9232 (株)パスコ 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 | 1,310 | 1,330 | 1,300 | 1,320 | 119,000 | 13,741.60 |
| 1984-12-27 | 1,330 | 1,330 | 1,300 | 1,320 | 100,000 | 13,741.60 |
| 1984-12-26 | 1,340 | 1,360 | 1,320 | 1,330 | 97,000 | 13,845.70 |
| 1984-12-25 | 1,360 | 1,360 | 1,320 | 1,320 | 120,000 | 13,741.60 |
| 1984-12-24 | 1,350 | 1,370 | 1,340 | 1,350 | 140,000 | 14,053.90 |
| 1984-12-22 | 1,390 | 1,390 | 1,330 | 1,360 | 102,000 | 14,158 |
| 1984-12-21 | 1,400 | 1,430 | 1,360 | 1,370 | 514,000 | 14,262.10 |
| 1984-12-20 | 1,360 | 1,390 | 1,350 | 1,380 | 282,000 | 14,366.20 |
| 1984-12-19 | 1,390 | 1,390 | 1,350 | 1,350 | 394,000 | 14,053.90 |
| 1984-12-18 | 1,310 | 1,400 | 1,310 | 1,390 | 518,000 | 14,470.30 |
| 1984-12-17 | 1,290 | 1,300 | 1,280 | 1,300 | 84,000 | 13,533.30 |
| 1984-12-15 | 1,280 | 1,290 | 1,260 | 1,280 | 44,000 | 13,325.10 |
| 1984-12-14 | 1,290 | 1,290 | 1,280 | 1,290 | 36,000 | 13,429.20 |
| 1984-12-13 | 1,280 | 1,290 | 1,280 | 1,280 | 40,000 | 13,325.10 |
| 1984-12-12 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 | 13,325.10 |
| 1984-12-11 | 1,300 | 1,300 | 1,280 | 1,280 | 36,000 | 13,325.10 |
| 1984-12-10 | 1,290 | 1,320 | 1,280 | 1,290 | 91,000 | 13,429.20 |
| 1984-12-07 | 1,290 | 1,300 | 1,280 | 1,280 | 67,000 | 13,325.10 |
| 1984-12-06 | 1,290 | 1,290 | 1,280 | 1,280 | 85,000 | 13,325.10 |
| 1984-12-05 | 1,300 | 1,310 | 1,290 | 1,290 | 47,000 | 13,429.20 |
| 1984-12-04 | 1,300 | 1,300 | 1,290 | 1,300 | 73,000 | 13,533.30 |
| 1984-12-03 | 1,320 | 1,330 | 1,300 | 1,310 | 94,000 | 13,637.50 |
| 1984-12-01 | 1,310 | 1,340 | 1,300 | 1,320 | 75,000 | 13,741.60 |
| 1984-11-30 | 1,320 | 1,320 | 1,290 | 1,300 | 173,000 | 13,533.30 |
| 1984-11-29 | 1,330 | 1,340 | 1,310 | 1,320 | 179,000 | 13,741.60 |
| 1984-11-28 | 1,350 | 1,360 | 1,330 | 1,330 | 201,000 | 13,845.70 |
| 1984-11-27 | 1,370 | 1,380 | 1,350 | 1,350 | 120,000 | 14,053.90 |
| 1984-11-26 | 1,380 | 1,380 | 1,370 | 1,370 | 78,000 | 14,262.10 |
| 1984-11-24 | 1,380 | 1,400 | 1,380 | 1,380 | 57,000 | 14,366.20 |
| 1984-11-22 | 1,390 | 1,400 | 1,370 | 1,390 | 273,000 | 14,470.30 |
| 1984-11-21 | 1,380 | 1,400 | 1,370 | 1,400 | 248,000 | 14,574.40 |
| 1984-11-20 | 1,370 | 1,430 | 1,360 | 1,380 | 605,000 | 14,366.20 |
