2871 (株)ニチレイ 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 | 340 | 341 | 335 | 335 | 392,000 | 638.10 |
| 1984-12-27 | 340 | 341 | 335 | 340 | 243,000 | 647.62 |
| 1984-12-26 | 330 | 348 | 328 | 332 | 584,000 | 632.38 |
| 1984-12-25 | 328 | 330 | 325 | 330 | 447,000 | 628.57 |
| 1984-12-24 | 329 | 329 | 327 | 327 | 299,000 | 622.86 |
| 1984-12-22 | 329 | 329 | 326 | 329 | 166,000 | 626.67 |
| 1984-12-21 | 326 | 328 | 325 | 328 | 391,000 | 624.76 |
| 1984-12-20 | 328 | 329 | 325 | 326 | 445,000 | 620.95 |
| 1984-12-19 | 328 | 329 | 326 | 328 | 259,000 | 624.76 |
| 1984-12-18 | 327 | 328 | 326 | 326 | 333,000 | 620.95 |
| 1984-12-17 | 327 | 328 | 326 | 327 | 406,000 | 622.86 |
| 1984-12-15 | 329 | 330 | 325 | 328 | 424,000 | 624.76 |
| 1984-12-14 | 329 | 330 | 327 | 329 | 201,000 | 626.67 |
| 1984-12-13 | 329 | 335 | 327 | 329 | 2,259,000 | 626.67 |
| 1984-12-12 | 333 | 337 | 333 | 333 | 843,000 | 634.29 |
| 1984-12-11 | 336 | 338 | 330 | 330 | 186,000 | 628.57 |
| 1984-12-10 | 344 | 347 | 335 | 338 | 435,000 | 643.81 |
| 1984-12-07 | 347 | 348 | 340 | 340 | 449,000 | 647.62 |
| 1984-12-06 | 342 | 354 | 340 | 348 | 2,498,000 | 662.86 |
| 1984-12-05 | 343 | 350 | 339 | 339 | 2,310,000 | 645.71 |
| 1984-12-04 | 328 | 344 | 327 | 338 | 1,044,000 | 643.81 |
| 1984-12-03 | 331 | 331 | 325 | 325 | 618,000 | 619.05 |
| 1984-12-01 | 330 | 339 | 330 | 337 | 294,000 | 641.91 |
| 1984-11-30 | 325 | 332 | 325 | 325 | 285,000 | 619.05 |
| 1984-11-29 | 317 | 325 | 317 | 325 | 292,000 | 619.05 |
| 1984-11-28 | 320 | 320 | 315 | 315 | 442,000 | 600 |
| 1984-11-27 | 323 | 325 | 318 | 320 | 293,000 | 609.52 |
| 1984-11-26 | 320 | 325 | 320 | 325 | 240,000 | 619.05 |
| 1984-11-24 | 323 | 323 | 320 | 320 | 97,000 | 609.52 |
| 1984-11-22 | 323 | 323 | 321 | 323 | 88,000 | 615.24 |
| 1984-11-21 | 324 | 328 | 323 | 323 | 160,000 | 615.24 |
| 1984-11-20 | 322 | 325 | 322 | 323 | 174,000 | 615.24 |
| 1984-11-19 | 325 | 328 | 323 | 323 | 210,000 | 615.24 |
| 1984-11-17 | 328 | 328 | 325 | 325 | 138,000 | 619.05 |
| 1984-11-16 | 330 | 335 | 328 | 328 | 253,000 | 624.76 |
| 1984-11-15 | 328 | 330 | 325 | 330 | 163,000 | 628.57 |
| 1984-11-14 | 326 | 328 | 322 | 325 | 195,000 | 619.05 |
| 1984-11-13 | 328 | 328 | 325 | 325 | 237,000 | 619.05 |
| 1984-11-12 | 328 | 329 | 327 | 328 | 263,000 | 624.76 |
| 1984-11-09 | 328 | 334 | 325 | 327 | 345,000 | 622.86 |
