3551 ダイニック(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 | 348 | 348 | 330 | 331 | 84,000 | 1,655 |
| 1984-12-27 | 331 | 355 | 330 | 353 | 115,000 | 1,765 |
| 1984-12-26 | 335 | 337 | 330 | 331 | 110,000 | 1,655 |
| 1984-12-25 | 342 | 344 | 335 | 335 | 134,000 | 1,675 |
| 1984-12-24 | 344 | 348 | 341 | 341 | 94,000 | 1,705 |
| 1984-12-22 | 345 | 350 | 340 | 341 | 52,000 | 1,705 |
| 1984-12-21 | 356 | 359 | 340 | 350 | 137,000 | 1,750 |
| 1984-12-20 | 363 | 365 | 351 | 351 | 187,000 | 1,755 |
| 1984-12-19 | 365 | 370 | 363 | 363 | 121,000 | 1,815 |
| 1984-12-18 | 365 | 370 | 360 | 361 | 116,000 | 1,805 |
| 1984-12-17 | 380 | 382 | 365 | 365 | 83,000 | 1,825 |
| 1984-12-15 | 385 | 385 | 370 | 370 | 119,000 | 1,850 |
| 1984-12-14 | 385 | 393 | 381 | 385 | 326,000 | 1,925 |
| 1984-12-13 | 399 | 399 | 380 | 380 | 278,000 | 1,900 |
| 1984-12-12 | 370 | 408 | 366 | 390 | 989,000 | 1,950 |
| 1984-12-11 | 370 | 370 | 365 | 366 | 136,000 | 1,830 |
| 1984-12-10 | 365 | 370 | 361 | 370 | 128,000 | 1,850 |
| 1984-12-07 | 378 | 380 | 368 | 372 | 490,000 | 1,860 |
| 1984-12-06 | 355 | 375 | 355 | 371 | 448,000 | 1,855 |
| 1984-12-05 | 360 | 364 | 355 | 360 | 106,000 | 1,800 |
| 1984-12-04 | 368 | 368 | 362 | 365 | 376,000 | 1,825 |
| 1984-12-03 | 380 | 380 | 365 | 368 | 397,000 | 1,840 |
| 1984-12-01 | 380 | 380 | 371 | 379 | 453,000 | 1,895 |
| 1984-11-30 | 380 | 392 | 378 | 380 | 1,449,000 | 1,900 |
| 1984-11-29 | 360 | 385 | 357 | 378 | 2,249,000 | 1,890 |
| 1984-11-28 | 359 | 359 | 350 | 356 | 904,000 | 1,780 |
| 1984-11-27 | 356 | 363 | 345 | 350 | 1,541,000 | 1,750 |
| 1984-11-26 | 329 | 350 | 328 | 350 | 764,000 | 1,750 |
| 1984-11-24 | 333 | 333 | 321 | 325 | 283,000 | 1,625 |
| 1984-11-22 | 340 | 344 | 333 | 333 | 1,261,000 | 1,665 |
| 1984-11-21 | 320 | 339 | 319 | 331 | 1,503,000 | 1,655 |
| 1984-11-20 | 310 | 318 | 307 | 318 | 165,000 | 1,590 |
| 1984-11-19 | 316 | 318 | 310 | 311 | 113,000 | 1,555 |
| 1984-11-17 | 317 | 317 | 305 | 314 | 90,000 | 1,570 |
| 1984-11-16 | 299 | 320 | 297 | 318 | 368,000 | 1,590 |
| 1984-11-15 | 299 | 299 | 295 | 296 | 42,000 | 1,480 |
| 1984-11-14 | 300 | 300 | 293 | 294 | 80,000 | 1,470 |
| 1984-11-13 | 295 | 300 | 293 | 293 | 61,000 | 1,465 |
| 1984-11-12 | 299 | 300 | 290 | 290 | 104,000 | 1,450 |
