1929 日特建設(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 | 590 | 591 | 590 | 591 | 7,000 | 1,776.11 |
| 1984-12-27 | 620 | 620 | 600 | 600 | 15,000 | 1,803.16 |
| 1984-12-26 | 595 | 596 | 595 | 595 | 15,000 | 1,788.13 |
| 1984-12-25 | 580 | 591 | 580 | 591 | 12,000 | 1,776.11 |
| 1984-12-24 | 591 | 591 | 580 | 580 | 22,000 | 1,743.05 |
| 1984-12-21 | 600 | 600 | 590 | 590 | 18,000 | 1,773.10 |
| 1984-12-20 | 600 | 600 | 600 | 600 | 3,000 | 1,803.16 |
| 1984-12-19 | 600 | 601 | 590 | 590 | 20,000 | 1,773.10 |
| 1984-12-18 | 602 | 602 | 599 | 600 | 33,000 | 1,803.16 |
| 1984-12-17 | 607 | 607 | 600 | 600 | 15,000 | 1,803.16 |
| 1984-12-15 | 610 | 610 | 607 | 607 | 3,000 | 1,824.19 |
| 1984-12-14 | 610 | 620 | 610 | 610 | 10,000 | 1,833.21 |
| 1984-12-13 | 610 | 610 | 610 | 610 | 10,000 | 1,833.21 |
| 1984-12-12 | 610 | 629 | 610 | 610 | 15,000 | 1,833.21 |
| 1984-12-11 | 620 | 625 | 615 | 620 | 33,000 | 1,863.26 |
| 1984-12-10 | 610 | 630 | 610 | 630 | 11,000 | 1,893.31 |
| 1984-12-07 | 606 | 606 | 605 | 606 | 13,000 | 1,821.19 |
| 1984-12-06 | 608 | 610 | 606 | 606 | 5,000 | 1,821.19 |
| 1984-12-05 | 610 | 611 | 608 | 608 | 19,000 | 1,827.20 |
| 1984-12-04 | 615 | 625 | 615 | 616 | 8,000 | 1,851.24 |
| 1984-12-03 | 625 | 625 | 605 | 605 | 12,000 | 1,818.18 |
| 1984-12-01 | 626 | 626 | 600 | 600 | 27,000 | 1,803.16 |
| 1984-11-30 | 606 | 606 | 606 | 606 | 1,000 | 1,821.19 |
| 1984-11-29 | 600 | 601 | 600 | 600 | 26,000 | 1,803.16 |
| 1984-11-28 | 620 | 620 | 600 | 600 | 37,000 | 1,803.16 |
| 1984-11-27 | 621 | 621 | 620 | 620 | 11,000 | 1,863.26 |
| 1984-11-26 | 620 | 621 | 620 | 620 | 12,000 | 1,863.26 |
| 1984-11-24 | 621 | 630 | 621 | 623 | 18,000 | 1,872.28 |
| 1984-11-22 | 635 | 647 | 630 | 630 | 15,000 | 1,893.31 |
| 1984-11-21 | 640 | 649 | 630 | 632 | 45,000 | 1,899.32 |
| 1984-11-20 | 625 | 627 | 610 | 610 | 23,000 | 1,833.21 |
| 1984-11-19 | 625 | 625 | 620 | 625 | 19,000 | 1,878.29 |
| 1984-11-17 | 660 | 660 | 620 | 621 | 30,000 | 1,866.27 |
| 1984-11-16 | 620 | 659 | 615 | 650 | 277,000 | 1,953.42 |
| 1984-11-15 | 625 | 625 | 610 | 620 | 36,000 | 1,863.26 |
| 1984-11-14 | 620 | 625 | 620 | 620 | 15,000 | 1,863.26 |
| 1984-11-13 | 625 | 625 | 620 | 620 | 32,000 | 1,863.26 |
| 1984-11-12 | 623 | 635 | 622 | 622 | 21,000 | 1,869.27 |
| 1984-11-09 | 625 | 630 | 622 | 630 | 58,000 | 1,893.31 |
| 1984-11-08 | 626 | 635 | 622 | 623 | 25,000 | 1,872.28 |