| 1984-11-08 | 329 | 334 | 328 | 328 | 406,000 | 624.76 |
| 1984-11-07 | 330 | 334 | 327 | 328 | 387,000 | 624.76 |
| 1984-11-06 | 342 | 343 | 325 | 325 | 402,000 | 619.05 |
| 1984-11-05 | 343 | 345 | 341 | 341 | 450,000 | 649.52 |
| 1984-11-02 | 345 | 346 | 341 | 341 | 838,000 | 649.52 |
| 1984-11-01 | 348 | 348 | 335 | 338 | 1,625,000 | 643.81 |
| 1984-10-31 | 342 | 343 | 338 | 340 | 1,404,000 | 647.62 |
| 1984-10-30 | 338 | 342 | 336 | 340 | 740,000 | 647.62 |
| 1984-10-29 | 330 | 340 | 329 | 334 | 1,033,000 | 636.19 |
| 1984-10-27 | 323 | 326 | 322 | 326 | 125,000 | 620.95 |
| 1984-10-26 | 325 | 326 | 321 | 321 | 242,000 | 611.43 |
| 1984-10-25 | 325 | 328 | 324 | 324 | 413,000 | 617.14 |
| 1984-10-24 | 327 | 328 | 321 | 323 | 193,000 | 615.24 |
| 1984-10-23 | 325 | 328 | 320 | 325 | 274,000 | 619.05 |
| 1984-10-22 | 330 | 330 | 325 | 328 | 101,000 | 624.76 |
| 1984-10-20 | 320 | 330 | 319 | 329 | 203,000 | 626.67 |
| 1984-10-19 | 319 | 320 | 316 | 319 | 203,000 | 607.62 |
| 1984-10-18 | 323 | 325 | 315 | 315 | 377,000 | 600 |
| 1984-10-17 | 325 | 328 | 321 | 321 | 262,000 | 611.43 |
| 1984-10-16 | 335 | 336 | 327 | 329 | 298,000 | 626.67 |
| 1984-10-15 | 330 | 335 | 328 | 335 | 274,000 | 638.10 |
| 1984-10-12 | 329 | 330 | 327 | 330 | 478,000 | 628.57 |
| 1984-10-11 | 330 | 330 | 327 | 327 | 175,000 | 622.86 |
| 1984-10-09 | 328 | 330 | 326 | 327 | 354,000 | 622.86 |
| 1984-10-08 | 327 | 330 | 325 | 328 | 274,000 | 624.76 |
| 1984-10-06 | 325 | 325 | 320 | 322 | 277,000 | 613.33 |
| 1984-10-05 | 330 | 330 | 325 | 325 | 337,000 | 619.05 |
| 1984-10-04 | 330 | 330 | 326 | 326 | 269,000 | 620.95 |
| 1984-10-03 | 325 | 330 | 320 | 330 | 675,000 | 628.57 |
| 1984-10-02 | 327 | 330 | 320 | 320 | 519,000 | 609.52 |
| 1984-10-01 | 319 | 329 | 319 | 329 | 423,000 | 626.67 |
| 1984-09-29 | 316 | 319 | 314 | 319 | 156,000 | 607.62 |
| 1984-09-28 | 312 | 317 | 312 | 313 | 336,000 | 596.19 |
| 1984-09-27 | 316 | 320 | 312 | 312 | 264,000 | 594.29 |
| 1984-09-26 | 316 | 320 | 314 | 319 | 319,000 | 607.62 |
| 1984-09-25 | 317 | 317 | 310 | 315 | 169,000 | 600 |
| 1984-09-22 | 309 | 312 | 308 | 309 | 194,000 | 588.57 |
| 1984-09-21 | 317 | 317 | 312 | 312 | 135,000 | 594.29 |
| 1984-09-20 | 318 | 320 | 315 | 316 | 99,000 | 601.91 |
| 1984-09-19 | 320 | 323 | 318 | 318 | 132,000 | 605.71 |
| 1984-09-18 | 324 | 325 | 321 | 325 | 221,000 | 619.05 |
| 1984-09-17 | 326 | 326 | 323 | 325 | 230,000 | 619.05 |
