2001 (株)ニップン 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 | 290 | 300 | 287 | 300 | 133,000 | 600 |
| 1984-12-27 | 290 | 290 | 286 | 290 | 54,000 | 580 |
| 1984-12-26 | 283 | 285 | 280 | 285 | 213,000 | 570 |
| 1984-12-25 | 285 | 287 | 280 | 285 | 260,000 | 570 |
| 1984-12-24 | 290 | 290 | 282 | 283 | 117,000 | 566 |
| 1984-12-22 | 287 | 290 | 287 | 288 | 30,000 | 576 |
| 1984-12-21 | 290 | 291 | 285 | 290 | 129,000 | 580 |
| 1984-12-20 | 291 | 291 | 290 | 290 | 108,000 | 580 |
| 1984-12-19 | 290 | 300 | 290 | 295 | 236,000 | 590 |
| 1984-12-18 | 290 | 295 | 290 | 290 | 50,000 | 580 |
| 1984-12-17 | 291 | 292 | 290 | 290 | 17,000 | 580 |
| 1984-12-15 | 290 | 295 | 290 | 295 | 82,000 | 590 |
| 1984-12-14 | 286 | 290 | 286 | 290 | 135,000 | 580 |
| 1984-12-13 | 290 | 291 | 287 | 291 | 168,000 | 582 |
| 1984-12-12 | 285 | 291 | 285 | 291 | 128,000 | 582 |
| 1984-12-11 | 290 | 290 | 288 | 290 | 129,000 | 580 |
| 1984-12-10 | 295 | 295 | 290 | 290 | 65,000 | 580 |
| 1984-12-07 | 295 | 297 | 292 | 292 | 127,000 | 584 |
| 1984-12-06 | 295 | 298 | 292 | 292 | 101,000 | 584 |
| 1984-12-05 | 299 | 299 | 296 | 296 | 129,000 | 592 |
| 1984-12-04 | 297 | 300 | 295 | 297 | 254,000 | 594 |
| 1984-12-03 | 295 | 300 | 295 | 295 | 181,000 | 590 |
| 1984-12-01 | 299 | 300 | 295 | 295 | 134,000 | 590 |
| 1984-11-30 | 298 | 299 | 295 | 295 | 204,000 | 590 |
| 1984-11-29 | 295 | 299 | 291 | 299 | 168,000 | 598 |
| 1984-11-28 | 290 | 299 | 290 | 298 | 169,000 | 596 |
| 1984-11-27 | 303 | 303 | 292 | 300 | 160,000 | 600 |
| 1984-11-26 | 302 | 305 | 296 | 303 | 124,000 | 606 |
| 1984-11-24 | 309 | 309 | 302 | 302 | 63,000 | 604 |
| 1984-11-22 | 309 | 310 | 305 | 308 | 193,000 | 616 |
| 1984-11-21 | 302 | 305 | 299 | 304 | 712,000 | 608 |
| 1984-11-20 | 310 | 310 | 304 | 304 | 351,000 | 608 |
| 1984-11-19 | 316 | 318 | 308 | 313 | 405,000 | 626 |
| 1984-11-17 | 319 | 319 | 315 | 318 | 477,000 | 636 |
| 1984-11-16 | 325 | 326 | 318 | 320 | 2,547,000 | 640 |
| 1984-11-15 | 318 | 323 | 315 | 321 | 3,421,000 | 642 |
| 1984-11-14 | 310 | 318 | 307 | 315 | 3,404,000 | 630 |
| 1984-11-13 | 311 | 311 | 303 | 308 | 2,200,000 | 616 |
| 1984-11-12 | 298 | 315 | 296 | 306 | 2,503,000 | 612 |
| 1984-11-09 | 293 | 296 | 288 | 293 | 380,000 | 586 |
| 1984-11-08 | 293 | 293 | 286 | 288 | 130,000 | 576 |
| 1984-11-07 | 294 | 294 | 288 | 288 | 357,000 | 576 |
| 1984-11-06 | 291 | 299 | 290 | 296 | 453,000 | 592 |
| 1984-11-05 | 284 | 289 | 282 | 286 | 445,000 | 572 |
| 1984-11-02 | 271 | 279 | 271 | 279 | 238,000 | 558 |
| 1984-11-01 | 273 | 275 | 271 | 271 | 107,000 | 542 |
| 1984-10-31 | 273 | 275 | 271 | 271 | 42,000 | 542 |