| 1984-11-07 | 639 | 640 | 625 | 625 | 29,000 | 1,878.29 |
| 1984-11-06 | 646 | 646 | 639 | 645 | 17,000 | 1,938.39 |
| 1984-11-05 | 626 | 646 | 626 | 646 | 8,000 | 1,941.40 |
| 1984-11-02 | 626 | 626 | 625 | 625 | 15,000 | 1,878.29 |
| 1984-11-01 | 625 | 625 | 625 | 625 | 9,000 | 1,878.29 |
| 1984-10-31 | 637 | 637 | 625 | 625 | 19,000 | 1,878.29 |
| 1984-10-30 | 636 | 639 | 636 | 637 | 8,000 | 1,914.35 |
| 1984-10-29 | 650 | 650 | 635 | 635 | 11,000 | 1,908.34 |
| 1984-10-27 | 651 | 651 | 651 | 651 | 6,000 | 1,956.42 |
| 1984-10-26 | 629 | 629 | 625 | 625 | 34,000 | 1,878.29 |
| 1984-10-25 | 625 | 631 | 625 | 630 | 17,000 | 1,893.31 |
| 1984-10-24 | 650 | 650 | 629 | 630 | 25,000 | 1,893.31 |
| 1984-10-23 | 675 | 685 | 650 | 650 | 30,000 | 1,953.42 |
| 1984-10-22 | 649 | 675 | 648 | 675 | 53,000 | 2,028.55 |
| 1984-10-20 | 650 | 700 | 650 | 698 | 60,000 | 2,097.67 |
| 1984-10-19 | 622 | 650 | 621 | 650 | 58,000 | 1,953.42 |
| 1984-10-18 | 622 | 630 | 621 | 625 | 57,000 | 1,878.29 |
| 1984-10-17 | 630 | 630 | 620 | 630 | 17,000 | 1,893.31 |
| 1984-10-16 | 649 | 650 | 620 | 620 | 41,000 | 1,863.26 |
| 1984-10-15 | 630 | 655 | 630 | 655 | 44,000 | 1,968.44 |
| 1984-10-12 | 647 | 647 | 640 | 640 | 51,000 | 1,923.37 |
| 1984-10-11 | 651 | 655 | 641 | 652 | 30,000 | 1,959.43 |
| 1984-10-09 | 620 | 645 | 619 | 645 | 22,000 | 1,938.39 |
| 1984-10-08 | 630 | 640 | 610 | 630 | 24,000 | 1,893.31 |
| 1984-10-06 | 640 | 640 | 625 | 640 | 29,000 | 1,923.37 |
| 1984-10-05 | 645 | 650 | 634 | 647 | 43,000 | 1,944.40 |
| 1984-10-04 | 651 | 680 | 651 | 660 | 53,000 | 1,983.47 |
| 1984-10-03 | 635 | 651 | 630 | 650 | 58,000 | 1,953.42 |
| 1984-10-02 | 615 | 615 | 605 | 610 | 37,000 | 1,833.21 |
| 1984-10-01 | 615 | 620 | 605 | 620 | 61,000 | 1,863.26 |
| 1984-09-29 | 625 | 625 | 610 | 620 | 25,000 | 1,863.26 |
| 1984-09-28 | 635 | 640 | 625 | 625 | 58,000 | 1,878.29 |
| 1984-09-27 | 645 | 650 | 630 | 640 | 61,000 | 1,923.37 |
| 1984-09-26 | 650 | 650 | 645 | 650 | 45,000 | 1,953.42 |
| 1984-09-25 | 633 | 660 | 633 | 660 | 27,000 | 1,983.47 |
| 1984-09-22 | 640 | 651 | 630 | 630 | 21,000 | 1,893.31 |
| 1984-09-21 | 630 | 636 | 624 | 630 | 49,000 | 1,893.31 |
| 1984-09-20 | 650 | 650 | 631 | 645 | 40,000 | 1,938.39 |
| 1984-09-19 | 670 | 670 | 650 | 659 | 44,000 | 1,980.47 |
| 1984-09-18 | 680 | 690 | 680 | 681 | 53,000 | 2,046.58 |
| 1984-09-17 | 661 | 700 | 660 | 700 | 71,000 | 2,103.68 |
| 1984-09-14 | 675 | 675 | 650 | 670 | 62,000 | 2,013.52 |
