1893 五洋建設(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 | 275 | 275 | 272 | 272 | 173,000 | 544 |
| 1984-12-27 | 281 | 282 | 274 | 275 | 536,000 | 550 |
| 1984-12-26 | 281 | 284 | 280 | 280 | 135,000 | 560 |
| 1984-12-25 | 276 | 283 | 275 | 280 | 127,000 | 560 |
| 1984-12-24 | 279 | 279 | 275 | 275 | 145,000 | 550 |
| 1984-12-22 | 278 | 280 | 276 | 276 | 104,000 | 552 |
| 1984-12-21 | 275 | 280 | 275 | 280 | 190,000 | 560 |
| 1984-12-20 | 280 | 280 | 275 | 275 | 212,000 | 550 |
| 1984-12-19 | 275 | 276 | 275 | 275 | 133,000 | 550 |
| 1984-12-18 | 275 | 277 | 274 | 275 | 283,000 | 550 |
| 1984-12-17 | 276 | 277 | 275 | 275 | 200,000 | 550 |
| 1984-12-15 | 280 | 280 | 276 | 277 | 226,000 | 554 |
| 1984-12-14 | 280 | 280 | 278 | 280 | 182,000 | 560 |
| 1984-12-13 | 279 | 282 | 278 | 278 | 215,000 | 556 |
| 1984-12-12 | 279 | 282 | 278 | 278 | 252,000 | 556 |
| 1984-12-11 | 280 | 283 | 278 | 279 | 137,000 | 558 |
| 1984-12-10 | 282 | 284 | 280 | 281 | 122,000 | 562 |
| 1984-12-07 | 281 | 287 | 277 | 277 | 308,000 | 554 |
| 1984-12-06 | 277 | 281 | 276 | 280 | 267,000 | 560 |
| 1984-12-05 | 280 | 280 | 276 | 276 | 155,000 | 552 |
| 1984-12-04 | 280 | 280 | 276 | 280 | 257,000 | 560 |
| 1984-12-03 | 285 | 289 | 281 | 285 | 151,000 | 570 |
| 1984-12-01 | 286 | 289 | 281 | 285 | 163,000 | 570 |
| 1984-11-30 | 285 | 289 | 285 | 289 | 211,000 | 578 |
| 1984-11-29 | 276 | 285 | 276 | 278 | 190,000 | 556 |
| 1984-11-28 | 276 | 284 | 275 | 275 | 328,000 | 550 |
| 1984-11-27 | 276 | 277 | 275 | 275 | 114,000 | 550 |
| 1984-11-26 | 277 | 277 | 275 | 275 | 256,000 | 550 |
| 1984-11-24 | 277 | 279 | 275 | 275 | 143,000 | 550 |
| 1984-11-22 | 277 | 279 | 276 | 277 | 163,000 | 554 |
| 1984-11-21 | 276 | 279 | 276 | 276 | 221,000 | 552 |
| 1984-11-20 | 275 | 285 | 274 | 280 | 171,000 | 560 |
| 1984-11-19 | 275 | 275 | 273 | 275 | 195,000 | 550 |
| 1984-11-17 | 274 | 275 | 273 | 273 | 165,000 | 546 |
| 1984-11-16 | 275 | 275 | 273 | 273 | 445,000 | 546 |
| 1984-11-15 | 275 | 279 | 271 | 271 | 750,000 | 542 |
| 1984-11-14 | 285 | 288 | 284 | 284 | 184,000 | 568 |
| 1984-11-13 | 286 | 288 | 285 | 285 | 123,000 | 570 |
| 1984-11-12 | 293 | 295 | 285 | 287 | 134,000 | 574 |
| 1984-11-09 | 281 | 290 | 280 | 288 | 378,000 | 576 |
| 1984-11-08 | 290 | 290 | 280 | 281 | 168,000 | 562 |
| 1984-11-07 | 291 | 293 | 290 | 290 | 77,000 | 580 |
| 1984-11-06 | 295 | 295 | 290 | 290 | 139,000 | 580 |
| 1984-11-05 | 283 | 295 | 281 | 295 | 193,000 | 590 |
| 1984-11-02 | 281 | 282 | 280 | 280 | 255,000 | 560 |
| 1984-11-01 | 281 | 284 | 281 | 281 | 133,000 | 562 |
| 1984-10-31 | 280 | 284 | 280 | 281 | 90,000 | 562 |
