8125 (株)ワキタ 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 | 645 | 645 | 636 | 636 | 2,000 | 439.48 |
| 1984-12-27 | 649 | 649 | 645 | 645 | 5,000 | 445.70 |
| 1984-12-26 | 641 | 650 | 640 | 640 | 41,000 | 442.25 |
| 1984-12-25 | 640 | 641 | 640 | 641 | 17,000 | 442.94 |
| 1984-12-24 | 645 | 650 | 640 | 640 | 27,000 | 442.25 |
| 1984-12-22 | 645 | 646 | 645 | 646 | 9,000 | 446.39 |
| 1984-12-21 | 645 | 650 | 645 | 645 | 60,000 | 445.70 |
| 1984-12-20 | 650 | 650 | 645 | 650 | 28,000 | 449.16 |
| 1984-12-19 | 650 | 655 | 636 | 640 | 41,000 | 442.25 |
| 1984-12-18 | 690 | 700 | 650 | 650 | 246,000 | 449.16 |
| 1984-12-17 | 620 | 700 | 620 | 690 | 442,000 | 476.80 |
| 1984-12-15 | 604 | 610 | 604 | 610 | 12,000 | 421.52 |
| 1984-12-14 | 600 | 606 | 597 | 601 | 21,000 | 415.30 |
| 1984-12-13 | 595 | 600 | 595 | 600 | 17,000 | 414.61 |
| 1984-12-12 | 590 | 590 | 586 | 590 | 18,000 | 407.70 |
| 1984-12-11 | 587 | 590 | 585 | 585 | 11,000 | 404.24 |
| 1984-12-10 | 580 | 580 | 580 | 580 | 2,000 | 400.79 |
| 1984-12-07 | 565 | 590 | 565 | 590 | 16,000 | 407.70 |
| 1984-12-06 | 560 | 560 | 560 | 560 | 2,000 | 386.97 |
| 1984-12-05 | 550 | 560 | 550 | 560 | 7,000 | 386.97 |
| 1984-12-04 | 560 | 560 | 550 | 550 | 21,000 | 380.06 |
| 1984-12-03 | 562 | 562 | 562 | 562 | 4,000 | 388.35 |
| 1984-11-30 | 560 | 560 | 560 | 560 | 2,000 | 386.97 |
| 1984-11-29 | 555 | 555 | 555 | 555 | 6,000 | 383.51 |
| 1984-11-27 | 565 | 565 | 555 | 555 | 7,000 | 383.51 |
| 1984-11-26 | 562 | 563 | 562 | 563 | 5,000 | 389.04 |
| 1984-11-24 | 561 | 561 | 561 | 561 | 3,000 | 387.66 |
| 1984-11-22 | 560 | 560 | 560 | 560 | 6,000 | 386.97 |
| 1984-11-21 | 590 | 590 | 590 | 590 | 3,000 | 407.70 |
| 1984-11-20 | 569 | 569 | 550 | 560 | 9,000 | 386.97 |
| 1984-11-19 | 570 | 570 | 560 | 560 | 6,000 | 386.97 |
| 1984-11-17 | 567 | 570 | 567 | 570 | 3,000 | 393.88 |
| 1984-11-16 | 565 | 565 | 565 | 565 | 5,000 | 390.42 |
| 1984-11-15 | 580 | 600 | 580 | 600 | 14,000 | 414.61 |
| 1984-11-14 | 575 | 580 | 575 | 580 | 4,000 | 400.79 |
| 1984-11-13 | 600 | 600 | 600 | 600 | 7,000 | 414.61 |
| 1984-11-12 | 573 | 573 | 573 | 573 | 1,000 | 395.95 |
| 1984-11-09 | 570 | 570 | 570 | 570 | 1,000 | 393.88 |
| 1984-11-08 | 567 | 567 | 565 | 565 | 6,000 | 390.42 |