| 1984-09-14 | 327 | 329 | 321 | 325 | 548,000 | 619.05 |
| 1984-09-13 | 322 | 328 | 320 | 326 | 399,000 | 620.95 |
| 1984-09-12 | 320 | 322 | 317 | 317 | 354,000 | 603.81 |
| 1984-09-11 | 315 | 315 | 311 | 315 | 175,000 | 600 |
| 1984-09-10 | 308 | 315 | 308 | 311 | 149,000 | 592.38 |
| 1984-09-07 | 308 | 312 | 308 | 308 | 280,000 | 586.67 |
| 1984-09-06 | 312 | 312 | 307 | 308 | 157,000 | 586.67 |
| 1984-09-05 | 307 | 312 | 307 | 307 | 381,000 | 584.76 |
| 1984-09-04 | 310 | 313 | 307 | 309 | 219,000 | 588.57 |
| 1984-09-03 | 311 | 314 | 310 | 310 | 106,000 | 590.48 |
| 1984-09-01 | 309 | 315 | 308 | 315 | 246,000 | 600 |
| 1984-08-31 | 308 | 310 | 307 | 308 | 224,000 | 586.67 |
| 1984-08-30 | 308 | 309 | 307 | 307 | 213,000 | 584.76 |
| 1984-08-29 | 308 | 312 | 307 | 308 | 251,000 | 586.67 |
| 1984-08-28 | 310 | 310 | 307 | 309 | 441,000 | 588.57 |
| 1984-08-27 | 317 | 317 | 307 | 307 | 459,000 | 584.76 |
| 1984-08-25 | 312 | 319 | 310 | 312 | 151,000 | 594.29 |
| 1984-08-24 | 319 | 319 | 310 | 311 | 249,000 | 592.38 |
| 1984-08-23 | 306 | 324 | 306 | 324 | 504,000 | 617.14 |
| 1984-08-22 | 310 | 313 | 306 | 306 | 381,000 | 582.86 |
| 1984-08-21 | 310 | 315 | 310 | 315 | 315,000 | 600 |
| 1984-08-20 | 315 | 315 | 310 | 310 | 352,000 | 590.48 |
| 1984-08-18 | 311 | 315 | 311 | 311 | 82,000 | 592.38 |
| 1984-08-17 | 318 | 318 | 311 | 312 | 357,000 | 594.29 |
| 1984-08-16 | 315 | 316 | 314 | 315 | 390,000 | 600 |
| 1984-08-15 | 316 | 318 | 315 | 315 | 184,000 | 600 |
| 1984-08-14 | 315 | 320 | 315 | 315 | 154,000 | 600 |
| 1984-08-13 | 320 | 321 | 314 | 314 | 204,000 | 598.10 |
| 1984-08-10 | 320 | 325 | 312 | 315 | 299,000 | 600 |
| 1984-08-09 | 320 | 325 | 315 | 315 | 264,000 | 600 |
| 1984-08-08 | 316 | 322 | 315 | 319 | 254,000 | 607.62 |
| 1984-08-07 | 325 | 325 | 311 | 311 | 376,000 | 592.38 |
| 1984-08-06 | 324 | 325 | 315 | 325 | 385,000 | 619.05 |
| 1984-08-04 | 319 | 320 | 311 | 319 | 701,000 | 607.62 |
| 1984-08-03 | 319 | 328 | 314 | 322 | 1,259,000 | 613.33 |
| 1984-08-02 | 338 | 348 | 323 | 324 | 1,756,000 | 617.14 |
| 1984-08-01 | 363 | 367 | 335 | 342 | 3,283,000 | 651.43 |
| 1984-07-31 | 382 | 382 | 354 | 358 | 11,717,999 | 681.91 |
| 1984-07-30 | 313 | 368 | 313 | 362 | 9,559,000 | 689.52 |
| 1984-07-28 | 307 | 315 | 307 | 308 | 297,000 | 586.67 |
| 1984-07-27 | 313 | 314 | 306 | 310 | 223,000 | 590.48 |
