1850 南海辰村建設(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 | 280 | 280 | 276 | 276 | 8,000 | 2,760 |
| 1984-12-27 | 280 | 280 | 280 | 280 | 15,000 | 2,800 |
| 1984-12-26 | 284 | 288 | 278 | 278 | 12,000 | 2,780 |
| 1984-12-25 | 283 | 283 | 276 | 280 | 20,000 | 2,800 |
| 1984-12-24 | 284 | 284 | 284 | 284 | 17,000 | 2,840 |
| 1984-12-22 | 283 | 285 | 283 | 284 | 17,000 | 2,840 |
| 1984-12-21 | 284 | 285 | 272 | 284 | 36,000 | 2,840 |
| 1984-12-20 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 1984-12-19 | 280 | 290 | 280 | 290 | 41,000 | 2,900 |
| 1984-12-18 | 280 | 283 | 280 | 282 | 29,000 | 2,820 |
| 1984-12-17 | 280 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1984-12-15 | 285 | 285 | 284 | 284 | 13,000 | 2,840 |
| 1984-12-14 | 286 | 287 | 280 | 287 | 42,000 | 2,870 |
| 1984-12-13 | 287 | 287 | 280 | 280 | 13,000 | 2,800 |
| 1984-12-12 | 284 | 287 | 280 | 287 | 38,000 | 2,870 |
| 1984-12-11 | 281 | 288 | 280 | 285 | 35,000 | 2,850 |
| 1984-12-10 | 278 | 285 | 275 | 281 | 47,000 | 2,810 |
| 1984-12-07 | 274 | 278 | 274 | 278 | 25,000 | 2,780 |
| 1984-12-06 | 274 | 276 | 274 | 275 | 11,000 | 2,750 |
| 1984-12-05 | 272 | 272 | 270 | 271 | 9,000 | 2,710 |
| 1984-12-04 | 270 | 272 | 270 | 272 | 8,000 | 2,720 |
| 1984-12-03 | 268 | 278 | 268 | 278 | 10,000 | 2,780 |
| 1984-12-01 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1984-11-30 | 270 | 270 | 268 | 268 | 11,000 | 2,680 |
| 1984-11-29 | 274 | 274 | 268 | 268 | 25,000 | 2,680 |
| 1984-11-28 | 271 | 275 | 267 | 275 | 21,000 | 2,750 |
| 1984-11-26 | 276 | 280 | 266 | 280 | 26,000 | 2,800 |
| 1984-11-24 | 278 | 278 | 273 | 273 | 9,000 | 2,730 |
| 1984-11-22 | 280 | 280 | 272 | 278 | 8,000 | 2,780 |
| 1984-11-21 | 271 | 280 | 271 | 280 | 6,000 | 2,800 |
| 1984-11-20 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1984-11-19 | 272 | 280 | 266 | 280 | 44,000 | 2,800 |
| 1984-11-17 | 278 | 280 | 270 | 270 | 7,000 | 2,700 |
| 1984-11-16 | 270 | 278 | 270 | 278 | 3,000 | 2,780 |
| 1984-11-15 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1984-11-14 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1984-11-13 | 265 | 266 | 265 | 266 | 6,000 | 2,660 |
| 1984-11-12 | 267 | 267 | 265 | 265 | 7,000 | 2,650 |
| 1984-11-09 | 266 | 266 | 265 | 265 | 9,000 | 2,650 |
| 1984-11-08 | 265 | 267 | 265 | 267 | 3,000 | 2,670 |
| 1984-11-07 | 270 | 271 | 265 | 265 | 7,000 | 2,650 |
| 1984-11-06 | 270 | 270 | 265 | 265 | 30,000 | 2,650 |
| 1984-11-05 | 271 | 271 | 265 | 270 | 25,000 | 2,700 |
| 1984-11-02 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1984-11-01 | 270 | 271 | 270 | 271 | 15,000 | 2,710 |
| 1984-10-31 | 280 | 280 | 269 | 270 | 4,000 | 2,700 |
| 1984-10-30 | 269 | 270 | 269 | 269 | 8,000 | 2,690 |
