6715 (株)ナカヨ 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 | 2,000 | 2,010 | 2,000 | 2,000 | 12,000 | 9,090.91 |
| 1984-12-27 | 1,950 | 2,000 | 1,950 | 2,000 | 23,000 | 9,090.91 |
| 1984-12-26 | 2,000 | 2,050 | 2,000 | 2,000 | 48,000 | 9,090.91 |
| 1984-12-25 | 1,970 | 2,050 | 1,970 | 2,010 | 20,000 | 9,136.36 |
| 1984-12-24 | 1,970 | 2,000 | 1,900 | 1,910 | 41,000 | 8,681.82 |
| 1984-12-22 | 1,980 | 2,010 | 1,980 | 2,010 | 9,000 | 9,136.36 |
| 1984-12-21 | 1,990 | 2,020 | 1,990 | 2,020 | 20,000 | 9,181.82 |
| 1984-12-20 | 2,020 | 2,030 | 2,020 | 2,020 | 41,000 | 9,181.82 |
| 1984-12-19 | 2,010 | 2,060 | 2,010 | 2,020 | 35,000 | 9,181.82 |
| 1984-12-18 | 1,980 | 2,100 | 1,980 | 2,000 | 42,000 | 9,090.91 |
| 1984-12-17 | 2,050 | 2,090 | 2,000 | 2,000 | 19,000 | 9,090.91 |
| 1984-12-15 | 1,950 | 2,030 | 1,950 | 2,030 | 21,000 | 9,227.27 |
| 1984-12-14 | 1,900 | 1,900 | 1,850 | 1,900 | 27,000 | 8,636.36 |
| 1984-12-13 | 1,900 | 1,910 | 1,900 | 1,900 | 31,000 | 8,636.36 |
| 1984-12-12 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 8,636.36 |
| 1984-12-11 | 1,900 | 1,910 | 1,900 | 1,900 | 17,000 | 8,636.36 |
| 1984-12-10 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 | 8,681.82 |
| 1984-12-07 | 2,010 | 2,020 | 1,990 | 2,000 | 26,000 | 9,090.91 |
| 1984-12-06 | 2,090 | 2,090 | 2,010 | 2,010 | 31,000 | 9,136.36 |
| 1984-12-05 | 2,000 | 2,130 | 1,990 | 2,130 | 47,000 | 9,681.82 |
| 1984-12-04 | 2,030 | 2,050 | 2,000 | 2,050 | 15,000 | 9,318.18 |
| 1984-12-03 | 2,070 | 2,130 | 2,060 | 2,130 | 85,000 | 9,681.82 |
| 1984-12-01 | 2,000 | 2,040 | 1,980 | 2,040 | 16,000 | 9,272.73 |
| 1984-11-30 | 2,010 | 2,030 | 1,970 | 1,970 | 56,000 | 8,954.55 |
| 1984-11-29 | 2,000 | 2,100 | 2,000 | 2,100 | 45,000 | 9,545.45 |
| 1984-11-28 | 2,000 | 2,030 | 2,000 | 2,000 | 46,000 | 9,090.91 |
| 1984-11-27 | 2,000 | 2,010 | 2,000 | 2,010 | 21,000 | 9,136.36 |
| 1984-11-26 | 2,000 | 2,010 | 2,000 | 2,000 | 25,000 | 9,090.91 |
| 1984-11-24 | 2,000 | 2,030 | 2,000 | 2,000 | 13,000 | 9,090.91 |
| 1984-11-22 | 2,000 | 2,010 | 2,000 | 2,000 | 18,000 | 9,090.91 |
| 1984-11-21 | 2,060 | 2,070 | 2,030 | 2,030 | 19,000 | 9,227.27 |
| 1984-11-20 | 2,060 | 2,100 | 2,050 | 2,100 | 16,000 | 9,545.45 |
| 1984-11-19 | 2,060 | 2,080 | 2,060 | 2,060 | 13,000 | 9,363.64 |
| 1984-11-17 | 2,050 | 2,060 | 2,050 | 2,060 | 7,000 | 9,363.64 |
| 1984-11-16 | 2,040 | 2,080 | 2,040 | 2,080 | 16,000 | 9,454.55 |
| 1984-11-15 | 2,040 | 2,090 | 2,000 | 2,090 | 36,000 | 9,500 |
| 1984-11-14 | 2,060 | 2,080 | 2,060 | 2,070 | 20,000 | 9,409.09 |
| 1984-11-13 | 2,050 | 2,080 | 2,050 | 2,060 | 12,000 | 9,363.64 |
| 1984-11-12 | 2,060 | 2,070 | 2,000 | 2,050 | 31,000 | 9,318.18 |
| 1984-11-09 | 2,010 | 2,110 | 2,000 | 2,040 | 36,000 | 9,272.73 |
