9533 東邦ガス(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 | 170 | 174 | 170 | 174 | 153,000 | 789.12 |
| 1984-12-27 | 170 | 170 | 168 | 170 | 84,000 | 770.98 |
| 1984-12-26 | 170 | 174 | 169 | 170 | 181,000 | 770.98 |
| 1984-12-25 | 164 | 175 | 163 | 170 | 355,000 | 770.98 |
| 1984-12-24 | 165 | 165 | 160 | 161 | 133,000 | 730.16 |
| 1984-12-22 | 167 | 167 | 166 | 166 | 156,000 | 752.83 |
| 1984-12-21 | 163 | 166 | 163 | 166 | 323,000 | 752.83 |
| 1984-12-20 | 160 | 164 | 158 | 164 | 98,000 | 743.76 |
| 1984-12-19 | 160 | 164 | 159 | 160 | 884,000 | 725.62 |
| 1984-12-18 | 159 | 165 | 158 | 165 | 249,000 | 748.30 |
| 1984-12-17 | 159 | 159 | 158 | 159 | 31,000 | 721.09 |
| 1984-12-15 | 159 | 160 | 159 | 160 | 17,000 | 725.62 |
| 1984-12-14 | 158 | 160 | 158 | 160 | 51,000 | 725.62 |
| 1984-12-13 | 159 | 160 | 156 | 160 | 84,000 | 725.62 |
| 1984-12-12 | 159 | 160 | 159 | 160 | 22,000 | 725.62 |
| 1984-12-11 | 155 | 160 | 155 | 160 | 34,000 | 725.62 |
| 1984-12-10 | 159 | 160 | 158 | 160 | 29,000 | 725.62 |
| 1984-12-07 | 158 | 160 | 158 | 160 | 35,000 | 725.62 |
| 1984-12-06 | 159 | 160 | 159 | 160 | 8,000 | 725.62 |
| 1984-12-05 | 158 | 160 | 158 | 160 | 11,000 | 725.62 |
| 1984-12-04 | 158 | 160 | 158 | 160 | 28,000 | 725.62 |
| 1984-12-03 | 158 | 158 | 155 | 155 | 6,000 | 702.95 |
| 1984-12-01 | 155 | 158 | 155 | 158 | 7,000 | 716.55 |
| 1984-11-30 | 158 | 159 | 155 | 159 | 37,000 | 721.09 |
| 1984-11-29 | 160 | 160 | 158 | 160 | 26,000 | 725.62 |
| 1984-11-28 | 159 | 160 | 158 | 160 | 51,000 | 725.62 |
| 1984-11-27 | 158 | 160 | 150 | 160 | 47,000 | 725.62 |
| 1984-11-26 | 159 | 159 | 158 | 159 | 26,000 | 721.09 |
| 1984-11-24 | 158 | 160 | 158 | 160 | 23,000 | 725.62 |
| 1984-11-22 | 157 | 159 | 153 | 158 | 17,000 | 716.55 |
| 1984-11-21 | 160 | 160 | 152 | 160 | 32,000 | 725.62 |
| 1984-11-20 | 158 | 160 | 158 | 160 | 34,000 | 725.62 |
| 1984-11-19 | 159 | 159 | 150 | 159 | 35,000 | 721.09 |
| 1984-11-17 | 160 | 160 | 160 | 160 | 3,000 | 725.62 |
| 1984-11-16 | 161 | 161 | 160 | 160 | 25,000 | 725.62 |
| 1984-11-15 | 161 | 161 | 160 | 161 | 32,000 | 730.16 |
| 1984-11-14 | 161 | 161 | 160 | 161 | 17,000 | 730.16 |
| 1984-11-13 | 160 | 161 | 160 | 161 | 15,000 | 730.16 |
| 1984-11-12 | 162 | 162 | 151 | 160 | 28,000 | 725.62 |
| 1984-11-09 | 162 | 163 | 162 | 162 | 47,000 | 734.69 |
