9202 ANAホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 432 | 435 | 425 | 430 | 1,205,000 | 3,545.66 |
| 1984-12-27 | 430 | 434 | 425 | 430 | 1,230,000 | 3,545.66 |
| 1984-12-26 | 432 | 432 | 420 | 421 | 2,500,999 | 3,471.45 |
| 1984-12-25 | 417 | 430 | 417 | 425 | 1,272,000 | 3,504.43 |
| 1984-12-24 | 426 | 428 | 411 | 412 | 1,607,000 | 3,397.24 |
| 1984-12-22 | 438 | 438 | 422 | 431 | 970,000 | 3,553.91 |
| 1984-12-21 | 443 | 444 | 430 | 435 | 2,376,000 | 3,586.89 |
| 1984-12-20 | 444 | 448 | 428 | 438 | 4,698,999 | 3,611.63 |
| 1984-12-19 | 423 | 447 | 423 | 441 | 9,596,998 | 3,636.36 |
| 1984-12-18 | 420 | 425 | 416 | 422 | 2,870,999 | 3,479.69 |
| 1984-12-17 | 419 | 432 | 415 | 420 | 5,930,999 | 3,463.20 |
| 1984-12-15 | 418 | 422 | 410 | 420 | 1,682,000 | 3,463.20 |
| 1984-12-14 | 402 | 430 | 402 | 418 | 9,138,998 | 3,446.71 |
| 1984-12-13 | 395 | 402 | 395 | 402 | 1,423,000 | 3,314.78 |
| 1984-12-12 | 390 | 401 | 390 | 395 | 875,000 | 3,257.06 |
| 1984-12-11 | 390 | 395 | 390 | 392 | 546,000 | 3,232.32 |
| 1984-12-10 | 395 | 397 | 390 | 395 | 607,000 | 3,257.06 |
| 1984-12-07 | 396 | 402 | 393 | 393 | 1,178,000 | 3,240.57 |
| 1984-12-06 | 395 | 403 | 393 | 403 | 616,000 | 3,323.03 |
| 1984-12-05 | 396 | 399 | 395 | 395 | 1,180,000 | 3,257.06 |
| 1984-12-04 | 399 | 400 | 395 | 396 | 884,000 | 3,265.31 |
| 1984-12-03 | 405 | 409 | 397 | 398 | 1,737,000 | 3,281.80 |
| 1984-12-01 | 396 | 410 | 396 | 410 | 1,783,000 | 3,380.75 |
| 1984-11-30 | 394 | 399 | 390 | 397 | 995,000 | 3,273.55 |
| 1984-11-29 | 400 | 400 | 393 | 394 | 844,000 | 3,248.81 |
| 1984-11-28 | 390 | 404 | 389 | 400 | 3,175,999 | 3,298.29 |
| 1984-11-27 | 395 | 395 | 385 | 385 | 923,000 | 3,174.60 |
| 1984-11-26 | 399 | 405 | 395 | 395 | 955,000 | 3,257.06 |
| 1984-11-24 | 407 | 409 | 400 | 400 | 1,211,000 | 3,298.29 |
| 1984-11-22 | 405 | 408 | 396 | 405 | 2,718,999 | 3,339.52 |
| 1984-11-21 | 407 | 410 | 402 | 405 | 2,254,000 | 3,339.52 |
| 1984-11-20 | 417 | 417 | 405 | 409 | 3,189,999 | 3,372.50 |
| 1984-11-19 | 415 | 425 | 410 | 419 | 4,894,999 | 3,454.96 |
| 1984-11-17 | 417 | 422 | 414 | 418 | 8,912,998 | 3,446.71 |
| 1984-11-16 | 405 | 420 | 400 | 419 | 13,932,997 | 3,454.96 |
| 1984-11-15 | 400 | 413 | 395 | 407 | 19,719,996 | 3,356.01 |
| 1984-11-14 | 385 | 389 | 379 | 387 | 7,866,998 | 3,191.09 |
| 1984-11-13 | 359 | 374 | 359 | 372 | 3,173,999 | 3,067.41 |
| 1984-11-12 | 360 | 367 | 358 | 359 | 1,046,000 | 2,960.21 |
| 1984-11-09 | 358 | 360 | 352 | 355 | 730,000 | 2,927.23 |