| 1984-11-08 | 2,020 | 2,040 | 1,990 | 2,040 | 65,000 | 9,272.73 |
| 1984-11-07 | 2,060 | 2,100 | 2,040 | 2,090 | 57,000 | 9,500 |
| 1984-11-06 | 2,150 | 2,180 | 2,090 | 2,100 | 65,000 | 9,545.45 |
| 1984-11-05 | 2,180 | 2,220 | 2,150 | 2,220 | 23,000 | 10,090.90 |
| 1984-11-02 | 2,200 | 2,250 | 2,140 | 2,250 | 100,000 | 10,227.30 |
| 1984-11-01 | 2,170 | 2,260 | 2,170 | 2,260 | 87,000 | 10,272.70 |
| 1984-10-31 | 2,230 | 2,290 | 2,230 | 2,290 | 42,000 | 10,409.10 |
| 1984-10-30 | 2,310 | 2,330 | 2,310 | 2,310 | 251,000 | 10,500 |
| 1984-10-29 | 2,340 | 2,340 | 2,310 | 2,340 | 62,000 | 10,636.40 |
| 1984-10-27 | 2,310 | 2,310 | 2,310 | 2,310 | 163,000 | 10,500 |
| 1984-10-26 | 2,310 | 2,360 | 2,310 | 2,310 | 87,000 | 10,500 |
| 1984-10-25 | 2,390 | 2,390 | 2,330 | 2,330 | 163,000 | 10,590.90 |
| 1984-10-24 | 2,300 | 2,400 | 2,300 | 2,340 | 132,000 | 10,636.40 |
| 1984-10-23 | 2,320 | 2,320 | 2,260 | 2,280 | 42,000 | 10,363.60 |
| 1984-10-22 | 2,280 | 2,340 | 2,280 | 2,320 | 47,000 | 10,545.50 |
| 1984-10-20 | 2,300 | 2,300 | 2,290 | 2,300 | 22,000 | 10,454.50 |
| 1984-10-19 | 2,330 | 2,340 | 2,290 | 2,300 | 47,000 | 10,454.50 |
| 1984-10-18 | 2,330 | 2,340 | 2,320 | 2,320 | 58,000 | 10,545.50 |
| 1984-10-17 | 2,360 | 2,360 | 2,260 | 2,340 | 178,000 | 10,636.40 |
| 1984-10-16 | 2,310 | 2,340 | 2,300 | 2,320 | 100,000 | 10,545.50 |
| 1984-10-15 | 2,200 | 2,220 | 2,200 | 2,210 | 62,000 | 10,045.50 |
| 1984-10-12 | 2,260 | 2,280 | 2,200 | 2,200 | 74,000 | 10,000 |
| 1984-10-11 | 2,320 | 2,320 | 2,280 | 2,280 | 35,000 | 10,363.60 |
| 1984-10-09 | 2,350 | 2,350 | 2,320 | 2,340 | 46,000 | 10,636.40 |
| 1984-10-08 | 2,360 | 2,370 | 2,320 | 2,330 | 50,000 | 10,590.90 |
| 1984-10-06 | 2,390 | 2,400 | 2,360 | 2,400 | 91,000 | 10,909.10 |
| 1984-10-05 | 2,300 | 2,450 | 2,300 | 2,370 | 281,000 | 10,772.70 |
| 1984-10-04 | 2,220 | 2,300 | 2,210 | 2,300 | 97,000 | 10,454.50 |
| 1984-10-03 | 2,150 | 2,250 | 2,120 | 2,240 | 160,000 | 10,181.80 |
| 1984-10-02 | 2,280 | 2,280 | 2,150 | 2,220 | 189,000 | 10,090.90 |
| 1984-10-01 | 2,000 | 2,300 | 1,960 | 2,300 | 232,000 | 10,454.50 |
| 1984-09-29 | 2,010 | 2,050 | 2,000 | 2,000 | 45,000 | 9,090.91 |
| 1984-09-28 | 1,990 | 2,100 | 1,990 | 2,100 | 44,000 | 9,545.45 |
| 1984-09-27 | 1,880 | 2,000 | 1,880 | 2,000 | 24,000 | 9,090.91 |
| 1984-09-26 | 1,880 | 1,880 | 1,860 | 1,870 | 16,000 | 8,500 |
| 1984-09-25 | 1,910 | 1,910 | 1,860 | 1,860 | 19,000 | 8,454.55 |
| 1984-09-22 | 1,900 | 1,950 | 1,900 | 1,900 | 21,000 | 8,636.36 |
| 1984-09-21 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 8,590.91 |
| 1984-09-20 | 1,880 | 1,900 | 1,880 | 1,890 | 16,000 | 8,590.91 |
| 1984-09-19 | 1,900 | 1,900 | 1,870 | 1,870 | 9,000 | 8,500 |
