2801 キッコーマン(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 | 770 | 772 | 755 | 772 | 191,000 | 130.76 |
| 1984-12-27 | 798 | 799 | 770 | 772 | 106,000 | 130.76 |
| 1984-12-26 | 794 | 809 | 773 | 800 | 699,000 | 135.50 |
| 1984-12-25 | 771 | 795 | 766 | 791 | 320,000 | 133.98 |
| 1984-12-24 | 790 | 790 | 775 | 780 | 276,000 | 132.12 |
| 1984-12-22 | 795 | 795 | 770 | 784 | 211,000 | 132.79 |
| 1984-12-21 | 810 | 817 | 790 | 792 | 452,000 | 134.15 |
| 1984-12-20 | 822 | 830 | 800 | 810 | 522,000 | 137.20 |
| 1984-12-19 | 820 | 845 | 811 | 832 | 1,349,000 | 140.92 |
| 1984-12-18 | 796 | 830 | 780 | 810 | 958,000 | 137.20 |
| 1984-12-17 | 761 | 762 | 755 | 756 | 267,000 | 128.05 |
| 1984-12-15 | 770 | 779 | 765 | 765 | 138,000 | 129.58 |
| 1984-12-14 | 768 | 770 | 760 | 760 | 272,000 | 128.73 |
| 1984-12-13 | 786 | 795 | 770 | 770 | 561,000 | 130.42 |
| 1984-12-12 | 785 | 799 | 775 | 784 | 253,000 | 132.79 |
| 1984-12-11 | 796 | 808 | 770 | 775 | 518,000 | 131.27 |
| 1984-12-10 | 815 | 815 | 795 | 810 | 324,000 | 137.20 |
| 1984-12-07 | 820 | 835 | 812 | 812 | 1,057,000 | 137.54 |
| 1984-12-06 | 825 | 835 | 808 | 810 | 1,711,000 | 137.20 |
| 1984-12-05 | 859 | 860 | 840 | 845 | 1,049,000 | 143.13 |
| 1984-12-04 | 874 | 874 | 850 | 861 | 1,495,000 | 145.84 |
| 1984-12-03 | 899 | 899 | 851 | 855 | 2,931,000 | 144.82 |
| 1984-12-01 | 850 | 885 | 848 | 885 | 4,015,000 | 149.90 |
| 1984-11-30 | 810 | 852 | 801 | 840 | 3,046,000 | 142.28 |
| 1984-11-29 | 820 | 840 | 801 | 817 | 2,829,000 | 138.38 |
| 1984-11-28 | 782 | 815 | 779 | 805 | 6,464,000 | 136.35 |
| 1984-11-27 | 743 | 775 | 743 | 772 | 1,248,000 | 130.76 |
| 1984-11-26 | 750 | 750 | 734 | 747 | 299,000 | 126.53 |
| 1984-11-24 | 745 | 755 | 743 | 750 | 409,000 | 127.04 |
| 1984-11-22 | 740 | 752 | 736 | 740 | 1,075,000 | 125.34 |
| 1984-11-21 | 750 | 752 | 736 | 736 | 773,000 | 124.66 |
| 1984-11-20 | 750 | 750 | 735 | 750 | 324,000 | 127.04 |
| 1984-11-19 | 741 | 751 | 740 | 750 | 426,000 | 127.04 |
| 1984-11-17 | 750 | 758 | 749 | 755 | 533,000 | 127.88 |
| 1984-11-16 | 764 | 774 | 748 | 758 | 3,015,000 | 128.39 |
| 1984-11-15 | 725 | 760 | 720 | 754 | 5,025,000 | 127.71 |
| 1984-11-14 | 708 | 725 | 695 | 725 | 1,181,000 | 122.80 |
| 1984-11-13 | 716 | 723 | 695 | 709 | 1,092,000 | 120.09 |
| 1984-11-12 | 719 | 719 | 694 | 719 | 1,005,000 | 121.78 |
