9303 (株)住友倉庫 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 | 286 | 294 | 286 | 294 | 95,000 | 554.72 |
| 1984-12-27 | 300 | 300 | 283 | 285 | 565,000 | 537.74 |
| 1984-12-26 | 286 | 305 | 286 | 300 | 987,000 | 566.04 |
| 1984-12-25 | 277 | 288 | 275 | 288 | 135,000 | 543.40 |
| 1984-12-24 | 279 | 280 | 277 | 278 | 69,000 | 524.53 |
| 1984-12-22 | 277 | 277 | 277 | 277 | 40,000 | 522.64 |
| 1984-12-21 | 278 | 278 | 276 | 276 | 116,000 | 520.76 |
| 1984-12-20 | 280 | 280 | 277 | 277 | 51,000 | 522.64 |
| 1984-12-19 | 280 | 280 | 275 | 277 | 201,000 | 522.64 |
| 1984-12-18 | 283 | 285 | 281 | 281 | 34,000 | 530.19 |
| 1984-12-17 | 280 | 280 | 276 | 278 | 66,000 | 524.53 |
| 1984-12-15 | 280 | 285 | 275 | 275 | 70,000 | 518.87 |
| 1984-12-14 | 280 | 285 | 275 | 275 | 152,000 | 518.87 |
| 1984-12-13 | 284 | 284 | 275 | 275 | 151,000 | 518.87 |
| 1984-12-12 | 290 | 290 | 282 | 283 | 200,000 | 533.96 |
| 1984-12-11 | 295 | 295 | 281 | 285 | 377,000 | 537.74 |
| 1984-12-10 | 304 | 304 | 290 | 290 | 255,000 | 547.17 |
| 1984-12-07 | 303 | 305 | 295 | 300 | 574,000 | 566.04 |
| 1984-12-06 | 300 | 303 | 290 | 303 | 379,000 | 571.70 |
| 1984-12-05 | 317 | 318 | 300 | 300 | 982,000 | 566.04 |
| 1984-12-04 | 321 | 321 | 310 | 315 | 5,257,001 | 594.34 |
| 1984-12-03 | 290 | 313 | 289 | 306 | 4,717,001 | 577.36 |
| 1984-12-01 | 278 | 293 | 274 | 293 | 377,000 | 552.83 |
| 1984-11-30 | 283 | 285 | 275 | 281 | 250,000 | 530.19 |
| 1984-11-29 | 282 | 295 | 279 | 283 | 1,754,000 | 533.96 |
| 1984-11-28 | 274 | 288 | 270 | 279 | 1,783,000 | 526.42 |
| 1984-11-27 | 258 | 272 | 255 | 270 | 378,000 | 509.43 |
| 1984-11-26 | 255 | 255 | 252 | 255 | 29,000 | 481.13 |
| 1984-11-24 | 252 | 255 | 252 | 252 | 74,000 | 475.47 |
| 1984-11-22 | 255 | 255 | 252 | 252 | 58,000 | 475.47 |
| 1984-11-21 | 253 | 259 | 252 | 259 | 28,000 | 488.68 |
| 1984-11-20 | 260 | 260 | 255 | 255 | 53,000 | 481.13 |
| 1984-11-19 | 260 | 260 | 255 | 255 | 145,000 | 481.13 |
| 1984-11-17 | 261 | 262 | 258 | 260 | 40,000 | 490.57 |
| 1984-11-16 | 259 | 266 | 258 | 265 | 237,000 | 500 |
| 1984-11-15 | 252 | 260 | 252 | 255 | 147,000 | 481.13 |
| 1984-11-14 | 251 | 255 | 251 | 255 | 78,000 | 481.13 |
| 1984-11-13 | 266 | 266 | 255 | 255 | 91,000 | 481.13 |
| 1984-11-12 | 269 | 269 | 262 | 263 | 127,000 | 496.23 |
