9532 大阪ガス(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 | 177 | 178 | 175 | 175 | 29,000 | 793.65 |
| 1984-12-27 | 178 | 178 | 175 | 177 | 68,000 | 802.72 |
| 1984-12-26 | 181 | 184 | 178 | 179 | 456,000 | 811.79 |
| 1984-12-25 | 178 | 181 | 177 | 181 | 297,000 | 820.86 |
| 1984-12-24 | 182 | 182 | 178 | 178 | 364,000 | 807.26 |
| 1984-12-22 | 183 | 183 | 178 | 181 | 1,000,000 | 820.86 |
| 1984-12-21 | 177 | 182 | 176 | 182 | 1,617,000 | 825.40 |
| 1984-12-20 | 175 | 178 | 175 | 177 | 840,000 | 802.72 |
| 1984-12-19 | 170 | 176 | 170 | 175 | 826,000 | 793.65 |
| 1984-12-18 | 169 | 170 | 169 | 169 | 29,000 | 766.44 |
| 1984-12-17 | 168 | 170 | 168 | 170 | 52,000 | 770.98 |
| 1984-12-15 | 169 | 170 | 165 | 165 | 59,000 | 748.30 |
| 1984-12-14 | 172 | 173 | 170 | 170 | 596,000 | 770.98 |
| 1984-12-13 | 167 | 170 | 167 | 170 | 185,000 | 770.98 |
| 1984-12-12 | 168 | 168 | 165 | 168 | 55,000 | 761.91 |
| 1984-12-11 | 168 | 169 | 160 | 160 | 110,000 | 725.62 |
| 1984-12-10 | 168 | 169 | 168 | 168 | 27,000 | 761.91 |
| 1984-12-07 | 169 | 170 | 168 | 169 | 40,000 | 766.44 |
| 1984-12-06 | 167 | 169 | 167 | 168 | 75,000 | 761.91 |
| 1984-12-05 | 169 | 170 | 165 | 169 | 811,000 | 766.44 |
| 1984-12-04 | 168 | 172 | 165 | 172 | 175,000 | 780.05 |
| 1984-12-03 | 168 | 169 | 165 | 169 | 45,000 | 766.44 |
| 1984-12-01 | 168 | 169 | 168 | 168 | 512,000 | 761.91 |
| 1984-11-30 | 168 | 169 | 168 | 168 | 96,000 | 761.91 |
| 1984-11-29 | 165 | 168 | 165 | 168 | 139,000 | 761.91 |
| 1984-11-28 | 163 | 167 | 162 | 162 | 85,000 | 734.69 |
| 1984-11-27 | 163 | 167 | 162 | 165 | 102,000 | 748.30 |
| 1984-11-26 | 161 | 165 | 150 | 150 | 146,000 | 680.27 |
| 1984-11-24 | 161 | 161 | 161 | 161 | 7,000 | 730.16 |
| 1984-11-22 | 164 | 165 | 160 | 160 | 156,000 | 725.62 |
| 1984-11-21 | 168 | 168 | 163 | 164 | 39,000 | 743.76 |
| 1984-11-20 | 165 | 167 | 165 | 165 | 136,000 | 748.30 |
| 1984-11-19 | 166 | 166 | 165 | 166 | 90,000 | 752.83 |
| 1984-11-17 | 167 | 167 | 167 | 167 | 31,000 | 757.37 |
| 1984-11-16 | 167 | 167 | 167 | 167 | 89,000 | 757.37 |
| 1984-11-15 | 168 | 168 | 166 | 168 | 209,000 | 761.91 |
| 1984-11-14 | 169 | 170 | 161 | 165 | 1,203,000 | 748.30 |
| 1984-11-13 | 166 | 170 | 166 | 170 | 56,000 | 770.98 |
| 1984-11-12 | 168 | 168 | 162 | 166 | 65,000 | 752.83 |
| 1984-11-09 | 168 | 168 | 166 | 167 | 44,000 | 757.37 |