| 1984-11-08 | 162 | 162 | 161 | 162 | 16,000 | 734.69 |
| 1984-11-07 | 163 | 165 | 162 | 162 | 42,000 | 734.69 |
| 1984-11-06 | 162 | 167 | 160 | 167 | 60,000 | 757.37 |
| 1984-11-05 | 156 | 162 | 156 | 162 | 20,000 | 734.69 |
| 1984-11-02 | 150 | 160 | 150 | 158 | 77,000 | 716.55 |
| 1984-11-01 | 153 | 155 | 152 | 155 | 34,000 | 702.95 |
| 1984-10-31 | 152 | 155 | 152 | 155 | 38,000 | 702.95 |
| 1984-10-30 | 154 | 155 | 150 | 155 | 25,000 | 702.95 |
| 1984-10-29 | 155 | 155 | 155 | 155 | 17,000 | 702.95 |
| 1984-10-27 | 154 | 155 | 154 | 155 | 7,000 | 702.95 |
| 1984-10-26 | 154 | 154 | 150 | 154 | 15,000 | 698.41 |
| 1984-10-25 | 155 | 155 | 154 | 154 | 39,000 | 698.41 |
| 1984-10-24 | 152 | 155 | 152 | 155 | 57,000 | 702.95 |
| 1984-10-23 | 150 | 153 | 150 | 153 | 114,000 | 693.88 |
| 1984-10-22 | 148 | 153 | 145 | 153 | 17,000 | 693.88 |
| 1984-10-20 | 148 | 150 | 148 | 150 | 19,000 | 680.27 |
| 1984-10-19 | 149 | 149 | 148 | 149 | 71,000 | 675.74 |
| 1984-10-18 | 149 | 150 | 149 | 150 | 124,000 | 680.27 |
| 1984-10-17 | 149 | 150 | 149 | 150 | 47,000 | 680.27 |
| 1984-10-16 | 149 | 150 | 149 | 150 | 18,000 | 680.27 |
| 1984-10-15 | 149 | 149 | 149 | 149 | 21,000 | 675.74 |
| 1984-10-12 | 149 | 149 | 148 | 149 | 17,000 | 675.74 |
| 1984-10-11 | 149 | 150 | 149 | 150 | 78,000 | 680.27 |
| 1984-10-09 | 143 | 149 | 142 | 149 | 42,000 | 675.74 |
| 1984-10-08 | 143 | 149 | 143 | 149 | 22,000 | 675.74 |
| 1984-10-05 | 145 | 148 | 145 | 148 | 19,000 | 671.20 |
| 1984-10-03 | 145 | 150 | 145 | 150 | 4,000 | 680.27 |
| 1984-10-02 | 150 | 150 | 147 | 150 | 19,000 | 680.27 |
| 1984-10-01 | 147 | 150 | 147 | 150 | 24,000 | 680.27 |
| 1984-09-29 | 145 | 149 | 145 | 149 | 14,000 | 675.74 |
| 1984-09-28 | 149 | 149 | 145 | 149 | 18,000 | 675.74 |
| 1984-09-27 | 150 | 150 | 143 | 149 | 23,000 | 675.74 |
| 1984-09-26 | 141 | 150 | 141 | 150 | 58,000 | 680.27 |
| 1984-09-25 | 150 | 152 | 150 | 152 | 32,000 | 689.34 |
| 1984-09-22 | 151 | 153 | 151 | 153 | 19,000 | 693.88 |
| 1984-09-21 | 150 | 153 | 150 | 153 | 8,000 | 693.88 |
| 1984-09-20 | 149 | 150 | 149 | 150 | 37,000 | 680.27 |
| 1984-09-19 | 150 | 150 | 150 | 150 | 10,000 | 680.27 |
| 1984-09-18 | 150 | 150 | 147 | 150 | 31,000 | 680.27 |
| 1984-09-17 | 150 | 150 | 147 | 150 | 51,000 | 680.27 |