| 1984-11-09 | 740 | 745 | 713 | 713 | 3,102,000 | 120.77 |
| 1984-11-08 | 700 | 733 | 695 | 729 | 5,106,000 | 123.48 |
| 1984-11-07 | 689 | 715 | 683 | 701 | 5,395,000 | 118.74 |
| 1984-11-06 | 691 | 691 | 670 | 679 | 1,656,000 | 115.01 |
| 1984-11-05 | 668 | 685 | 663 | 683 | 3,498,000 | 115.69 |
| 1984-11-02 | 633 | 659 | 630 | 658 | 3,125,000 | 111.45 |
| 1984-11-01 | 608 | 623 | 608 | 623 | 339,000 | 105.52 |
| 1984-10-31 | 598 | 619 | 598 | 605 | 231,000 | 102.48 |
| 1984-10-30 | 610 | 615 | 598 | 600 | 327,000 | 101.63 |
| 1984-10-29 | 625 | 628 | 606 | 606 | 179,000 | 102.64 |
| 1984-10-27 | 607 | 624 | 596 | 615 | 120,000 | 104.17 |
| 1984-10-26 | 617 | 629 | 591 | 610 | 449,000 | 103.32 |
| 1984-10-25 | 635 | 639 | 617 | 627 | 654,000 | 106.20 |
| 1984-10-24 | 620 | 644 | 613 | 631 | 2,151,000 | 106.88 |
| 1984-10-23 | 610 | 621 | 601 | 621 | 686,000 | 105.19 |
| 1984-10-22 | 597 | 615 | 591 | 610 | 225,000 | 103.32 |
| 1984-10-20 | 591 | 599 | 590 | 590 | 120,000 | 99.93 |
| 1984-10-19 | 593 | 598 | 590 | 595 | 147,000 | 100.78 |
| 1984-10-18 | 591 | 599 | 590 | 591 | 133,000 | 100.10 |
| 1984-10-17 | 596 | 600 | 592 | 600 | 134,000 | 101.63 |
| 1984-10-16 | 605 | 605 | 595 | 599 | 339,000 | 101.46 |
| 1984-10-15 | 596 | 611 | 596 | 599 | 336,000 | 101.46 |
| 1984-10-12 | 605 | 610 | 605 | 606 | 329,000 | 102.64 |
| 1984-10-11 | 613 | 615 | 604 | 605 | 552,000 | 102.48 |
| 1984-10-09 | 610 | 612 | 601 | 603 | 656,000 | 102.14 |
| 1984-10-08 | 607 | 621 | 603 | 614 | 1,523,000 | 104 |
| 1984-10-06 | 609 | 613 | 605 | 607 | 582,000 | 102.81 |
| 1984-10-05 | 600 | 616 | 600 | 610 | 1,075,000 | 103.32 |
| 1984-10-04 | 589 | 600 | 583 | 599 | 399,000 | 101.46 |
| 1984-10-03 | 577 | 594 | 577 | 585 | 320,000 | 99.09 |
| 1984-10-02 | 582 | 585 | 575 | 575 | 109,000 | 97.39 |
| 1984-10-01 | 595 | 600 | 580 | 585 | 1,281,000 | 99.09 |
| 1984-09-29 | 580 | 600 | 580 | 600 | 346,000 | 101.63 |
| 1984-09-28 | 566 | 591 | 566 | 590 | 254,000 | 99.93 |
| 1984-09-27 | 570 | 576 | 569 | 569 | 346,000 | 96.38 |
| 1984-09-26 | 573 | 578 | 568 | 569 | 174,000 | 96.38 |
| 1984-09-25 | 588 | 588 | 579 | 583 | 237,000 | 98.75 |
| 1984-09-22 | 583 | 588 | 580 | 588 | 218,000 | 99.60 |
| 1984-09-21 | 580 | 583 | 573 | 583 | 302,000 | 98.75 |
| 1984-09-20 | 565 | 594 | 565 | 582 | 1,439,000 | 98.58 |
| 1984-09-19 | 569 | 575 | 560 | 562 | 491,000 | 95.19 |