| 1984-11-08 | 168 | 168 | 165 | 168 | 61,000 | 761.91 |
| 1984-11-07 | 167 | 169 | 166 | 169 | 220,000 | 766.44 |
| 1984-11-06 | 170 | 170 | 167 | 167 | 119,000 | 757.37 |
| 1984-11-05 | 168 | 172 | 168 | 170 | 305,000 | 770.98 |
| 1984-11-02 | 163 | 170 | 163 | 168 | 202,000 | 761.91 |
| 1984-11-01 | 162 | 164 | 161 | 164 | 71,000 | 743.76 |
| 1984-10-31 | 162 | 162 | 160 | 162 | 75,000 | 734.69 |
| 1984-10-30 | 162 | 162 | 160 | 160 | 48,000 | 725.62 |
| 1984-10-29 | 160 | 163 | 160 | 163 | 53,000 | 739.23 |
| 1984-10-27 | 162 | 162 | 159 | 161 | 82,000 | 730.16 |
| 1984-10-26 | 162 | 162 | 161 | 161 | 35,000 | 730.16 |
| 1984-10-25 | 165 | 167 | 162 | 164 | 191,000 | 743.76 |
| 1984-10-24 | 165 | 167 | 162 | 164 | 218,000 | 743.76 |
| 1984-10-23 | 159 | 162 | 158 | 162 | 199,000 | 734.69 |
| 1984-10-22 | 160 | 162 | 157 | 160 | 141,000 | 725.62 |
| 1984-10-20 | 151 | 159 | 151 | 159 | 236,000 | 721.09 |
| 1984-10-19 | 150 | 150 | 146 | 149 | 107,000 | 675.74 |
| 1984-10-18 | 148 | 149 | 146 | 146 | 59,000 | 662.13 |
| 1984-10-17 | 145 | 149 | 145 | 146 | 37,000 | 662.13 |
| 1984-10-16 | 148 | 148 | 146 | 147 | 36,000 | 666.67 |
| 1984-10-15 | 148 | 148 | 145 | 146 | 20,000 | 662.13 |
| 1984-10-12 | 149 | 149 | 145 | 145 | 72,000 | 657.60 |
| 1984-10-11 | 146 | 146 | 146 | 146 | 5,000 | 662.13 |
| 1984-10-09 | 146 | 147 | 146 | 146 | 142,000 | 662.13 |
| 1984-10-08 | 147 | 147 | 146 | 146 | 28,000 | 662.13 |
| 1984-10-06 | 149 | 149 | 145 | 145 | 51,000 | 657.60 |
| 1984-10-05 | 149 | 150 | 146 | 146 | 28,000 | 662.13 |
| 1984-10-04 | 145 | 148 | 145 | 147 | 48,000 | 666.67 |
| 1984-10-03 | 145 | 145 | 145 | 145 | 12,000 | 657.60 |
| 1984-10-02 | 144 | 148 | 144 | 145 | 31,000 | 657.60 |
| 1984-10-01 | 143 | 146 | 143 | 146 | 26,000 | 662.13 |
| 1984-09-29 | 143 | 145 | 143 | 143 | 7,000 | 648.53 |
| 1984-09-28 | 142 | 145 | 142 | 145 | 60,000 | 657.60 |
| 1984-09-27 | 143 | 143 | 142 | 142 | 30,000 | 643.99 |
| 1984-09-26 | 142 | 144 | 142 | 142 | 88,000 | 643.99 |
| 1984-09-25 | 145 | 146 | 143 | 143 | 45,000 | 648.53 |
| 1984-09-22 | 144 | 145 | 144 | 144 | 15,000 | 653.06 |
| 1984-09-21 | 145 | 145 | 142 | 142 | 48,000 | 643.99 |
| 1984-09-20 | 143 | 144 | 143 | 144 | 26,000 | 653.06 |
| 1984-09-19 | 143 | 144 | 142 | 143 | 91,000 | 648.53 |
| 1984-09-18 | 145 | 145 | 142 | 143 | 254,000 | 648.53 |
| 1984-09-17 | 145 | 149 | 144 | 144 | 77,000 | 653.06 |