| 1984-10-30 | 279 | 284 | 278 | 280 | 96,000 | 560 |
| 1984-10-29 | 284 | 284 | 278 | 279 | 101,000 | 558 |
| 1984-10-27 | 276 | 280 | 275 | 276 | 286,000 | 552 |
| 1984-10-26 | 281 | 284 | 277 | 278 | 81,000 | 556 |
| 1984-10-25 | 279 | 284 | 278 | 281 | 134,000 | 562 |
| 1984-10-24 | 285 | 285 | 275 | 280 | 266,000 | 560 |
| 1984-10-23 | 280 | 287 | 280 | 285 | 205,000 | 570 |
| 1984-10-22 | 280 | 286 | 278 | 282 | 124,000 | 564 |
| 1984-10-20 | 275 | 280 | 275 | 277 | 77,000 | 554 |
| 1984-10-19 | 280 | 280 | 273 | 275 | 190,000 | 550 |
| 1984-10-18 | 275 | 276 | 273 | 275 | 249,000 | 550 |
| 1984-10-17 | 278 | 280 | 275 | 275 | 236,000 | 550 |
| 1984-10-16 | 284 | 286 | 275 | 278 | 275,000 | 556 |
| 1984-10-15 | 290 | 290 | 284 | 284 | 196,000 | 568 |
| 1984-10-12 | 286 | 286 | 285 | 285 | 114,000 | 570 |
| 1984-10-11 | 286 | 290 | 286 | 286 | 57,000 | 572 |
| 1984-10-09 | 286 | 287 | 285 | 285 | 164,000 | 570 |
| 1984-10-08 | 286 | 290 | 286 | 286 | 166,000 | 572 |
| 1984-10-06 | 290 | 290 | 285 | 285 | 156,000 | 570 |
| 1984-10-05 | 289 | 289 | 286 | 287 | 175,000 | 574 |
| 1984-10-04 | 289 | 291 | 286 | 289 | 202,000 | 578 |
| 1984-10-03 | 291 | 295 | 288 | 290 | 157,000 | 580 |
| 1984-10-02 | 287 | 294 | 286 | 291 | 158,000 | 582 |
| 1984-10-01 | 287 | 287 | 285 | 286 | 314,000 | 572 |
| 1984-09-29 | 288 | 290 | 286 | 286 | 133,000 | 572 |
| 1984-09-28 | 286 | 297 | 286 | 287 | 88,000 | 574 |
| 1984-09-27 | 288 | 290 | 286 | 286 | 170,000 | 572 |
| 1984-09-26 | 292 | 292 | 286 | 286 | 187,000 | 572 |
| 1984-09-25 | 294 | 294 | 285 | 287 | 309,000 | 574 |
| 1984-09-22 | 295 | 296 | 293 | 294 | 90,000 | 588 |
| 1984-09-21 | 296 | 299 | 295 | 295 | 50,000 | 590 |
| 1984-09-20 | 299 | 300 | 296 | 296 | 81,000 | 592 |
| 1984-09-19 | 299 | 300 | 295 | 300 | 109,000 | 600 |
| 1984-09-18 | 295 | 300 | 293 | 295 | 208,000 | 590 |
| 1984-09-17 | 289 | 295 | 288 | 295 | 140,000 | 590 |
| 1984-09-14 | 290 | 291 | 286 | 289 | 473,000 | 578 |
| 1984-09-13 | 291 | 295 | 290 | 291 | 305,000 | 582 |
| 1984-09-12 | 298 | 298 | 294 | 295 | 293,000 | 590 |
| 1984-09-11 | 300 | 300 | 298 | 298 | 191,000 | 596 |
| 1984-09-10 | 300 | 302 | 298 | 300 | 159,000 | 600 |
| 1984-09-07 | 301 | 302 | 300 | 301 | 370,000 | 602 |
| 1984-09-06 | 303 | 305 | 301 | 301 | 212,000 | 602 |
| 1984-09-05 | 306 | 309 | 303 | 303 | 234,000 | 606 |
| 1984-09-04 | 310 | 310 | 308 | 310 | 155,000 | 620 |
| 1984-09-03 | 312 | 313 | 310 | 310 | 163,000 | 620 |
| 1984-09-01 | 308 | 310 | 308 | 310 | 247,000 | 620 |
| 1984-08-31 | 310 | 314 | 308 | 308 | 508,000 | 616 |
| 1984-08-30 | 313 | 313 | 310 | 310 | 298,000 | 620 |
| 1984-08-29 | 315 | 318 | 313 | 313 | 234,000 | 626 |