| 1984-11-09 | 270 | 270 | 261 | 270 | 389,000 | 509.43 |
| 1984-11-08 | 275 | 275 | 265 | 270 | 586,000 | 509.43 |
| 1984-11-07 | 270 | 274 | 262 | 274 | 712,000 | 516.98 |
| 1984-11-06 | 274 | 279 | 261 | 267 | 1,294,000 | 503.77 |
| 1984-11-05 | 260 | 277 | 260 | 270 | 2,070,000 | 509.43 |
| 1984-11-02 | 254 | 259 | 251 | 259 | 847,000 | 488.68 |
| 1984-11-01 | 254 | 254 | 246 | 250 | 355,000 | 471.70 |
| 1984-10-31 | 240 | 256 | 234 | 255 | 1,028,000 | 481.13 |
| 1984-10-30 | 225 | 239 | 225 | 237 | 113,000 | 447.17 |
| 1984-10-29 | 228 | 229 | 219 | 224 | 118,000 | 422.64 |
| 1984-10-27 | 225 | 229 | 225 | 229 | 82,000 | 432.08 |
| 1984-10-26 | 228 | 230 | 228 | 229 | 126,000 | 432.08 |
| 1984-10-25 | 229 | 230 | 227 | 228 | 55,000 | 430.19 |
| 1984-10-24 | 229 | 229 | 226 | 226 | 96,000 | 426.42 |
| 1984-10-23 | 225 | 230 | 225 | 229 | 88,000 | 432.08 |
| 1984-10-22 | 221 | 225 | 221 | 225 | 51,000 | 424.53 |
| 1984-10-20 | 218 | 222 | 218 | 218 | 22,000 | 411.32 |
| 1984-10-19 | 218 | 218 | 217 | 218 | 34,000 | 411.32 |
| 1984-10-18 | 216 | 220 | 216 | 217 | 71,000 | 409.43 |
| 1984-10-17 | 215 | 220 | 215 | 215 | 48,000 | 405.66 |
| 1984-10-16 | 218 | 218 | 212 | 212 | 62,000 | 400 |
| 1984-10-15 | 224 | 224 | 218 | 220 | 40,000 | 415.09 |
| 1984-10-12 | 220 | 220 | 218 | 220 | 95,000 | 415.09 |
| 1984-10-11 | 220 | 220 | 220 | 220 | 54,000 | 415.09 |
| 1984-10-09 | 220 | 221 | 220 | 220 | 33,000 | 415.09 |
| 1984-10-08 | 222 | 222 | 219 | 219 | 24,000 | 413.21 |
| 1984-10-06 | 218 | 220 | 215 | 218 | 38,000 | 411.32 |
| 1984-10-05 | 236 | 236 | 228 | 228 | 191,000 | 430.19 |
| 1984-10-04 | 219 | 238 | 219 | 231 | 642,000 | 435.85 |
| 1984-10-03 | 218 | 225 | 218 | 224 | 139,000 | 422.64 |
| 1984-10-02 | 216 | 219 | 215 | 218 | 33,000 | 411.32 |
| 1984-10-01 | 212 | 215 | 210 | 215 | 142,000 | 405.66 |
| 1984-09-29 | 207 | 212 | 206 | 207 | 400,000 | 390.57 |
| 1984-09-28 | 215 | 220 | 211 | 212 | 494,000 | 400 |
| 1984-09-27 | 206 | 215 | 206 | 211 | 385,000 | 398.11 |
| 1984-09-26 | 212 | 215 | 205 | 206 | 173,000 | 388.68 |
| 1984-09-25 | 219 | 219 | 217 | 217 | 39,000 | 409.43 |
| 1984-09-22 | 220 | 221 | 220 | 220 | 25,000 | 415.09 |
| 1984-09-21 | 220 | 222 | 220 | 222 | 24,000 | 418.87 |
| 1984-09-20 | 222 | 222 | 218 | 220 | 58,000 | 415.09 |