| 1984-09-13 | 715 | 715 | 690 | 690 | 101,000 | 2,073.63 |
| 1984-09-12 | 718 | 718 | 710 | 715 | 60,000 | 2,148.76 |
| 1984-09-11 | 730 | 732 | 715 | 718 | 82,000 | 2,157.78 |
| 1984-09-10 | 730 | 735 | 710 | 731 | 56,000 | 2,196.84 |
| 1984-09-07 | 723 | 730 | 710 | 710 | 123,000 | 2,133.73 |
| 1984-09-06 | 721 | 745 | 715 | 721 | 148,000 | 2,166.79 |
| 1984-09-05 | 765 | 769 | 720 | 726 | 190,000 | 2,181.82 |
| 1984-09-04 | 774 | 800 | 765 | 770 | 581,000 | 2,314.05 |
| 1984-09-03 | 760 | 778 | 745 | 775 | 387,000 | 2,329.08 |
| 1984-09-01 | 750 | 761 | 749 | 750 | 289,000 | 2,253.94 |
| 1984-08-31 | 748 | 790 | 744 | 750 | 704,000 | 2,253.94 |
| 1984-08-30 | 750 | 750 | 729 | 740 | 374,000 | 2,223.89 |
| 1984-08-29 | 691 | 760 | 691 | 760 | 1,051,000 | 2,284 |
| 1984-08-28 | 679 | 689 | 672 | 687 | 141,000 | 2,064.61 |
| 1984-08-27 | 689 | 690 | 669 | 669 | 123,000 | 2,010.52 |
| 1984-08-25 | 690 | 693 | 680 | 687 | 238,000 | 2,064.61 |
| 1984-08-24 | 681 | 708 | 680 | 694 | 678,000 | 2,085.65 |
| 1984-08-23 | 645 | 689 | 635 | 671 | 327,000 | 2,016.53 |
| 1984-08-22 | 635 | 635 | 610 | 617 | 43,000 | 1,854.24 |
| 1984-08-21 | 620 | 640 | 620 | 637 | 70,000 | 1,914.35 |
| 1984-08-20 | 660 | 660 | 610 | 610 | 161,000 | 1,833.21 |
| 1984-08-18 | 680 | 681 | 639 | 650 | 155,000 | 1,953.42 |
| 1984-08-17 | 709 | 709 | 641 | 670 | 194,000 | 2,013.52 |
| 1984-08-16 | 630 | 720 | 625 | 715 | 349,000 | 2,148.76 |
| 1984-08-15 | 690 | 690 | 635 | 635 | 214,000 | 1,908.34 |
| 1984-08-14 | 710 | 710 | 675 | 690 | 399,000 | 2,073.63 |
| 1984-08-13 | 680 | 752 | 679 | 699 | 1,586,000 | 2,100.68 |
| 1984-08-10 | 590 | 680 | 590 | 680 | 1,468,000 | 2,043.58 |
| 1984-08-09 | 576 | 585 | 570 | 580 | 451,000 | 1,743.05 |
| 1984-08-08 | 585 | 595 | 565 | 575 | 522,000 | 1,728.02 |
| 1984-08-07 | 540 | 585 | 539 | 575 | 515,000 | 1,728.02 |
| 1984-08-06 | 539 | 540 | 535 | 540 | 86,000 | 1,622.84 |
| 1984-08-04 | 531 | 535 | 529 | 535 | 54,000 | 1,607.81 |
| 1984-08-03 | 530 | 540 | 521 | 530 | 89,000 | 1,592.79 |
| 1984-08-02 | 501 | 535 | 500 | 530 | 76,000 | 1,592.79 |
| 1984-08-01 | 500 | 520 | 500 | 500 | 55,000 | 1,502.63 |
| 1984-07-31 | 510 | 530 | 510 | 530 | 25,000 | 1,592.79 |
| 1984-07-30 | 500 | 500 | 500 | 500 | 28,000 | 1,502.63 |
| 1984-07-28 | 500 | 501 | 500 | 500 | 27,000 | 1,502.63 |
| 1984-07-27 | 500 | 500 | 500 | 500 | 22,000 | 1,502.63 |