| 1984-11-08 | 365 | 367 | 350 | 355 | 1,753,000 | 2,927.23 |
| 1984-11-07 | 353 | 373 | 352 | 370 | 3,053,999 | 3,050.92 |
| 1984-11-06 | 361 | 362 | 350 | 350 | 540,000 | 2,886 |
| 1984-11-05 | 360 | 364 | 355 | 358 | 3,978,999 | 2,951.97 |
| 1984-11-02 | 350 | 365 | 350 | 364 | 1,333,000 | 3,001.44 |
| 1984-11-01 | 360 | 360 | 350 | 350 | 472,000 | 2,886 |
| 1984-10-31 | 350 | 357 | 348 | 355 | 599,000 | 2,927.23 |
| 1984-10-30 | 348 | 353 | 347 | 348 | 384,000 | 2,869.51 |
| 1984-10-29 | 348 | 360 | 345 | 353 | 972,000 | 2,910.74 |
| 1984-10-27 | 345 | 349 | 340 | 344 | 433,000 | 2,836.53 |
| 1984-10-26 | 348 | 349 | 345 | 345 | 694,000 | 2,844.77 |
| 1984-10-25 | 347 | 349 | 346 | 346 | 708,000 | 2,853.02 |
| 1984-10-24 | 348 | 351 | 346 | 346 | 803,000 | 2,853.02 |
| 1984-10-23 | 347 | 350 | 346 | 346 | 606,000 | 2,853.02 |
| 1984-10-22 | 348 | 358 | 347 | 347 | 750,000 | 2,861.27 |
| 1984-10-20 | 352 | 359 | 348 | 350 | 458,000 | 2,886 |
| 1984-10-19 | 370 | 370 | 350 | 351 | 1,677,000 | 2,894.25 |
| 1984-10-18 | 352 | 374 | 346 | 346 | 2,370,000 | 2,853.02 |
| 1984-10-17 | 346 | 358 | 346 | 350 | 1,467,000 | 2,886 |
| 1984-10-16 | 351 | 352 | 346 | 347 | 389,000 | 2,861.27 |
| 1984-10-15 | 347 | 355 | 346 | 347 | 363,000 | 2,861.27 |
| 1984-10-12 | 346 | 350 | 346 | 346 | 750,000 | 2,853.02 |
| 1984-10-11 | 355 | 355 | 346 | 346 | 1,108,000 | 2,853.02 |
| 1984-10-09 | 351 | 354 | 348 | 353 | 866,000 | 2,910.74 |
| 1984-10-08 | 353 | 355 | 346 | 346 | 1,074,000 | 2,853.02 |
| 1984-10-06 | 358 | 359 | 350 | 350 | 443,000 | 2,886 |
| 1984-10-05 | 365 | 369 | 357 | 358 | 954,000 | 2,951.97 |
| 1984-10-04 | 365 | 370 | 360 | 360 | 1,283,000 | 2,968.46 |
| 1984-10-03 | 369 | 376 | 365 | 369 | 1,876,000 | 3,042.67 |
| 1984-10-02 | 380 | 382 | 366 | 374 | 2,510,999 | 3,083.90 |
| 1984-10-01 | 391 | 397 | 386 | 389 | 5,297,999 | 3,207.59 |
| 1984-09-29 | 385 | 399 | 385 | 388 | 9,678,998 | 3,199.34 |
| 1984-09-28 | 374 | 416 | 371 | 399 | 11,863,998 | 3,290.04 |
| 1984-09-27 | 347 | 350 | 346 | 349 | 547,000 | 2,877.76 |
| 1984-09-26 | 351 | 353 | 346 | 346 | 1,725,000 | 2,853.02 |
| 1984-09-25 | 350 | 353 | 349 | 353 | 1,000,000 | 2,910.74 |
| 1984-09-22 | 350 | 353 | 348 | 349 | 1,410,000 | 2,877.76 |
| 1984-09-21 | 365 | 367 | 356 | 356 | 2,667,999 | 2,935.48 |
| 1984-09-20 | 355 | 372 | 354 | 372 | 4,048,999 | 3,067.41 |
| 1984-09-19 | 346 | 358 | 345 | 352 | 1,398,000 | 2,902.49 |