| 1984-09-14 | 149 | 150 | 149 | 150 | 21,000 | 680.27 |
| 1984-09-13 | 150 | 150 | 149 | 150 | 17,000 | 680.27 |
| 1984-09-12 | 148 | 150 | 148 | 150 | 19,000 | 680.27 |
| 1984-09-11 | 150 | 150 | 148 | 150 | 47,000 | 680.27 |
| 1984-09-10 | 150 | 150 | 150 | 150 | 16,000 | 680.27 |
| 1984-09-07 | 149 | 150 | 149 | 150 | 27,000 | 680.27 |
| 1984-09-06 | 149 | 150 | 149 | 150 | 28,000 | 680.27 |
| 1984-09-05 | 150 | 150 | 150 | 150 | 62,000 | 680.27 |
| 1984-09-04 | 147 | 151 | 147 | 151 | 19,000 | 684.81 |
| 1984-09-03 | 151 | 152 | 150 | 152 | 10,000 | 689.34 |
| 1984-08-31 | 148 | 153 | 147 | 153 | 23,000 | 693.88 |
| 1984-08-30 | 145 | 153 | 145 | 153 | 73,000 | 693.88 |
| 1984-08-29 | 153 | 153 | 150 | 150 | 22,000 | 680.27 |
| 1984-08-28 | 150 | 153 | 145 | 153 | 25,000 | 693.88 |
| 1984-08-27 | 150 | 153 | 150 | 153 | 23,000 | 693.88 |
| 1984-08-25 | 152 | 153 | 150 | 153 | 25,000 | 693.88 |
| 1984-08-24 | 152 | 152 | 150 | 152 | 44,000 | 689.34 |
| 1984-08-23 | 155 | 155 | 150 | 153 | 22,000 | 693.88 |
| 1984-08-22 | 155 | 155 | 155 | 155 | 4,000 | 702.95 |
| 1984-08-21 | 148 | 150 | 148 | 150 | 18,000 | 680.27 |
| 1984-08-20 | 148 | 150 | 148 | 150 | 37,000 | 680.27 |
| 1984-08-18 | 150 | 150 | 150 | 150 | 4,000 | 680.27 |
| 1984-08-17 | 148 | 150 | 148 | 150 | 9,000 | 680.27 |
| 1984-08-16 | 150 | 150 | 148 | 150 | 23,000 | 680.27 |
| 1984-08-15 | 150 | 150 | 149 | 150 | 24,000 | 680.27 |
| 1984-08-14 | 144 | 150 | 144 | 150 | 23,000 | 680.27 |
| 1984-08-13 | 148 | 149 | 148 | 149 | 9,000 | 675.74 |
| 1984-08-10 | 148 | 150 | 148 | 150 | 7,000 | 680.27 |
| 1984-08-09 | 148 | 148 | 148 | 148 | 3,000 | 671.20 |
| 1984-08-08 | 150 | 150 | 148 | 150 | 25,000 | 680.27 |
| 1984-08-07 | 148 | 150 | 148 | 150 | 11,000 | 680.27 |
| 1984-08-06 | 148 | 150 | 148 | 150 | 8,000 | 680.27 |
| 1984-08-04 | 147 | 147 | 147 | 147 | 7,000 | 666.67 |
| 1984-08-03 | 146 | 147 | 143 | 147 | 14,000 | 666.67 |
| 1984-08-02 | 145 | 146 | 145 | 146 | 8,000 | 662.13 |
| 1984-08-01 | 146 | 146 | 146 | 146 | 6,000 | 662.13 |
| 1984-07-31 | 142 | 146 | 142 | 146 | 17,000 | 662.13 |
| 1984-07-30 | 146 | 146 | 142 | 146 | 36,000 | 662.13 |
| 1984-07-27 | 146 | 147 | 146 | 146 | 8,000 | 662.13 |
| 1984-07-26 | 142 | 146 | 142 | 146 | 20,000 | 662.13 |
| 1984-07-25 | 137 | 145 | 137 | 145 | 54,000 | 657.60 |