| 1984-11-09 | 292 | 300 | 287 | 287 | 128,000 | 1,435 |
| 1984-11-08 | 290 | 294 | 286 | 292 | 45,000 | 1,460 |
| 1984-11-07 | 300 | 300 | 287 | 294 | 65,000 | 1,470 |
| 1984-11-06 | 299 | 305 | 299 | 303 | 76,000 | 1,515 |
| 1984-11-05 | 285 | 290 | 285 | 286 | 44,000 | 1,430 |
| 1984-11-02 | 285 | 288 | 280 | 281 | 34,000 | 1,405 |
| 1984-11-01 | 285 | 286 | 280 | 280 | 71,000 | 1,400 |
| 1984-10-31 | 288 | 293 | 285 | 285 | 32,000 | 1,425 |
| 1984-10-30 | 295 | 296 | 292 | 292 | 32,000 | 1,460 |
| 1984-10-29 | 296 | 300 | 295 | 295 | 47,000 | 1,475 |
| 1984-10-27 | 296 | 299 | 296 | 299 | 40,000 | 1,495 |
| 1984-10-26 | 296 | 300 | 296 | 296 | 78,000 | 1,480 |
| 1984-10-25 | 295 | 298 | 295 | 295 | 19,000 | 1,475 |
| 1984-10-24 | 298 | 298 | 289 | 295 | 111,000 | 1,475 |
| 1984-10-23 | 300 | 300 | 292 | 300 | 60,000 | 1,500 |
| 1984-10-22 | 305 | 305 | 290 | 290 | 87,000 | 1,450 |
| 1984-10-20 | 300 | 306 | 300 | 306 | 62,000 | 1,530 |
| 1984-10-19 | 300 | 305 | 298 | 301 | 118,000 | 1,505 |
| 1984-10-18 | 286 | 290 | 282 | 290 | 100,000 | 1,450 |
| 1984-10-17 | 295 | 295 | 285 | 289 | 78,000 | 1,445 |
| 1984-10-16 | 295 | 300 | 291 | 291 | 71,000 | 1,455 |
| 1984-10-15 | 300 | 305 | 289 | 300 | 146,000 | 1,500 |
| 1984-10-12 | 315 | 315 | 298 | 298 | 173,000 | 1,490 |
| 1984-10-11 | 320 | 320 | 310 | 310 | 468,000 | 1,550 |
| 1984-10-09 | 330 | 330 | 310 | 312 | 864,000 | 1,560 |
| 1984-10-08 | 310 | 328 | 310 | 328 | 1,918,000 | 1,640 |
| 1984-10-06 | 302 | 312 | 297 | 298 | 613,000 | 1,490 |
| 1984-10-05 | 273 | 305 | 273 | 305 | 310,000 | 1,525 |
| 1984-10-04 | 275 | 280 | 274 | 276 | 50,000 | 1,380 |
| 1984-10-03 | 271 | 280 | 271 | 280 | 35,000 | 1,400 |
| 1984-10-02 | 275 | 278 | 272 | 272 | 40,000 | 1,360 |
| 1984-10-01 | 270 | 275 | 269 | 275 | 70,000 | 1,375 |
| 1984-09-29 | 272 | 272 | 267 | 269 | 20,000 | 1,345 |
| 1984-09-28 | 270 | 270 | 267 | 267 | 31,000 | 1,335 |
| 1984-09-27 | 279 | 279 | 270 | 270 | 32,000 | 1,350 |
| 1984-09-26 | 275 | 280 | 272 | 280 | 42,000 | 1,400 |
| 1984-09-25 | 268 | 270 | 266 | 266 | 41,000 | 1,330 |
| 1984-09-22 | 266 | 267 | 265 | 266 | 38,000 | 1,330 |
| 1984-09-21 | 270 | 270 | 266 | 266 | 69,000 | 1,330 |
| 1984-09-20 | 273 | 275 | 269 | 269 | 116,000 | 1,345 |