| 1984-09-18 | 1,970 | 1,970 | 1,970 | 1,970 | 10,000 | 8,954.55 |
| 1984-09-17 | 2,000 | 2,000 | 1,980 | 1,990 | 42,000 | 9,045.45 |
| 1984-09-14 | 1,940 | 1,990 | 1,930 | 1,970 | 19,000 | 8,954.55 |
| 1984-09-13 | 1,880 | 1,940 | 1,880 | 1,940 | 21,000 | 8,818.18 |
| 1984-09-12 | 1,870 | 1,900 | 1,870 | 1,900 | 20,000 | 8,636.36 |
| 1984-09-11 | 1,800 | 1,810 | 1,800 | 1,810 | 17,000 | 8,227.27 |
| 1984-09-10 | 1,890 | 1,900 | 1,830 | 1,830 | 9,000 | 8,318.18 |
| 1984-09-07 | 1,890 | 1,900 | 1,860 | 1,860 | 17,000 | 8,454.55 |
| 1984-09-06 | 1,900 | 1,900 | 1,830 | 1,860 | 28,000 | 8,454.55 |
| 1984-09-05 | 2,000 | 2,000 | 1,890 | 1,900 | 44,000 | 8,636.36 |
| 1984-09-04 | 2,050 | 2,060 | 1,980 | 1,990 | 32,000 | 9,045.45 |
| 1984-09-03 | 2,210 | 2,240 | 2,140 | 2,150 | 57,000 | 9,772.73 |
| 1984-09-01 | 2,300 | 2,300 | 2,220 | 2,250 | 56,000 | 10,227.30 |
| 1984-08-31 | 2,230 | 2,370 | 2,220 | 2,300 | 123,000 | 10,454.50 |
| 1984-08-30 | 2,200 | 2,220 | 2,160 | 2,190 | 71,000 | 9,954.55 |
| 1984-08-29 | 2,100 | 2,300 | 2,100 | 2,150 | 201,000 | 9,772.73 |
| 1984-08-28 | 2,080 | 2,100 | 2,040 | 2,040 | 50,000 | 9,272.73 |
| 1984-08-27 | 2,150 | 2,150 | 2,080 | 2,080 | 48,000 | 9,454.55 |
| 1984-08-25 | 2,120 | 2,170 | 2,120 | 2,140 | 44,000 | 9,727.27 |
| 1984-08-24 | 2,020 | 2,110 | 1,980 | 2,100 | 163,000 | 9,545.45 |
| 1984-08-23 | 1,990 | 2,010 | 1,960 | 2,000 | 31,000 | 9,090.91 |
| 1984-08-22 | 2,040 | 2,050 | 1,960 | 2,000 | 48,000 | 9,090.91 |
| 1984-08-21 | 2,030 | 2,030 | 1,980 | 2,000 | 34,000 | 9,090.91 |
| 1984-08-20 | 1,900 | 2,060 | 1,900 | 2,060 | 59,000 | 9,363.64 |
| 1984-08-18 | 1,900 | 1,940 | 1,900 | 1,940 | 31,000 | 8,818.18 |
| 1984-08-17 | 1,900 | 1,900 | 1,860 | 1,890 | 39,000 | 8,590.91 |
| 1984-08-16 | 1,770 | 1,840 | 1,740 | 1,840 | 28,000 | 8,363.64 |
| 1984-08-15 | 1,680 | 1,790 | 1,640 | 1,790 | 30,000 | 8,136.36 |
| 1984-08-14 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 7,636.36 |
| 1984-08-13 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 7,590.91 |
| 1984-08-10 | 1,550 | 1,600 | 1,550 | 1,600 | 27,000 | 7,272.73 |
| 1984-08-09 | 1,460 | 1,520 | 1,460 | 1,520 | 7,000 | 6,909.09 |
| 1984-08-08 | 1,470 | 1,470 | 1,460 | 1,460 | 5,000 | 6,636.36 |
| 1984-08-07 | 1,510 | 1,520 | 1,470 | 1,500 | 33,000 | 6,818.18 |
| 1984-08-06 | 1,530 | 1,530 | 1,480 | 1,500 | 37,000 | 6,818.18 |
| 1984-08-04 | 1,530 | 1,550 | 1,530 | 1,550 | 20,000 | 7,045.45 |
| 1984-08-03 | 1,450 | 1,450 | 1,440 | 1,440 | 53,000 | 6,545.45 |
| 1984-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 26,000 | 6,136.36 |
| 1984-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 5,909.09 |
| 1984-07-31 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1984-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 5,909.09 |