| 1984-11-19 | 1,330 | 1,360 | 1,330 | 1,350 | 109,000 | 14,053.90 |
| 1984-11-17 | 1,340 | 1,340 | 1,320 | 1,320 | 39,000 | 13,741.60 |
| 1984-11-16 | 1,340 | 1,360 | 1,330 | 1,340 | 162,000 | 13,949.80 |
| 1984-11-15 | 1,350 | 1,390 | 1,350 | 1,360 | 312,000 | 14,158 |
| 1984-11-14 | 1,320 | 1,340 | 1,300 | 1,330 | 200,000 | 13,845.70 |
| 1984-11-13 | 1,280 | 1,300 | 1,280 | 1,300 | 101,000 | 13,533.30 |
| 1984-11-12 | 1,280 | 1,290 | 1,260 | 1,290 | 153,000 | 13,429.20 |
| 1984-11-09 | 1,270 | 1,290 | 1,270 | 1,290 | 108,000 | 13,429.20 |
| 1984-11-08 | 1,260 | 1,280 | 1,250 | 1,280 | 175,000 | 13,325.10 |
| 1984-11-07 | 1,270 | 1,280 | 1,250 | 1,280 | 261,000 | 13,325.10 |
| 1984-11-06 | 1,330 | 1,340 | 1,290 | 1,290 | 192,000 | 13,429.20 |
| 1984-11-05 | 1,320 | 1,320 | 1,310 | 1,320 | 99,000 | 13,741.60 |
| 1984-11-02 | 1,330 | 1,330 | 1,310 | 1,310 | 224,000 | 13,637.50 |
| 1984-11-01 | 1,360 | 1,360 | 1,330 | 1,330 | 167,000 | 13,845.70 |
| 1984-10-31 | 1,370 | 1,380 | 1,350 | 1,370 | 199,000 | 14,262.10 |
| 1984-10-30 | 1,350 | 1,380 | 1,350 | 1,370 | 203,000 | 14,262.10 |
| 1984-10-29 | 1,370 | 1,410 | 1,350 | 1,350 | 534,000 | 14,053.90 |
| 1984-10-27 | 1,390 | 1,390 | 1,360 | 1,360 | 100,000 | 14,158 |
| 1984-10-26 | 1,360 | 1,420 | 1,350 | 1,400 | 670,000 | 14,574.40 |
| 1984-10-25 | 1,330 | 1,400 | 1,330 | 1,390 | 526,000 | 14,470.30 |
| 1984-10-24 | 1,340 | 1,350 | 1,320 | 1,330 | 207,000 | 13,845.70 |
| 1984-10-23 | 1,390 | 1,390 | 1,340 | 1,360 | 298,000 | 14,158 |
| 1984-10-22 | 1,400 | 1,420 | 1,380 | 1,400 | 548,000 | 14,574.40 |
| 1984-10-20 | 1,420 | 1,480 | 1,400 | 1,450 | 811,000 | 15,094.90 |
| 1984-10-19 | 1,390 | 1,400 | 1,350 | 1,400 | 424,000 | 14,574.40 |
| 1984-10-18 | 1,380 | 1,400 | 1,360 | 1,360 | 318,000 | 14,158 |
| 1984-10-17 | 1,320 | 1,420 | 1,310 | 1,400 | 1,123,000 | 14,574.40 |
| 1984-10-16 | 1,330 | 1,340 | 1,300 | 1,340 | 319,000 | 13,949.80 |
| 1984-10-15 | 1,340 | 1,340 | 1,320 | 1,320 | 112,000 | 13,741.60 |
| 1984-10-12 | 1,340 | 1,350 | 1,310 | 1,310 | 267,000 | 13,637.50 |
| 1984-10-11 | 1,330 | 1,360 | 1,320 | 1,320 | 273,000 | 13,741.60 |
| 1984-10-09 | 1,360 | 1,370 | 1,320 | 1,330 | 224,000 | 13,845.70 |
| 1984-10-08 | 1,390 | 1,400 | 1,360 | 1,370 | 274,000 | 14,262.10 |