| 1984-08-28 | 318 | 320 | 313 | 315 | 203,000 | 630 |
| 1984-08-27 | 315 | 319 | 312 | 318 | 244,000 | 636 |
| 1984-08-25 | 315 | 318 | 312 | 318 | 172,000 | 636 |
| 1984-08-24 | 315 | 317 | 312 | 312 | 332,000 | 624 |
| 1984-08-23 | 318 | 319 | 313 | 315 | 460,000 | 630 |
| 1984-08-22 | 320 | 323 | 318 | 318 | 285,000 | 636 |
| 1984-08-21 | 320 | 323 | 318 | 320 | 161,000 | 640 |
| 1984-08-20 | 320 | 325 | 320 | 320 | 194,000 | 640 |
| 1984-08-18 | 320 | 322 | 318 | 318 | 184,000 | 636 |
| 1984-08-17 | 318 | 323 | 318 | 320 | 360,000 | 640 |
| 1984-08-16 | 323 | 323 | 318 | 318 | 175,000 | 636 |
| 1984-08-15 | 319 | 323 | 312 | 323 | 202,000 | 646 |
| 1984-08-14 | 320 | 321 | 310 | 310 | 636,000 | 620 |
| 1984-08-13 | 323 | 323 | 320 | 320 | 241,000 | 640 |
| 1984-08-10 | 319 | 321 | 318 | 318 | 343,000 | 636 |
| 1984-08-09 | 320 | 322 | 319 | 319 | 270,000 | 638 |
| 1984-08-08 | 324 | 324 | 320 | 320 | 297,000 | 640 |
| 1984-08-07 | 325 | 328 | 320 | 321 | 346,000 | 642 |
| 1984-08-06 | 319 | 330 | 319 | 324 | 277,000 | 648 |
| 1984-08-04 | 319 | 324 | 318 | 319 | 535,000 | 638 |
| 1984-08-03 | 328 | 333 | 328 | 329 | 244,000 | 658 |
| 1984-08-02 | 329 | 339 | 329 | 331 | 225,000 | 662 |
| 1984-08-01 | 341 | 345 | 328 | 328 | 769,000 | 656 |
| 1984-07-31 | 350 | 350 | 335 | 340 | 940,000 | 680 |
| 1984-07-30 | 343 | 349 | 335 | 349 | 816,000 | 698 |
| 1984-07-28 | 341 | 350 | 338 | 338 | 757,000 | 676 |
| 1984-07-27 | 355 | 357 | 346 | 351 | 4,134,000 | 702 |
| 1984-07-26 | 362 | 364 | 333 | 335 | 9,979,000 | 670 |
| 1984-07-25 | 339 | 362 | 337 | 362 | 9,972,000 | 724 |
| 1984-07-24 | 322 | 343 | 321 | 339 | 2,775,000 | 678 |
| 1984-07-23 | 321 | 333 | 320 | 320 | 1,329,000 | 640 |
| 1984-07-21 | 323 | 323 | 319 | 321 | 285,000 | 642 |
| 1984-07-20 | 327 | 327 | 319 | 323 | 463,000 | 646 |
| 1984-07-19 | 324 | 331 | 323 | 323 | 888,000 | 646 |
| 1984-07-18 | 325 | 326 | 324 | 324 | 454,000 | 648 |
| 1984-07-17 | 323 | 330 | 322 | 323 | 477,000 | 646 |
| 1984-07-16 | 321 | 321 | 316 | 317 | 121,000 | 634 |
| 1984-07-13 | 323 | 323 | 316 | 316 | 317,000 | 632 |
| 1984-07-12 | 325 | 325 | 318 | 318 | 245,000 | 636 |
| 1984-07-11 | 321 | 329 | 321 | 325 | 305,000 | 650 |
| 1984-07-10 | 325 | 326 | 321 | 325 | 238,000 | 650 |
| 1984-07-09 | 331 | 331 | 321 | 324 | 224,000 | 648 |
| 1984-07-07 | 330 | 334 | 326 | 330 | 773,000 | 660 |
| 1984-07-06 | 330 | 333 | 325 | 325 | 880,000 | 650 |
| 1984-07-05 | 330 | 333 | 325 | 327 | 475,000 | 654 |
| 1984-07-04 | 323 | 334 | 319 | 327 | 693,000 | 654 |
| 1984-07-03 | 320 | 320 | 317 | 318 | 263,000 | 636 |
| 1984-07-02 | 325 | 330 | 320 | 320 | 583,000 | 640 |