| 1984-10-29 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 1984-10-27 | 270 | 270 | 269 | 269 | 4,000 | 2,690 |
| 1984-10-26 | 278 | 280 | 269 | 269 | 7,000 | 2,690 |
| 1984-10-25 | 279 | 279 | 269 | 269 | 7,000 | 2,690 |
| 1984-10-24 | 288 | 288 | 277 | 280 | 12,000 | 2,800 |
| 1984-10-23 | 288 | 288 | 280 | 280 | 4,000 | 2,800 |
| 1984-10-22 | 280 | 285 | 280 | 285 | 41,000 | 2,850 |
| 1984-10-20 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1984-10-19 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1984-10-18 | 267 | 270 | 267 | 270 | 16,000 | 2,700 |
| 1984-10-17 | 267 | 278 | 267 | 278 | 6,000 | 2,780 |
| 1984-10-16 | 270 | 270 | 267 | 267 | 12,000 | 2,670 |
| 1984-10-15 | 265 | 270 | 265 | 265 | 16,000 | 2,650 |
| 1984-10-12 | 267 | 267 | 266 | 266 | 7,000 | 2,660 |
| 1984-10-11 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1984-10-09 | 266 | 266 | 266 | 266 | 10,000 | 2,660 |
| 1984-10-08 | 272 | 278 | 268 | 272 | 17,000 | 2,720 |
| 1984-10-06 | 266 | 278 | 266 | 278 | 18,000 | 2,780 |
| 1984-10-05 | 272 | 275 | 270 | 274 | 21,000 | 2,740 |
| 1984-10-04 | 273 | 275 | 270 | 275 | 9,000 | 2,750 |
| 1984-10-03 | 266 | 271 | 266 | 270 | 30,000 | 2,700 |
| 1984-10-02 | 272 | 275 | 266 | 266 | 36,000 | 2,660 |
| 1984-10-01 | 264 | 269 | 264 | 269 | 18,000 | 2,690 |
| 1984-09-29 | 256 | 256 | 253 | 253 | 28,000 | 2,530 |
| 1984-09-28 | 258 | 258 | 253 | 257 | 19,000 | 2,570 |
| 1984-09-27 | 257 | 258 | 255 | 258 | 73,000 | 2,580 |
| 1984-09-26 | 264 | 265 | 255 | 257 | 236,000 | 2,570 |
| 1984-09-25 | 264 | 264 | 261 | 263 | 16,000 | 2,630 |
| 1984-09-22 | 261 | 264 | 261 | 264 | 33,000 | 2,640 |
| 1984-09-21 | 258 | 261 | 258 | 261 | 24,000 | 2,610 |
| 1984-09-20 | 274 | 274 | 266 | 266 | 23,000 | 2,660 |
| 1984-09-19 | 274 | 274 | 273 | 274 | 18,000 | 2,740 |
| 1984-09-18 | 276 | 280 | 276 | 276 | 25,000 | 2,760 |
| 1984-09-17 | 278 | 279 | 278 | 278 | 24,000 | 2,780 |
| 1984-09-14 | 280 | 280 | 278 | 278 | 17,000 | 2,780 |
| 1984-09-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-09-12 | 278 | 280 | 278 | 280 | 27,000 | 2,800 |
| 1984-09-11 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1984-09-10 | 280 | 281 | 278 | 281 | 17,000 | 2,810 |
| 1984-09-07 | 280 | 282 | 280 | 280 | 16,000 | 2,800 |
| 1984-09-06 | 281 | 281 | 280 | 280 | 26,000 | 2,800 |
| 1984-09-05 | 281 | 285 | 281 | 282 | 12,000 | 2,820 |
| 1984-09-04 | 282 | 282 | 282 | 282 | 22,000 | 2,820 |
| 1984-09-03 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-09-01 | 281 | 285 | 281 | 282 | 4,000 | 2,820 |
| 1984-08-31 | 284 | 286 | 281 | 281 | 28,000 | 2,810 |
| 1984-08-30 | 285 | 285 | 284 | 284 | 12,000 | 2,840 |