| 1984-07-26 | 310 | 310 | 301 | 301 | 371,000 | 573.33 |
| 1984-07-25 | 297 | 300 | 290 | 290 | 443,000 | 552.38 |
| 1984-07-24 | 293 | 300 | 291 | 299 | 311,000 | 569.52 |
| 1984-07-23 | 304 | 306 | 295 | 296 | 317,000 | 563.81 |
| 1984-07-21 | 305 | 309 | 304 | 308 | 205,000 | 586.67 |
| 1984-07-20 | 317 | 320 | 307 | 309 | 366,000 | 588.57 |
| 1984-07-19 | 316 | 325 | 315 | 317 | 533,000 | 603.81 |
| 1984-07-18 | 321 | 323 | 317 | 317 | 603,000 | 603.81 |
| 1984-07-17 | 330 | 330 | 319 | 320 | 1,906,000 | 609.52 |
| 1984-07-16 | 335 | 337 | 329 | 330 | 1,410,000 | 628.57 |
| 1984-07-13 | 326 | 335 | 317 | 335 | 2,327,000 | 638.10 |
| 1984-07-12 | 336 | 340 | 327 | 328 | 3,057,000 | 624.76 |
| 1984-07-11 | 326 | 342 | 323 | 341 | 6,406,000 | 649.52 |
| 1984-07-10 | 334 | 335 | 321 | 321 | 2,470,000 | 611.43 |
| 1984-07-09 | 330 | 335 | 327 | 330 | 2,917,000 | 628.57 |
| 1984-07-07 | 330 | 331 | 325 | 330 | 2,409,000 | 628.57 |
| 1984-07-06 | 322 | 327 | 318 | 326 | 3,369,000 | 620.95 |
| 1984-07-05 | 315 | 325 | 315 | 325 | 772,000 | 619.05 |
| 1984-07-04 | 321 | 322 | 315 | 320 | 1,091,000 | 609.52 |
| 1984-07-03 | 324 | 324 | 317 | 322 | 1,037,000 | 613.33 |
| 1984-07-02 | 329 | 331 | 321 | 321 | 2,979,000 | 611.43 |
| 1984-06-30 | 320 | 329 | 317 | 325 | 2,394,000 | 619.05 |
| 1984-06-29 | 308 | 323 | 306 | 315 | 2,955,000 | 600 |
| 1984-06-28 | 306 | 315 | 303 | 303 | 2,077,000 | 577.14 |
| 1984-06-27 | 295 | 307 | 291 | 305 | 1,358,000 | 580.95 |
| 1984-06-26 | 285 | 299 | 285 | 290 | 194,000 | 552.38 |
| 1984-06-25 | 285 | 290 | 285 | 285 | 259,000 | 542.86 |
| 1984-06-23 | 290 | 300 | 290 | 290 | 166,000 | 552.38 |
| 1984-06-22 | 290 | 295 | 290 | 294 | 150,000 | 560 |
| 1984-06-21 | 300 | 301 | 295 | 297 | 225,000 | 565.71 |
| 1984-06-20 | 300 | 304 | 298 | 300 | 612,000 | 571.43 |
| 1984-06-19 | 285 | 303 | 285 | 297 | 464,000 | 565.71 |
| 1984-06-18 | 279 | 284 | 276 | 280 | 210,000 | 533.33 |
| 1984-06-16 | 285 | 285 | 278 | 280 | 179,000 | 533.33 |
| 1984-06-15 | 280 | 289 | 280 | 287 | 168,000 | 546.67 |
| 1984-06-14 | 292 | 295 | 290 | 290 | 178,000 | 552.38 |
| 1984-06-13 | 295 | 300 | 291 | 291 | 231,000 | 554.29 |
| 1984-06-12 | 298 | 301 | 295 | 295 | 383,000 | 561.91 |
| 1984-06-11 | 298 | 300 | 295 | 295 | 125,000 | 561.91 |
| 1984-06-08 | 294 | 300 | 294 | 299 | 413,000 | 569.52 |
| 1984-06-07 | 299 | 302 | 292 | 292 | 1,171,000 | 556.19 |