| 1984-06-30 | 327 | 330 | 321 | 324 | 489,000 | 648 |
| 1984-06-29 | 338 | 343 | 330 | 335 | 1,036,000 | 670 |
| 1984-06-28 | 330 | 345 | 325 | 343 | 3,747,000 | 686 |
| 1984-06-27 | 317 | 325 | 317 | 325 | 361,000 | 650 |
| 1984-06-26 | 315 | 320 | 315 | 316 | 207,000 | 632 |
| 1984-06-25 | 315 | 319 | 315 | 315 | 222,000 | 630 |
| 1984-06-23 | 320 | 320 | 314 | 314 | 490,000 | 628 |
| 1984-06-22 | 326 | 330 | 315 | 321 | 522,000 | 642 |
| 1984-06-21 | 326 | 330 | 321 | 321 | 468,000 | 642 |
| 1984-06-20 | 339 | 344 | 320 | 321 | 1,678,000 | 642 |
| 1984-06-19 | 328 | 334 | 319 | 334 | 1,054,000 | 668 |
| 1984-06-18 | 329 | 334 | 325 | 325 | 368,000 | 650 |
| 1984-06-16 | 328 | 331 | 328 | 328 | 288,000 | 656 |
| 1984-06-15 | 331 | 334 | 326 | 327 | 688,000 | 654 |
| 1984-06-14 | 336 | 339 | 330 | 332 | 986,000 | 664 |
| 1984-06-13 | 345 | 348 | 332 | 334 | 3,379,000 | 668 |
| 1984-06-12 | 332 | 342 | 330 | 340 | 2,860,000 | 680 |
| 1984-06-11 | 333 | 337 | 331 | 332 | 1,518,000 | 664 |
| 1984-06-08 | 327 | 333 | 324 | 325 | 924,000 | 650 |
| 1984-06-07 | 333 | 337 | 323 | 324 | 1,718,000 | 648 |
| 1984-06-06 | 328 | 338 | 325 | 328 | 3,216,000 | 656 |
| 1984-06-05 | 312 | 331 | 312 | 328 | 2,647,000 | 656 |
| 1984-06-04 | 310 | 319 | 307 | 315 | 322,000 | 630 |
| 1984-06-02 | 313 | 313 | 305 | 305 | 135,000 | 610 |
| 1984-06-01 | 301 | 319 | 300 | 304 | 459,000 | 608 |
| 1984-05-31 | 315 | 315 | 300 | 302 | 565,000 | 604 |
| 1984-05-30 | 315 | 317 | 311 | 315 | 209,000 | 630 |
| 1984-05-29 | 320 | 325 | 310 | 310 | 811,000 | 620 |
| 1984-05-28 | 310 | 320 | 308 | 320 | 322,000 | 640 |
| 1984-05-26 | 313 | 315 | 308 | 308 | 192,000 | 616 |
| 1984-05-25 | 309 | 318 | 309 | 311 | 395,000 | 622 |
| 1984-05-24 | 301 | 318 | 301 | 318 | 502,000 | 636 |
| 1984-05-23 | 306 | 309 | 290 | 301 | 598,000 | 602 |
| 1984-05-22 | 312 | 312 | 308 | 309 | 647,000 | 618 |
| 1984-05-21 | 313 | 320 | 312 | 312 | 458,000 | 624 |
| 1984-05-19 | 313 | 320 | 312 | 315 | 463,000 | 630 |
| 1984-05-18 | 310 | 318 | 310 | 311 | 981,000 | 622 |
| 1984-05-17 | 330 | 333 | 311 | 318 | 1,538,000 | 636 |
| 1984-05-16 | 329 | 340 | 329 | 330 | 5,218,000 | 660 |
| 1984-05-15 | 314 | 330 | 313 | 325 | 2,507,000 | 650 |
| 1984-05-14 | 329 | 329 | 308 | 310 | 1,345,000 | 620 |
| 1984-05-11 | 322 | 333 | 316 | 325 | 4,410,000 | 650 |
| 1984-05-10 | 326 | 328 | 314 | 323 | 2,543,000 | 646 |
| 1984-05-09 | 326 | 330 | 321 | 321 | 5,973,000 | 642 |
| 1984-05-08 | 306 | 321 | 305 | 321 | 4,158,000 | 642 |
| 1984-05-07 | 300 | 309 | 299 | 301 | 884,000 | 602 |
| 1984-05-04 | 303 | 303 | 297 | 299 | 679,000 | 598 |
| 1984-05-02 | 313 | 313 | 300 | 300 | 1,681,000 | 600 |