| 1984-11-07 | 585 | 585 | 567 | 578 | 14,000 | 399.40 |
| 1984-11-06 | 555 | 570 | 555 | 564 | 7,000 | 389.73 |
| 1984-11-05 | 560 | 560 | 555 | 556 | 14,000 | 384.20 |
| 1984-11-02 | 570 | 570 | 565 | 565 | 16,000 | 390.42 |
| 1984-11-01 | 575 | 575 | 573 | 573 | 2,000 | 395.95 |
| 1984-10-31 | 575 | 575 | 570 | 575 | 11,000 | 397.33 |
| 1984-10-30 | 590 | 590 | 590 | 590 | 4,000 | 407.70 |
| 1984-10-29 | 590 | 590 | 590 | 590 | 3,000 | 407.70 |
| 1984-10-27 | 586 | 595 | 585 | 595 | 7,000 | 411.15 |
| 1984-10-26 | 585 | 585 | 585 | 585 | 7,000 | 404.24 |
| 1984-10-25 | 585 | 585 | 585 | 585 | 9,000 | 404.24 |
| 1984-10-24 | 583 | 585 | 583 | 585 | 5,000 | 404.24 |
| 1984-10-23 | 583 | 588 | 583 | 583 | 16,000 | 402.86 |
| 1984-10-22 | 583 | 583 | 582 | 583 | 47,000 | 402.86 |
| 1984-10-19 | 585 | 585 | 581 | 581 | 28,000 | 401.48 |
| 1984-10-18 | 585 | 585 | 585 | 585 | 12,000 | 404.24 |
| 1984-10-17 | 585 | 586 | 581 | 585 | 9,000 | 404.24 |
| 1984-10-16 | 590 | 590 | 583 | 583 | 11,000 | 402.86 |
| 1984-10-15 | 580 | 585 | 580 | 585 | 15,000 | 404.24 |
| 1984-10-12 | 575 | 575 | 564 | 570 | 15,000 | 393.88 |
| 1984-10-11 | 570 | 585 | 570 | 575 | 10,000 | 397.33 |
| 1984-10-09 | 574 | 575 | 573 | 575 | 10,000 | 397.33 |
| 1984-10-08 | 572 | 574 | 571 | 574 | 6,000 | 396.64 |
| 1984-10-06 | 574 | 575 | 571 | 571 | 7,000 | 394.57 |
| 1984-10-05 | 575 | 575 | 565 | 570 | 66,000 | 393.88 |
| 1984-10-04 | 577 | 579 | 570 | 570 | 21,000 | 393.88 |
| 1984-10-03 | 580 | 581 | 575 | 575 | 27,000 | 397.33 |
| 1984-10-02 | 607 | 607 | 580 | 580 | 24,000 | 400.79 |
| 1984-10-01 | 630 | 630 | 610 | 610 | 39,000 | 421.52 |
| 1984-09-29 | 636 | 638 | 628 | 636 | 12,000 | 439.48 |
| 1984-09-28 | 630 | 635 | 630 | 634 | 33,000 | 438.10 |
| 1984-09-27 | 631 | 645 | 625 | 625 | 24,000 | 431.88 |
| 1984-09-26 | 625 | 635 | 625 | 631 | 27,000 | 436.03 |
| 1984-09-25 | 640 | 650 | 631 | 635 | 26,000 | 438.79 |
| 1984-09-22 | 658 | 660 | 650 | 650 | 58,000 | 449.16 |
| 1984-09-21 | 650 | 665 | 646 | 661 | 105,000 | 456.76 |
| 1984-09-20 | 660 | 660 | 640 | 644 | 61,000 | 445.01 |
| 1984-09-19 | 645 | 674 | 641 | 660 | 340,000 | 456.07 |
| 1984-09-18 | 618 | 645 | 611 | 640 | 197,000 | 442.25 |
| 1984-09-17 | 615 | 624 | 615 | 616 | 30,000 | 425.66 |