| 1984-09-19 | 223 | 223 | 220 | 220 | 132,000 | 415.09 |
| 1984-09-18 | 228 | 228 | 223 | 223 | 33,000 | 420.76 |
| 1984-09-17 | 225 | 225 | 225 | 225 | 27,000 | 424.53 |
| 1984-09-14 | 221 | 223 | 221 | 223 | 67,000 | 420.76 |
| 1984-09-13 | 223 | 223 | 221 | 221 | 32,000 | 416.98 |
| 1984-09-12 | 220 | 225 | 220 | 225 | 72,000 | 424.53 |
| 1984-09-11 | 220 | 221 | 220 | 221 | 59,000 | 416.98 |
| 1984-09-10 | 223 | 225 | 221 | 221 | 21,000 | 416.98 |
| 1984-09-07 | 222 | 223 | 221 | 221 | 26,000 | 416.98 |
| 1984-09-06 | 227 | 227 | 217 | 220 | 108,000 | 415.09 |
| 1984-09-05 | 228 | 229 | 227 | 227 | 25,000 | 428.30 |
| 1984-09-04 | 228 | 229 | 228 | 229 | 20,000 | 432.08 |
| 1984-09-03 | 230 | 230 | 227 | 228 | 42,000 | 430.19 |
| 1984-09-01 | 226 | 230 | 226 | 230 | 34,000 | 433.96 |
| 1984-08-31 | 225 | 226 | 225 | 225 | 65,000 | 424.53 |
| 1984-08-30 | 226 | 230 | 226 | 226 | 13,000 | 426.42 |
| 1984-08-29 | 230 | 230 | 225 | 225 | 37,000 | 424.53 |
| 1984-08-28 | 226 | 230 | 226 | 230 | 31,000 | 433.96 |
| 1984-08-27 | 226 | 230 | 226 | 226 | 31,000 | 426.42 |
| 1984-08-25 | 228 | 228 | 228 | 228 | 28,000 | 430.19 |
| 1984-08-24 | 227 | 228 | 227 | 228 | 13,000 | 430.19 |
| 1984-08-23 | 230 | 230 | 226 | 226 | 5,000 | 426.42 |
| 1984-08-22 | 227 | 227 | 225 | 225 | 34,000 | 424.53 |
| 1984-08-21 | 227 | 227 | 226 | 226 | 24,000 | 426.42 |
| 1984-08-20 | 227 | 232 | 227 | 230 | 9,000 | 433.96 |
| 1984-08-18 | 226 | 226 | 226 | 226 | 3,000 | 426.42 |
| 1984-08-17 | 227 | 228 | 225 | 226 | 22,000 | 426.42 |
| 1984-08-16 | 226 | 227 | 226 | 226 | 18,000 | 426.42 |
| 1984-08-15 | 230 | 230 | 225 | 225 | 2,000 | 424.53 |
| 1984-08-14 | 227 | 230 | 225 | 230 | 12,000 | 433.96 |
| 1984-08-13 | 230 | 230 | 225 | 225 | 15,000 | 424.53 |
| 1984-08-10 | 225 | 228 | 222 | 228 | 30,000 | 430.19 |
| 1984-08-09 | 225 | 225 | 225 | 225 | 28,000 | 424.53 |
| 1984-08-08 | 229 | 229 | 229 | 229 | 7,000 | 432.08 |
| 1984-08-07 | 226 | 226 | 225 | 225 | 20,000 | 424.53 |
| 1984-08-06 | 234 | 238 | 230 | 230 | 60,000 | 433.96 |
| 1984-08-03 | 228 | 228 | 222 | 225 | 74,000 | 424.53 |
| 1984-08-02 | 226 | 226 | 225 | 226 | 16,000 | 426.42 |
| 1984-08-01 | 223 | 224 | 223 | 223 | 33,000 | 420.76 |
| 1984-07-31 | 233 | 233 | 223 | 223 | 50,000 | 420.76 |
| 1984-07-30 | 234 | 234 | 234 | 234 | 6,000 | 441.51 |