| 1984-07-24 | 142 | 145 | 142 | 145 | 20,000 | 657.60 |
| 1984-07-23 | 139 | 147 | 139 | 147 | 22,000 | 666.67 |
| 1984-07-20 | 148 | 149 | 148 | 149 | 43,000 | 675.74 |
| 1984-07-19 | 149 | 150 | 148 | 149 | 14,000 | 675.74 |
| 1984-07-18 | 150 | 150 | 148 | 150 | 22,000 | 680.27 |
| 1984-07-17 | 150 | 150 | 150 | 150 | 16,000 | 680.27 |
| 1984-07-16 | 150 | 150 | 150 | 150 | 38,000 | 680.27 |
| 1984-07-13 | 155 | 155 | 148 | 151 | 33,000 | 684.81 |
| 1984-07-12 | 151 | 156 | 151 | 156 | 18,000 | 707.48 |
| 1984-07-11 | 151 | 157 | 151 | 157 | 28,000 | 712.02 |
| 1984-07-10 | 148 | 157 | 148 | 157 | 45,000 | 712.02 |
| 1984-07-09 | 158 | 158 | 158 | 158 | 8,000 | 716.55 |
| 1984-07-07 | 157 | 159 | 157 | 158 | 16,000 | 716.55 |
| 1984-07-06 | 157 | 157 | 157 | 157 | 3,000 | 712.02 |
| 1984-07-05 | 157 | 159 | 157 | 159 | 6,000 | 721.09 |
| 1984-07-04 | 156 | 158 | 152 | 158 | 33,000 | 716.55 |
| 1984-07-03 | 155 | 160 | 155 | 158 | 47,000 | 716.55 |
| 1984-07-02 | 155 | 160 | 155 | 160 | 19,000 | 725.62 |
| 1984-06-30 | 157 | 160 | 153 | 160 | 13,000 | 725.62 |
| 1984-06-29 | 159 | 160 | 159 | 160 | 13,000 | 725.62 |
| 1984-06-28 | 153 | 160 | 153 | 160 | 56,000 | 725.62 |
| 1984-06-27 | 153 | 160 | 153 | 160 | 40,000 | 725.62 |
| 1984-06-26 | 155 | 160 | 152 | 160 | 51,000 | 725.62 |
| 1984-06-25 | 160 | 160 | 157 | 160 | 82,000 | 725.62 |
| 1984-06-23 | 159 | 160 | 159 | 160 | 19,000 | 725.62 |
| 1984-06-22 | 155 | 160 | 152 | 160 | 69,000 | 725.62 |
| 1984-06-21 | 151 | 160 | 151 | 160 | 52,000 | 725.62 |
| 1984-06-20 | 159 | 160 | 158 | 160 | 18,000 | 725.62 |
| 1984-06-19 | 151 | 160 | 151 | 160 | 35,000 | 725.62 |
| 1984-06-18 | 159 | 160 | 159 | 160 | 4,000 | 725.62 |
| 1984-06-16 | 158 | 160 | 158 | 160 | 11,000 | 725.62 |
| 1984-06-15 | 159 | 162 | 158 | 162 | 103,000 | 734.69 |
| 1984-06-14 | 159 | 160 | 159 | 160 | 90,000 | 725.62 |
| 1984-06-13 | 159 | 160 | 159 | 160 | 135,000 | 725.62 |
| 1984-06-12 | 159 | 159 | 159 | 159 | 35,000 | 721.09 |
| 1984-06-11 | 159 | 160 | 156 | 160 | 99,000 | 725.62 |
| 1984-06-08 | 156 | 160 | 156 | 159 | 16,000 | 721.09 |
| 1984-06-07 | 158 | 160 | 158 | 160 | 39,000 | 725.62 |
| 1984-06-06 | 158 | 160 | 158 | 160 | 73,000 | 725.62 |
| 1984-06-05 | 160 | 160 | 160 | 160 | 15,000 | 725.62 |
| 1984-06-04 | 155 | 160 | 153 | 160 | 17,000 | 725.62 |