| 1984-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 5,909.09 |
| 1984-07-27 | 1,380 | 1,380 | 1,340 | 1,340 | 13,000 | 6,090.91 |
| 1984-07-26 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 5,909.09 |
| 1984-07-25 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 5,772.73 |
| 1984-07-24 | 1,240 | 1,240 | 1,200 | 1,200 | 18,000 | 5,454.55 |
| 1984-07-23 | 1,270 | 1,270 | 1,210 | 1,210 | 17,000 | 5,500 |
| 1984-07-21 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1984-07-20 | 1,340 | 1,340 | 1,280 | 1,280 | 21,000 | 5,818.18 |
| 1984-07-19 | 1,370 | 1,370 | 1,330 | 1,340 | 18,000 | 6,090.91 |
| 1984-07-18 | 1,360 | 1,380 | 1,360 | 1,380 | 21,000 | 6,272.73 |
| 1984-07-17 | 1,330 | 1,360 | 1,330 | 1,360 | 24,000 | 6,181.82 |
| 1984-07-16 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 6,045.45 |
| 1984-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,000 |
| 1984-07-12 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,090.91 |
| 1984-07-11 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1984-07-10 | 1,360 | 1,370 | 1,360 | 1,370 | 12,000 | 6,227.27 |
| 1984-07-09 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 6,090.91 |
| 1984-07-07 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 6,272.73 |
| 1984-07-06 | 1,410 | 1,420 | 1,400 | 1,410 | 22,000 | 6,409.09 |
| 1984-07-05 | 1,450 | 1,450 | 1,420 | 1,420 | 9,000 | 6,454.55 |
| 1984-07-04 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 | 6,590.91 |
| 1984-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 6,818.18 |
| 1984-07-02 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 6,818.18 |
| 1984-06-30 | 1,600 | 1,600 | 1,540 | 1,540 | 17,000 | 7,000 |
| 1984-06-29 | 1,530 | 1,550 | 1,490 | 1,550 | 29,000 | 7,045.45 |
| 1984-06-28 | 1,380 | 1,490 | 1,380 | 1,490 | 59,000 | 6,772.73 |
| 1984-06-27 | 1,260 | 1,400 | 1,260 | 1,400 | 55,000 | 6,363.64 |
| 1984-06-26 | 1,280 | 1,290 | 1,250 | 1,250 | 14,000 | 5,681.82 |
| 1984-06-25 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 5,909.09 |
| 1984-06-23 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 5,636.36 |
| 1984-06-22 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 5,454.55 |
| 1984-06-21 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 | 5,454.55 |
| 1984-06-20 | 1,240 | 1,240 | 1,180 | 1,230 | 35,000 | 5,590.91 |
| 1984-06-19 | 1,240 | 1,260 | 1,210 | 1,260 | 28,000 | 5,727.27 |
| 1984-06-18 | 1,160 | 1,210 | 1,150 | 1,200 | 11,000 | 5,454.55 |
| 1984-06-16 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 5,272.73 |
| 1984-06-15 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 6,181.82 |
| 1984-06-13 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 6,636.36 |