| 1984-07-28 | 230 | 233 | 230 | 233 | 60,000 | 439.62 |
| 1984-07-27 | 226 | 227 | 226 | 227 | 4,000 | 428.30 |
| 1984-07-26 | 223 | 225 | 222 | 225 | 34,000 | 424.53 |
| 1984-07-25 | 225 | 225 | 222 | 222 | 11,000 | 418.87 |
| 1984-07-24 | 224 | 224 | 221 | 222 | 17,000 | 418.87 |
| 1984-07-23 | 229 | 229 | 225 | 226 | 67,000 | 426.42 |
| 1984-07-21 | 229 | 229 | 229 | 229 | 5,000 | 432.08 |
| 1984-07-20 | 227 | 230 | 227 | 229 | 42,000 | 432.08 |
| 1984-07-19 | 231 | 231 | 227 | 229 | 91,000 | 432.08 |
| 1984-07-18 | 238 | 238 | 226 | 230 | 112,000 | 433.96 |
| 1984-07-17 | 240 | 240 | 238 | 238 | 11,000 | 449.06 |
| 1984-07-16 | 240 | 241 | 237 | 237 | 70,000 | 447.17 |
| 1984-07-13 | 243 | 245 | 243 | 245 | 16,000 | 462.26 |
| 1984-07-12 | 245 | 246 | 242 | 242 | 34,000 | 456.60 |
| 1984-07-11 | 245 | 255 | 245 | 247 | 41,000 | 466.04 |
| 1984-07-10 | 248 | 250 | 245 | 250 | 57,000 | 471.70 |
| 1984-07-09 | 250 | 250 | 248 | 248 | 54,000 | 467.93 |
| 1984-07-07 | 248 | 250 | 248 | 248 | 14,000 | 467.93 |
| 1984-07-06 | 241 | 245 | 241 | 245 | 38,000 | 462.26 |
| 1984-07-05 | 240 | 245 | 238 | 238 | 107,000 | 449.06 |
| 1984-07-04 | 240 | 240 | 238 | 238 | 17,000 | 449.06 |
| 1984-07-03 | 240 | 240 | 240 | 240 | 2,000 | 452.83 |
| 1984-07-02 | 237 | 240 | 237 | 237 | 15,000 | 447.17 |
| 1984-06-29 | 240 | 241 | 235 | 236 | 17,000 | 445.28 |
| 1984-06-28 | 239 | 239 | 235 | 239 | 25,000 | 450.94 |
| 1984-06-27 | 240 | 240 | 234 | 234 | 44,000 | 441.51 |
| 1984-06-26 | 239 | 244 | 237 | 244 | 27,000 | 460.38 |
| 1984-06-25 | 236 | 237 | 236 | 237 | 13,000 | 447.17 |
| 1984-06-23 | 236 | 236 | 236 | 236 | 11,000 | 445.28 |
| 1984-06-22 | 242 | 242 | 232 | 235 | 37,000 | 443.40 |
| 1984-06-21 | 248 | 248 | 241 | 241 | 27,000 | 454.72 |
| 1984-06-20 | 245 | 249 | 243 | 243 | 35,000 | 458.49 |
| 1984-06-19 | 240 | 240 | 240 | 240 | 12,000 | 452.83 |
| 1984-06-18 | 235 | 235 | 225 | 225 | 71,000 | 424.53 |
| 1984-06-16 | 236 | 240 | 235 | 235 | 54,000 | 443.40 |
| 1984-06-15 | 241 | 245 | 234 | 235 | 31,000 | 443.40 |
| 1984-06-14 | 245 | 245 | 241 | 241 | 85,000 | 454.72 |
| 1984-06-13 | 243 | 243 | 243 | 243 | 14,000 | 458.49 |
| 1984-06-12 | 243 | 243 | 241 | 241 | 47,000 | 454.72 |
| 1984-06-08 | 245 | 252 | 245 | 252 | 22,000 | 475.47 |
| 1984-06-06 | 247 | 247 | 246 | 246 | 19,000 | 464.15 |