| 1984-10-06 | 1,320 | 1,400 | 1,320 | 1,400 | 332,000 | 14,574.40 |
| 1984-10-05 | 1,310 | 1,320 | 1,300 | 1,320 | 344,000 | 13,741.60 |
| 1984-10-04 | 1,320 | 1,330 | 1,300 | 1,310 | 310,000 | 13,637.50 |
| 1984-10-03 | 1,360 | 1,360 | 1,300 | 1,300 | 418,000 | 13,533.30 |
| 1984-10-02 | 1,340 | 1,350 | 1,300 | 1,330 | 820,000 | 13,845.70 |
| 1984-10-01 | 1,290 | 1,350 | 1,280 | 1,350 | 1,235,000 | 14,053.90 |
| 1984-09-29 | 1,280 | 1,290 | 1,260 | 1,270 | 420,000 | 13,221 |
| 1984-09-28 | 1,260 | 1,280 | 1,240 | 1,280 | 498,000 | 13,325.10 |
| 1984-09-27 | 1,200 | 1,290 | 1,200 | 1,260 | 1,247,000 | 13,116.90 |
| 1984-09-26 | 1,180 | 1,180 | 1,160 | 1,180 | 626,000 | 12,284.10 |
| 1984-09-25 | 1,100 | 1,130 | 1,060 | 1,130 | 247,000 | 11,763.60 |
| 1984-09-22 | 1,110 | 1,110 | 1,100 | 1,100 | 80,000 | 11,451.30 |
| 1984-09-21 | 1,120 | 1,120 | 1,090 | 1,100 | 113,000 | 11,451.30 |
| 1984-09-20 | 1,120 | 1,140 | 1,110 | 1,130 | 133,000 | 11,763.60 |
| 1984-09-19 | 1,140 | 1,140 | 1,110 | 1,110 | 164,000 | 11,555.40 |
| 1984-09-18 | 1,150 | 1,150 | 1,130 | 1,140 | 174,000 | 11,867.70 |
| 1984-09-17 | 1,140 | 1,150 | 1,130 | 1,150 | 164,000 | 11,971.80 |
| 1984-09-14 | 1,170 | 1,180 | 1,120 | 1,120 | 575,000 | 11,659.50 |
| 1984-09-13 | 1,110 | 1,160 | 1,100 | 1,160 | 855,000 | 12,075.90 |
| 1984-09-12 | 1,080 | 1,100 | 1,070 | 1,100 | 258,000 | 11,451.30 |
| 1984-09-11 | 1,080 | 1,090 | 1,030 | 1,030 | 111,000 | 10,722.60 |
| 1984-09-10 | 1,110 | 1,110 | 1,080 | 1,080 | 182,000 | 11,243.10 |
| 1984-09-07 | 1,090 | 1,130 | 1,090 | 1,120 | 544,000 | 11,659.50 |
| 1984-09-06 | 1,100 | 1,100 | 1,070 | 1,090 | 262,000 | 11,347.20 |
| 1984-09-05 | 1,050 | 1,100 | 1,050 | 1,100 | 680,000 | 11,451.30 |
| 1984-09-04 | 1,050 | 1,050 | 1,030 | 1,050 | 159,000 | 10,930.80 |
| 1984-09-03 | 1,050 | 1,060 | 1,030 | 1,030 | 272,000 | 10,722.60 |
| 1984-09-01 | 1,050 | 1,060 | 1,040 | 1,050 | 259,000 | 10,930.80 |
| 1984-08-31 | 1,050 | 1,060 | 1,020 | 1,050 | 169,000 | 10,930.80 |
| 1984-08-30 | 1,050 | 1,080 | 1,040 | 1,060 | 408,000 | 11,034.90 |
| 1984-08-29 | 990 | 1,040 | 985 | 1,030 | 1,022,000 | 10,722.60 |
| 1984-08-28 | 941 | 980 | 941 | 980 | 183,000 | 10,202.10 |
| 1984-08-27 | 951 | 970 | 945 | 950 | 131,000 | 9,889.75 |