| 1984-10-30 | 275 | 275 | 270 | 271 | 41,000 | 542 |
| 1984-10-29 | 278 | 278 | 275 | 275 | 16,000 | 550 |
| 1984-10-27 | 280 | 282 | 278 | 278 | 46,000 | 556 |
| 1984-10-26 | 280 | 283 | 278 | 280 | 181,000 | 560 |
| 1984-10-25 | 285 | 285 | 276 | 280 | 150,000 | 560 |
| 1984-10-24 | 277 | 285 | 276 | 283 | 263,000 | 566 |
| 1984-10-23 | 275 | 276 | 275 | 276 | 72,000 | 552 |
| 1984-10-22 | 275 | 276 | 275 | 275 | 55,000 | 550 |
| 1984-10-20 | 272 | 275 | 272 | 275 | 26,000 | 550 |
| 1984-10-19 | 271 | 272 | 271 | 272 | 21,000 | 544 |
| 1984-10-18 | 270 | 271 | 268 | 270 | 74,000 | 540 |
| 1984-10-17 | 268 | 268 | 266 | 267 | 177,000 | 534 |
| 1984-10-16 | 271 | 271 | 270 | 270 | 29,000 | 540 |
| 1984-10-15 | 272 | 274 | 270 | 270 | 33,000 | 540 |
| 1984-10-12 | 273 | 279 | 270 | 271 | 203,000 | 542 |
| 1984-10-11 | 275 | 275 | 274 | 275 | 194,000 | 550 |
| 1984-10-09 | 275 | 280 | 270 | 270 | 79,000 | 540 |
| 1984-10-08 | 269 | 275 | 269 | 275 | 60,000 | 550 |
| 1984-10-06 | 268 | 270 | 267 | 268 | 147,000 | 536 |
| 1984-10-05 | 268 | 270 | 268 | 268 | 211,000 | 536 |
| 1984-10-04 | 276 | 276 | 268 | 268 | 93,000 | 536 |
| 1984-10-03 | 271 | 280 | 271 | 271 | 154,000 | 542 |
| 1984-10-02 | 274 | 274 | 270 | 272 | 57,000 | 544 |
| 1984-10-01 | 275 | 278 | 272 | 272 | 68,000 | 544 |
| 1984-09-29 | 274 | 278 | 273 | 273 | 126,000 | 546 |
| 1984-09-28 | 274 | 276 | 273 | 273 | 47,000 | 546 |
| 1984-09-27 | 273 | 281 | 273 | 280 | 85,000 | 560 |
| 1984-09-26 | 280 | 280 | 272 | 272 | 32,000 | 544 |
| 1984-09-25 | 272 | 290 | 272 | 290 | 271,000 | 580 |
| 1984-09-21 | 275 | 275 | 271 | 271 | 142,000 | 542 |
| 1984-09-20 | 275 | 277 | 275 | 275 | 61,000 | 550 |
| 1984-09-19 | 275 | 276 | 275 | 276 | 63,000 | 552 |
| 1984-09-18 | 275 | 277 | 275 | 275 | 64,000 | 550 |
| 1984-09-17 | 278 | 279 | 275 | 275 | 113,000 | 550 |
| 1984-09-14 | 278 | 278 | 277 | 278 | 98,000 | 556 |
| 1984-09-13 | 279 | 279 | 277 | 277 | 92,000 | 554 |
| 1984-09-12 | 278 | 280 | 277 | 277 | 84,000 | 554 |
| 1984-09-11 | 280 | 280 | 277 | 280 | 48,000 | 560 |
| 1984-09-10 | 279 | 281 | 278 | 278 | 33,000 | 556 |
| 1984-09-07 | 277 | 277 | 277 | 277 | 49,000 | 554 |
| 1984-09-06 | 277 | 279 | 277 | 277 | 59,000 | 554 |
| 1984-09-05 | 277 | 278 | 277 | 277 | 83,000 | 554 |
| 1984-09-04 | 278 | 280 | 277 | 280 | 54,000 | 560 |
| 1984-09-03 | 282 | 282 | 277 | 277 | 93,000 | 554 |
| 1984-09-01 | 276 | 281 | 275 | 280 | 133,000 | 560 |
| 1984-08-31 | 277 | 279 | 275 | 276 | 98,000 | 552 |
| 1984-08-30 | 279 | 280 | 277 | 278 | 90,000 | 556 |
| 1984-08-29 | 280 | 280 | 278 | 280 | 130,000 | 560 |