| 1984-06-06 | 295 | 295 | 291 | 294 | 242,000 | 560 |
| 1984-06-05 | 295 | 300 | 293 | 294 | 371,000 | 560 |
| 1984-06-04 | 294 | 304 | 291 | 292 | 637,000 | 556.19 |
| 1984-06-02 | 288 | 290 | 288 | 289 | 205,000 | 550.48 |
| 1984-06-01 | 289 | 290 | 284 | 288 | 188,000 | 548.57 |
| 1984-05-31 | 294 | 295 | 279 | 290 | 379,000 | 552.38 |
| 1984-05-30 | 285 | 294 | 285 | 291 | 463,000 | 554.29 |
| 1984-05-29 | 273 | 290 | 273 | 281 | 323,000 | 535.24 |
| 1984-05-28 | 276 | 279 | 273 | 275 | 230,000 | 523.81 |
| 1984-05-26 | 279 | 281 | 278 | 278 | 186,000 | 529.52 |
| 1984-05-25 | 289 | 289 | 285 | 286 | 241,000 | 544.76 |
| 1984-05-24 | 284 | 295 | 279 | 290 | 491,000 | 552.38 |
| 1984-05-23 | 270 | 273 | 268 | 269 | 220,000 | 512.38 |
| 1984-05-22 | 275 | 278 | 265 | 273 | 270,000 | 520 |
| 1984-05-21 | 280 | 285 | 278 | 280 | 140,000 | 533.33 |
| 1984-05-19 | 280 | 284 | 278 | 281 | 192,000 | 535.24 |
| 1984-05-18 | 280 | 285 | 280 | 285 | 273,000 | 542.86 |
| 1984-05-17 | 292 | 293 | 285 | 286 | 339,000 | 544.76 |
| 1984-05-16 | 292 | 298 | 291 | 293 | 308,000 | 558.10 |
| 1984-05-15 | 286 | 300 | 286 | 291 | 468,000 | 554.29 |
| 1984-05-14 | 300 | 300 | 286 | 286 | 438,000 | 544.76 |
| 1984-05-11 | 301 | 305 | 300 | 300 | 376,000 | 571.43 |
| 1984-05-10 | 305 | 310 | 301 | 301 | 501,000 | 573.33 |
| 1984-05-09 | 306 | 310 | 301 | 301 | 446,000 | 573.33 |
| 1984-05-08 | 307 | 309 | 305 | 306 | 416,000 | 582.86 |
| 1984-05-07 | 312 | 314 | 307 | 307 | 410,000 | 584.76 |
| 1984-05-04 | 317 | 318 | 311 | 312 | 425,000 | 594.29 |
| 1984-05-02 | 315 | 318 | 313 | 318 | 621,000 | 605.71 |
| 1984-05-01 | 318 | 320 | 315 | 315 | 620,000 | 600 |
| 1984-04-28 | 320 | 323 | 315 | 318 | 513,000 | 605.71 |
| 1984-04-27 | 327 | 328 | 320 | 320 | 1,899,000 | 609.52 |
| 1984-04-26 | 329 | 332 | 321 | 322 | 4,274,000 | 613.33 |
| 1984-04-25 | 317 | 331 | 316 | 325 | 8,236,000 | 619.05 |
| 1984-04-24 | 321 | 322 | 312 | 317 | 1,680,000 | 603.81 |
| 1984-04-23 | 318 | 322 | 316 | 319 | 1,634,000 | 607.62 |
| 1984-04-21 | 315 | 320 | 313 | 315 | 990,000 | 600 |
| 1984-04-20 | 307 | 314 | 305 | 314 | 802,000 | 598.10 |
| 1984-04-19 | 321 | 321 | 305 | 305 | 1,944,000 | 580.95 |
| 1984-04-18 | 316 | 325 | 316 | 322 | 5,185,000 | 613.33 |
| 1984-04-17 | 319 | 323 | 311 | 315 | 2,041,000 | 600 |
| 1984-04-16 | 315 | 319 | 311 | 314 | 1,325,000 | 598.10 |