| 1984-09-18 | 343 | 351 | 340 | 350 | 740,000 | 2,886 |
| 1984-09-17 | 350 | 352 | 345 | 349 | 1,265,000 | 2,877.76 |
| 1984-09-14 | 350 | 360 | 350 | 352 | 2,854,999 | 2,902.49 |
| 1984-09-13 | 347 | 375 | 345 | 365 | 2,181,000 | 3,009.69 |
| 1984-09-12 | 338 | 346 | 338 | 346 | 693,000 | 2,853.02 |
| 1984-09-11 | 338 | 342 | 337 | 342 | 456,000 | 2,820.04 |
| 1984-09-10 | 340 | 342 | 338 | 338 | 312,000 | 2,787.05 |
| 1984-09-07 | 337 | 343 | 337 | 343 | 282,000 | 2,828.28 |
| 1984-09-06 | 339 | 341 | 338 | 338 | 461,000 | 2,787.05 |
| 1984-09-05 | 340 | 342 | 340 | 341 | 318,000 | 2,811.79 |
| 1984-09-04 | 340 | 346 | 340 | 346 | 488,000 | 2,853.02 |
| 1984-09-03 | 340 | 348 | 340 | 341 | 206,000 | 2,811.79 |
| 1984-09-01 | 340 | 342 | 339 | 340 | 171,000 | 2,803.55 |
| 1984-08-31 | 347 | 351 | 347 | 349 | 497,000 | 2,877.76 |
| 1984-08-30 | 352 | 352 | 350 | 350 | 102,000 | 2,886 |
| 1984-08-29 | 345 | 353 | 345 | 349 | 112,000 | 2,877.76 |
| 1984-08-28 | 354 | 357 | 353 | 357 | 236,000 | 2,803.54 |
| 1984-08-27 | 355 | 355 | 353 | 355 | 279,000 | 2,787.83 |
| 1984-08-25 | 352 | 355 | 352 | 353 | 174,000 | 2,772.13 |
| 1984-08-24 | 351 | 355 | 351 | 355 | 215,000 | 2,787.83 |
| 1984-08-23 | 350 | 355 | 350 | 354 | 167,000 | 2,779.98 |
| 1984-08-22 | 348 | 355 | 348 | 355 | 151,000 | 2,787.83 |
| 1984-08-21 | 350 | 355 | 348 | 350 | 315,000 | 2,748.57 |
| 1984-08-20 | 348 | 355 | 348 | 355 | 224,000 | 2,787.83 |
| 1984-08-18 | 350 | 350 | 348 | 348 | 190,000 | 2,732.86 |
| 1984-08-17 | 345 | 357 | 345 | 357 | 196,000 | 2,803.54 |
| 1984-08-16 | 340 | 344 | 340 | 340 | 275,000 | 2,670.04 |
| 1984-08-15 | 341 | 345 | 340 | 345 | 146,000 | 2,709.30 |
| 1984-08-14 | 340 | 343 | 338 | 343 | 82,000 | 2,693.60 |
| 1984-08-13 | 338 | 343 | 338 | 338 | 182,000 | 2,654.33 |
| 1984-08-10 | 340 | 343 | 339 | 343 | 663,000 | 2,693.60 |
| 1984-08-09 | 340 | 346 | 340 | 346 | 410,000 | 2,717.16 |
| 1984-08-08 | 340 | 342 | 340 | 340 | 263,000 | 2,670.04 |
| 1984-08-07 | 342 | 343 | 341 | 343 | 179,000 | 2,693.60 |
| 1984-08-06 | 342 | 343 | 342 | 343 | 62,000 | 2,693.60 |
| 1984-08-04 | 341 | 342 | 341 | 341 | 199,000 | 2,677.89 |
| 1984-08-03 | 340 | 341 | 340 | 340 | 78,000 | 2,670.04 |
| 1984-08-02 | 342 | 342 | 340 | 341 | 76,000 | 2,677.89 |
| 1984-08-01 | 340 | 342 | 340 | 340 | 137,000 | 2,670.04 |
| 1984-07-31 | 342 | 343 | 341 | 341 | 176,000 | 2,677.89 |
| 1984-07-30 | 343 | 344 | 342 | 342 | 59,000 | 2,685.74 |
| 1984-07-28 | 342 | 344 | 342 | 342 | 134,000 | 2,685.74 |
