2892 日本食品化工(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 | 1,120 | 1,120 | 1,100 | 1,100 | 45,000 | 5,500 |
| 1984-12-27 | 1,110 | 1,170 | 1,110 | 1,110 | 26,000 | 5,550 |
| 1984-12-26 | 1,120 | 1,120 | 1,100 | 1,110 | 37,000 | 5,550 |
| 1984-12-25 | 1,120 | 1,130 | 1,090 | 1,090 | 37,000 | 5,450 |
| 1984-12-24 | 1,100 | 1,180 | 1,100 | 1,100 | 36,000 | 5,500 |
| 1984-12-22 | 1,090 | 1,100 | 1,080 | 1,100 | 44,000 | 5,500 |
| 1984-12-21 | 1,110 | 1,120 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1984-12-20 | 1,130 | 1,130 | 1,080 | 1,080 | 29,000 | 5,400 |
| 1984-12-19 | 1,100 | 1,160 | 1,080 | 1,150 | 63,000 | 5,750 |
| 1984-12-18 | 1,090 | 1,110 | 1,080 | 1,090 | 38,000 | 5,450 |
| 1984-12-17 | 1,100 | 1,110 | 1,080 | 1,090 | 24,000 | 5,450 |
| 1984-12-15 | 1,100 | 1,110 | 1,080 | 1,110 | 25,000 | 5,550 |
| 1984-12-14 | 1,110 | 1,120 | 1,090 | 1,100 | 49,000 | 5,500 |
| 1984-12-13 | 1,110 | 1,120 | 1,100 | 1,110 | 51,000 | 5,550 |
| 1984-12-12 | 1,170 | 1,170 | 1,110 | 1,110 | 38,000 | 5,550 |
| 1984-12-11 | 1,120 | 1,160 | 1,110 | 1,160 | 47,000 | 5,800 |
| 1984-12-10 | 1,160 | 1,180 | 1,100 | 1,100 | 95,000 | 5,500 |
| 1984-12-07 | 1,190 | 1,200 | 1,120 | 1,150 | 45,000 | 5,750 |
| 1984-12-06 | 1,200 | 1,210 | 1,190 | 1,210 | 28,000 | 6,050 |
| 1984-12-05 | 1,160 | 1,170 | 1,120 | 1,120 | 61,000 | 5,600 |
| 1984-12-04 | 1,200 | 1,210 | 1,100 | 1,100 | 92,000 | 5,500 |
| 1984-12-03 | 1,230 | 1,240 | 1,180 | 1,220 | 50,000 | 6,100 |
| 1984-12-01 | 1,240 | 1,280 | 1,230 | 1,230 | 56,000 | 6,150 |
| 1984-11-30 | 1,230 | 1,250 | 1,210 | 1,240 | 52,000 | 6,200 |
| 1984-11-29 | 1,290 | 1,290 | 1,250 | 1,250 | 43,000 | 6,250 |
| 1984-11-28 | 1,370 | 1,370 | 1,270 | 1,270 | 221,000 | 6,350 |
| 1984-11-27 | 1,280 | 1,330 | 1,260 | 1,330 | 68,000 | 6,650 |
| 1984-11-26 | 1,280 | 1,340 | 1,280 | 1,300 | 79,000 | 6,500 |
| 1984-11-24 | 1,360 | 1,370 | 1,290 | 1,300 | 96,000 | 6,500 |
| 1984-11-22 | 1,340 | 1,420 | 1,310 | 1,360 | 714,000 | 6,800 |
| 1984-11-21 | 1,320 | 1,350 | 1,300 | 1,300 | 273,000 | 6,500 |
| 1984-11-20 | 1,300 | 1,320 | 1,240 | 1,240 | 89,000 | 6,200 |
| 1984-11-19 | 1,330 | 1,370 | 1,280 | 1,280 | 520,000 | 6,400 |
| 1984-11-17 | 1,220 | 1,290 | 1,220 | 1,290 | 171,000 | 6,450 |
| 1984-11-16 | 1,230 | 1,280 | 1,180 | 1,220 | 149,000 | 6,100 |
| 1984-11-15 | 1,260 | 1,260 | 1,200 | 1,230 | 105,000 | 6,150 |
| 1984-11-14 | 1,220 | 1,250 | 1,210 | 1,250 | 94,000 | 6,250 |
| 1984-11-13 | 1,110 | 1,170 | 1,100 | 1,100 | 32,000 | 5,500 |
| 1984-11-12 | 1,120 | 1,130 | 1,080 | 1,100 | 31,000 | 5,500 |
