2809 キユーピー(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 | 645 | 645 | 624 | 645 | 72,000 | 400.49 |
| 1984-12-27 | 670 | 670 | 640 | 645 | 317,000 | 400.49 |
| 1984-12-26 | 655 | 660 | 636 | 660 | 957,000 | 409.81 |
| 1984-12-25 | 600 | 630 | 600 | 615 | 495,000 | 381.87 |
| 1984-12-24 | 593 | 593 | 587 | 587 | 62,000 | 364.48 |
| 1984-12-22 | 595 | 600 | 590 | 594 | 90,000 | 368.83 |
| 1984-12-21 | 565 | 610 | 565 | 605 | 507,000 | 375.66 |
| 1984-12-20 | 560 | 567 | 560 | 567 | 29,000 | 352.06 |
| 1984-12-19 | 560 | 569 | 555 | 569 | 35,000 | 353.30 |
| 1984-12-18 | 574 | 574 | 560 | 560 | 49,000 | 347.72 |
| 1984-12-17 | 566 | 570 | 555 | 570 | 149,000 | 353.93 |
| 1984-12-15 | 547 | 547 | 546 | 546 | 3,000 | 339.02 |
| 1984-12-14 | 549 | 550 | 545 | 545 | 8,000 | 338.40 |
| 1984-12-13 | 550 | 555 | 550 | 550 | 13,000 | 341.51 |
| 1984-12-12 | 551 | 555 | 550 | 551 | 7,000 | 342.13 |
| 1984-12-11 | 565 | 570 | 550 | 550 | 35,000 | 341.51 |
| 1984-12-10 | 560 | 565 | 560 | 560 | 50,000 | 347.72 |
| 1984-12-07 | 570 | 570 | 550 | 555 | 50,000 | 344.61 |
| 1984-12-06 | 554 | 580 | 545 | 580 | 88,000 | 360.13 |
| 1984-12-05 | 550 | 550 | 545 | 545 | 23,000 | 338.40 |
| 1984-12-04 | 550 | 550 | 545 | 550 | 12,000 | 341.51 |
| 1984-12-03 | 555 | 555 | 555 | 555 | 10,000 | 344.61 |
| 1984-12-01 | 540 | 550 | 540 | 550 | 9,000 | 341.51 |
| 1984-11-30 | 535 | 540 | 535 | 540 | 4,000 | 335.30 |
| 1984-11-29 | 540 | 540 | 530 | 531 | 3,000 | 329.71 |
| 1984-11-28 | 540 | 540 | 540 | 540 | 9,000 | 335.30 |
| 1984-11-27 | 550 | 550 | 550 | 550 | 4,000 | 341.51 |
| 1984-11-26 | 540 | 550 | 540 | 550 | 12,000 | 341.51 |
| 1984-11-24 | 550 | 554 | 550 | 550 | 55,000 | 341.51 |
| 1984-11-22 | 555 | 557 | 550 | 550 | 47,000 | 341.51 |
| 1984-11-21 | 559 | 560 | 552 | 558 | 20,000 | 346.47 |
| 1984-11-20 | 559 | 560 | 550 | 560 | 21,000 | 347.72 |
| 1984-11-19 | 560 | 575 | 560 | 569 | 94,000 | 353.30 |
| 1984-11-17 | 555 | 555 | 550 | 550 | 19,000 | 341.51 |
| 1984-11-16 | 536 | 536 | 536 | 536 | 1,000 | 332.81 |
| 1984-11-15 | 535 | 535 | 525 | 527 | 10,000 | 327.23 |
| 1984-11-14 | 537 | 540 | 536 | 536 | 32,000 | 332.81 |
| 1984-11-13 | 550 | 555 | 536 | 536 | 15,000 | 332.81 |
| 1984-11-12 | 552 | 559 | 550 | 556 | 23,000 | 345.23 |