| 1984-06-05 | 245 | 246 | 243 | 245 | 23,000 | 462.26 |
| 1984-06-04 | 245 | 245 | 245 | 245 | 15,000 | 462.26 |
| 1984-06-02 | 246 | 253 | 245 | 250 | 24,000 | 471.70 |
| 1984-06-01 | 244 | 244 | 241 | 243 | 57,000 | 458.49 |
| 1984-05-31 | 245 | 245 | 241 | 242 | 30,000 | 456.60 |
| 1984-05-30 | 254 | 254 | 250 | 250 | 17,000 | 471.70 |
| 1984-05-29 | 254 | 255 | 253 | 254 | 57,000 | 479.25 |
| 1984-05-28 | 255 | 255 | 255 | 255 | 16,000 | 481.13 |
| 1984-05-26 | 255 | 259 | 254 | 254 | 20,000 | 479.25 |
| 1984-05-25 | 256 | 256 | 255 | 255 | 17,000 | 481.13 |
| 1984-05-24 | 252 | 255 | 252 | 255 | 30,000 | 481.13 |
| 1984-05-23 | 255 | 255 | 250 | 250 | 36,000 | 471.70 |
| 1984-05-22 | 258 | 258 | 254 | 254 | 74,000 | 479.25 |
| 1984-05-21 | 255 | 260 | 255 | 258 | 35,000 | 486.79 |
| 1984-05-19 | 255 | 255 | 252 | 252 | 73,000 | 475.47 |
| 1984-05-18 | 260 | 260 | 254 | 255 | 159,000 | 481.13 |
| 1984-05-17 | 263 | 268 | 260 | 260 | 106,000 | 490.57 |
| 1984-05-16 | 274 | 275 | 263 | 263 | 167,000 | 496.23 |
| 1984-05-15 | 275 | 275 | 271 | 274 | 88,000 | 516.98 |
| 1984-05-14 | 287 | 287 | 272 | 275 | 141,000 | 518.87 |
| 1984-05-11 | 280 | 285 | 277 | 282 | 246,000 | 532.08 |
| 1984-05-10 | 295 | 295 | 272 | 275 | 791,000 | 518.87 |
| 1984-05-09 | 279 | 290 | 276 | 290 | 773,000 | 547.17 |
| 1984-05-08 | 277 | 279 | 274 | 276 | 332,000 | 520.76 |
| 1984-05-07 | 276 | 276 | 273 | 274 | 306,000 | 516.98 |
| 1984-05-04 | 270 | 275 | 269 | 273 | 177,000 | 515.09 |
| 1984-05-02 | 270 | 270 | 263 | 266 | 116,000 | 501.89 |
| 1984-05-01 | 270 | 273 | 268 | 268 | 91,000 | 505.66 |
| 1984-04-28 | 275 | 275 | 273 | 274 | 179,000 | 516.98 |
| 1984-04-27 | 270 | 275 | 270 | 274 | 192,000 | 516.98 |
| 1984-04-26 | 274 | 274 | 265 | 265 | 188,000 | 500 |
| 1984-04-25 | 273 | 274 | 267 | 269 | 399,000 | 507.55 |
| 1984-04-24 | 264 | 269 | 263 | 265 | 275,000 | 500 |
| 1984-04-23 | 262 | 273 | 262 | 263 | 284,000 | 496.23 |
| 1984-04-21 | 255 | 264 | 255 | 262 | 210,000 | 494.34 |
| 1984-04-20 | 245 | 258 | 245 | 255 | 147,000 | 481.13 |
| 1984-04-19 | 242 | 250 | 242 | 242 | 125,000 | 456.60 |
| 1984-04-18 | 240 | 245 | 240 | 242 | 90,000 | 456.60 |
| 1984-04-17 | 250 | 250 | 240 | 240 | 153,000 | 452.83 |
| 1984-04-16 | 257 | 257 | 250 | 250 | 115,000 | 471.70 |