| 1984-07-27 | 340 | 343 | 340 | 341 | 219,000 | 2,677.89 |
| 1984-07-26 | 340 | 343 | 340 | 341 | 149,000 | 2,677.89 |
| 1984-07-25 | 341 | 344 | 340 | 343 | 133,000 | 2,693.60 |
| 1984-07-24 | 341 | 344 | 340 | 341 | 143,000 | 2,677.89 |
| 1984-07-23 | 343 | 345 | 342 | 342 | 73,000 | 2,685.74 |
| 1984-07-21 | 343 | 345 | 342 | 342 | 41,000 | 2,685.74 |
| 1984-07-20 | 343 | 344 | 342 | 342 | 216,000 | 2,685.74 |
| 1984-07-19 | 343 | 345 | 343 | 343 | 109,000 | 2,693.60 |
| 1984-07-18 | 343 | 345 | 343 | 345 | 77,000 | 2,709.30 |
| 1984-07-17 | 343 | 345 | 343 | 343 | 171,000 | 2,693.60 |
| 1984-07-16 | 343 | 345 | 343 | 343 | 191,000 | 2,693.60 |
| 1984-07-13 | 343 | 345 | 343 | 343 | 134,000 | 2,693.60 |
| 1984-07-12 | 344 | 344 | 342 | 343 | 241,000 | 2,693.60 |
| 1984-07-11 | 344 | 345 | 344 | 344 | 126,000 | 2,701.45 |
| 1984-07-10 | 344 | 344 | 344 | 344 | 57,000 | 2,701.45 |
| 1984-07-09 | 343 | 345 | 343 | 345 | 69,000 | 2,709.30 |
| 1984-07-07 | 344 | 345 | 344 | 345 | 47,000 | 2,709.30 |
| 1984-07-06 | 345 | 345 | 343 | 344 | 96,000 | 2,701.45 |
| 1984-07-05 | 342 | 343 | 341 | 342 | 36,000 | 2,685.74 |
| 1984-07-04 | 344 | 345 | 341 | 341 | 71,000 | 2,677.89 |
| 1984-07-03 | 345 | 345 | 341 | 341 | 49,000 | 2,677.89 |
| 1984-07-02 | 342 | 345 | 341 | 345 | 60,000 | 2,709.30 |
| 1984-06-30 | 343 | 345 | 342 | 345 | 35,000 | 2,709.30 |
| 1984-06-29 | 345 | 345 | 343 | 343 | 38,000 | 2,693.60 |
| 1984-06-28 | 345 | 345 | 342 | 345 | 49,000 | 2,709.30 |
| 1984-06-27 | 341 | 347 | 341 | 345 | 94,000 | 2,709.30 |
| 1984-06-26 | 342 | 345 | 340 | 345 | 38,000 | 2,709.30 |
| 1984-06-25 | 347 | 348 | 340 | 340 | 82,000 | 2,670.04 |
| 1984-06-23 | 340 | 345 | 340 | 345 | 44,000 | 2,709.30 |
| 1984-06-22 | 340 | 345 | 340 | 345 | 112,000 | 2,709.30 |
| 1984-06-21 | 343 | 343 | 340 | 340 | 184,000 | 2,670.04 |
| 1984-06-20 | 345 | 347 | 342 | 343 | 182,000 | 2,693.60 |
| 1984-06-19 | 345 | 349 | 345 | 349 | 93,000 | 2,740.72 |
| 1984-06-18 | 348 | 348 | 343 | 343 | 90,000 | 2,693.60 |
| 1984-06-16 | 341 | 346 | 341 | 345 | 66,000 | 2,709.30 |
| 1984-06-15 | 342 | 344 | 340 | 344 | 126,000 | 2,701.45 |
| 1984-06-14 | 344 | 347 | 342 | 347 | 85,000 | 2,725.01 |
| 1984-06-13 | 341 | 342 | 339 | 342 | 408,000 | 2,685.74 |
| 1984-06-12 | 343 | 345 | 342 | 342 | 93,000 | 2,685.74 |
| 1984-06-11 | 342 | 344 | 342 | 342 | 43,000 | 2,685.74 |
| 1984-06-08 | 345 | 345 | 340 | 342 | 79,000 | 2,685.74 |