| 1984-11-09 | 540 | 569 | 539 | 550 | 99,000 | 341.51 |
| 1984-11-08 | 532 | 540 | 530 | 540 | 111,000 | 335.30 |
| 1984-11-07 | 541 | 542 | 536 | 537 | 26,000 | 333.44 |
| 1984-11-06 | 535 | 541 | 535 | 540 | 35,000 | 335.30 |
| 1984-11-05 | 525 | 530 | 525 | 525 | 26,000 | 325.98 |
| 1984-11-02 | 509 | 515 | 509 | 515 | 4,000 | 319.77 |
| 1984-11-01 | 509 | 509 | 509 | 509 | 2,000 | 316.05 |
| 1984-10-31 | 510 | 510 | 509 | 509 | 2,000 | 316.05 |
| 1984-10-30 | 515 | 515 | 515 | 515 | 3,000 | 319.77 |
| 1984-10-29 | 515 | 515 | 515 | 515 | 7,000 | 319.77 |
| 1984-10-27 | 505 | 505 | 505 | 505 | 2,000 | 313.57 |
| 1984-10-26 | 504 | 504 | 502 | 502 | 11,000 | 311.70 |
| 1984-10-25 | 503 | 504 | 503 | 504 | 10,000 | 312.94 |
| 1984-10-24 | 501 | 502 | 500 | 502 | 6,000 | 311.70 |
| 1984-10-23 | 501 | 501 | 500 | 500 | 18,000 | 310.46 |
| 1984-10-22 | 501 | 501 | 501 | 501 | 14,000 | 311.08 |
| 1984-10-20 | 501 | 501 | 501 | 501 | 6,000 | 311.08 |
| 1984-10-19 | 501 | 501 | 501 | 501 | 24,000 | 311.08 |
| 1984-10-18 | 501 | 501 | 501 | 501 | 6,000 | 311.08 |
| 1984-10-17 | 500 | 501 | 500 | 500 | 21,000 | 310.46 |
| 1984-10-16 | 500 | 500 | 500 | 500 | 20,000 | 310.46 |
| 1984-10-15 | 500 | 500 | 500 | 500 | 9,000 | 310.46 |
| 1984-10-12 | 500 | 500 | 500 | 500 | 6,000 | 310.46 |
| 1984-10-11 | 505 | 505 | 499 | 500 | 51,000 | 310.46 |
| 1984-10-09 | 501 | 501 | 500 | 500 | 14,000 | 310.46 |
| 1984-10-08 | 501 | 501 | 501 | 501 | 3,000 | 311.08 |
| 1984-10-06 | 501 | 510 | 500 | 500 | 9,000 | 310.46 |
| 1984-10-05 | 500 | 500 | 500 | 500 | 22,000 | 310.46 |
| 1984-10-04 | 500 | 500 | 500 | 500 | 13,000 | 310.46 |
| 1984-10-03 | 505 | 505 | 500 | 500 | 34,000 | 310.46 |
| 1984-10-02 | 505 | 505 | 501 | 501 | 5,000 | 311.08 |
| 1984-10-01 | 502 | 505 | 500 | 501 | 30,000 | 311.08 |
| 1984-09-29 | 501 | 502 | 501 | 502 | 4,000 | 311.70 |
| 1984-09-28 | 500 | 500 | 500 | 500 | 18,000 | 310.46 |
| 1984-09-27 | 500 | 500 | 500 | 500 | 8,000 | 310.46 |
| 1984-09-26 | 500 | 500 | 500 | 500 | 3,000 | 310.46 |
| 1984-09-25 | 503 | 503 | 499 | 500 | 27,000 | 310.46 |
| 1984-09-22 | 501 | 505 | 500 | 500 | 3,000 | 310.46 |
| 1984-09-21 | 500 | 500 | 500 | 500 | 9,000 | 310.46 |
| 1984-09-20 | 505 | 505 | 501 | 501 | 3,000 | 311.08 |
| 1984-09-19 | 505 | 505 | 505 | 505 | 10,000 | 313.57 |