| 1984-07-26 | 500 | 500 | 500 | 500 | 42,000 | 1,502.63 |
| 1984-07-25 | 500 | 505 | 500 | 500 | 23,000 | 1,502.63 |
| 1984-07-24 | 500 | 500 | 500 | 500 | 20,000 | 1,502.63 |
| 1984-07-23 | 500 | 500 | 499 | 499 | 16,000 | 1,499.62 |
| 1984-07-21 | 495 | 500 | 495 | 500 | 20,000 | 1,502.63 |
| 1984-07-20 | 500 | 506 | 490 | 490 | 38,000 | 1,472.58 |
| 1984-07-19 | 501 | 512 | 500 | 505 | 29,000 | 1,517.66 |
| 1984-07-18 | 511 | 511 | 500 | 500 | 103,000 | 1,502.63 |
| 1984-07-17 | 510 | 511 | 510 | 511 | 25,000 | 1,535.69 |
| 1984-07-16 | 506 | 520 | 506 | 510 | 26,000 | 1,532.68 |
| 1984-07-13 | 506 | 510 | 506 | 506 | 10,000 | 1,520.66 |
| 1984-07-12 | 525 | 525 | 504 | 506 | 30,000 | 1,520.66 |
| 1984-07-11 | 535 | 535 | 530 | 530 | 18,000 | 1,592.79 |
| 1984-07-10 | 556 | 556 | 529 | 529 | 57,000 | 1,589.78 |
| 1984-07-09 | 559 | 560 | 545 | 546 | 102,000 | 1,640.87 |
| 1984-07-07 | 550 | 560 | 545 | 550 | 95,000 | 1,652.89 |
| 1984-07-06 | 558 | 565 | 550 | 555 | 483,000 | 1,667.92 |
| 1984-07-05 | 550 | 575 | 545 | 548 | 287,000 | 1,646.88 |
| 1984-07-04 | 515 | 528 | 510 | 528 | 184,000 | 1,586.78 |
| 1984-07-03 | 520 | 520 | 495 | 500 | 71,000 | 1,502.63 |
| 1984-07-02 | 501 | 501 | 494 | 495 | 27,000 | 1,487.60 |
| 1984-06-30 | 494 | 500 | 494 | 500 | 8,000 | 1,502.63 |
| 1984-06-29 | 508 | 510 | 500 | 500 | 66,000 | 1,502.63 |
| 1984-06-28 | 510 | 510 | 500 | 510 | 33,000 | 1,532.68 |
| 1984-06-27 | 510 | 510 | 503 | 510 | 26,000 | 1,532.68 |
| 1984-06-26 | 500 | 501 | 499 | 501 | 8,000 | 1,505.63 |
| 1984-06-25 | 509 | 510 | 503 | 505 | 23,000 | 1,517.66 |
| 1984-06-23 | 494 | 510 | 494 | 510 | 19,000 | 1,532.68 |
| 1984-06-22 | 490 | 492 | 490 | 492 | 10,000 | 1,478.59 |
| 1984-06-21 | 500 | 500 | 491 | 491 | 9,000 | 1,475.58 |
| 1984-06-20 | 501 | 501 | 490 | 490 | 63,000 | 1,472.58 |
| 1984-06-19 | 502 | 502 | 501 | 501 | 6,000 | 1,505.63 |
| 1984-06-18 | 504 | 504 | 500 | 500 | 21,000 | 1,502.63 |
| 1984-06-16 | 500 | 500 | 499 | 500 | 39,000 | 1,502.63 |
| 1984-06-15 | 500 | 500 | 500 | 500 | 15,000 | 1,502.63 |
| 1984-06-14 | 505 | 505 | 500 | 500 | 46,000 | 1,502.63 |
| 1984-06-13 | 500 | 506 | 500 | 505 | 28,000 | 1,517.66 |
| 1984-06-12 | 500 | 500 | 498 | 500 | 68,000 | 1,502.63 |
| 1984-06-11 | 500 | 500 | 496 | 500 | 39,000 | 1,502.63 |
| 1984-06-08 | 480 | 491 | 480 | 490 | 21,000 | 1,472.58 |
| 1984-06-07 | 460 | 469 | 458 | 469 | 26,000 | 1,409.47 |
| 1984-06-06 | 451 | 460 | 451 | 460 | 17,000 | 1,382.42 |