| 1984-09-18 | 550 | 565 | 550 | 559 | 156,000 | 94.68 |
| 1984-09-17 | 543 | 553 | 543 | 553 | 171,000 | 93.67 |
| 1984-09-14 | 551 | 559 | 550 | 553 | 202,000 | 93.67 |
| 1984-09-13 | 557 | 557 | 550 | 556 | 160,000 | 94.18 |
| 1984-09-12 | 551 | 568 | 551 | 560 | 200,000 | 94.85 |
| 1984-09-11 | 560 | 569 | 560 | 561 | 171,000 | 95.02 |
| 1984-09-10 | 572 | 572 | 560 | 571 | 362,000 | 96.72 |
| 1984-09-07 | 567 | 568 | 555 | 561 | 259,000 | 95.02 |
| 1984-09-06 | 555 | 560 | 547 | 551 | 230,000 | 93.33 |
| 1984-09-05 | 550 | 555 | 540 | 555 | 196,000 | 94.01 |
| 1984-09-04 | 559 | 559 | 550 | 551 | 201,000 | 93.33 |
| 1984-09-03 | 565 | 565 | 555 | 559 | 107,000 | 94.68 |
| 1984-09-01 | 555 | 558 | 552 | 555 | 96,000 | 94.01 |
| 1984-08-31 | 550 | 563 | 550 | 550 | 161,000 | 93.16 |
| 1984-08-30 | 558 | 562 | 550 | 550 | 221,000 | 93.16 |
| 1984-08-29 | 568 | 570 | 555 | 555 | 391,000 | 94.01 |
| 1984-08-28 | 574 | 574 | 561 | 568 | 428,000 | 96.21 |
| 1984-08-27 | 563 | 570 | 560 | 567 | 249,000 | 96.04 |
| 1984-08-25 | 561 | 562 | 556 | 558 | 80,000 | 94.51 |
| 1984-08-24 | 563 | 566 | 558 | 560 | 293,000 | 94.85 |
| 1984-08-23 | 551 | 559 | 551 | 553 | 400,000 | 93.67 |
| 1984-08-22 | 545 | 557 | 545 | 545 | 216,000 | 92.31 |
| 1984-08-21 | 540 | 550 | 537 | 537 | 242,000 | 90.96 |
| 1984-08-20 | 555 | 560 | 535 | 537 | 434,000 | 90.96 |
| 1984-08-18 | 565 | 565 | 550 | 551 | 161,000 | 93.33 |
| 1984-08-17 | 560 | 565 | 559 | 560 | 367,000 | 94.85 |
| 1984-08-16 | 563 | 563 | 550 | 552 | 258,000 | 93.50 |
| 1984-08-15 | 535 | 555 | 531 | 554 | 201,000 | 93.84 |
| 1984-08-14 | 528 | 540 | 527 | 530 | 455,000 | 89.77 |
| 1984-08-13 | 526 | 535 | 521 | 527 | 277,000 | 89.26 |
| 1984-08-10 | 540 | 545 | 522 | 528 | 510,000 | 89.43 |
| 1984-08-09 | 550 | 556 | 540 | 540 | 202,000 | 91.47 |
| 1984-08-08 | 550 | 555 | 544 | 549 | 181,000 | 92.99 |
| 1984-08-07 | 550 | 555 | 539 | 540 | 646,000 | 91.47 |
| 1984-08-06 | 557 | 557 | 548 | 554 | 378,000 | 93.84 |
| 1984-08-04 | 550 | 560 | 547 | 558 | 560,000 | 94.51 |
| 1984-08-03 | 540 | 557 | 540 | 540 | 1,971,000 | 91.47 |
| 1984-08-02 | 588 | 590 | 567 | 570 | 1,133,000 | 96.55 |
| 1984-08-01 | 615 | 615 | 586 | 593 | 2,778,000 | 100.44 |
| 1984-07-31 | 605 | 627 | 602 | 617 | 7,698,000 | 104.51 |
| 1984-07-30 | 587 | 603 | 580 | 595 | 6,098,000 | 100.78 |