| 1984-09-18 | 508 | 509 | 506 | 509 | 10,000 | 316.05 |
| 1984-09-17 | 510 | 510 | 509 | 509 | 11,000 | 316.05 |
| 1984-09-14 | 510 | 511 | 506 | 506 | 24,000 | 314.19 |
| 1984-09-13 | 500 | 510 | 500 | 510 | 25,000 | 316.67 |
| 1984-09-12 | 500 | 505 | 500 | 500 | 46,000 | 310.46 |
| 1984-09-11 | 511 | 511 | 491 | 491 | 68,000 | 304.87 |
| 1984-09-10 | 512 | 512 | 511 | 511 | 112,000 | 317.29 |
| 1984-09-07 | 511 | 511 | 511 | 511 | 4,000 | 317.29 |
| 1984-09-06 | 520 | 520 | 510 | 510 | 3,000 | 316.67 |
| 1984-09-05 | 516 | 520 | 510 | 510 | 5,000 | 316.67 |
| 1984-09-04 | 516 | 516 | 516 | 516 | 2,000 | 320.40 |
| 1984-09-03 | 532 | 532 | 526 | 526 | 9,000 | 326.61 |
| 1984-09-01 | 532 | 532 | 532 | 532 | 6,000 | 330.33 |
| 1984-08-31 | 531 | 532 | 531 | 532 | 5,000 | 330.33 |
| 1984-08-30 | 538 | 538 | 530 | 535 | 7,000 | 332.19 |
| 1984-08-29 | 530 | 530 | 521 | 530 | 11,000 | 329.09 |
| 1984-08-28 | 521 | 521 | 521 | 521 | 1,000 | 323.50 |
| 1984-08-27 | 516 | 525 | 516 | 520 | 20,000 | 322.88 |
| 1984-08-25 | 513 | 520 | 513 | 513 | 14,000 | 318.53 |
| 1984-08-24 | 510 | 511 | 510 | 511 | 10,000 | 317.29 |
| 1984-08-23 | 510 | 515 | 508 | 508 | 11,000 | 315.43 |
| 1984-08-22 | 516 | 516 | 512 | 512 | 3,000 | 317.91 |
| 1984-08-21 | 520 | 520 | 516 | 516 | 5,000 | 320.40 |
| 1984-08-20 | 510 | 510 | 510 | 510 | 7,000 | 316.67 |
| 1984-08-18 | 510 | 513 | 510 | 510 | 7,000 | 316.67 |
| 1984-08-17 | 509 | 510 | 508 | 510 | 7,000 | 316.67 |
| 1984-08-16 | 509 | 509 | 508 | 509 | 3,000 | 316.05 |
| 1984-08-15 | 509 | 510 | 508 | 508 | 4,000 | 315.43 |
| 1984-08-14 | 509 | 509 | 508 | 508 | 2,000 | 315.43 |
| 1984-08-13 | 507 | 507 | 507 | 507 | 12,000 | 314.81 |
| 1984-08-10 | 510 | 510 | 505 | 507 | 36,000 | 314.81 |
| 1984-08-09 | 513 | 513 | 510 | 510 | 12,000 | 316.67 |
| 1984-08-08 | 513 | 513 | 512 | 512 | 11,000 | 317.91 |
| 1984-08-07 | 513 | 513 | 512 | 513 | 13,000 | 318.53 |
| 1984-08-06 | 510 | 510 | 510 | 510 | 2,000 | 316.67 |
| 1984-08-04 | 507 | 507 | 507 | 507 | 2,000 | 314.81 |
| 1984-08-03 | 507 | 507 | 505 | 507 | 4,000 | 314.81 |
| 1984-08-02 | 507 | 507 | 507 | 507 | 84,000 | 314.81 |
| 1984-08-01 | 510 | 510 | 506 | 506 | 12,000 | 314.19 |
| 1984-07-31 | 520 | 521 | 505 | 505 | 13,000 | 313.57 |
| 1984-07-30 | 515 | 520 | 510 | 520 | 12,000 | 322.88 |