| 1984-09-19 | 275 | 275 | 273 | 273 | 37,000 | 1,365 |
| 1984-09-18 | 279 | 280 | 274 | 274 | 24,000 | 1,370 |
| 1984-09-17 | 277 | 280 | 275 | 280 | 31,000 | 1,400 |
| 1984-09-14 | 274 | 280 | 274 | 280 | 41,000 | 1,400 |
| 1984-09-13 | 271 | 278 | 270 | 270 | 99,000 | 1,350 |
| 1984-09-12 | 280 | 280 | 268 | 268 | 146,000 | 1,340 |
| 1984-09-11 | 290 | 290 | 278 | 278 | 108,000 | 1,390 |
| 1984-09-10 | 290 | 294 | 285 | 290 | 82,000 | 1,450 |
| 1984-09-07 | 290 | 290 | 283 | 285 | 57,000 | 1,425 |
| 1984-09-06 | 280 | 284 | 280 | 281 | 70,000 | 1,405 |
| 1984-09-05 | 281 | 287 | 272 | 272 | 128,000 | 1,360 |
| 1984-09-04 | 282 | 285 | 271 | 280 | 96,000 | 1,400 |
| 1984-09-03 | 290 | 298 | 280 | 281 | 119,000 | 1,405 |
| 1984-09-01 | 290 | 297 | 285 | 290 | 70,000 | 1,450 |
| 1984-08-31 | 300 | 303 | 293 | 299 | 203,000 | 1,495 |
| 1984-08-30 | 294 | 299 | 293 | 299 | 147,000 | 1,495 |
| 1984-08-29 | 290 | 297 | 290 | 293 | 115,000 | 1,465 |
| 1984-08-28 | 290 | 300 | 288 | 288 | 214,000 | 1,440 |
| 1984-08-27 | 278 | 291 | 277 | 280 | 147,000 | 1,400 |
| 1984-08-25 | 269 | 274 | 269 | 274 | 57,000 | 1,370 |
| 1984-08-24 | 270 | 270 | 261 | 270 | 121,000 | 1,350 |
| 1984-08-23 | 272 | 272 | 270 | 270 | 68,000 | 1,350 |
| 1984-08-22 | 270 | 274 | 269 | 274 | 59,000 | 1,370 |
| 1984-08-21 | 272 | 274 | 269 | 270 | 46,000 | 1,350 |
| 1984-08-20 | 270 | 270 | 269 | 270 | 18,000 | 1,350 |
| 1984-08-18 | 268 | 268 | 265 | 268 | 42,000 | 1,340 |
| 1984-08-17 | 270 | 270 | 268 | 268 | 35,000 | 1,340 |
| 1984-08-16 | 270 | 275 | 270 | 270 | 22,000 | 1,350 |
| 1984-08-15 | 266 | 275 | 265 | 275 | 96,000 | 1,375 |
| 1984-08-14 | 275 | 275 | 270 | 270 | 60,000 | 1,350 |
| 1984-08-13 | 275 | 275 | 271 | 271 | 13,000 | 1,355 |
| 1984-08-10 | 267 | 271 | 266 | 271 | 44,000 | 1,355 |
| 1984-08-08 | 269 | 271 | 269 | 270 | 46,000 | 1,350 |
| 1984-08-07 | 270 | 273 | 269 | 273 | 32,000 | 1,365 |
| 1984-08-06 | 276 | 276 | 269 | 269 | 55,000 | 1,345 |
| 1984-08-04 | 277 | 277 | 270 | 275 | 39,000 | 1,375 |
| 1984-08-03 | 275 | 285 | 272 | 272 | 96,000 | 1,360 |
| 1984-08-02 | 277 | 293 | 277 | 285 | 40,000 | 1,425 |
| 1984-08-01 | 276 | 280 | 276 | 277 | 68,000 | 1,385 |
| 1984-07-31 | 277 | 280 | 275 | 276 | 89,000 | 1,380 |