| 1984-11-09 | 1,100 | 1,100 | 1,080 | 1,100 | 48,000 | 5,500 |
| 1984-11-08 | 1,080 | 1,160 | 1,060 | 1,160 | 62,000 | 5,800 |
| 1984-11-07 | 1,140 | 1,150 | 1,080 | 1,080 | 56,000 | 5,400 |
| 1984-11-06 | 1,150 | 1,170 | 1,120 | 1,130 | 62,000 | 5,650 |
| 1984-11-05 | 1,190 | 1,190 | 1,140 | 1,140 | 54,000 | 5,700 |
| 1984-11-02 | 1,240 | 1,240 | 1,130 | 1,130 | 126,000 | 5,650 |
| 1984-11-01 | 1,200 | 1,250 | 1,160 | 1,200 | 123,000 | 6,000 |
| 1984-10-31 | 1,230 | 1,240 | 1,180 | 1,180 | 67,000 | 5,900 |
| 1984-10-30 | 1,250 | 1,300 | 1,200 | 1,200 | 122,000 | 6,000 |
| 1984-10-29 | 1,250 | 1,300 | 1,200 | 1,250 | 194,000 | 6,250 |
| 1984-10-27 | 1,260 | 1,270 | 1,210 | 1,210 | 93,000 | 6,050 |
| 1984-10-26 | 1,380 | 1,380 | 1,230 | 1,270 | 388,000 | 6,350 |
| 1984-10-25 | 1,390 | 1,470 | 1,270 | 1,300 | 809,000 | 6,500 |
| 1984-10-24 | 1,300 | 1,450 | 1,290 | 1,390 | 2,052,000 | 6,950 |
| 1984-10-23 | 1,160 | 1,260 | 1,150 | 1,250 | 468,000 | 6,250 |
| 1984-10-22 | 1,230 | 1,230 | 1,150 | 1,180 | 163,000 | 5,900 |
| 1984-10-20 | 1,240 | 1,290 | 1,210 | 1,240 | 729,000 | 6,200 |
| 1984-10-19 | 1,000 | 1,200 | 1,000 | 1,200 | 385,000 | 6,000 |
| 1984-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 5,000 |
| 1984-10-17 | 940 | 1,000 | 940 | 1,000 | 47,000 | 5,000 |
| 1984-10-16 | 961 | 965 | 933 | 933 | 59,000 | 4,665 |
| 1984-10-15 | 960 | 969 | 960 | 961 | 26,000 | 4,805 |
| 1984-10-12 | 1,000 | 1,000 | 970 | 970 | 38,000 | 4,850 |
| 1984-10-11 | 999 | 1,000 | 979 | 1,000 | 27,000 | 5,000 |
| 1984-10-09 | 990 | 999 | 985 | 999 | 14,000 | 4,995 |
| 1984-10-08 | 1,000 | 1,000 | 990 | 990 | 14,000 | 4,950 |
| 1984-10-06 | 981 | 991 | 980 | 985 | 29,000 | 4,925 |
| 1984-10-05 | 985 | 1,000 | 985 | 1,000 | 20,000 | 5,000 |
| 1984-10-04 | 1,010 | 1,020 | 990 | 990 | 20,000 | 4,950 |
| 1984-10-03 | 1,000 | 1,010 | 993 | 1,000 | 20,000 | 5,000 |
| 1984-10-02 | 1,000 | 1,000 | 999 | 999 | 22,000 | 4,995 |
| 1984-10-01 | 1,010 | 1,040 | 1,000 | 1,040 | 20,000 | 5,200 |
| 1984-09-29 | 1,010 | 1,020 | 1,000 | 1,020 | 13,000 | 5,100 |
| 1984-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1984-09-27 | 1,010 | 1,010 | 1,000 | 1,000 | 36,000 | 5,000 |
| 1984-09-26 | 983 | 1,000 | 983 | 1,000 | 27,000 | 5,000 |
| 1984-09-25 | 1,020 | 1,020 | 980 | 980 | 32,000 | 4,900 |
| 1984-09-22 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 5,100 |
| 1984-09-21 | 1,010 | 1,020 | 1,000 | 1,020 | 56,000 | 5,100 |
| 1984-09-20 | 1,040 | 1,040 | 980 | 1,010 | 38,000 | 5,050 |