| 1984-07-28 | 510 | 510 | 510 | 510 | 4,000 | 316.67 |
| 1984-07-27 | 514 | 520 | 514 | 520 | 8,000 | 322.88 |
| 1984-07-26 | 520 | 520 | 504 | 504 | 18,000 | 312.94 |
| 1984-07-25 | 505 | 510 | 505 | 510 | 23,000 | 316.67 |
| 1984-07-24 | 502 | 502 | 502 | 502 | 8,000 | 311.70 |
| 1984-07-23 | 511 | 511 | 502 | 502 | 10,000 | 311.70 |
| 1984-07-21 | 503 | 510 | 502 | 510 | 5,000 | 316.67 |
| 1984-07-20 | 507 | 511 | 505 | 511 | 10,000 | 317.29 |
| 1984-07-19 | 505 | 511 | 505 | 511 | 30,000 | 317.29 |
| 1984-07-18 | 501 | 511 | 501 | 511 | 13,000 | 317.29 |
| 1984-07-17 | 502 | 503 | 501 | 501 | 20,000 | 311.08 |
| 1984-07-16 | 505 | 505 | 501 | 501 | 37,000 | 311.08 |
| 1984-07-13 | 508 | 508 | 505 | 505 | 13,000 | 313.57 |
| 1984-07-12 | 506 | 511 | 505 | 505 | 33,000 | 313.57 |
| 1984-07-11 | 528 | 528 | 510 | 510 | 29,000 | 316.67 |
| 1984-07-10 | 521 | 529 | 521 | 528 | 6,000 | 327.85 |
| 1984-07-09 | 529 | 529 | 520 | 520 | 7,000 | 322.88 |
| 1984-07-07 | 530 | 530 | 527 | 530 | 10,000 | 329.09 |
| 1984-07-06 | 535 | 535 | 530 | 530 | 2,000 | 329.09 |
| 1984-07-05 | 530 | 537 | 530 | 537 | 4,000 | 333.44 |
| 1984-07-04 | 537 | 537 | 530 | 530 | 20,000 | 329.09 |
| 1984-07-03 | 546 | 546 | 530 | 539 | 65,000 | 334.68 |
| 1984-07-02 | 540 | 549 | 531 | 549 | 14,000 | 340.89 |
| 1984-06-30 | 527 | 530 | 527 | 530 | 19,000 | 329.09 |
| 1984-06-29 | 527 | 527 | 527 | 527 | 17,000 | 327.23 |
| 1984-06-27 | 530 | 530 | 527 | 527 | 5,000 | 327.23 |
| 1984-06-26 | 510 | 525 | 510 | 525 | 9,000 | 325.98 |
| 1984-06-25 | 501 | 505 | 501 | 505 | 4,000 | 313.57 |
| 1984-06-23 | 501 | 505 | 501 | 501 | 35,000 | 311.08 |
| 1984-06-22 | 510 | 510 | 500 | 500 | 28,000 | 310.46 |
| 1984-06-21 | 515 | 515 | 510 | 510 | 18,000 | 316.67 |
| 1984-06-20 | 515 | 515 | 515 | 515 | 13,000 | 319.77 |
| 1984-06-19 | 512 | 513 | 510 | 510 | 12,000 | 316.67 |
| 1984-06-18 | 516 | 517 | 510 | 510 | 27,000 | 316.67 |
| 1984-06-16 | 519 | 519 | 519 | 519 | 4,000 | 322.26 |
| 1984-06-15 | 526 | 526 | 526 | 526 | 1,000 | 326.61 |
| 1984-06-14 | 547 | 547 | 530 | 530 | 27,000 | 329.09 |
| 1984-06-13 | 548 | 549 | 542 | 549 | 48,000 | 340.89 |
| 1984-06-12 | 530 | 550 | 530 | 549 | 51,000 | 340.89 |
| 1984-06-11 | 535 | 535 | 530 | 530 | 31,000 | 329.09 |