| 1984-06-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 6,727.27 |
| 1984-06-11 | 1,510 | 1,520 | 1,510 | 1,520 | 14,000 | 6,909.09 |
| 1984-06-08 | 1,500 | 1,510 | 1,480 | 1,480 | 14,000 | 6,727.27 |
| 1984-06-07 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 6,727.27 |
| 1984-06-06 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 6,954.55 |
| 1984-06-05 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 7,045.45 |
| 1984-06-02 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 7,045.45 |
| 1984-06-01 | 1,600 | 1,600 | 1,500 | 1,500 | 16,000 | 6,818.18 |
| 1984-05-31 | 1,660 | 1,660 | 1,600 | 1,600 | 54,000 | 7,272.73 |
| 1984-05-30 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 7,545.45 |
| 1984-05-29 | 1,710 | 1,710 | 1,660 | 1,660 | 10,000 | 7,545.45 |
| 1984-05-28 | 1,730 | 1,730 | 1,680 | 1,680 | 3,000 | 7,636.36 |
| 1984-05-26 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 7,863.64 |
| 1984-05-25 | 1,780 | 1,780 | 1,750 | 1,750 | 14,000 | 7,954.55 |
| 1984-05-24 | 1,750 | 1,790 | 1,750 | 1,790 | 24,000 | 8,136.36 |
| 1984-05-23 | 1,670 | 1,720 | 1,670 | 1,720 | 5,000 | 7,818.18 |
| 1984-05-22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 7,818.18 |
| 1984-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 7,909.09 |
| 1984-05-19 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 7,772.73 |
| 1984-05-18 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 8,136.36 |
| 1984-05-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 8,636.36 |
| 1984-05-15 | 1,900 | 1,950 | 1,900 | 1,900 | 11,000 | 8,636.36 |
| 1984-05-10 | 1,990 | 2,000 | 1,990 | 2,000 | 11,000 | 9,090.91 |
| 1984-05-09 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 9,090.91 |
| 1984-05-08 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 9,500 |
| 1984-05-07 | 2,140 | 2,140 | 2,100 | 2,100 | 3,000 | 9,545.45 |
| 1984-05-04 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 9,772.73 |
| 1984-05-01 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 9,772.73 |
| 1984-04-27 | 2,010 | 2,110 | 2,000 | 2,110 | 6,000 | 9,590.91 |
| 1984-04-26 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 9,318.18 |
| 1984-04-25 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 9,590.91 |
| 1984-04-24 | 2,110 | 2,120 | 2,110 | 2,110 | 5,000 | 9,590.91 |
| 1984-04-23 | 2,200 | 2,200 | 2,120 | 2,120 | 9,000 | 9,636.36 |
| 1984-04-19 | 2,360 | 2,360 | 2,300 | 2,300 | 6,000 | 10,454.50 |
| 1984-04-18 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 10,727.30 |
| 1984-04-16 | 2,480 | 2,480 | 2,440 | 2,440 | 4,000 | 11,090.90 |
| 1984-04-13 | 2,350 | 2,440 | 2,350 | 2,440 | 6,000 | 11,090.90 |