| 1984-06-01 | 155 | 160 | 155 | 160 | 10,000 | 725.62 |
| 1984-05-31 | 156 | 160 | 156 | 160 | 25,000 | 725.62 |
| 1984-05-30 | 162 | 164 | 160 | 160 | 15,000 | 725.62 |
| 1984-05-29 | 162 | 164 | 162 | 164 | 20,000 | 743.76 |
| 1984-05-28 | 161 | 161 | 161 | 161 | 27,000 | 730.16 |
| 1984-05-26 | 164 | 164 | 164 | 164 | 2,000 | 743.76 |
| 1984-05-25 | 159 | 160 | 159 | 160 | 12,000 | 725.62 |
| 1984-05-24 | 153 | 160 | 153 | 160 | 23,000 | 725.62 |
| 1984-05-23 | 151 | 155 | 151 | 155 | 39,000 | 702.95 |
| 1984-05-22 | 155 | 156 | 155 | 155 | 65,000 | 702.95 |
| 1984-05-21 | 166 | 166 | 165 | 166 | 83,000 | 752.83 |
| 1984-05-19 | 169 | 169 | 168 | 168 | 56,000 | 761.91 |
| 1984-05-18 | 170 | 170 | 169 | 169 | 115,000 | 766.44 |
| 1984-05-17 | 171 | 173 | 170 | 171 | 106,000 | 775.51 |
| 1984-05-16 | 170 | 171 | 170 | 170 | 108,000 | 770.98 |
| 1984-05-15 | 170 | 171 | 170 | 171 | 68,000 | 775.51 |
| 1984-05-14 | 171 | 171 | 168 | 170 | 56,000 | 770.98 |
| 1984-05-11 | 171 | 171 | 170 | 171 | 34,000 | 775.51 |
| 1984-05-10 | 172 | 173 | 171 | 171 | 149,000 | 775.51 |
| 1984-05-09 | 173 | 173 | 172 | 172 | 135,000 | 780.05 |
| 1984-05-08 | 171 | 173 | 171 | 173 | 102,000 | 784.58 |
| 1984-05-07 | 173 | 173 | 170 | 172 | 97,000 | 780.05 |
| 1984-05-04 | 169 | 174 | 169 | 174 | 478,000 | 789.12 |
| 1984-05-02 | 169 | 170 | 169 | 170 | 71,000 | 770.98 |
| 1984-05-01 | 168 | 169 | 168 | 169 | 12,000 | 766.44 |
| 1984-04-28 | 169 | 170 | 169 | 170 | 34,000 | 770.98 |
| 1984-04-27 | 168 | 170 | 168 | 170 | 48,000 | 770.98 |
| 1984-04-26 | 169 | 170 | 166 | 170 | 69,000 | 770.98 |
| 1984-04-25 | 168 | 169 | 165 | 165 | 90,000 | 748.30 |
| 1984-04-24 | 168 | 170 | 168 | 170 | 77,000 | 770.98 |
| 1984-04-23 | 168 | 170 | 168 | 169 | 190,000 | 766.44 |
| 1984-04-21 | 168 | 170 | 168 | 170 | 40,000 | 770.98 |
| 1984-04-20 | 167 | 170 | 166 | 170 | 141,000 | 770.98 |
| 1984-04-19 | 166 | 169 | 166 | 169 | 81,000 | 766.44 |
| 1984-04-18 | 169 | 169 | 168 | 168 | 22,000 | 761.91 |
| 1984-04-17 | 168 | 170 | 165 | 170 | 63,000 | 770.98 |
| 1984-04-16 | 168 | 170 | 168 | 170 | 40,000 | 770.98 |
| 1984-04-13 | 169 | 170 | 169 | 170 | 49,000 | 770.98 |
| 1984-04-12 | 167 | 170 | 165 | 170 | 23,000 | 770.98 |
| 1984-04-11 | 168 | 170 | 163 | 170 | 154,000 | 770.98 |