| 1984-06-08 | 529 | 529 | 515 | 515 | 12,000 | 319.77 |
| 1984-06-07 | 531 | 531 | 525 | 530 | 22,000 | 329.09 |
| 1984-06-06 | 535 | 535 | 530 | 530 | 14,000 | 329.09 |
| 1984-06-05 | 529 | 530 | 526 | 530 | 29,000 | 329.09 |
| 1984-06-04 | 518 | 526 | 515 | 521 | 18,000 | 323.50 |
| 1984-06-02 | 523 | 523 | 514 | 515 | 10,000 | 319.77 |
| 1984-06-01 | 513 | 513 | 512 | 513 | 31,000 | 318.53 |
| 1984-05-31 | 512 | 513 | 511 | 511 | 33,000 | 317.29 |
| 1984-05-30 | 509 | 510 | 509 | 510 | 39,000 | 316.67 |
| 1984-05-29 | 510 | 510 | 505 | 507 | 15,000 | 314.81 |
| 1984-05-28 | 503 | 510 | 500 | 510 | 125,000 | 316.67 |
| 1984-05-26 | 503 | 505 | 503 | 505 | 5,000 | 313.57 |
| 1984-05-25 | 503 | 508 | 500 | 502 | 68,000 | 311.70 |
| 1984-05-24 | 505 | 511 | 505 | 505 | 81,000 | 313.57 |
| 1984-05-23 | 506 | 509 | 505 | 509 | 12,000 | 316.05 |
| 1984-05-22 | 506 | 508 | 505 | 505 | 36,000 | 313.57 |
| 1984-05-21 | 510 | 514 | 509 | 514 | 19,000 | 319.15 |
| 1984-05-19 | 527 | 527 | 515 | 515 | 27,000 | 319.77 |
| 1984-05-18 | 550 | 550 | 537 | 537 | 12,000 | 333.44 |
| 1984-05-17 | 554 | 555 | 553 | 553 | 17,000 | 343.37 |
| 1984-05-16 | 554 | 555 | 550 | 555 | 8,000 | 344.61 |
| 1984-05-15 | 559 | 559 | 550 | 555 | 10,000 | 344.61 |
| 1984-05-14 | 558 | 559 | 558 | 559 | 7,000 | 347.10 |
| 1984-05-11 | 558 | 558 | 558 | 558 | 2,000 | 346.47 |
| 1984-05-10 | 559 | 560 | 558 | 558 | 16,000 | 346.47 |
| 1984-05-09 | 559 | 560 | 559 | 560 | 14,000 | 347.72 |
| 1984-05-08 | 559 | 561 | 559 | 560 | 42,000 | 347.72 |
| 1984-05-07 | 560 | 560 | 558 | 558 | 8,000 | 346.47 |
| 1984-05-04 | 560 | 560 | 558 | 560 | 12,000 | 347.72 |
| 1984-05-02 | 560 | 560 | 550 | 560 | 44,000 | 347.72 |
| 1984-05-01 | 565 | 565 | 560 | 560 | 18,000 | 347.72 |
| 1984-04-28 | 570 | 570 | 570 | 570 | 7,000 | 353.93 |
| 1984-04-27 | 561 | 565 | 560 | 565 | 33,000 | 350.82 |
| 1984-04-26 | 560 | 560 | 558 | 560 | 15,000 | 347.72 |
| 1984-04-25 | 571 | 571 | 560 | 560 | 28,000 | 347.72 |
| 1984-04-24 | 570 | 575 | 564 | 565 | 40,000 | 350.82 |
| 1984-04-23 | 567 | 567 | 565 | 565 | 11,000 | 350.82 |
| 1984-04-21 | 570 | 570 | 565 | 565 | 4,000 | 350.82 |
| 1984-04-20 | 565 | 570 | 565 | 570 | 12,000 | 353.93 |
| 1984-04-19 | 567 | 568 | 566 | 566 | 6,000 | 351.44 |