| 1984-08-25 | 955 | 960 | 941 | 941 | 68,000 | 9,796.06 |
| 1984-08-24 | 959 | 960 | 950 | 955 | 59,000 | 9,941.81 |
| 1984-08-23 | 960 | 960 | 940 | 950 | 68,000 | 9,889.75 |
| 1984-08-22 | 961 | 964 | 945 | 950 | 60,000 | 9,889.75 |
| 1984-08-21 | 964 | 970 | 960 | 964 | 118,000 | 10,035.50 |
| 1984-08-20 | 974 | 974 | 964 | 964 | 8,000 | 10,035.50 |
| 1984-08-18 | 970 | 980 | 964 | 975 | 104,000 | 10,150 |
| 1984-08-17 | 975 | 975 | 953 | 970 | 109,000 | 10,098 |
| 1984-08-16 | 980 | 985 | 971 | 976 | 326,000 | 10,160.40 |
| 1984-08-15 | 945 | 990 | 945 | 980 | 576,000 | 10,202.10 |
| 1984-08-14 | 939 | 940 | 931 | 935 | 119,000 | 9,733.60 |
| 1984-08-13 | 941 | 941 | 931 | 935 | 51,000 | 9,733.60 |
| 1984-08-10 | 949 | 950 | 937 | 942 | 159,000 | 9,806.47 |
| 1984-08-09 | 890 | 960 | 890 | 950 | 634,000 | 9,889.75 |
| 1984-08-08 | 861 | 895 | 861 | 895 | 223,000 | 9,317.19 |
| 1984-08-07 | 852 | 866 | 852 | 866 | 74,000 | 9,015.29 |
| 1984-08-06 | 835 | 850 | 835 | 850 | 15,000 | 8,848.73 |
| 1984-08-04 | 841 | 841 | 841 | 841 | 17,000 | 8,755.04 |
| 1984-08-03 | 846 | 850 | 840 | 841 | 40,000 | 8,755.04 |
| 1984-08-02 | 836 | 836 | 836 | 836 | 7,000 | 8,702.98 |
| 1984-08-01 | 835 | 835 | 832 | 835 | 72,000 | 8,692.57 |
| 1984-07-31 | 840 | 840 | 840 | 840 | 61,000 | 8,744.63 |
| 1984-07-30 | 859 | 859 | 846 | 846 | 54,000 | 8,807.09 |
| 1984-07-28 | 856 | 861 | 855 | 860 | 50,000 | 8,952.83 |
| 1984-07-27 | 853 | 860 | 852 | 855 | 19,000 | 8,900.78 |
| 1984-07-26 | 855 | 870 | 850 | 860 | 34,000 | 8,952.83 |
| 1984-07-25 | 850 | 860 | 850 | 860 | 25,000 | 8,952.83 |
| 1984-07-24 | 846 | 850 | 845 | 850 | 22,000 | 8,848.73 |
| 1984-07-23 | 851 | 851 | 845 | 845 | 20,000 | 8,796.68 |
| 1984-07-21 | 850 | 851 | 850 | 850 | 20,000 | 8,848.73 |
| 1984-07-20 | 871 | 871 | 855 | 860 | 74,000 | 8,952.83 |
| 1984-07-19 | 881 | 885 | 870 | 870 | 85,000 | 9,056.93 |
| 1984-07-18 | 863 | 900 | 863 | 880 | 37,000 | 9,161.04 |
| 1984-07-17 | 860 | 861 | 857 | 860 | 25,000 | 8,952.83 |
| 1984-07-16 | 850 | 860 | 850 | 855 | 31,000 | 8,900.78 |
| 1984-07-13 | 840 | 860 | 839 | 860 | 32,000 | 8,952.83 |
| 1984-07-12 | 865 | 865 | 860 | 860 | 23,000 | 8,952.83 |
| 1984-07-11 | 869 | 869 | 869 | 869 | 18,000 | 9,046.52 |