| 1984-09-19 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1984-09-18 | 1,050 | 1,070 | 1,030 | 1,070 | 26,000 | 5,350 |
| 1984-09-17 | 1,070 | 1,070 | 1,050 | 1,060 | 12,000 | 5,300 |
| 1984-09-14 | 1,050 | 1,060 | 1,030 | 1,060 | 31,000 | 5,300 |
| 1984-09-13 | 1,060 | 1,060 | 1,030 | 1,040 | 77,000 | 5,200 |
| 1984-09-12 | 1,070 | 1,090 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1984-09-11 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1984-09-10 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 5,500 |
| 1984-09-07 | 1,110 | 1,130 | 1,060 | 1,120 | 26,000 | 5,600 |
| 1984-09-06 | 1,140 | 1,140 | 1,100 | 1,130 | 36,000 | 5,650 |
| 1984-09-05 | 1,070 | 1,100 | 1,060 | 1,100 | 29,000 | 5,500 |
| 1984-09-04 | 1,110 | 1,120 | 1,080 | 1,090 | 38,000 | 5,450 |
| 1984-09-03 | 1,140 | 1,150 | 1,100 | 1,120 | 45,000 | 5,600 |
| 1984-09-01 | 1,130 | 1,150 | 1,100 | 1,150 | 21,000 | 5,750 |
| 1984-08-31 | 1,110 | 1,140 | 1,080 | 1,130 | 52,000 | 5,650 |
| 1984-08-30 | 1,110 | 1,120 | 1,080 | 1,120 | 14,000 | 5,600 |
| 1984-08-29 | 1,130 | 1,130 | 1,090 | 1,120 | 56,000 | 5,600 |
| 1984-08-28 | 1,150 | 1,160 | 1,120 | 1,120 | 79,000 | 5,600 |
| 1984-08-27 | 1,140 | 1,140 | 1,130 | 1,130 | 36,000 | 5,650 |
| 1984-08-25 | 1,140 | 1,150 | 1,110 | 1,120 | 46,000 | 5,600 |
| 1984-08-24 | 1,140 | 1,140 | 1,110 | 1,140 | 33,000 | 5,700 |
| 1984-08-23 | 1,130 | 1,140 | 1,100 | 1,100 | 67,000 | 5,500 |
| 1984-08-22 | 1,150 | 1,150 | 1,080 | 1,100 | 45,000 | 5,500 |
| 1984-08-21 | 1,100 | 1,160 | 1,090 | 1,160 | 48,000 | 5,800 |
| 1984-08-20 | 1,080 | 1,090 | 1,040 | 1,090 | 32,000 | 5,450 |
| 1984-08-18 | 1,060 | 1,080 | 1,050 | 1,080 | 21,000 | 5,400 |
| 1984-08-17 | 1,050 | 1,060 | 1,030 | 1,050 | 48,000 | 5,250 |
| 1984-08-16 | 1,050 | 1,050 | 1,030 | 1,030 | 52,000 | 5,150 |
| 1984-08-15 | 1,040 | 1,060 | 1,030 | 1,060 | 17,000 | 5,300 |
| 1984-08-14 | 1,060 | 1,060 | 1,020 | 1,030 | 31,000 | 5,150 |
| 1984-08-13 | 1,060 | 1,070 | 1,060 | 1,060 | 26,000 | 5,300 |
| 1984-08-10 | 1,090 | 1,090 | 1,050 | 1,070 | 19,000 | 5,350 |
| 1984-08-09 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 | 5,450 |
| 1984-08-08 | 1,060 | 1,080 | 1,060 | 1,080 | 19,000 | 5,400 |
| 1984-08-07 | 1,100 | 1,100 | 1,050 | 1,080 | 14,000 | 5,400 |
| 1984-08-06 | 1,110 | 1,110 | 1,060 | 1,060 | 17,000 | 5,300 |
| 1984-08-04 | 1,090 | 1,110 | 1,080 | 1,100 | 19,000 | 5,500 |
| 1984-08-03 | 1,060 | 1,130 | 1,050 | 1,110 | 52,000 | 5,550 |
| 1984-08-02 | 1,080 | 1,100 | 1,070 | 1,070 | 29,000 | 5,350 |
| 1984-08-01 | 1,060 | 1,100 | 1,060 | 1,100 | 27,000 | 5,500 |