| 1984-09-14 | 627 | 627 | 610 | 610 | 62,000 | 421.52 |
| 1984-09-13 | 640 | 644 | 620 | 625 | 198,000 | 431.88 |
| 1984-09-12 | 595 | 640 | 595 | 629 | 324,000 | 434.64 |
| 1984-09-11 | 585 | 595 | 584 | 595 | 38,000 | 411.15 |
| 1984-09-10 | 575 | 580 | 575 | 580 | 16,000 | 400.79 |
| 1984-09-07 | 580 | 580 | 580 | 580 | 5,000 | 400.79 |
| 1984-09-06 | 580 | 580 | 571 | 575 | 22,000 | 397.33 |
| 1984-09-05 | 580 | 590 | 566 | 580 | 69,000 | 400.79 |
| 1984-09-04 | 585 | 590 | 585 | 585 | 43,000 | 404.24 |
| 1984-09-03 | 565 | 590 | 565 | 590 | 43,000 | 407.70 |
| 1984-09-01 | 561 | 563 | 560 | 563 | 38,000 | 389.04 |
| 1984-08-31 | 539 | 561 | 539 | 561 | 18,000 | 387.66 |
| 1984-08-30 | 539 | 539 | 539 | 539 | 4,000 | 372.45 |
| 1984-08-29 | 551 | 551 | 530 | 530 | 20,000 | 366.24 |
| 1984-08-28 | 561 | 561 | 551 | 551 | 24,000 | 380.75 |
| 1984-08-27 | 542 | 550 | 540 | 550 | 8,000 | 380.06 |
| 1984-08-25 | 550 | 561 | 545 | 546 | 28,000 | 377.29 |
| 1984-08-24 | 551 | 551 | 550 | 550 | 13,000 | 380.06 |
| 1984-08-23 | 551 | 551 | 551 | 551 | 1,000 | 380.75 |
| 1984-08-22 | 550 | 550 | 550 | 550 | 3,000 | 380.06 |
| 1984-08-21 | 550 | 560 | 550 | 560 | 17,000 | 386.97 |
| 1984-08-20 | 550 | 550 | 550 | 550 | 2,000 | 380.06 |
| 1984-08-18 | 560 | 560 | 560 | 560 | 1,000 | 386.97 |
| 1984-08-15 | 555 | 561 | 555 | 561 | 10,000 | 387.66 |
| 1984-08-14 | 548 | 550 | 548 | 550 | 10,000 | 380.06 |
| 1984-08-10 | 550 | 550 | 550 | 550 | 7,000 | 380.06 |
| 1984-08-09 | 555 | 555 | 550 | 550 | 8,000 | 380.06 |
| 1984-08-08 | 550 | 561 | 550 | 561 | 24,000 | 387.66 |
| 1984-08-07 | 541 | 550 | 541 | 550 | 3,000 | 380.06 |
| 1984-08-06 | 540 | 540 | 540 | 540 | 2,000 | 373.15 |
| 1984-08-04 | 540 | 540 | 540 | 540 | 2,000 | 373.15 |
| 1984-08-03 | 560 | 563 | 550 | 550 | 34,000 | 380.06 |
| 1984-08-02 | 561 | 561 | 555 | 561 | 7,000 | 387.66 |
| 1984-08-01 | 561 | 561 | 561 | 561 | 6,000 | 387.66 |
| 1984-07-31 | 580 | 585 | 577 | 577 | 31,000 | 398.71 |
| 1984-07-30 | 580 | 580 | 578 | 580 | 7,000 | 400.79 |
| 1984-07-28 | 540 | 540 | 540 | 540 | 6,000 | 373.15 |
| 1984-07-27 | 556 | 560 | 556 | 560 | 4,000 | 386.97 |
| 1984-07-26 | 561 | 565 | 560 | 565 | 14,000 | 390.42 |
| 1984-07-25 | 555 | 555 | 550 | 550 | 7,000 | 380.06 |