| 1984-05-01 | 299 | 310 | 295 | 310 | 1,755,000 | 620 |
| 1984-04-28 | 301 | 304 | 299 | 299 | 1,011,000 | 598 |
| 1984-04-27 | 291 | 303 | 291 | 299 | 3,131,000 | 598 |
| 1984-04-26 | 293 | 295 | 286 | 286 | 1,233,000 | 572 |
| 1984-04-25 | 281 | 292 | 278 | 290 | 1,250,000 | 580 |
| 1984-04-24 | 275 | 285 | 273 | 281 | 351,000 | 562 |
| 1984-04-23 | 273 | 275 | 272 | 273 | 181,000 | 546 |
| 1984-04-21 | 271 | 275 | 270 | 273 | 215,000 | 546 |
| 1984-04-20 | 270 | 273 | 270 | 273 | 212,000 | 546 |
| 1984-04-19 | 271 | 275 | 271 | 271 | 132,000 | 542 |
| 1984-04-18 | 269 | 272 | 268 | 270 | 379,000 | 540 |
| 1984-04-17 | 270 | 273 | 268 | 268 | 213,000 | 536 |
| 1984-04-16 | 271 | 272 | 270 | 271 | 194,000 | 542 |
| 1984-04-13 | 271 | 273 | 270 | 270 | 548,000 | 540 |
| 1984-04-12 | 274 | 274 | 272 | 272 | 257,000 | 544 |
| 1984-04-11 | 273 | 275 | 273 | 274 | 373,000 | 548 |
| 1984-04-10 | 274 | 277 | 272 | 274 | 157,000 | 548 |
| 1984-04-09 | 271 | 275 | 271 | 275 | 201,000 | 550 |
| 1984-04-07 | 270 | 274 | 270 | 271 | 200,000 | 542 |
| 1984-04-06 | 272 | 274 | 270 | 270 | 315,000 | 540 |
| 1984-04-05 | 279 | 280 | 274 | 274 | 189,000 | 548 |
| 1984-04-04 | 294 | 294 | 276 | 279 | 607,000 | 558 |
| 1984-04-03 | 273 | 290 | 273 | 290 | 510,000 | 580 |
| 1984-04-02 | 281 | 283 | 275 | 278 | 472,000 | 556 |
| 1984-03-31 | 268 | 280 | 268 | 280 | 218,000 | 560 |
| 1984-03-30 | 268 | 271 | 267 | 270 | 379,000 | 540 |
| 1984-03-29 | 268 | 270 | 266 | 267 | 383,000 | 534 |
| 1984-03-28 | 268 | 270 | 268 | 270 | 310,000 | 540 |
| 1984-03-27 | 268 | 270 | 267 | 268 | 390,000 | 536 |
| 1984-03-26 | 270 | 270 | 268 | 270 | 276,000 | 540 |
| 1984-03-24 | 270 | 270 | 267 | 270 | 151,000 | 540 |
| 1984-03-23 | 266 | 270 | 266 | 266 | 284,000 | 532 |
| 1984-03-22 | 266 | 269 | 265 | 265 | 360,000 | 530 |
| 1984-03-21 | 267 | 270 | 266 | 267 | 466,000 | 534 |
| 1984-03-19 | 267 | 270 | 267 | 268 | 271,000 | 536 |
| 1984-03-17 | 268 | 269 | 267 | 267 | 369,000 | 534 |
| 1984-03-16 | 273 | 273 | 268 | 268 | 406,000 | 536 |
| 1984-03-15 | 271 | 275 | 269 | 273 | 355,000 | 546 |
| 1984-03-14 | 267 | 270 | 267 | 267 | 535,000 | 534 |
| 1984-03-13 | 268 | 271 | 267 | 267 | 536,000 | 534 |
| 1984-03-12 | 274 | 275 | 268 | 272 | 518,000 | 544 |
| 1984-03-09 | 274 | 279 | 270 | 272 | 852,000 | 544 |
| 1984-03-08 | 266 | 270 | 265 | 270 | 2,290,000 | 540 |
| 1984-03-07 | 269 | 269 | 262 | 262 | 1,077,000 | 524 |
| 1984-03-06 | 273 | 274 | 265 | 266 | 772,000 | 532 |
| 1984-03-05 | 277 | 277 | 273 | 273 | 433,000 | 546 |
| 1984-03-03 | 275 | 275 | 272 | 272 | 205,000 | 544 |
| 1984-03-02 | 278 | 280 | 275 | 275 | 218,000 | 550 |