| 1984-07-10 | 875 | 885 | 866 | 869 | 46,000 | 9,046.52 |
| 1984-07-09 | 871 | 885 | 871 | 875 | 8,000 | 9,108.99 |
| 1984-07-07 | 900 | 900 | 881 | 881 | 116,000 | 9,171.45 |
| 1984-07-06 | 869 | 892 | 868 | 890 | 93,000 | 9,265.14 |
| 1984-07-05 | 875 | 875 | 868 | 868 | 16,000 | 9,036.11 |
| 1984-07-04 | 865 | 894 | 865 | 894 | 36,000 | 9,306.78 |
| 1984-07-03 | 885 | 895 | 885 | 895 | 8,000 | 9,317.19 |
| 1984-07-02 | 876 | 876 | 875 | 875 | 30,000 | 9,108.99 |
| 1984-06-30 | 870 | 871 | 870 | 870 | 41,000 | 9,056.93 |
| 1984-06-29 | 880 | 885 | 875 | 875 | 68,000 | 9,108.99 |
| 1984-06-28 | 905 | 905 | 885 | 885 | 36,000 | 9,213.09 |
| 1984-06-27 | 901 | 909 | 899 | 900 | 82,000 | 9,369.24 |
| 1984-06-26 | 902 | 911 | 890 | 910 | 57,000 | 9,473.34 |
| 1984-06-25 | 876 | 911 | 875 | 911 | 120,000 | 9,483.75 |
| 1984-06-23 | 870 | 870 | 861 | 870 | 13,000 | 9,056.93 |
| 1984-06-22 | 860 | 860 | 860 | 860 | 19,000 | 8,952.83 |
| 1984-06-21 | 846 | 861 | 846 | 860 | 31,000 | 8,952.83 |
| 1984-06-20 | 845 | 851 | 845 | 845 | 12,000 | 8,796.68 |
| 1984-06-19 | 845 | 850 | 845 | 845 | 18,000 | 8,796.68 |
| 1984-06-18 | 850 | 850 | 850 | 850 | 10,000 | 8,848.73 |
| 1984-06-16 | 870 | 870 | 860 | 860 | 11,000 | 8,952.83 |
| 1984-06-15 | 880 | 883 | 880 | 880 | 19,000 | 9,161.04 |
| 1984-06-14 | 900 | 901 | 893 | 893 | 14,000 | 9,296.37 |
| 1984-06-13 | 893 | 893 | 880 | 880 | 12,000 | 9,161.04 |
| 1984-06-12 | 893 | 893 | 890 | 890 | 23,000 | 9,265.14 |
| 1984-06-11 | 903 | 903 | 903 | 903 | 1,000 | 9,400.47 |
| 1984-06-08 | 929 | 935 | 913 | 913 | 101,000 | 9,504.58 |
| 1984-06-07 | 915 | 934 | 901 | 934 | 163,000 | 9,723.19 |
| 1984-06-06 | 905 | 925 | 885 | 915 | 102,000 | 9,525.40 |
| 1984-06-05 | 869 | 895 | 865 | 895 | 60,000 | 9,317.19 |
| 1984-06-04 | 860 | 879 | 850 | 879 | 19,000 | 9,150.63 |
| 1984-06-02 | 841 | 870 | 841 | 870 | 27,000 | 9,056.93 |
| 1984-06-01 | 845 | 848 | 840 | 846 | 20,000 | 8,807.09 |
| 1984-05-31 | 863 | 863 | 844 | 845 | 58,000 | 8,796.68 |
| 1984-05-30 | 864 | 880 | 851 | 853 | 43,000 | 8,879.96 |
| 1984-05-29 | 860 | 871 | 845 | 862 | 93,000 | 8,973.65 |
| 1984-05-28 | 889 | 890 | 875 | 880 | 26,000 | 9,161.04 |
| 1984-05-26 | 887 | 890 | 887 | 890 | 5,000 | 9,265.14 |