| 1984-08-29 | 283 | 289 | 283 | 289 | 7,000 | 2,890 |
| 1984-08-28 | 286 | 290 | 284 | 290 | 16,000 | 2,900 |
| 1984-08-27 | 286 | 290 | 286 | 290 | 4,000 | 2,900 |
| 1984-08-25 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1984-08-24 | 290 | 295 | 290 | 290 | 24,000 | 2,900 |
| 1984-08-23 | 281 | 290 | 281 | 290 | 23,000 | 2,900 |
| 1984-08-22 | 281 | 281 | 280 | 280 | 36,000 | 2,800 |
| 1984-08-21 | 283 | 283 | 280 | 281 | 27,000 | 2,810 |
| 1984-08-20 | 284 | 285 | 283 | 283 | 12,000 | 2,830 |
| 1984-08-18 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1984-08-17 | 280 | 287 | 280 | 287 | 40,000 | 2,870 |
| 1984-08-16 | 285 | 285 | 280 | 281 | 37,000 | 2,810 |
| 1984-08-15 | 286 | 288 | 285 | 285 | 11,000 | 2,850 |
| 1984-08-14 | 289 | 289 | 285 | 286 | 7,000 | 2,860 |
| 1984-08-13 | 297 | 297 | 290 | 290 | 8,000 | 2,900 |
| 1984-08-10 | 283 | 285 | 282 | 285 | 30,000 | 2,850 |
| 1984-08-09 | 285 | 285 | 282 | 282 | 19,000 | 2,820 |
| 1984-08-08 | 291 | 291 | 283 | 283 | 27,000 | 2,830 |
| 1984-08-07 | 290 | 291 | 290 | 290 | 24,000 | 2,900 |
| 1984-08-06 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1984-08-04 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1984-08-03 | 289 | 290 | 289 | 290 | 11,000 | 2,900 |
| 1984-08-02 | 293 | 293 | 289 | 289 | 48,000 | 2,890 |
| 1984-08-01 | 295 | 298 | 290 | 291 | 35,000 | 2,910 |
| 1984-07-31 | 297 | 310 | 297 | 310 | 34,000 | 3,100 |
| 1984-07-30 | 300 | 300 | 290 | 290 | 36,000 | 2,900 |
| 1984-07-28 | 300 | 300 | 292 | 292 | 5,000 | 2,920 |
| 1984-07-27 | 290 | 291 | 290 | 290 | 19,000 | 2,900 |
| 1984-07-26 | 302 | 302 | 285 | 290 | 41,000 | 2,900 |
| 1984-07-25 | 290 | 300 | 290 | 300 | 14,000 | 3,000 |
| 1984-07-24 | 283 | 297 | 283 | 297 | 21,000 | 2,970 |
| 1984-07-23 | 300 | 300 | 298 | 298 | 19,000 | 2,980 |
| 1984-07-21 | 300 | 301 | 300 | 300 | 19,000 | 3,000 |
| 1984-07-20 | 313 | 313 | 301 | 301 | 24,000 | 3,010 |
| 1984-07-19 | 302 | 307 | 302 | 304 | 25,000 | 3,040 |
| 1984-07-18 | 306 | 310 | 305 | 310 | 69,000 | 3,100 |
| 1984-07-17 | 315 | 315 | 300 | 301 | 75,000 | 3,010 |
| 1984-07-16 | 320 | 325 | 315 | 315 | 136,000 | 3,150 |
| 1984-07-13 | 303 | 315 | 303 | 315 | 22,000 | 3,150 |
| 1984-07-12 | 301 | 305 | 300 | 302 | 30,000 | 3,020 |
| 1984-07-11 | 305 | 310 | 300 | 305 | 34,000 | 3,050 |
| 1984-07-10 | 305 | 305 | 302 | 304 | 37,000 | 3,040 |
| 1984-07-09 | 315 | 315 | 305 | 305 | 15,000 | 3,050 |
| 1984-07-07 | 313 | 318 | 312 | 314 | 43,000 | 3,140 |
| 1984-07-06 | 300 | 313 | 300 | 313 | 43,000 | 3,130 |
| 1984-07-05 | 315 | 318 | 296 | 300 | 140,000 | 3,000 |
| 1984-07-04 | 307 | 315 | 304 | 315 | 38,000 | 3,150 |
| 1984-07-03 | 303 | 307 | 299 | 307 | 47,000 | 3,070 |