| 1984-09-14 | 144 | 145 | 144 | 144 | 85,000 | 653.06 |
| 1984-09-13 | 144 | 147 | 144 | 144 | 46,000 | 653.06 |
| 1984-09-12 | 149 | 149 | 144 | 146 | 276,000 | 662.13 |
| 1984-09-11 | 144 | 145 | 144 | 144 | 34,000 | 653.06 |
| 1984-09-10 | 144 | 146 | 144 | 145 | 59,000 | 657.60 |
| 1984-09-07 | 143 | 144 | 142 | 144 | 264,000 | 653.06 |
| 1984-09-06 | 146 | 146 | 143 | 143 | 62,000 | 648.53 |
| 1984-09-05 | 145 | 147 | 145 | 147 | 42,000 | 666.67 |
| 1984-09-04 | 146 | 146 | 145 | 145 | 40,000 | 657.60 |
| 1984-09-03 | 146 | 150 | 145 | 146 | 30,000 | 662.13 |
| 1984-09-01 | 147 | 147 | 145 | 145 | 39,000 | 657.60 |
| 1984-08-31 | 147 | 147 | 147 | 147 | 20,000 | 666.67 |
| 1984-08-30 | 150 | 150 | 146 | 146 | 34,000 | 662.13 |
| 1984-08-29 | 149 | 149 | 146 | 146 | 93,000 | 662.13 |
| 1984-08-28 | 147 | 149 | 147 | 148 | 49,000 | 671.20 |
| 1984-08-27 | 147 | 150 | 147 | 147 | 72,000 | 666.67 |
| 1984-08-25 | 150 | 150 | 146 | 146 | 73,000 | 662.13 |
| 1984-08-24 | 150 | 150 | 148 | 148 | 77,000 | 671.20 |
| 1984-08-23 | 150 | 153 | 149 | 150 | 370,000 | 680.27 |
| 1984-08-22 | 150 | 151 | 147 | 150 | 112,000 | 680.27 |
| 1984-08-21 | 147 | 151 | 146 | 147 | 1,463,000 | 666.67 |
| 1984-08-20 | 148 | 148 | 148 | 148 | 11,000 | 671.20 |
| 1984-08-18 | 147 | 148 | 147 | 148 | 67,000 | 671.20 |
| 1984-08-17 | 147 | 148 | 145 | 147 | 132,000 | 666.67 |
| 1984-08-16 | 145 | 145 | 143 | 145 | 127,000 | 657.60 |
| 1984-08-15 | 146 | 148 | 146 | 148 | 10,000 | 671.20 |
| 1984-08-14 | 145 | 145 | 142 | 142 | 14,000 | 643.99 |
| 1984-08-13 | 144 | 145 | 142 | 145 | 193,000 | 657.60 |
| 1984-08-10 | 146 | 146 | 144 | 144 | 4,000 | 653.06 |
| 1984-08-09 | 140 | 145 | 140 | 142 | 54,000 | 643.99 |
| 1984-08-08 | 145 | 145 | 140 | 140 | 664,000 | 634.92 |
| 1984-08-07 | 149 | 149 | 145 | 145 | 117,000 | 657.60 |
| 1984-08-06 | 142 | 150 | 142 | 145 | 117,000 | 657.60 |
| 1984-08-04 | 147 | 147 | 147 | 147 | 63,000 | 666.67 |
| 1984-08-03 | 141 | 141 | 140 | 140 | 577,000 | 634.92 |
| 1984-08-02 | 141 | 142 | 140 | 140 | 46,000 | 634.92 |
| 1984-08-01 | 141 | 142 | 141 | 142 | 32,000 | 643.99 |
| 1984-07-31 | 142 | 143 | 140 | 140 | 122,000 | 634.92 |
| 1984-07-30 | 140 | 142 | 140 | 142 | 93,000 | 643.99 |
| 1984-07-28 | 141 | 143 | 140 | 140 | 241,000 | 634.92 |
| 1984-07-27 | 144 | 144 | 141 | 141 | 117,000 | 639.46 |