| 1984-05-25 | 898 | 898 | 880 | 887 | 53,000 | 9,233.91 |
| 1984-05-24 | 861 | 910 | 861 | 910 | 60,000 | 9,473.34 |
| 1984-05-23 | 890 | 900 | 860 | 860 | 39,000 | 8,952.83 |
| 1984-05-22 | 891 | 900 | 885 | 900 | 95,000 | 9,369.24 |
| 1984-05-21 | 900 | 900 | 890 | 890 | 38,000 | 9,265.14 |
| 1984-05-19 | 898 | 900 | 898 | 900 | 18,000 | 9,369.24 |
| 1984-05-18 | 910 | 920 | 898 | 902 | 75,000 | 9,390.06 |
| 1984-05-17 | 940 | 950 | 940 | 940 | 61,000 | 9,785.65 |
| 1984-05-16 | 911 | 960 | 911 | 945 | 129,000 | 9,837.70 |
| 1984-05-15 | 906 | 930 | 906 | 920 | 103,000 | 9,577.45 |
| 1984-05-14 | 950 | 950 | 935 | 936 | 101,000 | 9,744.01 |
| 1984-05-11 | 985 | 990 | 960 | 960 | 188,000 | 9,993.86 |
| 1984-05-10 | 1,000 | 1,010 | 961 | 980 | 525,000 | 10,202.10 |
| 1984-05-09 | 938 | 1,000 | 938 | 1,000 | 2,021,000 | 10,410.30 |
| 1984-05-07 | 915 | 941 | 915 | 938 | 92,000 | 9,764.83 |
| 1984-05-04 | 920 | 920 | 910 | 915 | 24,000 | 9,525.40 |
| 1984-05-02 | 907 | 917 | 898 | 911 | 22,000 | 9,483.75 |
| 1984-05-01 | 930 | 930 | 905 | 905 | 94,000 | 9,421.29 |
| 1984-04-28 | 940 | 940 | 928 | 928 | 45,000 | 9,660.73 |
| 1984-04-27 | 940 | 945 | 932 | 940 | 178,000 | 9,785.65 |
| 1984-04-26 | 911 | 921 | 906 | 921 | 41,000 | 9,587.86 |
| 1984-04-25 | 900 | 920 | 898 | 911 | 60,000 | 9,483.75 |
| 1984-04-24 | 878 | 900 | 878 | 900 | 31,000 | 9,369.24 |
| 1984-04-23 | 875 | 881 | 875 | 880 | 27,000 | 9,161.04 |
| 1984-04-21 | 880 | 880 | 875 | 875 | 12,000 | 9,108.99 |
| 1984-04-20 | 884 | 884 | 875 | 883 | 43,000 | 9,192.27 |
| 1984-04-19 | 881 | 882 | 875 | 880 | 65,000 | 9,161.04 |
| 1984-04-18 | 890 | 890 | 881 | 881 | 45,000 | 9,171.45 |
| 1984-04-17 | 901 | 901 | 890 | 895 | 62,000 | 9,317.19 |
| 1984-04-16 | 910 | 918 | 900 | 900 | 63,000 | 9,369.24 |
| 1984-04-13 | 906 | 915 | 905 | 913 | 46,000 | 9,504.58 |
| 1984-04-12 | 890 | 900 | 890 | 898 | 66,000 | 9,348.42 |
| 1984-04-11 | 896 | 899 | 880 | 898 | 46,000 | 9,348.42 |
| 1984-04-10 | 930 | 930 | 900 | 905 | 136,000 | 9,421.29 |
| 1984-04-09 | 935 | 940 | 930 | 940 | 85,000 | 9,785.65 |
| 1984-04-07 | 950 | 950 | 950 | 950 | 2,000 | 9,889.75 |
| 1984-04-06 | 950 | 950 | 945 | 945 | 26,000 | 9,837.70 |
| 1984-04-05 | 950 | 950 | 950 | 950 | 8,000 | 9,889.75 |