| 1984-07-02 | 308 | 308 | 302 | 302 | 67,000 | 3,020 |
| 1984-06-30 | 320 | 320 | 310 | 310 | 61,000 | 3,100 |
| 1984-06-29 | 325 | 325 | 313 | 320 | 123,000 | 3,200 |
| 1984-06-28 | 330 | 330 | 316 | 328 | 143,000 | 3,280 |
| 1984-06-27 | 317 | 330 | 316 | 330 | 603,000 | 3,300 |
| 1984-06-26 | 330 | 332 | 318 | 318 | 362,000 | 3,180 |
| 1984-06-25 | 320 | 330 | 315 | 326 | 600,000 | 3,260 |
| 1984-06-23 | 310 | 321 | 307 | 317 | 467,000 | 3,170 |
| 1984-06-22 | 286 | 306 | 286 | 303 | 236,000 | 3,030 |
| 1984-06-21 | 286 | 296 | 286 | 290 | 28,000 | 2,900 |
| 1984-06-20 | 295 | 295 | 285 | 285 | 25,000 | 2,850 |
| 1984-06-19 | 290 | 297 | 290 | 297 | 23,000 | 2,970 |
| 1984-06-18 | 298 | 298 | 296 | 298 | 45,000 | 2,980 |
| 1984-06-16 | 292 | 298 | 292 | 298 | 25,000 | 2,980 |
| 1984-06-15 | 290 | 298 | 290 | 298 | 27,000 | 2,980 |
| 1984-06-14 | 300 | 300 | 290 | 290 | 53,000 | 2,900 |
| 1984-06-13 | 299 | 304 | 295 | 299 | 143,000 | 2,990 |
| 1984-06-12 | 283 | 298 | 282 | 297 | 73,000 | 2,970 |
| 1984-06-11 | 283 | 283 | 280 | 282 | 23,000 | 2,820 |
| 1984-06-08 | 283 | 283 | 281 | 283 | 37,000 | 2,830 |
| 1984-06-07 | 280 | 285 | 280 | 283 | 52,000 | 2,830 |
| 1984-06-06 | 282 | 285 | 280 | 282 | 41,000 | 2,820 |
| 1984-06-05 | 283 | 284 | 281 | 282 | 24,000 | 2,820 |
| 1984-06-04 | 285 | 285 | 280 | 280 | 30,000 | 2,800 |
| 1984-06-02 | 285 | 285 | 282 | 285 | 11,000 | 2,850 |
| 1984-06-01 | 281 | 285 | 280 | 283 | 20,000 | 2,830 |
| 1984-05-31 | 285 | 285 | 281 | 285 | 16,000 | 2,850 |
| 1984-05-30 | 286 | 286 | 285 | 285 | 16,000 | 2,850 |
| 1984-05-29 | 286 | 287 | 285 | 286 | 21,000 | 2,860 |
| 1984-05-28 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1984-05-26 | 285 | 286 | 285 | 286 | 26,000 | 2,860 |
| 1984-05-25 | 284 | 286 | 283 | 285 | 20,000 | 2,850 |
| 1984-05-24 | 281 | 286 | 281 | 283 | 10,000 | 2,830 |
| 1984-05-23 | 288 | 288 | 280 | 288 | 36,000 | 2,880 |
| 1984-05-22 | 287 | 290 | 280 | 290 | 14,000 | 2,900 |
| 1984-05-21 | 285 | 290 | 284 | 286 | 16,000 | 2,860 |
| 1984-05-19 | 280 | 295 | 280 | 295 | 21,000 | 2,950 |
| 1984-05-18 | 279 | 290 | 279 | 290 | 22,000 | 2,900 |
| 1984-05-17 | 300 | 300 | 286 | 286 | 25,000 | 2,860 |
| 1984-05-16 | 290 | 297 | 286 | 295 | 42,000 | 2,950 |
| 1984-05-15 | 290 | 290 | 285 | 287 | 30,000 | 2,870 |
| 1984-05-14 | 287 | 287 | 286 | 287 | 21,000 | 2,870 |
| 1984-05-11 | 294 | 294 | 287 | 290 | 42,000 | 2,900 |
| 1984-05-10 | 296 | 297 | 287 | 294 | 35,000 | 2,940 |
| 1984-05-09 | 297 | 297 | 295 | 296 | 33,000 | 2,960 |
| 1984-05-08 | 297 | 297 | 292 | 292 | 24,000 | 2,920 |
| 1984-05-07 | 300 | 300 | 297 | 297 | 29,000 | 2,970 |
| 1984-05-04 | 297 | 300 | 295 | 298 | 54,000 | 2,980 |