| 1984-07-26 | 141 | 145 | 141 | 145 | 68,000 | 657.60 |
| 1984-07-25 | 137 | 139 | 137 | 137 | 40,000 | 621.32 |
| 1984-07-24 | 137 | 137 | 135 | 137 | 142,000 | 621.32 |
| 1984-07-23 | 138 | 139 | 137 | 137 | 99,000 | 621.32 |
| 1984-07-21 | 139 | 139 | 137 | 137 | 439,000 | 621.32 |
| 1984-07-20 | 142 | 142 | 140 | 140 | 978,000 | 634.92 |
| 1984-07-19 | 142 | 142 | 142 | 142 | 44,000 | 643.99 |
| 1984-07-18 | 142 | 142 | 141 | 141 | 129,000 | 639.46 |
| 1984-07-17 | 141 | 143 | 140 | 141 | 111,000 | 639.46 |
| 1984-07-16 | 144 | 144 | 136 | 142 | 132,000 | 643.99 |
| 1984-07-13 | 148 | 148 | 141 | 144 | 129,000 | 653.06 |
| 1984-07-12 | 149 | 149 | 148 | 148 | 36,000 | 671.20 |
| 1984-07-11 | 149 | 149 | 147 | 149 | 87,000 | 675.74 |
| 1984-07-10 | 151 | 152 | 149 | 150 | 78,000 | 680.27 |
| 1984-07-09 | 154 | 155 | 150 | 151 | 100,000 | 684.81 |
| 1984-07-06 | 156 | 157 | 155 | 155 | 36,000 | 702.95 |
| 1984-07-05 | 156 | 157 | 156 | 156 | 47,000 | 707.48 |
| 1984-07-04 | 156 | 156 | 155 | 156 | 64,000 | 707.48 |
| 1984-07-03 | 156 | 157 | 156 | 156 | 64,000 | 707.48 |
| 1984-07-02 | 155 | 157 | 155 | 156 | 59,000 | 707.48 |
| 1984-06-30 | 156 | 157 | 156 | 157 | 19,000 | 712.02 |
| 1984-06-29 | 157 | 157 | 155 | 155 | 20,000 | 702.95 |
| 1984-06-28 | 157 | 159 | 155 | 157 | 26,000 | 712.02 |
| 1984-06-27 | 156 | 156 | 155 | 155 | 81,000 | 702.95 |
| 1984-06-26 | 157 | 157 | 155 | 155 | 543,000 | 702.95 |
| 1984-06-25 | 155 | 157 | 155 | 157 | 29,000 | 712.02 |
| 1984-06-23 | 156 | 160 | 156 | 160 | 39,000 | 725.62 |
| 1984-06-22 | 156 | 157 | 155 | 155 | 165,000 | 702.95 |
| 1984-06-21 | 159 | 159 | 154 | 155 | 161,000 | 702.95 |
| 1984-06-20 | 154 | 158 | 154 | 158 | 167,000 | 716.55 |
| 1984-06-19 | 155 | 156 | 154 | 154 | 48,000 | 698.41 |
| 1984-06-18 | 156 | 160 | 155 | 156 | 37,000 | 707.48 |
| 1984-06-16 | 156 | 156 | 156 | 156 | 18,000 | 707.48 |
| 1984-06-15 | 157 | 157 | 157 | 157 | 4,000 | 712.02 |
| 1984-06-14 | 158 | 159 | 156 | 156 | 19,000 | 707.48 |
| 1984-06-13 | 159 | 160 | 158 | 159 | 10,000 | 721.09 |
| 1984-06-12 | 156 | 160 | 156 | 158 | 96,000 | 716.55 |
| 1984-06-11 | 160 | 160 | 160 | 160 | 504,000 | 725.62 |
| 1984-06-08 | 157 | 160 | 157 | 157 | 30,000 | 712.02 |
| 1984-06-07 | 157 | 164 | 156 | 160 | 363,000 | 725.62 |
| 1984-06-06 | 157 | 160 | 156 | 160 | 33,000 | 725.62 |
| 1984-06-05 | 157 | 160 | 157 | 157 | 38,000 | 712.02 |