| 1984-04-04 | 969 | 970 | 960 | 960 | 129,000 | 9,993.86 |
| 1984-04-03 | 975 | 975 | 965 | 971 | 261,000 | 10,108.40 |
| 1984-04-02 | 979 | 980 | 974 | 980 | 13,000 | 10,202.10 |
| 1984-03-31 | 999 | 999 | 980 | 980 | 15,000 | 10,202.10 |
| 1984-03-30 | 1,010 | 1,020 | 994 | 1,000 | 115,000 | 10,410.30 |
| 1984-03-29 | 980 | 1,030 | 960 | 1,010 | 305,000 | 10,514.40 |
| 1984-03-28 | 968 | 968 | 968 | 968 | 142,000 | 10,077.10 |
| 1984-03-27 | 934 | 934 | 901 | 911 | 276,000 | 9,032.14 |
| 1984-03-26 | 931 | 936 | 925 | 934 | 320,000 | 9,260.18 |
| 1984-03-24 | 934 | 940 | 932 | 936 | 70,000 | 9,280.01 |
| 1984-03-23 | 951 | 951 | 920 | 925 | 230,000 | 9,170.95 |
| 1984-03-22 | 960 | 960 | 950 | 950 | 303,000 | 9,418.81 |
| 1984-03-21 | 960 | 969 | 960 | 965 | 293,000 | 9,567.53 |
| 1984-03-19 | 965 | 969 | 960 | 960 | 171,000 | 9,517.96 |
| 1984-03-17 | 920 | 975 | 920 | 965 | 145,000 | 9,567.53 |
| 1984-03-16 | 939 | 940 | 911 | 930 | 154,000 | 9,220.52 |
| 1984-03-15 | 967 | 970 | 920 | 945 | 185,000 | 9,369.24 |
| 1984-03-14 | 951 | 968 | 947 | 947 | 143,000 | 9,389.07 |
| 1984-03-13 | 970 | 978 | 950 | 950 | 115,000 | 9,418.81 |
| 1984-03-12 | 992 | 992 | 970 | 970 | 91,000 | 9,617.10 |
| 1984-03-09 | 985 | 1,010 | 984 | 985 | 918,000 | 9,765.82 |
| 1984-03-08 | 971 | 985 | 966 | 984 | 748,000 | 9,755.90 |
| 1984-03-07 | 938 | 949 | 931 | 931 | 125,000 | 9,230.43 |
| 1984-03-06 | 960 | 983 | 935 | 936 | 248,000 | 9,280.01 |
| 1984-03-05 | 932 | 955 | 930 | 955 | 154,000 | 9,468.38 |
| 1984-03-03 | 950 | 957 | 941 | 942 | 104,000 | 9,339.49 |
| 1984-03-02 | 965 | 970 | 951 | 951 | 126,000 | 9,428.72 |
| 1984-03-01 | 985 | 985 | 945 | 956 | 200,000 | 9,478.30 |
| 1984-02-29 | 960 | 978 | 941 | 978 | 183,000 | 9,696.42 |
| 1984-02-28 | 985 | 986 | 955 | 955 | 229,000 | 9,468.38 |
| 1984-02-27 | 985 | 1,010 | 980 | 980 | 257,000 | 9,716.25 |
| 1984-02-25 | 999 | 999 | 980 | 985 | 320,000 | 9,765.82 |
| 1984-02-24 | 985 | 1,010 | 985 | 1,000 | 1,132,000 | 9,914.54 |
| 1984-02-23 | 969 | 983 | 955 | 975 | 294,000 | 9,666.67 |
| 1984-02-22 | 981 | 982 | 960 | 960 | 161,000 | 9,517.96 |
| 1984-02-21 | 954 | 988 | 954 | 973 | 887,000 | 9,646.84 |
| 1984-02-20 | 936 | 960 | 936 | 945 | 218,000 | 9,369.24 |