| 1984-08-28 | 283 | 283 | 280 | 280 | 116,000 | 560 |
| 1984-08-27 | 285 | 285 | 281 | 281 | 92,000 | 562 |
| 1984-08-25 | 286 | 286 | 282 | 283 | 26,000 | 566 |
| 1984-08-24 | 285 | 285 | 281 | 281 | 92,000 | 562 |
| 1984-08-23 | 287 | 288 | 281 | 281 | 167,000 | 562 |
| 1984-08-22 | 280 | 287 | 278 | 285 | 482,000 | 570 |
| 1984-08-21 | 287 | 288 | 281 | 281 | 255,000 | 562 |
| 1984-08-20 | 287 | 288 | 285 | 286 | 146,000 | 572 |
| 1984-08-18 | 288 | 288 | 285 | 285 | 18,000 | 570 |
| 1984-08-17 | 294 | 294 | 286 | 288 | 90,000 | 576 |
| 1984-08-16 | 290 | 293 | 285 | 293 | 115,000 | 586 |
| 1984-08-15 | 284 | 293 | 284 | 285 | 84,000 | 570 |
| 1984-08-14 | 286 | 289 | 285 | 285 | 42,000 | 570 |
| 1984-08-13 | 284 | 290 | 283 | 283 | 54,000 | 566 |
| 1984-08-10 | 285 | 286 | 282 | 283 | 300,000 | 566 |
| 1984-08-09 | 291 | 295 | 286 | 287 | 322,000 | 574 |
| 1984-08-08 | 298 | 298 | 286 | 290 | 187,000 | 580 |
| 1984-08-07 | 291 | 298 | 286 | 295 | 234,000 | 590 |
| 1984-08-06 | 289 | 290 | 285 | 290 | 180,000 | 580 |
| 1984-08-04 | 290 | 295 | 280 | 281 | 328,000 | 562 |
| 1984-08-03 | 294 | 300 | 293 | 293 | 613,000 | 586 |
| 1984-08-02 | 313 | 315 | 300 | 304 | 1,031,000 | 608 |
| 1984-08-01 | 320 | 324 | 311 | 318 | 4,685,000 | 636 |
| 1984-07-31 | 297 | 328 | 294 | 315 | 5,755,000 | 630 |
| 1984-07-30 | 289 | 300 | 282 | 293 | 844,000 | 586 |
| 1984-07-28 | 272 | 284 | 272 | 284 | 136,000 | 568 |
| 1984-07-27 | 272 | 275 | 271 | 272 | 160,000 | 544 |
| 1984-07-26 | 272 | 274 | 268 | 271 | 77,000 | 542 |
| 1984-07-25 | 273 | 274 | 267 | 267 | 62,000 | 534 |
| 1984-07-24 | 265 | 273 | 262 | 273 | 87,000 | 546 |
| 1984-07-23 | 273 | 274 | 266 | 266 | 148,000 | 532 |
| 1984-07-21 | 278 | 278 | 274 | 274 | 370,000 | 548 |
| 1984-07-20 | 280 | 280 | 278 | 278 | 116,000 | 556 |
| 1984-07-19 | 284 | 284 | 282 | 282 | 54,000 | 564 |
| 1984-07-18 | 284 | 285 | 282 | 285 | 87,000 | 570 |
| 1984-07-17 | 284 | 285 | 283 | 285 | 48,000 | 570 |
| 1984-07-16 | 285 | 285 | 282 | 285 | 54,000 | 570 |
| 1984-07-13 | 288 | 288 | 285 | 285 | 98,000 | 570 |
| 1984-07-12 | 290 | 290 | 286 | 287 | 111,000 | 574 |
| 1984-07-11 | 290 | 290 | 286 | 289 | 133,000 | 578 |
| 1984-07-10 | 289 | 292 | 286 | 286 | 185,000 | 572 |
| 1984-07-09 | 293 | 293 | 287 | 287 | 170,000 | 574 |
| 1984-07-07 | 297 | 297 | 290 | 295 | 172,000 | 590 |
| 1984-07-06 | 294 | 297 | 291 | 295 | 249,000 | 590 |
| 1984-07-05 | 295 | 298 | 290 | 290 | 372,000 | 580 |
| 1984-07-04 | 289 | 299 | 288 | 296 | 894,000 | 592 |
| 1984-07-03 | 286 | 288 | 282 | 285 | 222,000 | 570 |
| 1984-07-02 | 278 | 285 | 276 | 285 | 111,000 | 570 |