| 1984-07-24 | 570 | 570 | 555 | 555 | 8,000 | 383.51 |
| 1984-07-23 | 581 | 581 | 580 | 580 | 3,000 | 400.79 |
| 1984-07-21 | 580 | 580 | 580 | 580 | 2,000 | 400.79 |
| 1984-07-20 | 600 | 600 | 580 | 580 | 5,000 | 400.79 |
| 1984-07-19 | 605 | 605 | 601 | 601 | 53,000 | 415.30 |
| 1984-07-18 | 596 | 600 | 580 | 593 | 35,000 | 409.77 |
| 1984-07-17 | 583 | 593 | 583 | 593 | 19,000 | 409.77 |
| 1984-07-16 | 590 | 590 | 581 | 590 | 22,000 | 407.70 |
| 1984-07-13 | 595 | 595 | 590 | 590 | 27,000 | 407.70 |
| 1984-07-12 | 600 | 610 | 590 | 590 | 67,000 | 407.70 |
| 1984-07-11 | 580 | 600 | 580 | 600 | 45,000 | 414.61 |
| 1984-07-10 | 580 | 580 | 571 | 580 | 37,000 | 400.79 |
| 1984-07-09 | 570 | 574 | 570 | 570 | 20,000 | 393.88 |
| 1984-07-07 | 550 | 555 | 550 | 555 | 6,000 | 383.51 |
| 1984-07-06 | 527 | 543 | 525 | 543 | 15,000 | 375.22 |
| 1984-07-05 | 530 | 530 | 520 | 525 | 20,000 | 362.78 |
| 1984-07-04 | 540 | 540 | 530 | 530 | 3,000 | 366.24 |
| 1984-07-03 | 550 | 550 | 540 | 545 | 15,000 | 376.60 |
| 1984-07-02 | 530 | 540 | 530 | 540 | 6,000 | 373.15 |
| 1984-06-30 | 520 | 520 | 520 | 520 | 4,000 | 359.32 |
| 1984-06-29 | 540 | 540 | 540 | 540 | 6,000 | 373.15 |
| 1984-06-28 | 545 | 545 | 540 | 540 | 2,000 | 373.15 |
| 1984-06-27 | 550 | 550 | 540 | 540 | 5,000 | 373.15 |
| 1984-06-26 | 546 | 550 | 540 | 540 | 10,000 | 373.15 |
| 1984-06-25 | 550 | 550 | 550 | 550 | 2,000 | 380.06 |
| 1984-06-23 | 540 | 540 | 540 | 540 | 1,000 | 373.15 |
| 1984-06-22 | 555 | 555 | 555 | 555 | 1,000 | 383.51 |
| 1984-06-21 | 530 | 530 | 530 | 530 | 1,000 | 366.24 |
| 1984-06-20 | 525 | 525 | 525 | 525 | 1,000 | 362.78 |
| 1984-06-19 | 500 | 505 | 500 | 505 | 4,000 | 348.96 |
| 1984-06-18 | 515 | 515 | 495 | 500 | 17,000 | 345.50 |
| 1984-06-16 | 535 | 535 | 520 | 520 | 20,000 | 359.32 |
| 1984-06-15 | 560 | 560 | 545 | 550 | 33,000 | 380.06 |
| 1984-06-14 | 559 | 559 | 559 | 559 | 1,000 | 386.27 |
| 1984-06-13 | 560 | 560 | 555 | 560 | 57,000 | 386.97 |
| 1984-06-12 | 560 | 560 | 560 | 560 | 5,000 | 386.97 |
| 1984-06-11 | 555 | 555 | 550 | 550 | 3,000 | 380.06 |
| 1984-06-08 | 565 | 565 | 560 | 560 | 7,000 | 386.97 |
| 1984-06-07 | 570 | 575 | 570 | 575 | 2,000 | 397.33 |
| 1984-06-06 | 565 | 565 | 560 | 560 | 3,000 | 386.97 |