| 1984-07-31 | 1,100 | 1,120 | 1,040 | 1,040 | 47,000 | 5,200 |
| 1984-07-30 | 1,150 | 1,150 | 1,100 | 1,100 | 71,000 | 5,500 |
| 1984-07-28 | 1,160 | 1,180 | 1,130 | 1,180 | 74,000 | 5,900 |
| 1984-07-27 | 1,150 | 1,190 | 1,150 | 1,180 | 103,000 | 5,900 |
| 1984-07-26 | 1,170 | 1,170 | 1,110 | 1,160 | 58,000 | 5,800 |
| 1984-07-25 | 1,140 | 1,170 | 1,140 | 1,170 | 36,000 | 5,850 |
| 1984-07-24 | 1,140 | 1,190 | 1,140 | 1,150 | 56,000 | 5,750 |
| 1984-07-23 | 1,220 | 1,220 | 1,140 | 1,180 | 57,000 | 5,900 |
| 1984-07-21 | 1,130 | 1,220 | 1,130 | 1,220 | 64,000 | 6,100 |
| 1984-07-20 | 1,170 | 1,170 | 1,120 | 1,150 | 64,000 | 5,750 |
| 1984-07-19 | 1,200 | 1,220 | 1,150 | 1,150 | 132,000 | 5,750 |
| 1984-07-18 | 1,280 | 1,290 | 1,180 | 1,210 | 613,000 | 6,050 |
| 1984-07-17 | 1,110 | 1,270 | 1,110 | 1,260 | 552,000 | 6,300 |
| 1984-07-16 | 1,080 | 1,120 | 1,080 | 1,120 | 56,000 | 5,600 |
| 1984-07-13 | 1,070 | 1,090 | 1,050 | 1,090 | 17,000 | 5,450 |
| 1984-07-12 | 1,080 | 1,120 | 1,060 | 1,120 | 77,000 | 5,600 |
| 1984-07-11 | 1,010 | 1,100 | 1,010 | 1,090 | 54,000 | 5,450 |
| 1984-07-10 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 | 5,150 |
| 1984-07-09 | 982 | 1,000 | 982 | 1,000 | 7,000 | 5,000 |
| 1984-07-07 | 981 | 990 | 980 | 980 | 10,000 | 4,900 |
| 1984-07-06 | 982 | 990 | 980 | 990 | 17,000 | 4,950 |
| 1984-07-05 | 981 | 1,000 | 980 | 981 | 12,000 | 4,905 |
| 1984-07-03 | 1,020 | 1,020 | 980 | 980 | 7,000 | 4,900 |
| 1984-07-02 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1984-06-30 | 981 | 1,010 | 981 | 1,010 | 6,000 | 5,050 |
| 1984-06-29 | 977 | 980 | 971 | 980 | 21,000 | 4,900 |
| 1984-06-28 | 971 | 981 | 971 | 976 | 16,000 | 4,880 |
| 1984-06-27 | 1,000 | 1,030 | 970 | 970 | 63,000 | 4,850 |
| 1984-06-26 | 990 | 1,010 | 990 | 1,000 | 144,000 | 5,000 |
| 1984-06-25 | 990 | 1,000 | 970 | 980 | 61,000 | 4,900 |
| 1984-06-23 | 1,030 | 1,030 | 980 | 980 | 13,000 | 4,900 |
| 1984-06-22 | 1,040 | 1,040 | 980 | 1,040 | 31,000 | 5,200 |
| 1984-06-21 | 1,030 | 1,040 | 1,010 | 1,030 | 29,000 | 5,150 |
| 1984-06-20 | 1,060 | 1,060 | 1,020 | 1,030 | 38,000 | 5,150 |
| 1984-06-19 | 1,080 | 1,110 | 1,060 | 1,060 | 15,000 | 5,300 |
| 1984-06-18 | 1,080 | 1,080 | 1,050 | 1,060 | 8,000 | 5,300 |
| 1984-06-16 | 1,060 | 1,100 | 1,060 | 1,100 | 12,000 | 5,500 |
| 1984-06-15 | 1,040 | 1,120 | 1,030 | 1,120 | 22,000 | 5,600 |
| 1984-06-14 | 1,090 | 1,090 | 1,040 | 1,050 | 45,000 | 5,250 |
| 1984-06-13 | 1,080 | 1,100 | 1,070 | 1,100 | 18,000 | 5,500 |
| 1984-06-12 | 1,090 | 1,100 | 1,080 | 1,080 | 26,000 | 5,400 |