| 1984-06-30 | 286 | 286 | 280 | 280 | 110,000 | 560 |
| 1984-06-29 | 278 | 288 | 278 | 287 | 152,000 | 574 |
| 1984-06-28 | 275 | 278 | 272 | 278 | 92,000 | 556 |
| 1984-06-27 | 270 | 275 | 270 | 275 | 121,000 | 550 |
| 1984-06-26 | 272 | 275 | 270 | 272 | 67,000 | 544 |
| 1984-06-25 | 278 | 278 | 274 | 274 | 46,000 | 548 |
| 1984-06-23 | 275 | 275 | 270 | 275 | 112,000 | 550 |
| 1984-06-22 | 276 | 280 | 270 | 271 | 38,000 | 542 |
| 1984-06-21 | 288 | 288 | 277 | 277 | 36,000 | 554 |
| 1984-06-20 | 283 | 290 | 283 | 290 | 350,000 | 580 |
| 1984-06-19 | 270 | 282 | 270 | 282 | 60,000 | 564 |
| 1984-06-18 | 269 | 269 | 266 | 269 | 65,000 | 538 |
| 1984-06-16 | 268 | 269 | 267 | 269 | 76,000 | 538 |
| 1984-06-15 | 270 | 270 | 268 | 268 | 97,000 | 536 |
| 1984-06-14 | 276 | 277 | 265 | 270 | 389,000 | 540 |
| 1984-06-13 | 282 | 282 | 276 | 276 | 116,000 | 552 |
| 1984-06-12 | 285 | 287 | 285 | 287 | 124,000 | 574 |
| 1984-06-11 | 286 | 286 | 281 | 285 | 75,000 | 570 |
| 1984-06-08 | 286 | 286 | 283 | 283 | 96,000 | 566 |
| 1984-06-07 | 283 | 288 | 283 | 287 | 207,000 | 574 |
| 1984-06-06 | 286 | 288 | 284 | 285 | 152,000 | 570 |
| 1984-06-05 | 280 | 285 | 280 | 284 | 124,000 | 568 |
| 1984-06-04 | 280 | 283 | 276 | 279 | 82,000 | 558 |
| 1984-06-02 | 280 | 283 | 277 | 280 | 109,000 | 560 |
| 1984-06-01 | 271 | 280 | 271 | 276 | 61,000 | 552 |
| 1984-05-31 | 285 | 285 | 268 | 269 | 110,000 | 538 |
| 1984-05-30 | 275 | 289 | 275 | 280 | 314,000 | 560 |
| 1984-05-29 | 268 | 279 | 268 | 279 | 37,000 | 558 |
| 1984-05-28 | 268 | 268 | 266 | 266 | 44,000 | 532 |
| 1984-05-26 | 269 | 271 | 268 | 268 | 27,000 | 536 |
| 1984-05-25 | 277 | 277 | 268 | 268 | 28,000 | 536 |
| 1984-05-24 | 270 | 275 | 268 | 274 | 49,000 | 548 |
| 1984-05-23 | 266 | 270 | 266 | 270 | 41,000 | 540 |
| 1984-05-22 | 268 | 280 | 265 | 280 | 63,000 | 560 |
| 1984-05-21 | 268 | 268 | 267 | 268 | 50,000 | 536 |
| 1984-05-19 | 270 | 270 | 268 | 269 | 46,000 | 538 |
| 1984-05-18 | 265 | 270 | 265 | 270 | 186,000 | 540 |
| 1984-05-17 | 280 | 280 | 275 | 275 | 116,000 | 550 |
| 1984-05-16 | 280 | 280 | 278 | 279 | 54,000 | 558 |
| 1984-05-15 | 280 | 280 | 278 | 280 | 167,000 | 560 |
| 1984-05-14 | 290 | 291 | 283 | 283 | 139,000 | 566 |
| 1984-05-11 | 287 | 290 | 285 | 290 | 82,000 | 580 |
| 1984-05-10 | 291 | 292 | 287 | 287 | 86,000 | 574 |
| 1984-05-09 | 293 | 296 | 289 | 290 | 146,000 | 580 |
| 1984-05-08 | 299 | 300 | 289 | 289 | 193,000 | 578 |
| 1984-05-07 | 302 | 304 | 298 | 298 | 200,000 | 596 |
| 1984-05-04 | 304 | 304 | 300 | 302 | 616,000 | 604 |
| 1984-05-02 | 295 | 305 | 295 | 305 | 1,014,000 | 610 |