| 1984-06-05 | 580 | 580 | 570 | 570 | 5,000 | 393.88 |
| 1984-06-04 | 584 | 584 | 584 | 584 | 2,000 | 403.55 |
| 1984-06-02 | 599 | 599 | 591 | 591 | 3,000 | 408.39 |
| 1984-06-01 | 575 | 590 | 570 | 590 | 15,000 | 407.70 |
| 1984-05-31 | 574 | 580 | 572 | 580 | 33,000 | 400.79 |
| 1984-05-30 | 570 | 575 | 570 | 574 | 13,000 | 396.64 |
| 1984-05-29 | 546 | 570 | 546 | 570 | 7,000 | 393.88 |
| 1984-05-28 | 545 | 545 | 545 | 545 | 2,000 | 376.60 |
| 1984-05-26 | 550 | 550 | 550 | 550 | 5,000 | 380.06 |
| 1984-05-25 | 560 | 560 | 560 | 560 | 2,000 | 386.97 |
| 1984-05-24 | 560 | 560 | 560 | 560 | 4,000 | 386.97 |
| 1984-05-23 | 570 | 570 | 565 | 565 | 6,000 | 390.42 |
| 1984-05-22 | 580 | 580 | 570 | 575 | 12,000 | 397.33 |
| 1984-05-21 | 590 | 590 | 580 | 580 | 9,000 | 400.79 |
| 1984-05-19 | 590 | 590 | 585 | 585 | 6,000 | 404.24 |
| 1984-05-18 | 595 | 595 | 588 | 590 | 11,000 | 407.70 |
| 1984-05-17 | 595 | 600 | 595 | 600 | 45,000 | 414.61 |
| 1984-05-16 | 600 | 605 | 595 | 595 | 18,000 | 411.15 |
| 1984-05-15 | 590 | 605 | 589 | 600 | 40,000 | 414.61 |
| 1984-05-14 | 584 | 584 | 580 | 580 | 26,000 | 400.79 |
| 1984-05-11 | 590 | 590 | 587 | 587 | 10,000 | 405.62 |
| 1984-05-10 | 590 | 595 | 590 | 590 | 18,000 | 407.70 |
| 1984-05-09 | 599 | 599 | 587 | 587 | 12,000 | 405.62 |
| 1984-05-08 | 600 | 600 | 590 | 598 | 24,000 | 413.22 |
| 1984-05-07 | 605 | 605 | 601 | 601 | 6,000 | 415.30 |
| 1984-05-04 | 601 | 610 | 601 | 610 | 11,000 | 421.52 |
| 1984-05-02 | 610 | 610 | 605 | 610 | 34,000 | 421.52 |
| 1984-05-01 | 617 | 619 | 605 | 610 | 37,000 | 421.52 |
| 1984-04-28 | 620 | 620 | 617 | 620 | 24,000 | 428.43 |
| 1984-04-27 | 635 | 650 | 625 | 630 | 169,000 | 435.34 |
| 1984-04-26 | 615 | 633 | 609 | 630 | 254,000 | 435.34 |
| 1984-04-25 | 600 | 631 | 600 | 615 | 153,000 | 424.97 |
| 1984-04-24 | 590 | 599 | 590 | 599 | 108,000 | 413.91 |
| 1984-04-23 | 590 | 595 | 590 | 595 | 64,000 | 411.15 |
| 1984-04-21 | 600 | 605 | 597 | 600 | 106,000 | 414.61 |
| 1984-04-20 | 580 | 605 | 580 | 597 | 307,000 | 412.53 |
| 1984-04-19 | 590 | 590 | 575 | 575 | 55,000 | 397.33 |
| 1984-04-18 | 540 | 590 | 540 | 585 | 49,000 | 404.24 |
| 1984-04-17 | 540 | 549 | 540 | 540 | 46,000 | 373.15 |