| 1984-06-04 | 160 | 160 | 156 | 156 | 61,000 | 707.48 |
| 1984-06-02 | 157 | 157 | 157 | 157 | 12,000 | 712.02 |
| 1984-06-01 | 156 | 157 | 156 | 157 | 15,000 | 712.02 |
| 1984-05-31 | 158 | 160 | 156 | 156 | 29,000 | 707.48 |
| 1984-05-30 | 157 | 157 | 157 | 157 | 23,000 | 712.02 |
| 1984-05-29 | 159 | 159 | 157 | 157 | 21,000 | 712.02 |
| 1984-05-28 | 159 | 160 | 159 | 160 | 16,000 | 725.62 |
| 1984-05-26 | 160 | 160 | 157 | 157 | 16,000 | 712.02 |
| 1984-05-25 | 157 | 159 | 157 | 157 | 807,000 | 712.02 |
| 1984-05-24 | 159 | 162 | 156 | 156 | 90,000 | 707.48 |
| 1984-05-23 | 158 | 159 | 155 | 159 | 70,000 | 721.09 |
| 1984-05-22 | 161 | 161 | 155 | 159 | 2,125,000 | 721.09 |
| 1984-05-21 | 165 | 165 | 163 | 165 | 41,000 | 748.30 |
| 1984-05-19 | 164 | 166 | 163 | 163 | 52,000 | 739.23 |
| 1984-05-18 | 163 | 165 | 163 | 163 | 127,000 | 739.23 |
| 1984-05-17 | 172 | 174 | 169 | 169 | 1,061,000 | 766.44 |
| 1984-05-16 | 172 | 172 | 171 | 171 | 36,000 | 775.51 |
| 1984-05-15 | 171 | 175 | 170 | 172 | 210,000 | 780.05 |
| 1984-05-14 | 175 | 175 | 174 | 174 | 114,000 | 789.12 |
| 1984-05-11 | 177 | 177 | 175 | 175 | 1,324,000 | 793.65 |
| 1984-05-10 | 178 | 178 | 175 | 178 | 43,000 | 807.26 |
| 1984-05-09 | 175 | 180 | 175 | 180 | 57,000 | 816.33 |
| 1984-05-08 | 176 | 179 | 175 | 175 | 207,000 | 793.65 |
| 1984-05-07 | 178 | 178 | 175 | 178 | 372,000 | 807.26 |
| 1984-05-04 | 171 | 178 | 171 | 173 | 416,000 | 784.58 |
| 1984-05-02 | 174 | 174 | 170 | 171 | 259,000 | 775.51 |
| 1984-05-01 | 174 | 175 | 170 | 170 | 308,000 | 770.98 |
| 1984-04-28 | 170 | 171 | 169 | 169 | 413,000 | 766.44 |
| 1984-04-27 | 178 | 180 | 172 | 173 | 1,284,000 | 784.58 |
| 1984-04-26 | 171 | 173 | 171 | 173 | 292,000 | 784.58 |
| 1984-04-25 | 171 | 173 | 170 | 170 | 220,000 | 770.98 |
| 1984-04-24 | 172 | 173 | 172 | 172 | 65,000 | 780.05 |
| 1984-04-23 | 174 | 174 | 171 | 173 | 108,000 | 784.58 |
| 1984-04-21 | 169 | 173 | 169 | 170 | 67,000 | 770.98 |
| 1984-04-20 | 174 | 174 | 170 | 174 | 643,000 | 789.12 |
| 1984-04-19 | 177 | 177 | 175 | 175 | 68,000 | 793.65 |
| 1984-04-18 | 176 | 178 | 176 | 177 | 83,000 | 802.72 |
| 1984-04-17 | 182 | 182 | 175 | 180 | 717,000 | 816.33 |
| 1984-04-16 | 183 | 184 | 180 | 180 | 124,000 | 816.33 |
| 1984-04-13 | 186 | 186 | 184 | 186 | 265,000 | 843.54 |
| 1984-04-12 | 183 | 187 | 182 | 186 | 502,000 | 843.54 |