| 1984-05-01 | 294 | 298 | 294 | 295 | 241,000 | 590 |
| 1984-04-28 | 290 | 295 | 290 | 292 | 135,000 | 584 |
| 1984-04-27 | 286 | 296 | 286 | 295 | 185,000 | 590 |
| 1984-04-26 | 283 | 288 | 283 | 288 | 99,000 | 576 |
| 1984-04-25 | 283 | 285 | 283 | 283 | 25,000 | 566 |
| 1984-04-24 | 285 | 287 | 281 | 285 | 89,000 | 570 |
| 1984-04-23 | 287 | 287 | 284 | 284 | 75,000 | 568 |
| 1984-04-21 | 289 | 289 | 286 | 286 | 50,000 | 572 |
| 1984-04-20 | 288 | 290 | 286 | 290 | 91,000 | 580 |
| 1984-04-19 | 294 | 294 | 286 | 286 | 140,000 | 572 |
| 1984-04-18 | 294 | 296 | 290 | 296 | 210,000 | 592 |
| 1984-04-17 | 298 | 298 | 290 | 290 | 219,000 | 580 |
| 1984-04-16 | 298 | 298 | 295 | 298 | 122,000 | 596 |
| 1984-04-13 | 295 | 298 | 293 | 296 | 231,000 | 592 |
| 1984-04-12 | 298 | 298 | 293 | 295 | 317,000 | 590 |
| 1984-04-11 | 298 | 298 | 292 | 293 | 637,000 | 586 |
| 1984-04-10 | 296 | 296 | 291 | 294 | 322,000 | 588 |
| 1984-04-09 | 298 | 299 | 294 | 294 | 485,000 | 588 |
| 1984-04-07 | 299 | 299 | 295 | 296 | 632,000 | 592 |
| 1984-04-06 | 289 | 299 | 289 | 299 | 1,272,000 | 598 |
| 1984-04-05 | 290 | 290 | 283 | 285 | 1,031,000 | 570 |
| 1984-04-04 | 278 | 285 | 278 | 285 | 215,000 | 570 |
| 1984-04-03 | 281 | 281 | 275 | 280 | 138,000 | 560 |
| 1984-04-02 | 284 | 285 | 280 | 283 | 127,000 | 566 |
| 1984-03-31 | 286 | 286 | 282 | 285 | 186,000 | 570 |
| 1984-03-30 | 270 | 288 | 269 | 288 | 282,000 | 576 |
| 1984-03-29 | 267 | 270 | 266 | 268 | 146,000 | 536 |
| 1984-03-28 | 267 | 269 | 264 | 267 | 225,000 | 534 |
| 1984-03-27 | 270 | 270 | 265 | 268 | 277,000 | 536 |
| 1984-03-26 | 272 | 273 | 271 | 272 | 67,000 | 544 |
| 1984-03-24 | 273 | 274 | 273 | 274 | 20,000 | 548 |
| 1984-03-23 | 275 | 276 | 272 | 274 | 267,000 | 548 |
| 1984-03-22 | 272 | 275 | 271 | 272 | 266,000 | 544 |
| 1984-03-21 | 275 | 275 | 271 | 271 | 121,000 | 542 |
| 1984-03-19 | 276 | 276 | 270 | 275 | 110,000 | 550 |
| 1984-03-17 | 277 | 277 | 271 | 275 | 23,000 | 550 |
| 1984-03-16 | 273 | 275 | 271 | 275 | 38,000 | 550 |
| 1984-03-15 | 276 | 277 | 273 | 277 | 79,000 | 554 |
| 1984-03-14 | 279 | 280 | 277 | 277 | 50,000 | 554 |
| 1984-03-13 | 278 | 278 | 273 | 277 | 49,000 | 554 |
| 1984-03-12 | 280 | 280 | 274 | 278 | 73,000 | 556 |
| 1984-03-09 | 275 | 279 | 274 | 275 | 546,000 | 550 |
| 1984-03-08 | 277 | 280 | 276 | 278 | 79,000 | 556 |
| 1984-03-07 | 276 | 277 | 271 | 277 | 88,000 | 554 |
| 1984-03-06 | 273 | 279 | 271 | 276 | 45,000 | 552 |
| 1984-03-05 | 273 | 273 | 265 | 270 | 271,000 | 540 |
| 1984-03-03 | 270 | 273 | 270 | 273 | 73,000 | 546 |
| 1984-03-02 | 273 | 273 | 269 | 273 | 62,000 | 546 |