| 1984-04-13 | 255 | 255 | 255 | 255 | 53,000 | 481.13 |
| 1984-04-12 | 255 | 263 | 252 | 260 | 240,000 | 490.57 |
| 1984-04-11 | 253 | 255 | 250 | 255 | 158,000 | 481.13 |
| 1984-04-10 | 253 | 257 | 252 | 254 | 147,000 | 479.25 |
| 1984-04-09 | 258 | 258 | 251 | 255 | 63,000 | 481.13 |
| 1984-04-07 | 261 | 264 | 257 | 260 | 55,000 | 490.57 |
| 1984-04-06 | 269 | 269 | 255 | 261 | 219,000 | 492.45 |
| 1984-04-05 | 275 | 276 | 263 | 269 | 288,000 | 507.55 |
| 1984-04-04 | 261 | 277 | 261 | 277 | 234,000 | 522.64 |
| 1984-04-03 | 285 | 285 | 266 | 266 | 720,000 | 501.89 |
| 1984-04-02 | 265 | 289 | 261 | 275 | 624,000 | 518.87 |
| 1984-03-31 | 266 | 270 | 261 | 265 | 299,000 | 500 |
| 1984-03-30 | 282 | 290 | 275 | 278 | 1,439,000 | 524.53 |
| 1984-03-29 | 300 | 300 | 281 | 286 | 5,453,001 | 539.62 |
| 1984-03-28 | 251 | 277 | 245 | 275 | 5,278,001 | 518.87 |
| 1984-03-27 | 231 | 260 | 231 | 258 | 1,214,000 | 486.79 |
| 1984-03-26 | 230 | 234 | 229 | 230 | 266,000 | 433.96 |
| 1984-03-24 | 230 | 234 | 226 | 229 | 535,000 | 432.08 |
| 1984-03-23 | 212 | 230 | 212 | 230 | 592,000 | 433.96 |
| 1984-03-22 | 213 | 213 | 210 | 212 | 24,000 | 400 |
| 1984-03-21 | 215 | 217 | 211 | 211 | 54,000 | 398.11 |
| 1984-03-19 | 212 | 213 | 210 | 212 | 21,000 | 400 |
| 1984-03-17 | 209 | 210 | 208 | 210 | 8,000 | 396.23 |
| 1984-03-16 | 202 | 206 | 201 | 204 | 113,000 | 384.91 |
| 1984-03-15 | 202 | 206 | 202 | 203 | 49,000 | 383.02 |
| 1984-03-14 | 205 | 205 | 204 | 204 | 21,000 | 384.91 |
| 1984-03-13 | 204 | 204 | 203 | 204 | 18,000 | 384.91 |
| 1984-03-12 | 202 | 202 | 202 | 202 | 3,000 | 381.13 |
| 1984-03-09 | 202 | 202 | 201 | 201 | 51,000 | 379.25 |
| 1984-03-08 | 206 | 206 | 201 | 201 | 23,000 | 379.25 |
| 1984-03-07 | 206 | 210 | 205 | 206 | 12,000 | 388.68 |
| 1984-03-06 | 205 | 205 | 200 | 205 | 34,000 | 386.79 |
| 1984-03-05 | 207 | 207 | 205 | 205 | 15,000 | 386.79 |
| 1984-03-03 | 205 | 205 | 205 | 205 | 12,000 | 386.79 |
| 1984-03-02 | 205 | 205 | 204 | 204 | 6,000 | 384.91 |
| 1984-03-01 | 210 | 210 | 210 | 210 | 11,000 | 396.23 |
| 1984-02-29 | 209 | 209 | 204 | 207 | 20,000 | 390.57 |
| 1984-02-28 | 212 | 212 | 210 | 210 | 6,000 | 396.23 |
| 1984-02-25 | 209 | 209 | 206 | 209 | 140,000 | 394.34 |
| 1984-02-24 | 214 | 215 | 212 | 212 | 22,000 | 400 |