| 1984-07-28 | 574 | 585 | 571 | 580 | 3,592,000 | 98.24 |
| 1984-07-27 | 568 | 575 | 553 | 560 | 2,981,000 | 94.85 |
| 1984-07-26 | 529 | 565 | 528 | 558 | 2,357,000 | 94.51 |
| 1984-07-25 | 520 | 528 | 518 | 525 | 183,000 | 88.92 |
| 1984-07-24 | 505 | 535 | 505 | 530 | 101,000 | 89.77 |
| 1984-07-23 | 514 | 525 | 496 | 514 | 410,000 | 87.06 |
| 1984-07-21 | 521 | 521 | 513 | 513 | 302,000 | 86.89 |
| 1984-07-20 | 535 | 540 | 525 | 525 | 385,000 | 88.92 |
| 1984-07-19 | 547 | 559 | 536 | 540 | 2,672,000 | 91.47 |
| 1984-07-18 | 533 | 543 | 532 | 540 | 1,534,000 | 91.47 |
| 1984-07-17 | 524 | 538 | 524 | 525 | 754,000 | 88.92 |
| 1984-07-16 | 526 | 526 | 520 | 523 | 164,000 | 88.59 |
| 1984-07-13 | 521 | 527 | 518 | 527 | 120,000 | 89.26 |
| 1984-07-12 | 520 | 521 | 517 | 521 | 110,000 | 88.25 |
| 1984-07-11 | 525 | 528 | 520 | 521 | 133,000 | 88.25 |
| 1984-07-10 | 516 | 528 | 516 | 520 | 312,000 | 88.08 |
| 1984-07-09 | 527 | 529 | 523 | 523 | 241,000 | 88.59 |
| 1984-07-07 | 524 | 530 | 524 | 525 | 231,000 | 88.92 |
| 1984-07-06 | 515 | 529 | 510 | 528 | 398,000 | 89.43 |
| 1984-07-05 | 521 | 521 | 515 | 515 | 243,000 | 87.23 |
| 1984-07-04 | 525 | 526 | 521 | 521 | 217,000 | 88.25 |
| 1984-07-03 | 523 | 528 | 523 | 526 | 211,000 | 89.09 |
| 1984-07-02 | 516 | 526 | 516 | 523 | 255,000 | 88.59 |
| 1984-06-30 | 510 | 518 | 510 | 516 | 119,000 | 87.40 |
| 1984-06-29 | 515 | 515 | 507 | 512 | 258,000 | 86.72 |
| 1984-06-28 | 518 | 520 | 510 | 515 | 214,000 | 87.23 |
| 1984-06-27 | 509 | 519 | 503 | 510 | 376,000 | 86.38 |
| 1984-06-26 | 497 | 510 | 497 | 504 | 143,000 | 85.37 |
| 1984-06-25 | 501 | 505 | 495 | 495 | 70,000 | 83.84 |
| 1984-06-23 | 493 | 505 | 493 | 500 | 70,000 | 84.69 |
| 1984-06-22 | 502 | 502 | 491 | 491 | 183,000 | 83.17 |
| 1984-06-21 | 507 | 507 | 502 | 503 | 50,000 | 85.20 |
| 1984-06-20 | 504 | 510 | 504 | 505 | 153,000 | 85.54 |
| 1984-06-19 | 507 | 517 | 502 | 502 | 188,000 | 85.03 |
| 1984-06-18 | 512 | 517 | 510 | 517 | 74,000 | 87.57 |
| 1984-06-16 | 509 | 514 | 502 | 514 | 65,000 | 87.06 |
| 1984-06-15 | 505 | 514 | 501 | 514 | 279,000 | 87.06 |
| 1984-06-14 | 519 | 519 | 502 | 510 | 122,000 | 86.38 |
| 1984-06-13 | 514 | 522 | 512 | 512 | 155,000 | 86.72 |
| 1984-06-12 | 539 | 539 | 511 | 512 | 282,000 | 86.72 |
| 1984-06-11 | 534 | 547 | 530 | 531 | 1,646,000 | 89.94 |