| 1984-06-05 | 451 | 451 | 450 | 451 | 19,000 | 1,355.37 |
| 1984-06-04 | 455 | 456 | 450 | 450 | 7,000 | 1,352.37 |
| 1984-06-02 | 468 | 468 | 465 | 465 | 7,000 | 1,397.45 |
| 1984-06-01 | 467 | 467 | 467 | 467 | 12,000 | 1,403.46 |
| 1984-05-31 | 467 | 467 | 467 | 467 | 15,000 | 1,403.46 |
| 1984-05-30 | 467 | 468 | 467 | 467 | 43,000 | 1,403.46 |
| 1984-05-29 | 468 | 470 | 467 | 467 | 19,000 | 1,403.46 |
| 1984-05-28 | 472 | 474 | 467 | 467 | 18,000 | 1,403.46 |
| 1984-05-26 | 472 | 479 | 472 | 479 | 20,000 | 1,439.52 |
| 1984-05-25 | 478 | 479 | 472 | 472 | 16,000 | 1,418.48 |
| 1984-05-24 | 470 | 480 | 470 | 480 | 36,000 | 1,442.52 |
| 1984-05-23 | 480 | 480 | 480 | 480 | 6,000 | 1,442.52 |
| 1984-05-22 | 480 | 480 | 480 | 480 | 8,000 | 1,442.52 |
| 1984-05-21 | 490 | 490 | 490 | 490 | 2,000 | 1,472.58 |
| 1984-05-19 | 498 | 498 | 490 | 498 | 25,000 | 1,496.62 |
| 1984-05-18 | 495 | 500 | 490 | 490 | 31,000 | 1,472.58 |
| 1984-05-17 | 501 | 501 | 500 | 500 | 26,000 | 1,502.63 |
| 1984-05-16 | 501 | 501 | 501 | 501 | 11,000 | 1,505.63 |
| 1984-05-15 | 501 | 501 | 501 | 501 | 7,000 | 1,505.63 |
| 1984-05-14 | 503 | 503 | 501 | 501 | 16,000 | 1,505.63 |
| 1984-05-11 | 500 | 506 | 500 | 503 | 12,000 | 1,511.65 |
| 1984-05-10 | 510 | 510 | 501 | 501 | 13,000 | 1,505.63 |
| 1984-05-09 | 530 | 535 | 505 | 505 | 122,000 | 1,517.66 |
| 1984-05-08 | 511 | 530 | 511 | 530 | 23,000 | 1,592.79 |
| 1984-05-07 | 510 | 511 | 510 | 511 | 19,000 | 1,535.69 |
| 1984-05-04 | 505 | 511 | 505 | 511 | 17,000 | 1,535.69 |
| 1984-05-02 | 505 | 505 | 505 | 505 | 17,000 | 1,517.66 |
| 1984-05-01 | 510 | 510 | 505 | 505 | 21,000 | 1,517.66 |
| 1984-04-28 | 510 | 510 | 510 | 510 | 17,000 | 1,532.68 |
| 1984-04-27 | 505 | 510 | 505 | 510 | 38,000 | 1,532.68 |
| 1984-04-26 | 510 | 511 | 505 | 505 | 23,000 | 1,517.66 |
| 1984-04-25 | 508 | 510 | 505 | 510 | 54,000 | 1,532.68 |
| 1984-04-24 | 510 | 530 | 505 | 530 | 87,000 | 1,592.79 |
| 1984-04-23 | 510 | 510 | 505 | 510 | 43,000 | 1,532.68 |
| 1984-04-21 | 510 | 530 | 510 | 510 | 35,000 | 1,532.68 |
| 1984-04-20 | 502 | 515 | 499 | 515 | 49,000 | 1,547.71 |
| 1984-04-19 | 515 | 515 | 515 | 515 | 30,000 | 1,547.71 |
| 1984-04-18 | 521 | 521 | 515 | 515 | 44,000 | 1,547.71 |
| 1984-04-17 | 530 | 530 | 521 | 521 | 69,000 | 1,565.74 |
| 1984-04-16 | 521 | 530 | 515 | 530 | 89,000 | 1,592.79 |
| 1984-04-13 | 526 | 526 | 520 | 521 | 35,000 | 1,565.74 |