| 1984-04-12 | 2,240 | 2,300 | 2,240 | 2,300 | 29,000 | 10,454.50 |
| 1984-04-11 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 10,000 |
| 1984-04-10 | 2,200 | 2,200 | 2,200 | 2,200 | 22,000 | 10,000 |
| 1984-04-09 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 | 10,000 |
| 1984-04-07 | 2,200 | 2,200 | 2,200 | 2,200 | 22,000 | 10,000 |
| 1984-04-06 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 10,000 |
| 1984-04-05 | 2,300 | 2,300 | 2,240 | 2,240 | 8,000 | 10,181.80 |
| 1984-04-04 | 2,310 | 2,310 | 2,290 | 2,300 | 11,000 | 10,454.50 |
| 1984-04-03 | 2,450 | 2,450 | 2,360 | 2,360 | 5,000 | 10,727.30 |
| 1984-04-02 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 | 11,136.40 |
| 1984-03-31 | 2,490 | 2,490 | 2,490 | 2,490 | 15,000 | 11,318.20 |
| 1984-03-30 | 2,490 | 2,530 | 2,490 | 2,530 | 20,000 | 11,500 |
| 1984-03-28 | 2,570 | 2,570 | 2,490 | 2,490 | 30,000 | 11,318.20 |
| 1984-03-27 | 2,780 | 2,780 | 2,690 | 2,730 | 26,000 | 10,790.50 |
| 1984-03-26 | 2,750 | 2,780 | 2,750 | 2,750 | 11,000 | 10,869.60 |
| 1984-03-24 | 2,740 | 2,740 | 2,740 | 2,740 | 11,000 | 10,830 |
| 1984-03-23 | 2,750 | 2,750 | 2,670 | 2,690 | 20,000 | 10,632.40 |
| 1984-03-22 | 2,850 | 2,880 | 2,790 | 2,790 | 30,000 | 11,027.70 |
| 1984-03-21 | 2,850 | 2,850 | 2,850 | 2,850 | 12,000 | 11,264.80 |
| 1984-03-19 | 2,850 | 2,900 | 2,850 | 2,900 | 29,000 | 11,462.50 |
| 1984-03-17 | 2,900 | 2,900 | 2,850 | 2,850 | 7,000 | 11,264.80 |
| 1984-03-16 | 2,900 | 2,950 | 2,870 | 2,910 | 22,000 | 11,502 |
| 1984-03-15 | 3,000 | 3,000 | 2,910 | 2,990 | 23,000 | 11,818.20 |
| 1984-03-14 | 3,050 | 3,050 | 2,960 | 2,960 | 41,000 | 11,699.60 |
| 1984-03-13 | 2,870 | 2,980 | 2,870 | 2,960 | 17,000 | 11,699.60 |
| 1984-03-12 | 2,840 | 2,870 | 2,830 | 2,870 | 17,000 | 11,343.90 |
| 1984-03-09 | 2,910 | 2,910 | 2,890 | 2,890 | 8,000 | 11,422.90 |
| 1984-03-08 | 2,980 | 2,980 | 2,940 | 2,940 | 6,000 | 11,620.60 |
| 1984-03-07 | 3,050 | 3,050 | 2,990 | 2,990 | 18,000 | 11,818.20 |
| 1984-03-06 | 3,200 | 3,200 | 3,050 | 3,050 | 36,000 | 12,055.30 |
| 1984-03-05 | 3,000 | 3,200 | 3,000 | 3,190 | 101,000 | 12,608.70 |
| 1984-03-03 | 3,100 | 3,150 | 3,080 | 3,080 | 46,000 | 12,173.90 |
| 1984-03-02 | 2,900 | 3,080 | 2,900 | 3,080 | 119,000 | 12,173.90 |
| 1984-03-01 | 2,940 | 2,940 | 2,860 | 2,890 | 23,000 | 11,422.90 |
| 1984-02-29 | 2,910 | 2,990 | 2,900 | 2,970 | 69,000 | 11,739.10 |
| 1984-02-28 | 3,050 | 3,050 | 2,950 | 3,000 | 301,000 | 11,857.70 |
| 1984-02-27 | 2,950 | 3,100 | 2,940 | 3,100 | 204,000 | 12,253 |
| 1984-02-25 | 2,890 | 3,000 | 2,880 | 2,950 | 166,000 | 11,660.10 |
| 1984-02-24 | 2,700 | 2,900 | 2,700 | 2,780 | 213,000 | 10,988.10 |
| 1984-02-23 | 2,560 | 2,700 | 2,550 | 2,680 | 227,000 | 10,592.90 |