| 1984-06-08 | 529 | 539 | 524 | 530 | 1,968,000 | 89.77 |
| 1984-06-07 | 520 | 529 | 511 | 529 | 530,000 | 89.60 |
| 1984-06-06 | 511 | 520 | 506 | 515 | 292,000 | 87.23 |
| 1984-06-05 | 530 | 530 | 510 | 510 | 399,000 | 86.38 |
| 1984-06-04 | 524 | 525 | 518 | 524 | 164,000 | 88.76 |
| 1984-06-02 | 528 | 528 | 513 | 524 | 393,000 | 88.76 |
| 1984-06-01 | 518 | 535 | 510 | 525 | 2,116,000 | 88.92 |
| 1984-05-31 | 528 | 528 | 502 | 520 | 855,000 | 88.08 |
| 1984-05-30 | 508 | 530 | 508 | 525 | 1,989,000 | 88.92 |
| 1984-05-29 | 493 | 493 | 490 | 493 | 229,000 | 83.50 |
| 1984-05-28 | 493 | 493 | 488 | 490 | 135,000 | 83 |
| 1984-05-26 | 489 | 493 | 487 | 493 | 35,000 | 83.50 |
| 1984-05-25 | 486 | 500 | 486 | 493 | 86,000 | 83.50 |
| 1984-05-24 | 473 | 487 | 473 | 487 | 119,000 | 82.49 |
| 1984-05-23 | 472 | 477 | 471 | 472 | 69,000 | 79.95 |
| 1984-05-22 | 465 | 472 | 465 | 471 | 68,000 | 79.78 |
| 1984-05-21 | 480 | 481 | 465 | 465 | 81,000 | 78.76 |
| 1984-05-19 | 467 | 479 | 465 | 475 | 51,000 | 80.46 |
| 1984-05-18 | 470 | 475 | 465 | 465 | 174,000 | 78.76 |
| 1984-05-17 | 490 | 495 | 473 | 480 | 174,000 | 81.30 |
| 1984-05-16 | 495 | 495 | 490 | 490 | 173,000 | 83 |
| 1984-05-15 | 482 | 502 | 482 | 500 | 156,000 | 84.69 |
| 1984-05-14 | 499 | 499 | 482 | 482 | 143,000 | 81.64 |
| 1984-05-11 | 495 | 495 | 488 | 495 | 254,000 | 83.84 |
| 1984-05-10 | 512 | 519 | 500 | 500 | 166,000 | 84.69 |
| 1984-05-09 | 522 | 524 | 516 | 521 | 271,000 | 88.25 |
| 1984-05-08 | 520 | 534 | 520 | 522 | 364,000 | 88.42 |
| 1984-05-07 | 539 | 545 | 530 | 539 | 886,000 | 91.30 |
| 1984-05-04 | 535 | 545 | 525 | 540 | 1,760,000 | 91.47 |
| 1984-05-02 | 524 | 538 | 507 | 538 | 1,781,000 | 91.13 |
| 1984-05-01 | 505 | 524 | 505 | 524 | 841,000 | 88.76 |
| 1984-04-28 | 502 | 510 | 500 | 510 | 199,000 | 86.38 |
| 1984-04-27 | 500 | 500 | 495 | 498 | 122,000 | 84.35 |
| 1984-04-26 | 498 | 500 | 491 | 495 | 266,000 | 83.84 |
| 1984-04-25 | 485 | 505 | 485 | 505 | 270,000 | 85.54 |
| 1984-04-24 | 486 | 490 | 485 | 485 | 97,000 | 82.15 |
| 1984-04-23 | 481 | 495 | 481 | 490 | 86,000 | 83 |
| 1984-04-21 | 485 | 490 | 485 | 485 | 71,000 | 82.15 |
| 1984-04-20 | 495 | 498 | 485 | 490 | 141,000 | 83 |
| 1984-04-19 | 498 | 505 | 495 | 495 | 219,000 | 83.84 |
| 1984-04-18 | 490 | 498 | 490 | 498 | 197,000 | 84.35 |