| 1984-04-13 | 319 | 325 | 307 | 307 | 8,461,000 | 584.76 |
| 1984-04-12 | 307 | 319 | 303 | 315 | 5,225,000 | 600 |
| 1984-04-11 | 310 | 317 | 305 | 307 | 8,204,000 | 584.76 |
| 1984-04-10 | 297 | 310 | 281 | 310 | 3,188,000 | 590.48 |
| 1984-04-09 | 286 | 299 | 286 | 295 | 1,259,000 | 561.91 |
| 1984-04-07 | 295 | 300 | 285 | 290 | 1,003,000 | 552.38 |
| 1984-04-06 | 300 | 313 | 295 | 303 | 10,765,999 | 577.14 |
| 1984-04-05 | 294 | 315 | 294 | 305 | 14,729,999 | 580.95 |
| 1984-04-04 | 258 | 288 | 258 | 285 | 10,148,999 | 542.86 |
| 1984-04-03 | 257 | 258 | 256 | 256 | 678,000 | 487.62 |
| 1984-04-02 | 257 | 258 | 254 | 257 | 318,000 | 489.52 |
| 1984-03-31 | 259 | 260 | 255 | 255 | 586,000 | 485.71 |
| 1984-03-30 | 249 | 259 | 249 | 257 | 816,000 | 489.52 |
| 1984-03-29 | 247 | 248 | 245 | 248 | 122,000 | 472.38 |
| 1984-03-28 | 250 | 250 | 241 | 243 | 350,000 | 462.86 |
| 1984-03-27 | 241 | 247 | 240 | 247 | 243,000 | 470.48 |
| 1984-03-26 | 237 | 244 | 237 | 240 | 250,000 | 457.14 |
| 1984-03-24 | 236 | 238 | 236 | 237 | 373,000 | 451.43 |
| 1984-03-23 | 236 | 238 | 235 | 237 | 427,000 | 451.43 |
| 1984-03-22 | 235 | 236 | 234 | 236 | 442,000 | 449.52 |
| 1984-03-21 | 237 | 237 | 236 | 236 | 359,000 | 449.52 |
| 1984-03-19 | 238 | 239 | 238 | 238 | 235,000 | 453.33 |
| 1984-03-17 | 240 | 243 | 237 | 237 | 1,064,000 | 451.43 |
| 1984-03-16 | 242 | 245 | 242 | 244 | 203,000 | 464.76 |
| 1984-03-15 | 239 | 245 | 237 | 241 | 481,000 | 459.05 |
| 1984-03-14 | 237 | 238 | 236 | 237 | 150,000 | 451.43 |
| 1984-03-13 | 236 | 237 | 236 | 236 | 86,000 | 449.52 |
| 1984-03-12 | 235 | 237 | 235 | 235 | 70,000 | 447.62 |
| 1984-03-09 | 237 | 237 | 233 | 235 | 182,000 | 447.62 |
| 1984-03-08 | 236 | 237 | 235 | 236 | 49,000 | 449.52 |
| 1984-03-07 | 232 | 235 | 232 | 235 | 195,000 | 447.62 |
| 1984-03-06 | 236 | 236 | 232 | 232 | 504,000 | 441.91 |
| 1984-03-05 | 237 | 237 | 236 | 236 | 146,000 | 449.52 |
| 1984-03-03 | 237 | 237 | 236 | 237 | 75,000 | 451.43 |
| 1984-03-02 | 237 | 237 | 236 | 237 | 96,000 | 451.43 |
| 1984-03-01 | 237 | 237 | 236 | 237 | 187,000 | 451.43 |
| 1984-02-29 | 237 | 240 | 236 | 236 | 192,000 | 449.52 |
| 1984-02-28 | 237 | 237 | 236 | 237 | 303,000 | 451.43 |
| 1984-02-27 | 238 | 238 | 237 | 237 | 31,000 | 451.43 |
| 1984-02-25 | 238 | 240 | 236 | 240 | 151,000 | 457.14 |
| 1984-02-24 | 237 | 237 | 236 | 237 | 171,000 | 451.43 |