| 1984-07-30 | 281 | 281 | 275 | 275 | 45,000 | 1,375 |
| 1984-07-28 | 276 | 280 | 275 | 276 | 53,000 | 1,380 |
| 1984-07-27 | 280 | 280 | 276 | 276 | 80,000 | 1,380 |
| 1984-07-26 | 277 | 281 | 274 | 275 | 87,000 | 1,375 |
| 1984-07-25 | 290 | 290 | 270 | 274 | 134,000 | 1,370 |
| 1984-07-24 | 280 | 290 | 270 | 290 | 55,000 | 1,450 |
| 1984-07-23 | 299 | 300 | 282 | 282 | 78,000 | 1,410 |
| 1984-07-21 | 295 | 300 | 288 | 291 | 76,000 | 1,455 |
| 1984-07-20 | 298 | 298 | 284 | 287 | 244,000 | 1,435 |
| 1984-07-19 | 300 | 312 | 295 | 300 | 377,000 | 1,500 |
| 1984-07-18 | 325 | 325 | 308 | 310 | 791,000 | 1,550 |
| 1984-07-17 | 313 | 324 | 310 | 319 | 1,651,000 | 1,595 |
| 1984-07-16 | 290 | 298 | 290 | 298 | 260,000 | 1,490 |
| 1984-07-13 | 275 | 284 | 274 | 284 | 116,000 | 1,420 |
| 1984-07-12 | 266 | 279 | 266 | 278 | 123,000 | 1,390 |
| 1984-07-11 | 284 | 288 | 281 | 281 | 132,000 | 1,405 |
| 1984-07-10 | 294 | 297 | 282 | 288 | 349,000 | 1,440 |
| 1984-07-09 | 283 | 294 | 283 | 290 | 394,000 | 1,450 |
| 1984-07-07 | 280 | 280 | 275 | 280 | 197,000 | 1,400 |
| 1984-07-06 | 274 | 278 | 270 | 278 | 150,000 | 1,390 |
| 1984-07-05 | 264 | 278 | 263 | 277 | 122,000 | 1,385 |
| 1984-07-04 | 261 | 262 | 260 | 262 | 69,000 | 1,310 |
| 1984-07-03 | 266 | 266 | 262 | 262 | 48,000 | 1,310 |
| 1984-07-02 | 260 | 265 | 260 | 265 | 40,000 | 1,325 |
| 1984-06-30 | 270 | 270 | 265 | 265 | 35,000 | 1,325 |
| 1984-06-29 | 265 | 270 | 263 | 265 | 22,000 | 1,325 |
| 1984-06-28 | 272 | 273 | 261 | 261 | 46,000 | 1,305 |
| 1984-06-27 | 275 | 277 | 272 | 273 | 108,000 | 1,365 |
| 1984-06-26 | 264 | 272 | 264 | 272 | 134,000 | 1,360 |
| 1984-06-25 | 265 | 265 | 260 | 262 | 82,000 | 1,310 |
| 1984-06-23 | 258 | 258 | 255 | 255 | 28,000 | 1,275 |
| 1984-06-22 | 253 | 257 | 253 | 256 | 39,000 | 1,280 |
| 1984-06-21 | 257 | 260 | 251 | 251 | 57,000 | 1,255 |
| 1984-06-20 | 260 | 260 | 255 | 256 | 39,000 | 1,280 |
| 1984-06-19 | 260 | 261 | 255 | 255 | 27,000 | 1,275 |
| 1984-06-18 | 260 | 261 | 260 | 260 | 36,000 | 1,300 |
| 1984-06-16 | 260 | 261 | 258 | 260 | 50,000 | 1,300 |
| 1984-06-15 | 269 | 269 | 260 | 261 | 89,000 | 1,305 |
| 1984-06-14 | 275 | 277 | 268 | 270 | 194,000 | 1,350 |
| 1984-06-13 | 258 | 268 | 255 | 268 | 195,000 | 1,340 |