| 1984-04-17 | 495 | 498 | 488 | 490 | 147,000 | 83 |
| 1984-04-16 | 499 | 499 | 488 | 499 | 94,000 | 84.52 |
| 1984-04-13 | 499 | 505 | 493 | 493 | 183,000 | 83.50 |
| 1984-04-12 | 500 | 510 | 496 | 500 | 232,000 | 84.69 |
| 1984-04-11 | 496 | 510 | 495 | 509 | 168,000 | 86.21 |
| 1984-04-10 | 508 | 510 | 495 | 499 | 325,000 | 84.52 |
| 1984-04-09 | 507 | 518 | 507 | 510 | 371,000 | 86.38 |
| 1984-04-07 | 500 | 508 | 500 | 506 | 239,000 | 85.71 |
| 1984-04-06 | 500 | 510 | 500 | 507 | 321,000 | 85.88 |
| 1984-04-05 | 520 | 525 | 513 | 513 | 2,278,000 | 86.89 |
| 1984-04-04 | 490 | 512 | 486 | 510 | 782,000 | 86.38 |
| 1984-04-03 | 500 | 500 | 485 | 490 | 416,000 | 83 |
| 1984-04-02 | 493 | 501 | 491 | 495 | 235,000 | 83.84 |
| 1984-03-31 | 505 | 505 | 493 | 503 | 691,000 | 85.20 |
| 1984-03-30 | 512 | 512 | 500 | 505 | 1,852,000 | 85.54 |
| 1984-03-29 | 489 | 515 | 485 | 502 | 3,239,000 | 85.03 |
| 1984-03-28 | 480 | 484 | 472 | 484 | 1,973,000 | 81.98 |
| 1984-03-27 | 465 | 470 | 462 | 470 | 538,000 | 79.61 |
| 1984-03-26 | 465 | 466 | 459 | 465 | 308,000 | 78.76 |
| 1984-03-24 | 460 | 470 | 460 | 465 | 563,000 | 78.76 |
| 1984-03-23 | 451 | 463 | 451 | 460 | 891,000 | 77.91 |
| 1984-03-22 | 439 | 450 | 439 | 447 | 266,000 | 75.71 |
| 1984-03-21 | 439 | 440 | 439 | 439 | 227,000 | 74.36 |
| 1984-03-19 | 439 | 445 | 433 | 445 | 75,000 | 75.37 |
| 1984-03-17 | 433 | 439 | 433 | 439 | 129,000 | 74.36 |
| 1984-03-16 | 440 | 444 | 436 | 436 | 66,000 | 73.85 |
| 1984-03-15 | 433 | 454 | 433 | 445 | 242,000 | 75.37 |
| 1984-03-14 | 431 | 442 | 430 | 435 | 155,000 | 73.68 |
| 1984-03-13 | 430 | 430 | 430 | 430 | 27,000 | 72.83 |
| 1984-03-12 | 436 | 447 | 431 | 447 | 67,000 | 75.71 |
| 1984-03-09 | 439 | 445 | 430 | 436 | 161,000 | 73.85 |
| 1984-03-08 | 426 | 435 | 426 | 435 | 53,000 | 73.68 |
| 1984-03-07 | 436 | 440 | 426 | 426 | 64,000 | 72.16 |
| 1984-03-06 | 444 | 444 | 439 | 441 | 102,000 | 74.70 |
| 1984-03-05 | 435 | 439 | 432 | 439 | 50,000 | 74.36 |
| 1984-03-03 | 430 | 435 | 430 | 431 | 32,000 | 73 |
| 1984-03-02 | 430 | 430 | 421 | 426 | 136,000 | 72.16 |
| 1984-03-01 | 446 | 446 | 430 | 430 | 157,000 | 72.83 |
| 1984-02-29 | 445 | 452 | 445 | 449 | 153,000 | 76.05 |
| 1984-02-28 | 451 | 456 | 445 | 446 | 331,000 | 75.54 |
| 1984-02-27 | 445 | 455 | 441 | 452 | 295,000 | 76.56 |
| 1984-02-25 | 441 | 441 | 440 | 440 | 45,000 | 74.53 |