| 1984-04-12 | 530 | 531 | 526 | 526 | 19,000 | 1,580.77 |
| 1984-04-11 | 530 | 530 | 530 | 530 | 23,000 | 1,592.79 |
| 1984-04-10 | 527 | 550 | 527 | 550 | 27,000 | 1,652.89 |
| 1984-04-09 | 520 | 530 | 520 | 526 | 21,000 | 1,580.77 |
| 1984-04-07 | 530 | 530 | 515 | 530 | 31,000 | 1,592.79 |
| 1984-04-06 | 535 | 535 | 530 | 530 | 41,000 | 1,592.79 |
| 1984-04-05 | 548 | 548 | 535 | 535 | 22,000 | 1,607.81 |
| 1984-04-04 | 530 | 550 | 530 | 550 | 21,000 | 1,652.89 |
| 1984-04-03 | 530 | 530 | 530 | 530 | 6,000 | 1,592.79 |
| 1984-04-02 | 531 | 532 | 530 | 530 | 38,000 | 1,592.79 |
| 1984-03-31 | 521 | 530 | 521 | 530 | 36,000 | 1,592.79 |
| 1984-03-30 | 521 | 521 | 515 | 520 | 58,000 | 1,562.73 |
| 1984-03-29 | 540 | 540 | 520 | 520 | 29,000 | 1,562.73 |
| 1984-03-28 | 565 | 565 | 524 | 524 | 46,000 | 1,574.76 |
| 1984-03-27 | 620 | 632 | 610 | 631 | 294,000 | 1,723.93 |
| 1984-03-26 | 600 | 620 | 600 | 620 | 242,000 | 1,693.87 |
| 1984-03-24 | 600 | 609 | 599 | 609 | 156,000 | 1,663.82 |
| 1984-03-23 | 598 | 600 | 580 | 590 | 167,000 | 1,611.91 |
| 1984-03-22 | 593 | 599 | 592 | 599 | 120,000 | 1,636.50 |
| 1984-03-21 | 590 | 599 | 588 | 590 | 82,000 | 1,611.91 |
| 1984-03-19 | 595 | 598 | 580 | 588 | 55,000 | 1,606.45 |
| 1984-03-17 | 594 | 598 | 585 | 594 | 70,000 | 1,622.84 |
| 1984-03-16 | 580 | 595 | 579 | 594 | 299,000 | 1,622.84 |
| 1984-03-15 | 590 | 590 | 576 | 590 | 52,000 | 1,611.91 |
| 1984-03-14 | 590 | 590 | 577 | 585 | 65,000 | 1,598.25 |
| 1984-03-13 | 585 | 590 | 577 | 590 | 51,000 | 1,611.91 |
| 1984-03-12 | 597 | 598 | 575 | 590 | 41,000 | 1,611.91 |
| 1984-03-09 | 580 | 599 | 580 | 599 | 147,000 | 1,636.50 |
| 1984-03-08 | 597 | 598 | 590 | 590 | 88,000 | 1,611.91 |
| 1984-03-07 | 599 | 599 | 580 | 580 | 35,000 | 1,584.59 |
| 1984-03-06 | 587 | 600 | 575 | 600 | 205,000 | 1,639.23 |
| 1984-03-05 | 600 | 600 | 585 | 586 | 118,000 | 1,600.98 |
| 1984-03-03 | 598 | 598 | 585 | 590 | 84,000 | 1,611.91 |
| 1984-03-02 | 591 | 600 | 580 | 580 | 99,000 | 1,584.59 |
| 1984-03-01 | 585 | 591 | 581 | 581 | 99,000 | 1,587.32 |
| 1984-02-29 | 603 | 614 | 580 | 580 | 112,000 | 1,584.59 |
| 1984-02-28 | 610 | 610 | 600 | 600 | 177,000 | 1,639.23 |
| 1984-02-27 | 596 | 615 | 590 | 614 | 320,000 | 1,677.48 |
| 1984-02-25 | 596 | 600 | 590 | 590 | 76,000 | 1,611.91 |
| 1984-02-24 | 614 | 614 | 596 | 599 | 289,000 | 1,636.50 |
| 1984-02-23 | 594 | 609 | 586 | 609 | 531,000 | 1,663.82 |