| 1984-03-01 | 276 | 283 | 272 | 275 | 548,000 | 550 |
| 1984-02-29 | 291 | 291 | 283 | 284 | 314,000 | 568 |
| 1984-02-28 | 295 | 295 | 287 | 291 | 548,000 | 582 |
| 1984-02-27 | 291 | 295 | 286 | 288 | 342,000 | 576 |
| 1984-02-25 | 290 | 296 | 289 | 290 | 260,000 | 580 |
| 1984-02-24 | 288 | 295 | 288 | 295 | 281,000 | 590 |
| 1984-02-23 | 290 | 295 | 282 | 286 | 266,000 | 572 |
| 1984-02-22 | 298 | 299 | 295 | 295 | 285,000 | 590 |
| 1984-02-21 | 301 | 302 | 295 | 298 | 653,000 | 596 |
| 1984-02-20 | 295 | 308 | 293 | 296 | 1,357,000 | 592 |
| 1984-02-18 | 293 | 293 | 286 | 293 | 341,000 | 586 |
| 1984-02-17 | 280 | 293 | 277 | 289 | 1,156,000 | 578 |
| 1984-02-16 | 277 | 282 | 277 | 282 | 204,000 | 564 |
| 1984-02-15 | 280 | 280 | 275 | 277 | 183,000 | 554 |
| 1984-02-14 | 280 | 285 | 275 | 276 | 287,000 | 552 |
| 1984-02-13 | 282 | 282 | 273 | 278 | 129,000 | 556 |
| 1984-02-10 | 272 | 282 | 272 | 282 | 128,000 | 564 |
| 1984-02-09 | 280 | 280 | 271 | 271 | 210,000 | 542 |
| 1984-02-08 | 282 | 288 | 280 | 280 | 325,000 | 560 |
| 1984-02-07 | 280 | 286 | 280 | 282 | 143,000 | 564 |
| 1984-02-06 | 271 | 288 | 270 | 288 | 291,000 | 576 |
| 1984-02-04 | 270 | 275 | 270 | 272 | 193,000 | 544 |
| 1984-02-03 | 280 | 280 | 275 | 276 | 202,000 | 552 |
| 1984-02-02 | 282 | 283 | 280 | 280 | 175,000 | 560 |
| 1984-02-01 | 283 | 285 | 280 | 280 | 173,000 | 560 |
| 1984-01-31 | 285 | 285 | 280 | 280 | 152,000 | 560 |
| 1984-01-30 | 281 | 286 | 280 | 281 | 146,000 | 562 |
| 1984-01-28 | 281 | 289 | 281 | 288 | 165,000 | 576 |
| 1984-01-27 | 285 | 289 | 281 | 281 | 224,000 | 562 |
| 1984-01-26 | 282 | 288 | 280 | 285 | 530,000 | 570 |
| 1984-01-25 | 280 | 292 | 280 | 280 | 761,000 | 560 |
| 1984-01-24 | 277 | 283 | 277 | 278 | 390,000 | 556 |
| 1984-01-23 | 275 | 280 | 275 | 277 | 141,000 | 554 |
| 1984-01-21 | 280 | 283 | 277 | 280 | 223,000 | 560 |
| 1984-01-20 | 282 | 285 | 280 | 285 | 171,000 | 570 |
| 1984-01-19 | 286 | 289 | 281 | 281 | 188,000 | 562 |
| 1984-01-18 | 288 | 291 | 285 | 286 | 248,000 | 572 |
| 1984-01-17 | 286 | 294 | 285 | 289 | 623,000 | 578 |
| 1984-01-13 | 285 | 288 | 278 | 280 | 411,000 | 560 |
| 1984-01-12 | 288 | 292 | 285 | 285 | 376,000 | 570 |
| 1984-01-11 | 287 | 290 | 285 | 290 | 558,000 | 580 |
| 1984-01-10 | 276 | 295 | 273 | 286 | 965,000 | 572 |
| 1984-01-09 | 278 | 280 | 271 | 271 | 455,000 | 542 |
| 1984-01-07 | 266 | 268 | 264 | 264 | 190,000 | 528 |
| 1984-01-06 | 267 | 267 | 264 | 265 | 370,000 | 530 |
| 1984-01-05 | 265 | 269 | 264 | 268 | 211,000 | 536 |
| 1984-01-04 | 265 | 267 | 262 | 262 | 367,000 | 524 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