| 1984-04-16 | 525 | 557 | 525 | 557 | 66,000 | 384.89 |
| 1984-04-13 | 510 | 520 | 510 | 520 | 13,000 | 359.32 |
| 1984-04-12 | 510 | 510 | 509 | 509 | 10,000 | 351.72 |
| 1984-04-11 | 500 | 500 | 500 | 500 | 1,000 | 345.50 |
| 1984-04-10 | 491 | 491 | 490 | 491 | 3,000 | 339.29 |
| 1984-04-09 | 500 | 500 | 490 | 490 | 3,000 | 338.59 |
| 1984-04-06 | 505 | 510 | 505 | 510 | 5,000 | 352.41 |
| 1984-04-05 | 510 | 510 | 505 | 505 | 15,000 | 348.96 |
| 1984-04-04 | 490 | 505 | 490 | 505 | 8,000 | 348.96 |
| 1984-04-02 | 503 | 510 | 503 | 510 | 4,000 | 352.41 |
| 1984-03-31 | 490 | 490 | 490 | 490 | 8,000 | 338.59 |
| 1984-03-29 | 500 | 500 | 500 | 500 | 4,000 | 345.50 |
| 1984-03-28 | 485 | 485 | 458 | 458 | 15,000 | 316.48 |
| 1984-03-27 | 497 | 497 | 490 | 490 | 91,000 | 338.59 |
| 1984-03-26 | 505 | 505 | 505 | 505 | 1,000 | 348.96 |
| 1984-03-24 | 505 | 505 | 500 | 505 | 14,000 | 348.96 |
| 1984-03-23 | 510 | 510 | 505 | 505 | 2,000 | 348.96 |
| 1984-03-22 | 515 | 515 | 510 | 510 | 6,000 | 352.41 |
| 1984-03-21 | 515 | 515 | 515 | 515 | 2,000 | 355.87 |
| 1984-03-19 | 515 | 515 | 515 | 515 | 2,000 | 355.87 |
| 1984-03-17 | 515 | 515 | 515 | 515 | 1,000 | 355.87 |
| 1984-03-16 | 515 | 515 | 515 | 515 | 7,000 | 355.87 |
| 1984-03-15 | 525 | 525 | 515 | 515 | 16,000 | 355.87 |
| 1984-03-14 | 525 | 526 | 525 | 525 | 14,000 | 362.78 |
| 1984-03-12 | 530 | 530 | 520 | 530 | 7,000 | 366.24 |
| 1984-03-09 | 545 | 545 | 535 | 535 | 18,000 | 369.69 |
| 1984-03-08 | 550 | 553 | 550 | 550 | 50,000 | 380.06 |
| 1984-03-07 | 553 | 553 | 552 | 553 | 7,000 | 382.13 |
| 1984-03-06 | 552 | 552 | 552 | 552 | 12,000 | 381.44 |
| 1984-03-05 | 580 | 580 | 578 | 578 | 3,000 | 399.40 |
| 1984-03-03 | 560 | 580 | 560 | 580 | 18,000 | 400.79 |
| 1984-03-02 | 550 | 550 | 550 | 550 | 11,000 | 380.06 |
| 1984-03-01 | 560 | 572 | 550 | 550 | 50,000 | 380.06 |
| 1984-02-29 | 550 | 563 | 550 | 560 | 6,000 | 386.97 |
| 1984-02-28 | 520 | 545 | 520 | 545 | 5,000 | 376.60 |
| 1984-02-27 | 520 | 520 | 520 | 520 | 2,000 | 359.32 |
| 1984-02-25 | 515 | 515 | 515 | 515 | 1,000 | 355.87 |
| 1984-02-24 | 515 | 515 | 512 | 514 | 7,000 | 355.18 |
| 1984-02-23 | 515 | 515 | 512 | 512 | 15,000 | 353.80 |
| 1984-02-22 | 512 | 520 | 512 | 515 | 20,000 | 355.87 |