| 1984-02-22 | 565 | 600 | 560 | 586 | 674,000 | 1,600.98 |
| 1984-02-21 | 550 | 557 | 545 | 557 | 189,000 | 1,521.75 |
| 1984-02-20 | 540 | 542 | 537 | 540 | 143,000 | 1,475.31 |
| 1984-02-18 | 540 | 540 | 535 | 535 | 35,000 | 1,461.65 |
| 1984-02-17 | 530 | 535 | 530 | 533 | 49,000 | 1,456.18 |
| 1984-02-16 | 526 | 530 | 526 | 530 | 55,000 | 1,447.99 |
| 1984-02-15 | 529 | 530 | 526 | 526 | 29,000 | 1,437.06 |
| 1984-02-14 | 532 | 532 | 527 | 530 | 45,000 | 1,447.99 |
| 1984-02-13 | 530 | 530 | 527 | 530 | 63,000 | 1,447.99 |
| 1984-02-10 | 531 | 540 | 530 | 531 | 40,000 | 1,450.72 |
| 1984-02-09 | 538 | 540 | 530 | 530 | 76,000 | 1,447.99 |
| 1984-02-08 | 535 | 540 | 528 | 538 | 48,000 | 1,469.84 |
| 1984-02-07 | 530 | 540 | 527 | 540 | 88,000 | 1,475.31 |
| 1984-02-06 | 530 | 530 | 526 | 526 | 23,000 | 1,437.06 |
| 1984-02-04 | 526 | 526 | 526 | 526 | 13,000 | 1,437.06 |
| 1984-02-03 | 528 | 529 | 526 | 526 | 38,000 | 1,437.06 |
| 1984-02-02 | 528 | 528 | 526 | 526 | 83,000 | 1,437.06 |
| 1984-02-01 | 527 | 527 | 526 | 527 | 54,000 | 1,439.79 |
| 1984-01-31 | 531 | 531 | 525 | 530 | 81,000 | 1,447.99 |
| 1984-01-30 | 533 | 534 | 532 | 532 | 32,000 | 1,453.45 |
| 1984-01-28 | 537 | 540 | 536 | 540 | 91,000 | 1,475.31 |
| 1984-01-27 | 540 | 540 | 536 | 537 | 91,000 | 1,467.11 |
| 1984-01-26 | 536 | 540 | 536 | 537 | 50,000 | 1,467.11 |
| 1984-01-25 | 535 | 539 | 535 | 536 | 62,000 | 1,464.38 |
| 1984-01-24 | 536 | 540 | 534 | 536 | 90,000 | 1,464.38 |
| 1984-01-23 | 549 | 550 | 538 | 538 | 170,000 | 1,469.84 |
| 1984-01-21 | 550 | 555 | 548 | 548 | 63,000 | 1,497.17 |
| 1984-01-20 | 555 | 555 | 545 | 550 | 227,000 | 1,502.63 |
| 1984-01-19 | 540 | 558 | 540 | 548 | 264,000 | 1,497.17 |
| 1984-01-18 | 536 | 548 | 536 | 537 | 104,000 | 1,467.11 |
| 1984-01-17 | 541 | 555 | 530 | 536 | 619,000 | 1,464.38 |
| 1984-01-13 | 528 | 541 | 525 | 541 | 112,000 | 1,478.04 |
| 1984-01-12 | 530 | 530 | 525 | 530 | 391,000 | 1,447.99 |
| 1984-01-11 | 530 | 539 | 525 | 530 | 55,000 | 1,447.99 |
| 1984-01-10 | 530 | 534 | 525 | 526 | 91,000 | 1,437.06 |
| 1984-01-09 | 545 | 545 | 530 | 530 | 84,000 | 1,447.99 |
| 1984-01-07 | 528 | 545 | 526 | 545 | 78,000 | 1,488.97 |
| 1984-01-06 | 530 | 540 | 530 | 538 | 133,000 | 1,469.84 |
| 1984-01-05 | 526 | 540 | 526 | 540 | 102,000 | 1,475.31 |
| 1984-01-04 | 560 | 560 | 530 | 530 | 72,000 | 1,447.99 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