| 1984-04-18 | 566 | 567 | 566 | 566 | 7,000 | 351.44 |
| 1984-04-17 | 566 | 566 | 566 | 566 | 6,000 | 351.44 |
| 1984-04-16 | 567 | 567 | 565 | 565 | 13,000 | 350.82 |
| 1984-04-13 | 570 | 570 | 565 | 565 | 13,000 | 350.82 |
| 1984-04-12 | 571 | 571 | 571 | 571 | 1,000 | 354.55 |
| 1984-04-11 | 570 | 570 | 565 | 565 | 21,000 | 350.82 |
| 1984-04-10 | 566 | 568 | 561 | 562 | 20,000 | 348.96 |
| 1984-04-09 | 572 | 572 | 566 | 566 | 5,000 | 351.44 |
| 1984-04-06 | 565 | 572 | 565 | 572 | 14,000 | 355.17 |
| 1984-04-05 | 565 | 565 | 564 | 565 | 18,000 | 350.82 |
| 1984-04-04 | 565 | 570 | 561 | 562 | 11,000 | 348.96 |
| 1984-04-03 | 580 | 580 | 567 | 567 | 14,000 | 352.06 |
| 1984-04-02 | 580 | 580 | 571 | 571 | 12,000 | 354.55 |
| 1984-03-31 | 571 | 571 | 571 | 571 | 3,000 | 354.55 |
| 1984-03-30 | 571 | 571 | 570 | 570 | 19,000 | 353.93 |
| 1984-03-29 | 575 | 575 | 571 | 571 | 11,000 | 354.55 |
| 1984-03-28 | 581 | 581 | 570 | 570 | 12,000 | 353.93 |
| 1984-03-26 | 581 | 581 | 580 | 580 | 17,000 | 360.13 |
| 1984-03-24 | 580 | 580 | 580 | 580 | 31,000 | 360.13 |
| 1984-03-23 | 572 | 580 | 572 | 575 | 9,000 | 357.03 |
| 1984-03-22 | 599 | 599 | 572 | 572 | 7,000 | 355.17 |
| 1984-03-21 | 598 | 600 | 598 | 600 | 18,000 | 372.55 |
| 1984-03-19 | 600 | 614 | 600 | 614 | 42,000 | 381.25 |
| 1984-03-17 | 600 | 625 | 598 | 615 | 133,000 | 381.87 |
| 1984-03-16 | 584 | 600 | 582 | 595 | 87,000 | 369.45 |
| 1984-03-15 | 571 | 580 | 571 | 580 | 56,000 | 360.13 |
| 1984-03-14 | 566 | 570 | 565 | 570 | 47,000 | 353.93 |
| 1984-03-12 | 565 | 566 | 565 | 566 | 7,000 | 351.44 |
| 1984-03-09 | 565 | 569 | 565 | 565 | 13,000 | 350.82 |
| 1984-03-08 | 569 | 569 | 561 | 565 | 38,000 | 350.82 |
| 1984-03-07 | 561 | 570 | 561 | 570 | 28,000 | 353.93 |
| 1984-03-06 | 565 | 570 | 565 | 566 | 24,000 | 351.44 |
| 1984-03-05 | 575 | 575 | 570 | 570 | 17,000 | 353.93 |
| 1984-03-03 | 570 | 575 | 570 | 574 | 34,000 | 356.41 |
| 1984-03-02 | 579 | 579 | 570 | 570 | 16,000 | 353.93 |
| 1984-03-01 | 580 | 580 | 570 | 570 | 47,000 | 353.93 |
| 1984-02-29 | 590 | 590 | 572 | 572 | 27,000 | 355.17 |
| 1984-02-28 | 585 | 585 | 571 | 580 | 75,000 | 360.13 |
| 1984-02-27 | 575 | 590 | 575 | 585 | 209,000 | 363.24 |
| 1984-02-25 | 577 | 577 | 576 | 577 | 41,000 | 358.27 |
| 1984-02-24 | 569 | 580 | 566 | 577 | 170,000 | 358.27 |