| 1984-02-21 | 520 | 520 | 512 | 512 | 31,000 | 353.80 |
| 1984-02-20 | 530 | 530 | 520 | 520 | 4,000 | 359.32 |
| 1984-02-18 | 511 | 511 | 511 | 511 | 3,000 | 353.11 |
| 1984-02-17 | 510 | 520 | 510 | 512 | 4,000 | 353.80 |
| 1984-02-16 | 510 | 525 | 508 | 508 | 16,000 | 351.03 |
| 1984-02-15 | 535 | 535 | 515 | 515 | 16,000 | 355.87 |
| 1984-02-14 | 530 | 532 | 530 | 532 | 4,000 | 367.62 |
| 1984-02-13 | 530 | 531 | 530 | 531 | 6,000 | 366.93 |
| 1984-02-10 | 540 | 540 | 538 | 538 | 5,000 | 371.76 |
| 1984-02-09 | 538 | 540 | 538 | 540 | 11,000 | 373.15 |
| 1984-02-08 | 553 | 553 | 538 | 544 | 13,000 | 375.91 |
| 1984-02-07 | 560 | 560 | 550 | 559 | 6,000 | 386.27 |
| 1984-02-06 | 569 | 570 | 560 | 560 | 16,000 | 386.97 |
| 1984-02-04 | 551 | 560 | 551 | 560 | 6,000 | 386.97 |
| 1984-02-03 | 550 | 559 | 541 | 550 | 94,000 | 380.06 |
| 1984-02-02 | 570 | 575 | 560 | 560 | 18,000 | 386.97 |
| 1984-02-01 | 600 | 600 | 580 | 580 | 58,000 | 400.79 |
| 1984-01-31 | 590 | 611 | 588 | 600 | 148,000 | 414.61 |
| 1984-01-30 | 560 | 575 | 560 | 575 | 33,000 | 397.33 |
| 1984-01-28 | 540 | 580 | 540 | 560 | 59,000 | 386.97 |
| 1984-01-27 | 532 | 533 | 530 | 532 | 12,000 | 367.62 |
| 1984-01-26 | 525 | 535 | 525 | 530 | 24,000 | 366.24 |
| 1984-01-25 | 510 | 530 | 510 | 525 | 20,000 | 362.78 |
| 1984-01-24 | 510 | 510 | 510 | 510 | 14,000 | 352.41 |
| 1984-01-23 | 510 | 511 | 505 | 505 | 48,000 | 348.96 |
| 1984-01-21 | 510 | 510 | 510 | 510 | 11,000 | 352.41 |
| 1984-01-20 | 510 | 510 | 510 | 510 | 12,000 | 352.41 |
| 1984-01-19 | 525 | 526 | 520 | 520 | 10,000 | 359.32 |
| 1984-01-18 | 518 | 519 | 518 | 519 | 4,000 | 358.63 |
| 1984-01-17 | 535 | 535 | 535 | 535 | 12,000 | 369.69 |
| 1984-01-13 | 535 | 535 | 525 | 530 | 13,000 | 366.24 |
| 1984-01-12 | 530 | 540 | 530 | 535 | 13,000 | 369.69 |
| 1984-01-11 | 535 | 539 | 530 | 530 | 19,000 | 366.24 |
| 1984-01-10 | 505 | 521 | 505 | 521 | 17,000 | 360.02 |
| 1984-01-09 | 505 | 505 | 505 | 505 | 10,000 | 348.96 |
| 1984-01-07 | 505 | 505 | 505 | 505 | 5,000 | 348.96 |
| 1984-01-06 | 515 | 515 | 510 | 510 | 5,000 | 352.41 |
| 1984-01-05 | 505 | 520 | 505 | 520 | 10,000 | 359.32 |
| 1984-01-04 | 520 | 520 | 520 | 520 | 1,000 | 359.32 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株