| 1984-04-10 | 168 | 169 | 168 | 168 | 46,000 | 761.91 |
| 1984-04-09 | 169 | 170 | 168 | 170 | 18,000 | 770.98 |
| 1984-04-07 | 170 | 170 | 170 | 170 | 87,000 | 770.98 |
| 1984-04-06 | 168 | 170 | 167 | 170 | 105,000 | 770.98 |
| 1984-04-05 | 168 | 170 | 168 | 170 | 35,000 | 770.98 |
| 1984-04-04 | 172 | 173 | 168 | 171 | 34,000 | 775.51 |
| 1984-04-03 | 170 | 170 | 170 | 170 | 28,000 | 770.98 |
| 1984-04-02 | 171 | 172 | 170 | 172 | 58,000 | 780.05 |
| 1984-03-31 | 174 | 174 | 171 | 172 | 47,000 | 780.05 |
| 1984-03-30 | 170 | 175 | 170 | 175 | 112,000 | 793.65 |
| 1984-03-29 | 170 | 171 | 170 | 171 | 75,000 | 775.51 |
| 1984-03-28 | 166 | 170 | 166 | 170 | 60,000 | 770.98 |
| 1984-03-27 | 173 | 174 | 170 | 173 | 191,000 | 784.58 |
| 1984-03-26 | 174 | 175 | 170 | 172 | 198,000 | 780.05 |
| 1984-03-24 | 173 | 175 | 171 | 175 | 145,000 | 793.65 |
| 1984-03-23 | 170 | 173 | 170 | 173 | 273,000 | 784.58 |
| 1984-03-22 | 170 | 172 | 170 | 171 | 177,000 | 775.51 |
| 1984-03-21 | 170 | 170 | 169 | 170 | 58,000 | 770.98 |
| 1984-03-19 | 169 | 170 | 168 | 170 | 146,000 | 770.98 |
| 1984-03-17 | 170 | 170 | 168 | 170 | 128,000 | 770.98 |
| 1984-03-16 | 168 | 170 | 168 | 170 | 261,000 | 770.98 |
| 1984-03-15 | 168 | 170 | 165 | 170 | 66,000 | 770.98 |
| 1984-03-14 | 168 | 170 | 168 | 170 | 126,000 | 770.98 |
| 1984-03-13 | 170 | 170 | 168 | 170 | 111,000 | 770.98 |
| 1984-03-12 | 170 | 171 | 169 | 170 | 120,000 | 770.98 |
| 1984-03-09 | 172 | 172 | 169 | 172 | 75,000 | 780.05 |
| 1984-03-08 | 169 | 172 | 169 | 170 | 131,000 | 770.98 |
| 1984-03-07 | 172 | 172 | 170 | 172 | 191,000 | 780.05 |
| 1984-03-06 | 170 | 172 | 169 | 172 | 358,000 | 780.05 |
| 1984-03-05 | 169 | 170 | 167 | 170 | 184,000 | 770.98 |
| 1984-03-03 | 169 | 170 | 168 | 170 | 261,000 | 770.98 |
| 1984-03-02 | 166 | 168 | 166 | 168 | 73,000 | 761.91 |
| 1984-03-01 | 168 | 168 | 165 | 167 | 84,000 | 757.37 |
| 1984-02-29 | 167 | 169 | 167 | 169 | 116,000 | 766.44 |
| 1984-02-28 | 169 | 169 | 167 | 169 | 248,000 | 766.44 |
| 1984-02-27 | 170 | 170 | 166 | 170 | 303,000 | 770.98 |
| 1984-02-25 | 170 | 170 | 168 | 170 | 152,000 | 770.98 |
| 1984-02-24 | 170 | 170 | 168 | 170 | 272,000 | 770.98 |
| 1984-02-23 | 171 | 172 | 170 | 170 | 100,000 | 770.98 |
| 1984-02-22 | 172 | 173 | 172 | 172 | 223,000 | 780.05 |