| 1984-03-01 | 270 | 273 | 270 | 273 | 70,000 | 546 |
| 1984-02-29 | 274 | 275 | 270 | 270 | 116,000 | 540 |
| 1984-02-28 | 270 | 275 | 265 | 270 | 186,000 | 540 |
| 1984-02-27 | 275 | 275 | 262 | 275 | 237,000 | 550 |
| 1984-02-25 | 276 | 276 | 275 | 275 | 46,000 | 550 |
| 1984-02-24 | 283 | 283 | 275 | 275 | 85,000 | 550 |
| 1984-02-23 | 280 | 283 | 280 | 280 | 39,000 | 560 |
| 1984-02-22 | 279 | 285 | 275 | 280 | 223,000 | 560 |
| 1984-02-21 | 287 | 290 | 284 | 289 | 310,000 | 578 |
| 1984-02-20 | 282 | 288 | 282 | 288 | 404,000 | 576 |
| 1984-02-18 | 283 | 285 | 280 | 282 | 243,000 | 564 |
| 1984-02-17 | 278 | 285 | 275 | 285 | 95,000 | 570 |
| 1984-02-16 | 273 | 275 | 272 | 273 | 40,000 | 546 |
| 1984-02-15 | 273 | 275 | 270 | 273 | 54,000 | 546 |
| 1984-02-14 | 275 | 276 | 271 | 271 | 74,000 | 542 |
| 1984-02-13 | 277 | 279 | 274 | 275 | 41,000 | 550 |
| 1984-02-10 | 275 | 275 | 271 | 274 | 168,000 | 548 |
| 1984-02-09 | 275 | 280 | 272 | 275 | 112,000 | 550 |
| 1984-02-08 | 275 | 280 | 272 | 273 | 458,000 | 546 |
| 1984-02-07 | 279 | 279 | 275 | 275 | 111,000 | 550 |
| 1984-02-06 | 280 | 282 | 279 | 282 | 103,000 | 564 |
| 1984-02-04 | 278 | 288 | 278 | 282 | 135,000 | 564 |
| 1984-02-03 | 283 | 288 | 275 | 275 | 768,000 | 550 |
| 1984-02-02 | 290 | 290 | 285 | 285 | 116,000 | 570 |
| 1984-02-01 | 286 | 294 | 282 | 290 | 213,000 | 580 |
| 1984-01-31 | 288 | 291 | 286 | 286 | 256,000 | 572 |
| 1984-01-30 | 291 | 293 | 285 | 288 | 377,000 | 576 |
| 1984-01-28 | 300 | 300 | 290 | 290 | 2,822,000 | 580 |
| 1984-01-27 | 294 | 302 | 288 | 302 | 2,526,000 | 604 |
| 1984-01-26 | 282 | 296 | 282 | 294 | 910,000 | 588 |
| 1984-01-25 | 289 | 289 | 280 | 281 | 620,000 | 562 |
| 1984-01-24 | 296 | 297 | 285 | 291 | 1,216,000 | 582 |
| 1984-01-23 | 290 | 299 | 289 | 296 | 4,683,000 | 592 |
| 1984-01-21 | 283 | 289 | 280 | 289 | 1,782,000 | 578 |
| 1984-01-20 | 274 | 287 | 273 | 280 | 2,554,000 | 560 |
| 1984-01-19 | 275 | 275 | 271 | 274 | 848,000 | 548 |
| 1984-01-18 | 272 | 275 | 272 | 275 | 224,000 | 550 |
| 1984-01-17 | 276 | 276 | 272 | 272 | 206,000 | 544 |
| 1984-01-13 | 277 | 278 | 272 | 274 | 365,000 | 548 |
| 1984-01-12 | 272 | 277 | 271 | 276 | 494,000 | 552 |
| 1984-01-11 | 267 | 272 | 265 | 269 | 240,000 | 538 |
| 1984-01-10 | 269 | 273 | 263 | 268 | 367,000 | 536 |
| 1984-01-09 | 279 | 279 | 271 | 274 | 543,000 | 548 |
| 1984-01-07 | 278 | 282 | 275 | 279 | 1,920,000 | 558 |
| 1984-01-06 | 270 | 274 | 266 | 273 | 1,499,000 | 546 |
| 1984-01-05 | 262 | 265 | 262 | 265 | 526,000 | 530 |
| 1984-01-04 | 260 | 262 | 259 | 262 | 364,000 | 524 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