| 1984-02-23 | 214 | 215 | 214 | 215 | 8,000 | 405.66 |
| 1984-02-22 | 213 | 214 | 212 | 212 | 20,000 | 400 |
| 1984-02-21 | 218 | 218 | 212 | 213 | 17,000 | 401.89 |
| 1984-02-20 | 217 | 219 | 217 | 217 | 83,000 | 409.43 |
| 1984-02-18 | 219 | 220 | 218 | 218 | 74,000 | 411.32 |
| 1984-02-17 | 218 | 219 | 218 | 219 | 42,000 | 413.21 |
| 1984-02-16 | 217 | 217 | 214 | 217 | 40,000 | 409.43 |
| 1984-02-15 | 217 | 218 | 217 | 217 | 69,000 | 409.43 |
| 1984-02-14 | 217 | 217 | 217 | 217 | 68,000 | 409.43 |
| 1984-02-13 | 217 | 220 | 216 | 216 | 24,000 | 407.55 |
| 1984-02-10 | 225 | 225 | 212 | 215 | 342,000 | 405.66 |
| 1984-02-09 | 210 | 230 | 210 | 230 | 83,000 | 433.96 |
| 1984-02-08 | 211 | 211 | 206 | 206 | 25,000 | 388.68 |
| 1984-02-07 | 212 | 212 | 211 | 211 | 11,000 | 398.11 |
| 1984-02-06 | 211 | 213 | 211 | 211 | 69,000 | 398.11 |
| 1984-02-04 | 211 | 211 | 211 | 211 | 16,000 | 398.11 |
| 1984-02-03 | 214 | 214 | 211 | 211 | 17,000 | 398.11 |
| 1984-02-02 | 212 | 215 | 211 | 211 | 35,000 | 398.11 |
| 1984-02-01 | 213 | 214 | 211 | 211 | 38,000 | 398.11 |
| 1984-01-31 | 215 | 215 | 215 | 215 | 21,000 | 405.66 |
| 1984-01-30 | 210 | 219 | 210 | 219 | 35,000 | 413.21 |
| 1984-01-27 | 211 | 213 | 211 | 213 | 16,000 | 401.89 |
| 1984-01-26 | 211 | 211 | 210 | 210 | 69,000 | 396.23 |
| 1984-01-25 | 210 | 211 | 210 | 210 | 16,000 | 396.23 |
| 1984-01-24 | 210 | 210 | 210 | 210 | 30,000 | 396.23 |
| 1984-01-23 | 215 | 215 | 212 | 212 | 41,000 | 400 |
| 1984-01-21 | 214 | 216 | 212 | 215 | 73,000 | 405.66 |
| 1984-01-20 | 215 | 216 | 215 | 215 | 113,000 | 405.66 |
| 1984-01-19 | 217 | 217 | 215 | 215 | 57,000 | 405.66 |
| 1984-01-18 | 219 | 219 | 216 | 216 | 104,000 | 407.55 |
| 1984-01-17 | 221 | 221 | 218 | 218 | 199,000 | 411.32 |
| 1984-01-13 | 218 | 220 | 218 | 220 | 282,000 | 415.09 |
| 1984-01-12 | 215 | 215 | 215 | 215 | 115,000 | 405.66 |
| 1984-01-11 | 208 | 209 | 206 | 209 | 42,000 | 394.34 |
| 1984-01-10 | 218 | 218 | 205 | 206 | 117,000 | 388.68 |
| 1984-01-09 | 205 | 215 | 205 | 213 | 184,000 | 401.89 |
| 1984-01-07 | 203 | 203 | 203 | 203 | 15,000 | 383.02 |
| 1984-01-06 | 203 | 203 | 201 | 201 | 53,000 | 379.25 |
| 1984-01-05 | 201 | 201 | 201 | 201 | 9,000 | 379.25 |
| 1984-01-04 | 204 | 204 | 199 | 203 | 18,000 | 383.02 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株