| 1984-02-22 | 2,340 | 2,550 | 2,300 | 2,550 | 270,000 | 10,079.10 |
| 1984-02-21 | 2,170 | 2,420 | 2,160 | 2,350 | 146,000 | 9,288.54 |
| 1984-02-20 | 2,130 | 2,170 | 2,130 | 2,130 | 52,000 | 8,418.97 |
| 1984-02-18 | 2,100 | 2,130 | 2,100 | 2,130 | 39,000 | 8,418.97 |
| 1984-02-17 | 2,060 | 2,100 | 2,030 | 2,100 | 30,000 | 8,300.40 |
| 1984-02-16 | 1,980 | 2,040 | 1,980 | 2,040 | 61,000 | 8,063.24 |
| 1984-02-15 | 2,020 | 2,020 | 1,980 | 2,020 | 34,000 | 7,984.19 |
| 1984-02-14 | 2,020 | 2,040 | 2,020 | 2,020 | 23,000 | 7,984.19 |
| 1984-02-13 | 2,040 | 2,060 | 2,000 | 2,040 | 47,000 | 8,063.24 |
| 1984-02-10 | 2,080 | 2,100 | 2,050 | 2,070 | 56,000 | 8,181.82 |
| 1984-02-09 | 2,100 | 2,100 | 2,080 | 2,090 | 42,000 | 8,260.87 |
| 1984-02-08 | 2,070 | 2,120 | 2,070 | 2,100 | 89,000 | 8,300.40 |
| 1984-02-07 | 2,100 | 2,120 | 2,080 | 2,090 | 93,000 | 8,260.87 |
| 1984-02-06 | 2,140 | 2,170 | 2,070 | 2,150 | 49,000 | 8,498.02 |
| 1984-02-04 | 2,140 | 2,170 | 2,100 | 2,170 | 57,000 | 8,577.08 |
| 1984-02-03 | 2,050 | 2,100 | 2,030 | 2,100 | 44,000 | 8,300.40 |
| 1984-02-02 | 2,150 | 2,180 | 2,050 | 2,050 | 58,000 | 8,102.77 |
| 1984-02-01 | 2,000 | 2,140 | 2,000 | 2,140 | 87,000 | 8,458.50 |
| 1984-01-31 | 1,980 | 1,980 | 1,970 | 1,970 | 11,000 | 7,786.56 |
| 1984-01-30 | 1,990 | 1,990 | 1,960 | 1,960 | 13,000 | 7,747.04 |
| 1984-01-28 | 1,950 | 1,980 | 1,940 | 1,980 | 9,000 | 7,826.09 |
| 1984-01-27 | 1,960 | 1,980 | 1,950 | 1,960 | 33,000 | 7,747.04 |
| 1984-01-26 | 1,930 | 1,950 | 1,890 | 1,950 | 73,000 | 7,707.51 |
| 1984-01-25 | 1,920 | 1,950 | 1,900 | 1,950 | 16,000 | 7,707.51 |
| 1984-01-24 | 1,950 | 1,950 | 1,900 | 1,900 | 14,000 | 7,509.88 |
| 1984-01-23 | 1,980 | 1,980 | 1,920 | 1,920 | 2,000 | 7,588.93 |
| 1984-01-21 | 1,920 | 1,950 | 1,920 | 1,950 | 4,000 | 7,707.51 |
| 1984-01-20 | 1,900 | 1,920 | 1,900 | 1,920 | 25,000 | 7,588.93 |
| 1984-01-19 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 | 7,588.93 |
| 1984-01-18 | 1,910 | 1,910 | 1,890 | 1,910 | 27,000 | 7,549.41 |
| 1984-01-17 | 1,900 | 1,910 | 1,870 | 1,910 | 25,000 | 7,549.41 |
| 1984-01-13 | 1,890 | 1,950 | 1,890 | 1,900 | 29,000 | 7,509.88 |
| 1984-01-12 | 1,910 | 1,910 | 1,890 | 1,890 | 24,000 | 7,470.36 |
| 1984-01-11 | 1,880 | 1,880 | 1,860 | 1,880 | 12,000 | 7,430.83 |
| 1984-01-10 | 1,890 | 1,910 | 1,830 | 1,850 | 94,000 | 7,312.25 |
| 1984-01-09 | 1,910 | 1,930 | 1,910 | 1,930 | 14,000 | 7,628.46 |
| 1984-01-07 | 2,050 | 2,050 | 2,000 | 2,000 | 19,000 | 7,905.14 |
| 1984-01-06 | 2,030 | 2,090 | 2,030 | 2,030 | 106,000 | 8,023.72 |
| 1984-01-05 | 1,970 | 2,030 | 1,970 | 2,030 | 49,000 | 8,023.72 |
| 1984-01-04 | 2,020 | 2,020 | 1,960 | 1,960 | 32,000 | 7,747.04 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