| 1984-06-11 | 1,100 | 1,120 | 1,090 | 1,090 | 28,000 | 5,450 |
| 1984-06-08 | 1,080 | 1,130 | 1,070 | 1,110 | 21,000 | 5,550 |
| 1984-06-07 | 1,120 | 1,120 | 1,060 | 1,060 | 66,000 | 5,300 |
| 1984-06-06 | 1,160 | 1,160 | 1,100 | 1,120 | 26,000 | 5,600 |
| 1984-06-05 | 1,170 | 1,170 | 1,090 | 1,170 | 69,000 | 5,850 |
| 1984-06-04 | 1,220 | 1,220 | 1,170 | 1,200 | 86,000 | 6,000 |
| 1984-06-02 | 1,210 | 1,250 | 1,180 | 1,230 | 411,000 | 6,150 |
| 1984-06-01 | 1,100 | 1,180 | 1,100 | 1,170 | 219,000 | 5,850 |
| 1984-05-31 | 1,070 | 1,080 | 1,060 | 1,080 | 44,000 | 5,400 |
| 1984-05-30 | 1,130 | 1,130 | 1,050 | 1,050 | 33,000 | 5,250 |
| 1984-05-29 | 1,070 | 1,130 | 1,060 | 1,070 | 40,000 | 5,350 |
| 1984-05-28 | 1,110 | 1,110 | 1,020 | 1,020 | 19,000 | 5,100 |
| 1984-05-26 | 1,090 | 1,100 | 1,040 | 1,070 | 19,000 | 5,350 |
| 1984-05-25 | 1,140 | 1,150 | 1,080 | 1,100 | 41,000 | 5,500 |
| 1984-05-24 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 | 5,750 |
| 1984-05-23 | 1,100 | 1,100 | 1,030 | 1,040 | 28,000 | 5,200 |
| 1984-05-22 | 1,070 | 1,080 | 1,040 | 1,080 | 8,000 | 5,400 |
| 1984-05-21 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 5,350 |
| 1984-05-19 | 1,110 | 1,160 | 1,100 | 1,100 | 45,000 | 5,500 |
| 1984-05-18 | 1,090 | 1,100 | 1,060 | 1,090 | 43,000 | 5,450 |
| 1984-05-17 | 1,170 | 1,170 | 1,110 | 1,110 | 51,000 | 5,550 |
| 1984-05-16 | 1,110 | 1,170 | 1,110 | 1,170 | 76,000 | 5,850 |
| 1984-05-15 | 1,030 | 1,110 | 1,010 | 1,110 | 30,000 | 5,550 |
| 1984-05-14 | 1,020 | 1,030 | 1,000 | 1,030 | 9,000 | 5,150 |
| 1984-05-11 | 1,060 | 1,080 | 1,020 | 1,040 | 50,000 | 5,200 |
| 1984-05-10 | 1,110 | 1,140 | 1,060 | 1,140 | 46,000 | 5,700 |
| 1984-05-09 | 1,150 | 1,150 | 1,100 | 1,130 | 48,000 | 5,650 |
| 1984-05-08 | 1,180 | 1,180 | 1,130 | 1,150 | 57,000 | 5,750 |
| 1984-05-07 | 1,180 | 1,190 | 1,150 | 1,170 | 76,000 | 5,850 |
| 1984-05-04 | 1,140 | 1,190 | 1,120 | 1,190 | 122,000 | 5,950 |
| 1984-05-02 | 1,150 | 1,170 | 1,100 | 1,130 | 118,000 | 5,650 |
| 1984-05-01 | 1,160 | 1,220 | 1,130 | 1,150 | 358,000 | 5,750 |
| 1984-04-28 | 1,050 | 1,170 | 1,050 | 1,140 | 214,000 | 5,700 |
| 1984-04-27 | 1,010 | 1,030 | 990 | 1,020 | 43,000 | 5,100 |
| 1984-04-26 | 995 | 1,020 | 995 | 1,010 | 57,000 | 5,050 |
| 1984-04-25 | 980 | 1,040 | 975 | 975 | 69,000 | 4,875 |
| 1984-04-24 | 979 | 990 | 957 | 957 | 34,000 | 4,785 |
| 1984-04-23 | 930 | 945 | 925 | 928 | 40,000 | 4,640 |
| 1984-04-21 | 902 | 930 | 902 | 930 | 12,000 | 4,650 |
| 1984-04-20 | 921 | 921 | 900 | 900 | 25,000 | 4,500 |
| 1984-04-18 | 928 | 928 | 921 | 928 | 7,000 | 4,640 |