| 1984-02-24 | 443 | 443 | 440 | 440 | 82,000 | 74.53 |
| 1984-02-23 | 445 | 449 | 436 | 443 | 191,000 | 75.04 |
| 1984-02-22 | 436 | 445 | 436 | 445 | 113,000 | 75.37 |
| 1984-02-21 | 442 | 442 | 440 | 441 | 75,000 | 74.70 |
| 1984-02-20 | 442 | 442 | 441 | 441 | 12,000 | 74.70 |
| 1984-02-18 | 442 | 445 | 441 | 442 | 86,000 | 74.87 |
| 1984-02-17 | 437 | 448 | 437 | 442 | 94,000 | 74.87 |
| 1984-02-16 | 432 | 436 | 432 | 436 | 29,000 | 73.85 |
| 1984-02-15 | 431 | 431 | 430 | 431 | 22,000 | 73 |
| 1984-02-14 | 430 | 430 | 428 | 428 | 69,000 | 72.49 |
| 1984-02-13 | 429 | 430 | 429 | 429 | 23,000 | 72.66 |
| 1984-02-10 | 430 | 431 | 429 | 429 | 86,000 | 72.66 |
| 1984-02-09 | 433 | 434 | 430 | 430 | 42,000 | 72.83 |
| 1984-02-08 | 433 | 433 | 429 | 433 | 126,000 | 73.34 |
| 1984-02-07 | 430 | 434 | 423 | 433 | 22,000 | 73.34 |
| 1984-02-06 | 433 | 440 | 420 | 420 | 194,000 | 71.14 |
| 1984-02-04 | 435 | 436 | 433 | 433 | 120,000 | 73.34 |
| 1984-02-03 | 435 | 441 | 435 | 441 | 80,000 | 74.70 |
| 1984-02-02 | 445 | 448 | 440 | 440 | 28,000 | 74.53 |
| 1984-02-01 | 439 | 448 | 437 | 448 | 79,000 | 75.88 |
| 1984-01-31 | 445 | 450 | 433 | 449 | 46,000 | 76.05 |
| 1984-01-30 | 435 | 450 | 435 | 450 | 53,000 | 76.22 |
| 1984-01-28 | 435 | 435 | 433 | 433 | 232,000 | 73.34 |
| 1984-01-27 | 433 | 435 | 433 | 435 | 88,000 | 73.68 |
| 1984-01-26 | 434 | 435 | 433 | 433 | 136,000 | 73.34 |
| 1984-01-25 | 435 | 435 | 433 | 433 | 170,000 | 73.34 |
| 1984-01-24 | 436 | 439 | 435 | 439 | 72,000 | 74.36 |
| 1984-01-23 | 435 | 439 | 433 | 433 | 70,000 | 73.34 |
| 1984-01-21 | 440 | 440 | 430 | 431 | 82,000 | 73 |
| 1984-01-20 | 441 | 445 | 440 | 440 | 29,000 | 74.53 |
| 1984-01-19 | 441 | 445 | 440 | 440 | 61,000 | 74.53 |
| 1984-01-18 | 450 | 450 | 442 | 446 | 98,000 | 75.54 |
| 1984-01-17 | 450 | 450 | 445 | 446 | 53,000 | 75.54 |
| 1984-01-13 | 451 | 451 | 450 | 450 | 62,000 | 76.22 |
| 1984-01-12 | 450 | 455 | 447 | 451 | 47,000 | 76.39 |
| 1984-01-11 | 459 | 464 | 458 | 464 | 191,000 | 78.59 |
| 1984-01-10 | 463 | 466 | 461 | 464 | 264,000 | 78.59 |
| 1984-01-07 | 464 | 464 | 463 | 463 | 58,000 | 78.42 |
| 1984-01-06 | 463 | 466 | 456 | 466 | 146,000 | 78.93 |
| 1984-01-05 | 463 | 470 | 461 | 463 | 119,000 | 78.42 |
| 1984-01-04 | 455 | 460 | 455 | 459 | 51,000 | 77.75 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