| 1984-02-18 | 940 | 940 | 936 | 940 | 86,000 | 9,319.66 |
| 1984-02-17 | 931 | 950 | 931 | 935 | 177,000 | 9,270.09 |
| 1984-02-16 | 931 | 950 | 921 | 940 | 368,000 | 9,319.66 |
| 1984-02-15 | 950 | 950 | 939 | 939 | 208,000 | 9,309.75 |
| 1984-02-14 | 932 | 970 | 932 | 949 | 423,000 | 9,408.90 |
| 1984-02-13 | 930 | 951 | 930 | 930 | 120,000 | 9,220.52 |
| 1984-02-10 | 930 | 950 | 930 | 940 | 186,000 | 9,319.66 |
| 1984-02-09 | 964 | 985 | 931 | 931 | 834,000 | 9,230.43 |
| 1984-02-08 | 948 | 955 | 925 | 955 | 522,000 | 9,468.38 |
| 1984-02-07 | 911 | 960 | 911 | 948 | 1,743,000 | 9,398.98 |
| 1984-02-06 | 919 | 920 | 900 | 901 | 465,000 | 8,933 |
| 1984-02-04 | 919 | 931 | 905 | 909 | 1,044,000 | 9,012.31 |
| 1984-02-03 | 857 | 918 | 856 | 909 | 1,902,000 | 9,012.31 |
| 1984-02-02 | 854 | 859 | 845 | 859 | 432,000 | 8,516.59 |
| 1984-02-01 | 820 | 860 | 819 | 858 | 668,000 | 8,506.67 |
| 1984-01-31 | 830 | 840 | 810 | 816 | 215,000 | 8,090.26 |
| 1984-01-30 | 845 | 845 | 830 | 835 | 313,000 | 8,278.64 |
| 1984-01-28 | 840 | 850 | 830 | 849 | 834,000 | 8,417.44 |
| 1984-01-27 | 828 | 845 | 815 | 840 | 751,000 | 8,328.21 |
| 1984-01-26 | 801 | 826 | 800 | 825 | 511,000 | 8,179.49 |
| 1984-01-25 | 805 | 815 | 781 | 800 | 525,000 | 7,931.63 |
| 1984-01-24 | 775 | 805 | 760 | 805 | 917,000 | 7,981.20 |
| 1984-01-23 | 820 | 826 | 780 | 780 | 486,000 | 7,733.34 |
| 1984-01-21 | 825 | 830 | 790 | 816 | 722,000 | 8,090.26 |
| 1984-01-20 | 809 | 840 | 801 | 835 | 1,286,000 | 8,278.64 |
| 1984-01-19 | 772 | 798 | 770 | 795 | 1,369,000 | 7,882.06 |
| 1984-01-18 | 749 | 774 | 746 | 773 | 1,662,000 | 7,663.94 |
| 1984-01-17 | 709 | 750 | 697 | 741 | 1,106,000 | 7,346.67 |
| 1984-01-13 | 700 | 709 | 696 | 701 | 407,000 | 6,950.09 |
| 1984-01-12 | 700 | 721 | 695 | 703 | 1,056,000 | 6,969.92 |
| 1984-01-11 | 660 | 694 | 650 | 688 | 1,144,000 | 6,821.20 |
| 1984-01-10 | 673 | 673 | 650 | 660 | 349,000 | 6,543.59 |
| 1984-01-09 | 670 | 680 | 660 | 665 | 820,000 | 6,593.17 |
| 1984-01-07 | 650 | 660 | 645 | 660 | 548,000 | 6,543.59 |
| 1984-01-06 | 614 | 650 | 610 | 648 | 387,000 | 6,424.62 |
| 1984-01-05 | 604 | 616 | 604 | 606 | 75,000 | 6,008.21 |
| 1984-01-04 | 615 | 615 | 600 | 601 | 35,000 | 5,958.64 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