| 1984-06-12 | 258 | 263 | 255 | 263 | 97,000 | 1,315 |
| 1984-06-11 | 255 | 258 | 255 | 258 | 85,000 | 1,290 |
| 1984-06-08 | 250 | 260 | 250 | 257 | 54,000 | 1,285 |
| 1984-06-07 | 253 | 254 | 248 | 248 | 43,000 | 1,240 |
| 1984-06-06 | 247 | 253 | 247 | 253 | 38,000 | 1,265 |
| 1984-06-05 | 260 | 260 | 242 | 242 | 47,000 | 1,210 |
| 1984-06-04 | 264 | 264 | 264 | 264 | 275,000 | 1,320 |
| 1984-06-02 | 245 | 250 | 240 | 240 | 28,000 | 1,200 |
| 1984-06-01 | 250 | 250 | 250 | 250 | 49,000 | 1,250 |
| 1984-05-31 | 258 | 259 | 245 | 255 | 72,000 | 1,275 |
| 1984-05-30 | 262 | 263 | 258 | 258 | 35,000 | 1,290 |
| 1984-05-29 | 259 | 261 | 258 | 261 | 60,000 | 1,305 |
| 1984-05-28 | 259 | 259 | 258 | 259 | 21,000 | 1,295 |
| 1984-05-26 | 259 | 259 | 258 | 259 | 16,000 | 1,295 |
| 1984-05-25 | 260 | 260 | 258 | 258 | 20,000 | 1,290 |
| 1984-05-24 | 260 | 261 | 258 | 260 | 29,000 | 1,300 |
| 1984-05-23 | 260 | 260 | 258 | 260 | 33,000 | 1,300 |
| 1984-05-22 | 263 | 265 | 261 | 265 | 28,000 | 1,325 |
| 1984-05-21 | 274 | 275 | 265 | 265 | 35,000 | 1,325 |
| 1984-05-19 | 267 | 279 | 267 | 276 | 20,000 | 1,380 |
| 1984-05-18 | 271 | 271 | 266 | 267 | 62,000 | 1,335 |
| 1984-05-17 | 273 | 275 | 272 | 273 | 68,000 | 1,365 |
| 1984-05-16 | 276 | 280 | 271 | 271 | 69,000 | 1,355 |
| 1984-05-15 | 278 | 279 | 270 | 270 | 67,000 | 1,350 |
| 1984-05-14 | 280 | 280 | 275 | 277 | 73,000 | 1,385 |
| 1984-05-11 | 270 | 270 | 262 | 262 | 37,000 | 1,310 |
| 1984-05-10 | 275 | 277 | 270 | 270 | 57,000 | 1,350 |
| 1984-05-09 | 279 | 279 | 275 | 277 | 51,000 | 1,385 |
| 1984-05-08 | 284 | 284 | 271 | 280 | 134,000 | 1,400 |
| 1984-05-07 | 261 | 280 | 260 | 279 | 96,000 | 1,395 |
| 1984-05-04 | 258 | 260 | 255 | 258 | 55,000 | 1,290 |
| 1984-05-02 | 258 | 258 | 255 | 258 | 70,000 | 1,290 |
| 1984-05-01 | 263 | 263 | 258 | 260 | 21,000 | 1,300 |
| 1984-04-28 | 263 | 263 | 258 | 261 | 24,000 | 1,305 |
| 1984-04-27 | 265 | 265 | 263 | 263 | 52,000 | 1,315 |
| 1984-04-26 | 263 | 270 | 263 | 267 | 22,000 | 1,335 |
| 1984-04-25 | 260 | 268 | 260 | 268 | 85,000 | 1,340 |
| 1984-04-24 | 268 | 270 | 258 | 263 | 102,000 | 1,315 |
| 1984-04-23 | 268 | 273 | 268 | 268 | 73,000 | 1,340 |
| 1984-04-21 | 273 | 275 | 270 | 274 | 62,000 | 1,370 |