| 1984-06-07 | 340 | 345 | 340 | 345 | 67,000 | 2,709.30 |
| 1984-06-06 | 339 | 340 | 339 | 339 | 126,000 | 2,662.19 |
| 1984-06-05 | 339 | 341 | 339 | 340 | 77,000 | 2,670.04 |
| 1984-06-04 | 339 | 339 | 338 | 339 | 122,000 | 2,662.19 |
| 1984-06-02 | 337 | 339 | 337 | 338 | 250,000 | 2,654.33 |
| 1984-06-01 | 340 | 345 | 338 | 341 | 134,000 | 2,677.89 |
| 1984-05-31 | 338 | 340 | 337 | 339 | 226,000 | 2,662.19 |
| 1984-05-30 | 340 | 341 | 338 | 340 | 271,000 | 2,670.04 |
| 1984-05-29 | 340 | 342 | 338 | 341 | 353,000 | 2,677.89 |
| 1984-05-28 | 337 | 340 | 337 | 340 | 63,000 | 2,670.04 |
| 1984-05-26 | 340 | 340 | 337 | 339 | 52,000 | 2,662.19 |
| 1984-05-25 | 339 | 339 | 336 | 339 | 62,000 | 2,662.19 |
| 1984-05-24 | 335 | 338 | 335 | 336 | 165,000 | 2,638.63 |
| 1984-05-23 | 335 | 338 | 335 | 335 | 211,000 | 2,630.77 |
| 1984-05-22 | 337 | 337 | 335 | 336 | 242,000 | 2,638.63 |
| 1984-05-21 | 340 | 341 | 340 | 341 | 46,000 | 2,677.89 |
| 1984-05-19 | 336 | 337 | 335 | 335 | 97,000 | 2,630.77 |
| 1984-05-18 | 337 | 337 | 336 | 337 | 85,000 | 2,646.48 |
| 1984-05-17 | 339 | 339 | 337 | 337 | 200,000 | 2,646.48 |
| 1984-05-16 | 339 | 339 | 338 | 338 | 178,000 | 2,654.33 |
| 1984-05-15 | 337 | 339 | 337 | 338 | 181,000 | 2,654.33 |
| 1984-05-14 | 339 | 339 | 337 | 337 | 162,000 | 2,646.48 |
| 1984-05-11 | 336 | 339 | 335 | 337 | 268,000 | 2,646.48 |
| 1984-05-10 | 340 | 341 | 339 | 340 | 389,000 | 2,670.04 |
| 1984-05-09 | 340 | 342 | 340 | 342 | 223,000 | 2,685.74 |
| 1984-05-08 | 343 | 343 | 341 | 342 | 120,000 | 2,685.74 |
| 1984-05-07 | 343 | 343 | 340 | 343 | 591,000 | 2,693.60 |
| 1984-05-04 | 343 | 347 | 343 | 345 | 347,000 | 2,709.30 |
| 1984-05-02 | 345 | 347 | 343 | 343 | 65,000 | 2,693.60 |
| 1984-05-01 | 346 | 346 | 342 | 343 | 310,000 | 2,693.60 |
| 1984-04-28 | 346 | 346 | 345 | 345 | 131,000 | 2,709.30 |
| 1984-04-27 | 347 | 349 | 346 | 346 | 1,037,000 | 2,717.16 |
| 1984-04-26 | 349 | 349 | 347 | 347 | 220,000 | 2,725.01 |
| 1984-04-25 | 347 | 349 | 347 | 347 | 195,000 | 2,725.01 |
| 1984-04-24 | 347 | 349 | 347 | 347 | 110,000 | 2,725.01 |
| 1984-04-23 | 347 | 350 | 347 | 347 | 58,000 | 2,725.01 |
| 1984-04-21 | 349 | 350 | 347 | 349 | 53,000 | 2,740.72 |
| 1984-04-20 | 347 | 350 | 347 | 347 | 201,000 | 2,725.01 |
| 1984-04-19 | 347 | 349 | 347 | 349 | 86,000 | 2,740.72 |
| 1984-04-18 | 346 | 349 | 345 | 346 | 78,000 | 2,717.16 |
| 1984-04-17 | 345 | 346 | 345 | 346 | 178,000 | 2,717.16 |
| 1984-04-16 | 347 | 350 | 345 | 350 | 91,000 | 2,748.57 |