| 1984-04-11 | 184 | 185 | 182 | 183 | 948,000 | 829.93 |
| 1984-04-10 | 183 | 184 | 182 | 184 | 163,000 | 834.47 |
| 1984-04-09 | 183 | 184 | 183 | 183 | 143,000 | 829.93 |
| 1984-04-07 | 184 | 185 | 183 | 183 | 153,000 | 829.93 |
| 1984-04-06 | 184 | 185 | 183 | 185 | 450,000 | 839 |
| 1984-04-05 | 182 | 185 | 179 | 184 | 438,000 | 834.47 |
| 1984-04-04 | 179 | 183 | 179 | 183 | 360,000 | 829.93 |
| 1984-04-03 | 179 | 180 | 177 | 177 | 107,000 | 802.72 |
| 1984-04-02 | 180 | 180 | 176 | 178 | 261,000 | 807.26 |
| 1984-03-31 | 182 | 182 | 180 | 180 | 120,000 | 816.33 |
| 1984-03-30 | 185 | 186 | 181 | 181 | 852,000 | 820.86 |
| 1984-03-29 | 179 | 184 | 178 | 184 | 364,000 | 834.47 |
| 1984-03-28 | 172 | 177 | 172 | 175 | 328,000 | 793.65 |
| 1984-03-27 | 174 | 179 | 172 | 179 | 386,000 | 811.79 |
| 1984-03-26 | 174 | 179 | 174 | 174 | 113,000 | 789.12 |
| 1984-03-24 | 173 | 175 | 173 | 173 | 56,000 | 784.58 |
| 1984-03-23 | 173 | 175 | 172 | 175 | 171,000 | 793.65 |
| 1984-03-22 | 175 | 178 | 173 | 173 | 140,000 | 784.58 |
| 1984-03-21 | 180 | 180 | 173 | 177 | 422,000 | 802.72 |
| 1984-03-19 | 173 | 179 | 173 | 175 | 115,000 | 793.65 |
| 1984-03-17 | 175 | 176 | 173 | 175 | 250,000 | 793.65 |
| 1984-03-16 | 172 | 177 | 172 | 175 | 167,000 | 793.65 |
| 1984-03-15 | 182 | 183 | 176 | 177 | 1,410,000 | 802.72 |
| 1984-03-14 | 180 | 183 | 179 | 182 | 145,000 | 825.40 |
| 1984-03-13 | 184 | 185 | 177 | 177 | 263,000 | 802.72 |
| 1984-03-12 | 187 | 188 | 185 | 185 | 393,000 | 839 |
| 1984-03-09 | 187 | 189 | 186 | 187 | 2,111,000 | 848.07 |
| 1984-03-08 | 184 | 187 | 183 | 187 | 3,961,000 | 848.07 |
| 1984-03-07 | 185 | 186 | 182 | 185 | 1,265,000 | 839 |
| 1984-03-06 | 180 | 184 | 180 | 184 | 2,885,000 | 834.47 |
| 1984-03-05 | 176 | 180 | 174 | 179 | 2,694,000 | 811.79 |
| 1984-03-03 | 175 | 177 | 174 | 174 | 626,000 | 789.12 |
| 1984-03-02 | 169 | 173 | 169 | 170 | 274,000 | 770.98 |
| 1984-03-01 | 169 | 170 | 169 | 170 | 120,000 | 770.98 |
| 1984-02-29 | 171 | 171 | 168 | 169 | 140,000 | 766.44 |
| 1984-02-28 | 173 | 175 | 171 | 171 | 319,000 | 775.51 |
| 1984-02-27 | 175 | 177 | 171 | 172 | 424,000 | 780.05 |
| 1984-02-25 | 175 | 177 | 175 | 175 | 1,346,000 | 793.65 |
| 1984-02-24 | 175 | 177 | 174 | 175 | 1,218,000 | 793.65 |
| 1984-02-23 | 180 | 180 | 175 | 175 | 565,000 | 793.65 |