| 1984-02-23 | 565 | 570 | 565 | 570 | 31,000 | 353.93 |
| 1984-02-22 | 565 | 565 | 565 | 565 | 10,000 | 350.82 |
| 1984-02-21 | 570 | 570 | 561 | 570 | 30,000 | 353.93 |
| 1984-02-20 | 570 | 570 | 555 | 570 | 72,000 | 353.93 |
| 1984-02-18 | 571 | 571 | 570 | 570 | 10,000 | 353.93 |
| 1984-02-17 | 570 | 570 | 570 | 570 | 27,000 | 353.93 |
| 1984-02-16 | 571 | 571 | 570 | 570 | 10,000 | 353.93 |
| 1984-02-14 | 570 | 570 | 570 | 570 | 16,000 | 353.93 |
| 1984-02-13 | 570 | 571 | 570 | 570 | 19,000 | 353.93 |
| 1984-02-10 | 575 | 575 | 570 | 570 | 3,000 | 353.93 |
| 1984-02-09 | 584 | 584 | 570 | 575 | 9,000 | 357.03 |
| 1984-02-08 | 585 | 585 | 585 | 585 | 1,000 | 363.24 |
| 1984-02-07 | 576 | 585 | 576 | 585 | 12,000 | 363.24 |
| 1984-02-06 | 590 | 590 | 580 | 580 | 23,000 | 360.13 |
| 1984-02-04 | 591 | 591 | 591 | 591 | 3,000 | 366.97 |
| 1984-02-03 | 596 | 600 | 590 | 590 | 28,000 | 366.34 |
| 1984-02-02 | 595 | 595 | 595 | 595 | 6,000 | 369.45 |
| 1984-02-01 | 600 | 600 | 600 | 600 | 26,000 | 372.55 |
| 1984-01-31 | 600 | 601 | 600 | 600 | 29,000 | 372.55 |
| 1984-01-30 | 595 | 605 | 595 | 600 | 49,000 | 372.55 |
| 1984-01-28 | 595 | 600 | 595 | 600 | 23,000 | 372.55 |
| 1984-01-27 | 600 | 600 | 592 | 592 | 24,000 | 367.59 |
| 1984-01-26 | 602 | 602 | 600 | 600 | 21,000 | 372.55 |
| 1984-01-25 | 601 | 605 | 600 | 600 | 35,000 | 372.55 |
| 1984-01-24 | 600 | 600 | 600 | 600 | 22,000 | 372.55 |
| 1984-01-23 | 605 | 605 | 600 | 601 | 47,000 | 373.17 |
| 1984-01-20 | 606 | 606 | 605 | 605 | 54,000 | 375.66 |
| 1984-01-19 | 615 | 615 | 605 | 605 | 47,000 | 375.66 |
| 1984-01-18 | 620 | 624 | 615 | 617 | 152,000 | 383.11 |
| 1984-01-17 | 627 | 627 | 620 | 625 | 110,000 | 388.08 |
| 1984-01-13 | 615 | 630 | 610 | 630 | 162,000 | 391.18 |
| 1984-01-12 | 605 | 615 | 605 | 610 | 72,000 | 378.76 |
| 1984-01-11 | 610 | 615 | 605 | 605 | 56,000 | 375.66 |
| 1984-01-10 | 613 | 613 | 610 | 610 | 37,000 | 378.76 |
| 1984-01-09 | 620 | 620 | 610 | 611 | 69,000 | 379.38 |
| 1984-01-07 | 626 | 628 | 621 | 621 | 57,000 | 385.59 |
| 1984-01-06 | 627 | 635 | 621 | 625 | 286,000 | 388.08 |
| 1984-01-05 | 605 | 620 | 605 | 617 | 202,000 | 383.11 |
| 1984-01-04 | 601 | 604 | 600 | 600 | 34,000 | 372.55 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