| 1984-04-17 | 941 | 946 | 927 | 927 | 19,000 | 4,635 |
| 1984-04-16 | 931 | 932 | 925 | 932 | 11,000 | 4,660 |
| 1984-04-13 | 925 | 945 | 925 | 930 | 8,000 | 4,650 |
| 1984-04-12 | 930 | 930 | 920 | 925 | 25,000 | 4,625 |
| 1984-04-11 | 925 | 930 | 925 | 930 | 24,000 | 4,650 |
| 1984-04-10 | 930 | 930 | 920 | 929 | 15,000 | 4,645 |
| 1984-04-09 | 929 | 929 | 929 | 929 | 2,000 | 4,645 |
| 1984-04-07 | 929 | 930 | 920 | 930 | 7,000 | 4,650 |
| 1984-04-06 | 925 | 940 | 921 | 940 | 9,000 | 4,700 |
| 1984-04-05 | 940 | 950 | 940 | 945 | 22,000 | 4,725 |
| 1984-04-04 | 926 | 940 | 920 | 940 | 30,000 | 4,700 |
| 1984-04-03 | 955 | 955 | 925 | 925 | 31,000 | 4,625 |
| 1984-04-02 | 960 | 965 | 955 | 955 | 14,000 | 4,775 |
| 1984-03-31 | 965 | 965 | 961 | 961 | 7,000 | 4,805 |
| 1984-03-30 | 974 | 974 | 965 | 965 | 13,000 | 4,825 |
| 1984-03-29 | 984 | 984 | 974 | 974 | 5,000 | 4,870 |
| 1984-03-28 | 961 | 984 | 961 | 984 | 7,000 | 4,920 |
| 1984-03-27 | 980 | 980 | 951 | 952 | 18,000 | 4,760 |
| 1984-03-26 | 980 | 980 | 950 | 950 | 20,000 | 4,750 |
| 1984-03-24 | 989 | 1,000 | 969 | 980 | 25,000 | 4,900 |
| 1984-03-23 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1984-03-22 | 1,100 | 1,120 | 1,040 | 1,080 | 93,000 | 5,400 |
| 1984-03-21 | 966 | 1,070 | 966 | 1,070 | 52,000 | 5,350 |
| 1984-03-19 | 970 | 970 | 940 | 967 | 29,000 | 4,835 |
| 1984-03-16 | 1,000 | 1,000 | 980 | 999 | 18,000 | 4,995 |
| 1984-03-15 | 1,010 | 1,040 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1984-03-14 | 999 | 999 | 990 | 999 | 30,000 | 4,995 |
| 1984-03-13 | 1,000 | 1,000 | 988 | 1,000 | 8,000 | 5,000 |
| 1984-03-12 | 990 | 1,000 | 990 | 991 | 13,000 | 4,955 |
| 1984-03-09 | 963 | 1,000 | 950 | 990 | 36,000 | 4,950 |
| 1984-03-08 | 964 | 964 | 950 | 953 | 17,000 | 4,765 |
| 1984-03-07 | 951 | 965 | 951 | 964 | 15,000 | 4,820 |
| 1984-03-06 | 961 | 961 | 940 | 950 | 25,000 | 4,750 |
| 1984-03-05 | 962 | 975 | 960 | 960 | 17,000 | 4,800 |
| 1984-03-03 | 960 | 962 | 960 | 962 | 7,000 | 4,810 |
| 1984-03-02 | 995 | 995 | 960 | 960 | 13,000 | 4,800 |
| 1984-03-01 | 986 | 991 | 980 | 980 | 27,000 | 4,900 |
| 1984-02-29 | 991 | 1,000 | 981 | 983 | 14,000 | 4,915 |
| 1984-02-28 | 981 | 982 | 981 | 981 | 7,000 | 4,905 |
| 1984-02-27 | 1,000 | 1,000 | 980 | 980 | 22,000 | 4,900 |
| 1984-02-25 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1984-02-24 | 981 | 1,030 | 981 | 1,030 | 34,000 | 5,150 |
| 1984-02-23 | 1,000 | 1,000 | 980 | 980 | 46,000 | 4,900 |
| 1984-02-22 | 1,020 | 1,020 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1984-02-21 | 1,040 | 1,040 | 1,010 | 1,030 | 27,000 | 5,150 |