| 1984-02-22 | 178 | 180 | 176 | 178 | 1,056,000 | 807.26 |
| 1984-02-21 | 175 | 178 | 175 | 176 | 194,000 | 798.19 |
| 1984-02-20 | 177 | 179 | 176 | 177 | 80,000 | 802.72 |
| 1984-02-18 | 180 | 180 | 176 | 179 | 135,000 | 811.79 |
| 1984-02-17 | 173 | 178 | 173 | 175 | 241,000 | 793.65 |
| 1984-02-16 | 182 | 182 | 178 | 178 | 1,529,000 | 807.26 |
| 1984-02-15 | 178 | 187 | 178 | 183 | 1,658,000 | 829.93 |
| 1984-02-14 | 179 | 180 | 175 | 178 | 1,170,000 | 807.26 |
| 1984-02-13 | 182 | 183 | 178 | 178 | 368,000 | 807.26 |
| 1984-02-10 | 184 | 187 | 181 | 181 | 3,849,000 | 820.86 |
| 1984-02-09 | 176 | 186 | 176 | 182 | 3,923,000 | 825.40 |
| 1984-02-08 | 169 | 177 | 169 | 175 | 1,031,000 | 793.65 |
| 1984-02-07 | 168 | 169 | 166 | 168 | 164,000 | 761.91 |
| 1984-02-06 | 167 | 168 | 164 | 165 | 132,000 | 748.30 |
| 1984-02-04 | 168 | 168 | 163 | 165 | 56,000 | 748.30 |
| 1984-02-03 | 169 | 170 | 166 | 168 | 3,212,000 | 761.91 |
| 1984-02-02 | 167 | 169 | 166 | 169 | 363,000 | 766.44 |
| 1984-02-01 | 171 | 171 | 165 | 168 | 484,000 | 761.91 |
| 1984-01-31 | 173 | 173 | 169 | 169 | 2,222,000 | 766.44 |
| 1984-01-30 | 173 | 175 | 173 | 173 | 630,000 | 784.58 |
| 1984-01-28 | 173 | 174 | 173 | 173 | 1,744,000 | 784.58 |
| 1984-01-27 | 174 | 175 | 170 | 173 | 1,274,000 | 784.58 |
| 1984-01-26 | 171 | 174 | 171 | 174 | 1,313,000 | 789.12 |
| 1984-01-25 | 168 | 170 | 167 | 170 | 831,000 | 770.98 |
| 1984-01-24 | 161 | 166 | 161 | 166 | 343,000 | 752.83 |
| 1984-01-23 | 161 | 165 | 161 | 161 | 136,000 | 730.16 |
| 1984-01-21 | 165 | 165 | 165 | 165 | 237,000 | 748.30 |
| 1984-01-20 | 167 | 168 | 165 | 165 | 284,000 | 748.30 |
| 1984-01-19 | 168 | 169 | 165 | 168 | 477,000 | 761.91 |
| 1984-01-18 | 167 | 169 | 165 | 168 | 1,657,000 | 761.91 |
| 1984-01-17 | 168 | 169 | 165 | 165 | 807,000 | 748.30 |
| 1984-01-13 | 171 | 171 | 169 | 169 | 2,442,000 | 766.44 |
| 1984-01-12 | 164 | 173 | 164 | 171 | 4,773,000 | 775.51 |
| 1984-01-11 | 160 | 165 | 160 | 165 | 903,000 | 748.30 |
| 1984-01-10 | 159 | 164 | 159 | 160 | 758,000 | 725.62 |
| 1984-01-09 | 168 | 169 | 164 | 164 | 998,000 | 743.76 |
| 1984-01-07 | 163 | 167 | 163 | 166 | 4,920,000 | 752.83 |
| 1984-01-06 | 158 | 162 | 156 | 162 | 1,911,000 | 734.69 |
| 1984-01-05 | 157 | 159 | 156 | 157 | 316,000 | 712.02 |
| 1984-01-04 | 158 | 159 | 154 | 159 | 405,000 | 721.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株