| 1984-05-02 | 303 | 303 | 287 | 297 | 66,000 | 2,970 |
| 1984-05-01 | 305 | 307 | 302 | 304 | 64,000 | 3,040 |
| 1984-04-28 | 310 | 314 | 301 | 305 | 152,000 | 3,050 |
| 1984-04-27 | 303 | 312 | 302 | 310 | 464,000 | 3,100 |
| 1984-04-26 | 289 | 300 | 287 | 300 | 223,000 | 3,000 |
| 1984-04-25 | 289 | 289 | 285 | 285 | 49,000 | 2,850 |
| 1984-04-24 | 280 | 287 | 280 | 287 | 61,000 | 2,870 |
| 1984-04-23 | 289 | 289 | 284 | 285 | 40,000 | 2,850 |
| 1984-04-21 | 290 | 290 | 281 | 284 | 68,000 | 2,840 |
| 1984-04-20 | 275 | 295 | 275 | 290 | 121,000 | 2,900 |
| 1984-04-19 | 271 | 279 | 271 | 275 | 29,000 | 2,750 |
| 1984-04-18 | 270 | 278 | 270 | 275 | 30,000 | 2,750 |
| 1984-04-17 | 272 | 275 | 270 | 270 | 49,000 | 2,700 |
| 1984-04-16 | 275 | 275 | 271 | 275 | 9,000 | 2,750 |
| 1984-04-13 | 278 | 278 | 272 | 275 | 25,000 | 2,750 |
| 1984-04-12 | 267 | 278 | 267 | 278 | 11,000 | 2,780 |
| 1984-04-11 | 275 | 275 | 270 | 270 | 34,000 | 2,700 |
| 1984-04-10 | 270 | 275 | 267 | 275 | 37,000 | 2,750 |
| 1984-04-09 | 270 | 271 | 270 | 270 | 7,000 | 2,700 |
| 1984-04-07 | 267 | 267 | 266 | 266 | 23,000 | 2,660 |
| 1984-04-06 | 268 | 269 | 267 | 267 | 37,000 | 2,670 |
| 1984-04-05 | 270 | 273 | 269 | 269 | 26,000 | 2,690 |
| 1984-04-04 | 273 | 275 | 270 | 270 | 47,000 | 2,700 |
| 1984-04-03 | 280 | 280 | 266 | 270 | 25,000 | 2,700 |
| 1984-04-02 | 273 | 280 | 270 | 280 | 33,000 | 2,800 |
| 1984-03-31 | 268 | 271 | 268 | 271 | 12,000 | 2,710 |
| 1984-03-30 | 267 | 272 | 265 | 268 | 23,000 | 2,680 |
| 1984-03-29 | 272 | 275 | 270 | 270 | 27,000 | 2,700 |
| 1984-03-28 | 271 | 275 | 266 | 266 | 19,000 | 2,660 |
| 1984-03-27 | 278 | 278 | 271 | 271 | 33,000 | 2,710 |
| 1984-03-26 | 270 | 280 | 270 | 280 | 14,000 | 2,800 |
| 1984-03-24 | 269 | 283 | 269 | 283 | 41,000 | 2,830 |
| 1984-03-23 | 275 | 275 | 270 | 270 | 18,000 | 2,700 |
| 1984-03-22 | 271 | 273 | 271 | 273 | 18,000 | 2,730 |
| 1984-03-21 | 270 | 273 | 270 | 273 | 19,000 | 2,730 |
| 1984-03-19 | 279 | 279 | 271 | 274 | 55,000 | 2,740 |
| 1984-03-17 | 270 | 273 | 270 | 271 | 24,000 | 2,710 |
| 1984-03-16 | 280 | 280 | 270 | 270 | 55,000 | 2,700 |
| 1984-03-15 | 279 | 281 | 276 | 281 | 25,000 | 2,810 |
| 1984-03-14 | 289 | 289 | 279 | 284 | 28,000 | 2,840 |
| 1984-03-13 | 294 | 294 | 286 | 289 | 43,000 | 2,890 |
| 1984-03-12 | 299 | 299 | 288 | 290 | 66,000 | 2,900 |
| 1984-03-09 | 270 | 292 | 270 | 292 | 81,000 | 2,920 |
| 1984-03-08 | 278 | 279 | 265 | 273 | 48,000 | 2,730 |
| 1984-03-07 | 273 | 280 | 271 | 280 | 51,000 | 2,800 |
| 1984-03-06 | 274 | 275 | 270 | 273 | 70,000 | 2,730 |
| 1984-03-05 | 274 | 275 | 274 | 275 | 17,000 | 2,750 |
| 1984-03-03 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1984-03-02 | 275 | 279 | 275 | 279 | 12,000 | 2,790 |