| 1984-02-23 | 237 | 237 | 236 | 236 | 180,000 | 449.52 |
| 1984-02-22 | 237 | 238 | 236 | 237 | 258,000 | 451.43 |
| 1984-02-21 | 237 | 237 | 236 | 237 | 238,000 | 451.43 |
| 1984-02-20 | 238 | 238 | 236 | 236 | 117,000 | 449.52 |
| 1984-02-18 | 236 | 240 | 236 | 238 | 233,000 | 453.33 |
| 1984-02-17 | 238 | 238 | 237 | 237 | 240,000 | 451.43 |
| 1984-02-16 | 238 | 239 | 238 | 238 | 154,000 | 453.33 |
| 1984-02-15 | 239 | 239 | 239 | 239 | 47,000 | 455.24 |
| 1984-02-14 | 240 | 240 | 238 | 240 | 104,000 | 457.14 |
| 1984-02-13 | 240 | 241 | 240 | 240 | 45,000 | 457.14 |
| 1984-02-10 | 241 | 241 | 240 | 240 | 115,000 | 457.14 |
| 1984-02-09 | 243 | 243 | 242 | 242 | 107,000 | 460.95 |
| 1984-02-08 | 245 | 245 | 242 | 243 | 98,000 | 462.86 |
| 1984-02-07 | 243 | 245 | 242 | 245 | 158,000 | 466.67 |
| 1984-02-06 | 242 | 243 | 241 | 242 | 237,000 | 460.95 |
| 1984-02-04 | 243 | 243 | 242 | 242 | 87,000 | 460.95 |
| 1984-02-03 | 242 | 243 | 242 | 243 | 112,000 | 462.86 |
| 1984-02-02 | 244 | 245 | 243 | 243 | 193,000 | 462.86 |
| 1984-02-01 | 246 | 247 | 244 | 244 | 660,000 | 464.76 |
| 1984-01-31 | 250 | 253 | 247 | 248 | 86,000 | 472.38 |
| 1984-01-30 | 252 | 252 | 246 | 247 | 280,000 | 470.48 |
| 1984-01-28 | 250 | 256 | 246 | 247 | 106,000 | 470.48 |
| 1984-01-27 | 253 | 257 | 252 | 252 | 74,000 | 480 |
| 1984-01-26 | 256 | 257 | 253 | 254 | 147,000 | 483.81 |
| 1984-01-25 | 255 | 256 | 254 | 255 | 262,000 | 485.71 |
| 1984-01-24 | 257 | 257 | 255 | 255 | 199,000 | 485.71 |
| 1984-01-23 | 253 | 257 | 252 | 257 | 118,000 | 489.52 |
| 1984-01-21 | 254 | 257 | 252 | 252 | 145,000 | 480 |
| 1984-01-20 | 258 | 258 | 254 | 255 | 133,000 | 485.71 |
| 1984-01-19 | 257 | 259 | 255 | 258 | 155,000 | 491.43 |
| 1984-01-18 | 265 | 265 | 252 | 252 | 547,000 | 480 |
| 1984-01-17 | 268 | 270 | 266 | 266 | 735,000 | 506.67 |
| 1984-01-13 | 266 | 274 | 264 | 265 | 3,185,000 | 504.76 |
| 1984-01-12 | 262 | 263 | 256 | 263 | 1,616,000 | 500.95 |
| 1984-01-11 | 255 | 262 | 254 | 262 | 886,000 | 499.05 |
| 1984-01-10 | 260 | 260 | 253 | 253 | 443,000 | 481.91 |
| 1984-01-09 | 255 | 255 | 251 | 254 | 218,000 | 483.81 |
| 1984-01-07 | 251 | 256 | 251 | 256 | 262,000 | 487.62 |
| 1984-01-06 | 250 | 253 | 250 | 250 | 229,000 | 476.19 |
| 1984-01-05 | 251 | 253 | 250 | 250 | 227,000 | 476.19 |
| 1984-01-04 | 251 | 254 | 250 | 250 | 106,000 | 476.19 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