| 1984-02-21 | 172 | 173 | 171 | 173 | 171,000 | 784.58 |
| 1984-02-20 | 171 | 173 | 170 | 173 | 277,000 | 784.58 |
| 1984-02-18 | 171 | 173 | 171 | 173 | 61,000 | 784.58 |
| 1984-02-17 | 174 | 174 | 168 | 172 | 382,000 | 780.05 |
| 1984-02-16 | 170 | 175 | 168 | 175 | 372,000 | 793.65 |
| 1984-02-15 | 164 | 172 | 164 | 171 | 335,000 | 775.51 |
| 1984-02-14 | 163 | 167 | 163 | 164 | 467,000 | 743.76 |
| 1984-02-13 | 169 | 169 | 165 | 168 | 185,000 | 761.91 |
| 1984-02-10 | 176 | 176 | 169 | 170 | 478,000 | 770.98 |
| 1984-02-09 | 166 | 177 | 165 | 175 | 2,324,000 | 793.65 |
| 1984-02-08 | 167 | 168 | 164 | 167 | 427,000 | 757.37 |
| 1984-02-07 | 164 | 166 | 163 | 166 | 533,000 | 752.83 |
| 1984-02-06 | 163 | 164 | 163 | 164 | 265,000 | 743.76 |
| 1984-02-04 | 163 | 164 | 163 | 164 | 133,000 | 743.76 |
| 1984-02-03 | 161 | 164 | 160 | 164 | 590,000 | 743.76 |
| 1984-02-02 | 161 | 163 | 161 | 163 | 406,000 | 739.23 |
| 1984-02-01 | 161 | 163 | 161 | 163 | 330,000 | 739.23 |
| 1984-01-31 | 160 | 163 | 160 | 163 | 467,000 | 739.23 |
| 1984-01-30 | 159 | 162 | 159 | 161 | 791,000 | 730.16 |
| 1984-01-28 | 158 | 160 | 157 | 160 | 632,000 | 725.62 |
| 1984-01-27 | 158 | 159 | 155 | 159 | 391,000 | 721.09 |
| 1984-01-26 | 157 | 159 | 155 | 159 | 331,000 | 721.09 |
| 1984-01-25 | 157 | 159 | 157 | 159 | 367,000 | 721.09 |
| 1984-01-24 | 157 | 159 | 157 | 157 | 300,000 | 712.02 |
| 1984-01-23 | 157 | 159 | 157 | 159 | 358,000 | 721.09 |
| 1984-01-21 | 157 | 158 | 157 | 158 | 138,000 | 716.55 |
| 1984-01-20 | 155 | 160 | 153 | 159 | 803,000 | 721.09 |
| 1984-01-19 | 156 | 158 | 153 | 158 | 211,000 | 716.55 |
| 1984-01-18 | 155 | 160 | 155 | 159 | 262,000 | 721.09 |
| 1984-01-17 | 155 | 160 | 155 | 160 | 777,000 | 725.62 |
| 1984-01-13 | 159 | 160 | 155 | 159 | 552,000 | 721.09 |
| 1984-01-12 | 152 | 160 | 151 | 160 | 963,000 | 725.62 |
| 1984-01-11 | 149 | 153 | 149 | 151 | 670,000 | 684.81 |
| 1984-01-10 | 150 | 152 | 148 | 151 | 663,000 | 684.81 |
| 1984-01-09 | 150 | 152 | 147 | 150 | 314,000 | 680.27 |
| 1984-01-07 | 150 | 152 | 150 | 152 | 555,000 | 689.34 |
| 1984-01-06 | 145 | 150 | 145 | 150 | 970,000 | 680.27 |
| 1984-01-05 | 145 | 147 | 145 | 146 | 567,000 | 662.13 |
| 1984-01-04 | 147 | 147 | 144 | 147 | 541,000 | 666.67 |
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