| 1984-03-01 | 272 | 277 | 272 | 275 | 54,000 | 2,750 |
| 1984-02-29 | 272 | 273 | 268 | 270 | 53,000 | 2,700 |
| 1984-02-28 | 269 | 275 | 268 | 273 | 54,000 | 2,730 |
| 1984-02-27 | 270 | 276 | 265 | 271 | 81,000 | 2,710 |
| 1984-02-25 | 276 | 276 | 274 | 274 | 31,000 | 2,740 |
| 1984-02-24 | 282 | 282 | 276 | 276 | 37,000 | 2,760 |
| 1984-02-23 | 270 | 287 | 270 | 287 | 49,000 | 2,870 |
| 1984-02-22 | 275 | 277 | 271 | 275 | 37,000 | 2,750 |
| 1984-02-21 | 265 | 276 | 265 | 265 | 44,000 | 2,650 |
| 1984-02-20 | 262 | 265 | 260 | 261 | 36,000 | 2,610 |
| 1984-02-18 | 267 | 268 | 265 | 265 | 16,000 | 2,650 |
| 1984-02-17 | 270 | 275 | 266 | 266 | 73,000 | 2,660 |
| 1984-02-16 | 274 | 274 | 270 | 274 | 31,000 | 2,740 |
| 1984-02-15 | 275 | 275 | 271 | 274 | 26,000 | 2,740 |
| 1984-02-14 | 276 | 280 | 275 | 275 | 34,000 | 2,750 |
| 1984-02-13 | 276 | 282 | 275 | 276 | 46,000 | 2,760 |
| 1984-02-10 | 282 | 285 | 280 | 284 | 65,000 | 2,840 |
| 1984-02-09 | 286 | 288 | 282 | 282 | 96,000 | 2,820 |
| 1984-02-08 | 290 | 290 | 286 | 287 | 58,000 | 2,870 |
| 1984-02-07 | 285 | 290 | 282 | 290 | 59,000 | 2,900 |
| 1984-02-06 | 296 | 296 | 282 | 282 | 113,000 | 2,820 |
| 1984-02-04 | 280 | 283 | 268 | 283 | 130,000 | 2,830 |
| 1984-02-03 | 296 | 296 | 280 | 280 | 250,000 | 2,800 |
| 1984-02-02 | 300 | 305 | 297 | 298 | 251,000 | 2,980 |
| 1984-02-01 | 300 | 304 | 296 | 300 | 183,000 | 3,000 |
| 1984-01-31 | 307 | 314 | 295 | 295 | 357,000 | 2,950 |
| 1984-01-30 | 300 | 305 | 295 | 305 | 521,000 | 3,050 |
| 1984-01-28 | 298 | 300 | 290 | 290 | 340,000 | 2,900 |
| 1984-01-27 | 288 | 305 | 288 | 296 | 1,156,000 | 2,960 |
| 1984-01-26 | 277 | 287 | 273 | 280 | 987,000 | 2,800 |
| 1984-01-25 | 278 | 287 | 272 | 277 | 838,000 | 2,770 |
| 1984-01-24 | 260 | 280 | 258 | 280 | 968,000 | 2,800 |
| 1984-01-23 | 259 | 260 | 256 | 257 | 157,000 | 2,570 |
| 1984-01-21 | 260 | 262 | 254 | 254 | 164,000 | 2,540 |
| 1984-01-20 | 260 | 263 | 255 | 260 | 303,000 | 2,600 |
| 1984-01-19 | 260 | 260 | 250 | 255 | 238,000 | 2,550 |
| 1984-01-18 | 249 | 271 | 249 | 259 | 867,000 | 2,590 |
| 1984-01-17 | 230 | 246 | 227 | 244 | 70,000 | 2,440 |
| 1984-01-13 | 229 | 230 | 227 | 227 | 34,000 | 2,270 |
| 1984-01-12 | 230 | 230 | 225 | 225 | 20,000 | 2,250 |
| 1984-01-11 | 226 | 235 | 226 | 226 | 59,000 | 2,260 |
| 1984-01-10 | 220 | 229 | 220 | 229 | 23,000 | 2,290 |
| 1984-01-09 | 217 | 220 | 217 | 220 | 20,000 | 2,200 |
| 1984-01-07 | 212 | 217 | 212 | 217 | 3,000 | 2,170 |
| 1984-01-06 | 220 | 220 | 210 | 210 | 29,000 | 2,100 |
| 1984-01-05 | 211 | 220 | 211 | 220 | 16,000 | 2,200 |
| 1984-01-04 | 213 | 213 | 210 | 210 | 9,000 | 2,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