| 1984-04-13 | 347 | 349 | 345 | 345 | 101,000 | 2,709.30 |
| 1984-04-12 | 350 | 350 | 345 | 345 | 219,000 | 2,709.30 |
| 1984-04-11 | 346 | 350 | 346 | 348 | 87,000 | 2,732.86 |
| 1984-04-10 | 352 | 352 | 345 | 345 | 133,000 | 2,709.30 |
| 1984-04-09 | 350 | 352 | 345 | 351 | 86,000 | 2,756.42 |
| 1984-04-07 | 352 | 352 | 345 | 345 | 92,000 | 2,709.30 |
| 1984-04-06 | 345 | 350 | 342 | 350 | 318,000 | 2,748.57 |
| 1984-04-05 | 345 | 349 | 345 | 345 | 143,000 | 2,709.30 |
| 1984-04-04 | 355 | 355 | 345 | 350 | 218,000 | 2,748.57 |
| 1984-04-03 | 351 | 360 | 350 | 360 | 113,000 | 2,827.10 |
| 1984-04-02 | 357 | 357 | 350 | 357 | 128,000 | 2,803.54 |
| 1984-03-31 | 355 | 355 | 351 | 353 | 59,000 | 2,772.13 |
| 1984-03-30 | 360 | 360 | 351 | 360 | 140,000 | 2,827.10 |
| 1984-03-29 | 355 | 360 | 355 | 360 | 84,000 | 2,827.10 |
| 1984-03-28 | 351 | 355 | 350 | 350 | 253,000 | 2,748.57 |
| 1984-03-27 | 357 | 370 | 355 | 370 | 424,000 | 2,905.63 |
| 1984-03-26 | 354 | 360 | 354 | 360 | 254,000 | 2,827.10 |
| 1984-03-24 | 355 | 356 | 354 | 354 | 174,000 | 2,779.98 |
| 1984-03-23 | 354 | 360 | 353 | 359 | 211,000 | 2,819.25 |
| 1984-03-22 | 353 | 359 | 353 | 354 | 185,000 | 2,779.98 |
| 1984-03-21 | 355 | 358 | 350 | 358 | 327,000 | 2,811.39 |
| 1984-03-19 | 355 | 360 | 355 | 356 | 207,000 | 2,795.69 |
| 1984-03-17 | 352 | 355 | 352 | 355 | 64,000 | 2,787.83 |
| 1984-03-16 | 349 | 360 | 348 | 348 | 138,000 | 2,732.86 |
| 1984-03-15 | 348 | 350 | 347 | 349 | 419,000 | 2,740.72 |
| 1984-03-14 | 352 | 355 | 349 | 349 | 558,000 | 2,740.72 |
| 1984-03-13 | 352 | 355 | 352 | 352 | 214,000 | 2,764.27 |
| 1984-03-12 | 352 | 355 | 351 | 355 | 153,000 | 2,787.83 |
| 1984-03-09 | 355 | 355 | 352 | 352 | 79,000 | 2,764.27 |
| 1984-03-08 | 356 | 356 | 352 | 355 | 127,000 | 2,787.83 |
| 1984-03-07 | 357 | 357 | 351 | 351 | 255,000 | 2,756.42 |
| 1984-03-06 | 360 | 360 | 356 | 359 | 242,000 | 2,819.25 |
| 1984-03-05 | 360 | 362 | 360 | 362 | 136,000 | 2,842.81 |
| 1984-03-03 | 357 | 362 | 357 | 360 | 125,000 | 2,827.10 |
| 1984-03-02 | 353 | 357 | 351 | 357 | 95,000 | 2,803.54 |
| 1984-03-01 | 356 | 357 | 351 | 351 | 246,000 | 2,756.42 |
| 1984-02-29 | 356 | 360 | 355 | 356 | 245,000 | 2,795.69 |
| 1984-02-28 | 361 | 365 | 360 | 360 | 330,000 | 2,827.10 |
| 1984-02-27 | 353 | 370 | 353 | 365 | 995,000 | 2,866.36 |
| 1984-02-25 | 351 | 355 | 351 | 355 | 155,000 | 2,787.83 |
| 1984-02-24 | 349 | 355 | 348 | 350 | 198,000 | 2,748.57 |