| 1984-02-20 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1984-02-18 | 1,050 | 1,080 | 1,050 | 1,050 | 127,000 | 5,250 |
| 1984-02-17 | 1,090 | 1,090 | 1,050 | 1,090 | 24,000 | 5,450 |
| 1984-02-16 | 1,080 | 1,100 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1984-02-15 | 1,100 | 1,100 | 1,040 | 1,100 | 15,000 | 5,500 |
| 1984-02-14 | 1,110 | 1,110 | 1,050 | 1,070 | 13,000 | 5,350 |
| 1984-02-13 | 1,080 | 1,080 | 1,050 | 1,080 | 11,000 | 5,400 |
| 1984-02-10 | 1,080 | 1,120 | 1,060 | 1,120 | 19,000 | 5,600 |
| 1984-02-09 | 1,120 | 1,160 | 1,090 | 1,090 | 41,000 | 5,450 |
| 1984-02-08 | 1,160 | 1,160 | 1,100 | 1,120 | 34,000 | 5,600 |
| 1984-02-07 | 1,140 | 1,140 | 1,110 | 1,140 | 18,000 | 5,700 |
| 1984-02-06 | 1,140 | 1,140 | 1,110 | 1,140 | 22,000 | 5,700 |
| 1984-02-04 | 1,140 | 1,180 | 1,120 | 1,180 | 37,000 | 5,900 |
| 1984-02-03 | 1,160 | 1,170 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1984-02-02 | 1,160 | 1,180 | 1,120 | 1,150 | 44,000 | 5,750 |
| 1984-02-01 | 1,140 | 1,180 | 1,130 | 1,180 | 37,000 | 5,900 |
| 1984-01-31 | 1,150 | 1,170 | 1,100 | 1,160 | 34,000 | 5,800 |
| 1984-01-30 | 1,180 | 1,190 | 1,150 | 1,150 | 37,000 | 5,750 |
| 1984-01-28 | 1,170 | 1,190 | 1,150 | 1,190 | 45,000 | 5,950 |
| 1984-01-27 | 1,180 | 1,190 | 1,150 | 1,150 | 55,000 | 5,750 |
| 1984-01-26 | 1,200 | 1,210 | 1,170 | 1,180 | 88,000 | 5,900 |
| 1984-01-25 | 1,200 | 1,200 | 1,160 | 1,160 | 81,000 | 5,800 |
| 1984-01-24 | 1,220 | 1,220 | 1,180 | 1,180 | 128,000 | 5,900 |
| 1984-01-23 | 1,220 | 1,220 | 1,180 | 1,220 | 169,000 | 6,100 |
| 1984-01-21 | 1,150 | 1,200 | 1,150 | 1,200 | 94,000 | 6,000 |
| 1984-01-20 | 1,220 | 1,230 | 1,140 | 1,170 | 111,000 | 5,850 |
| 1984-01-19 | 1,160 | 1,220 | 1,120 | 1,220 | 251,000 | 6,100 |
| 1984-01-18 | 1,140 | 1,160 | 1,100 | 1,140 | 84,000 | 5,700 |
| 1984-01-17 | 1,150 | 1,150 | 1,100 | 1,150 | 35,000 | 5,750 |
| 1984-01-13 | 1,110 | 1,150 | 1,100 | 1,150 | 132,000 | 5,750 |
| 1984-01-12 | 1,200 | 1,220 | 1,140 | 1,170 | 308,000 | 5,850 |
| 1984-01-11 | 1,070 | 1,200 | 1,070 | 1,180 | 729,000 | 5,900 |
| 1984-01-10 | 1,030 | 1,030 | 1,000 | 1,030 | 18,000 | 5,150 |
| 1984-01-09 | 1,080 | 1,080 | 1,010 | 1,010 | 23,000 | 5,050 |
| 1984-01-07 | 1,080 | 1,090 | 1,050 | 1,090 | 50,000 | 5,450 |
| 1984-01-06 | 1,000 | 1,100 | 995 | 1,100 | 68,000 | 5,500 |
| 1984-01-05 | 1,110 | 1,140 | 1,050 | 1,050 | 118,000 | 5,250 |
| 1984-01-04 | 1,030 | 1,100 | 1,030 | 1,100 | 143,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