| 1984-02-23 | 349 | 350 | 346 | 349 | 287,000 | 2,740.72 |
| 1984-02-22 | 345 | 350 | 345 | 350 | 239,000 | 2,748.57 |
| 1984-02-21 | 350 | 350 | 345 | 345 | 227,000 | 2,709.30 |
| 1984-02-20 | 353 | 353 | 350 | 350 | 213,000 | 2,748.57 |
| 1984-02-18 | 360 | 360 | 346 | 350 | 810,000 | 2,748.57 |
| 1984-02-17 | 346 | 365 | 346 | 365 | 297,000 | 2,866.36 |
| 1984-02-16 | 340 | 350 | 340 | 345 | 195,000 | 2,709.30 |
| 1984-02-15 | 350 | 350 | 335 | 335 | 479,000 | 2,630.77 |
| 1984-02-14 | 350 | 353 | 350 | 351 | 207,000 | 2,756.42 |
| 1984-02-13 | 353 | 356 | 350 | 350 | 162,000 | 2,748.57 |
| 1984-02-10 | 360 | 360 | 357 | 357 | 180,000 | 2,803.54 |
| 1984-02-09 | 359 | 361 | 359 | 359 | 106,000 | 2,819.25 |
| 1984-02-08 | 362 | 365 | 359 | 362 | 136,000 | 2,842.81 |
| 1984-02-07 | 363 | 365 | 360 | 362 | 117,000 | 2,842.81 |
| 1984-02-06 | 360 | 363 | 359 | 360 | 62,000 | 2,827.10 |
| 1984-02-04 | 365 | 368 | 357 | 357 | 166,000 | 2,803.54 |
| 1984-02-03 | 365 | 365 | 360 | 365 | 237,000 | 2,866.36 |
| 1984-02-02 | 361 | 365 | 357 | 357 | 187,000 | 2,803.54 |
| 1984-02-01 | 359 | 365 | 357 | 361 | 85,000 | 2,834.95 |
| 1984-01-31 | 360 | 360 | 357 | 357 | 99,000 | 2,803.54 |
| 1984-01-30 | 358 | 360 | 358 | 359 | 55,000 | 2,819.25 |
| 1984-01-28 | 357 | 365 | 357 | 359 | 58,000 | 2,819.25 |
| 1984-01-27 | 355 | 360 | 352 | 355 | 86,000 | 2,787.83 |
| 1984-01-26 | 351 | 355 | 350 | 352 | 85,000 | 2,764.27 |
| 1984-01-25 | 350 | 351 | 350 | 351 | 70,000 | 2,756.42 |
| 1984-01-24 | 360 | 360 | 350 | 350 | 106,000 | 2,748.57 |
| 1984-01-23 | 359 | 360 | 355 | 355 | 109,000 | 2,787.83 |
| 1984-01-21 | 365 | 365 | 356 | 360 | 50,000 | 2,827.10 |
| 1984-01-20 | 365 | 367 | 360 | 360 | 106,000 | 2,827.10 |
| 1984-01-19 | 365 | 365 | 360 | 360 | 104,000 | 2,827.10 |
| 1984-01-18 | 364 | 368 | 360 | 368 | 323,000 | 2,889.92 |
| 1984-01-17 | 365 | 368 | 364 | 364 | 100,000 | 2,858.51 |
| 1984-01-13 | 370 | 370 | 367 | 370 | 345,000 | 2,905.63 |
| 1984-01-12 | 368 | 370 | 366 | 370 | 417,000 | 2,905.63 |
| 1984-01-11 | 359 | 367 | 356 | 367 | 284,000 | 2,882.07 |
| 1984-01-10 | 364 | 364 | 355 | 361 | 170,000 | 2,834.95 |
| 1984-01-09 | 367 | 367 | 358 | 360 | 170,000 | 2,827.10 |
| 1984-01-07 | 363 | 375 | 363 | 370 | 252,000 | 2,905.63 |
| 1984-01-06 | 340 | 348 | 339 | 348 | 218,000 | 2,732.86 |
| 1984-01-05 | 340 | 340 | 338 | 340 | 126,000 | 2,670.04 |
| 1984-01-04 | 340 | 340 | 338 | 340 | 43,000 | 2,670.04 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