| 1984-04-20 | 273 | 276 | 266 | 276 | 171,000 | 1,380 |
| 1984-04-19 | 271 | 271 | 268 | 268 | 36,000 | 1,340 |
| 1984-04-18 | 270 | 270 | 270 | 270 | 42,000 | 1,350 |
| 1984-04-17 | 271 | 274 | 270 | 274 | 34,000 | 1,370 |
| 1984-04-16 | 272 | 272 | 270 | 270 | 50,000 | 1,350 |
| 1984-04-13 | 271 | 276 | 270 | 274 | 62,000 | 1,370 |
| 1984-04-12 | 280 | 282 | 272 | 272 | 74,000 | 1,360 |
| 1984-04-11 | 280 | 280 | 270 | 280 | 49,000 | 1,400 |
| 1984-04-10 | 281 | 284 | 278 | 282 | 56,000 | 1,410 |
| 1984-04-09 | 284 | 290 | 277 | 278 | 70,000 | 1,390 |
| 1984-04-07 | 295 | 295 | 283 | 283 | 126,000 | 1,415 |
| 1984-04-06 | 284 | 298 | 284 | 295 | 484,000 | 1,475 |
| 1984-04-05 | 279 | 289 | 278 | 284 | 119,000 | 1,420 |
| 1984-04-04 | 279 | 283 | 274 | 274 | 166,000 | 1,370 |
| 1984-04-03 | 277 | 278 | 270 | 274 | 80,000 | 1,370 |
| 1984-04-02 | 265 | 277 | 265 | 274 | 122,000 | 1,370 |
| 1984-03-31 | 266 | 266 | 265 | 266 | 39,000 | 1,330 |
| 1984-03-30 | 270 | 270 | 266 | 266 | 37,000 | 1,330 |
| 1984-03-29 | 261 | 266 | 260 | 266 | 138,000 | 1,330 |
| 1984-03-28 | 265 | 268 | 265 | 265 | 61,000 | 1,325 |
| 1984-03-27 | 269 | 270 | 265 | 266 | 81,000 | 1,330 |
| 1984-03-26 | 270 | 275 | 270 | 274 | 35,000 | 1,370 |
| 1984-03-24 | 269 | 270 | 265 | 270 | 67,000 | 1,350 |
| 1984-03-23 | 265 | 269 | 265 | 266 | 79,000 | 1,330 |
| 1984-03-22 | 268 | 268 | 266 | 267 | 82,000 | 1,335 |
| 1984-03-21 | 265 | 268 | 262 | 268 | 77,000 | 1,340 |
| 1984-03-19 | 258 | 267 | 258 | 266 | 51,000 | 1,330 |
| 1984-03-17 | 258 | 258 | 258 | 258 | 61,000 | 1,290 |
| 1984-03-16 | 265 | 268 | 265 | 266 | 37,000 | 1,330 |
| 1984-03-15 | 270 | 272 | 265 | 266 | 66,000 | 1,330 |
| 1984-03-14 | 260 | 270 | 260 | 270 | 77,000 | 1,350 |
| 1984-03-13 | 260 | 260 | 258 | 260 | 40,000 | 1,300 |
| 1984-03-12 | 265 | 265 | 261 | 261 | 76,000 | 1,305 |
| 1984-03-09 | 264 | 264 | 255 | 256 | 212,000 | 1,280 |
| 1984-03-08 | 265 | 265 | 261 | 262 | 77,000 | 1,310 |
| 1984-03-07 | 266 | 266 | 261 | 261 | 108,000 | 1,305 |
| 1984-03-06 | 266 | 270 | 264 | 267 | 46,000 | 1,335 |
| 1984-03-05 | 270 | 275 | 260 | 266 | 99,000 | 1,330 |
| 1984-03-03 | 269 | 270 | 269 | 269 | 20,000 | 1,345 |
| 1984-03-02 | 269 | 270 | 269 | 269 | 42,000 | 1,345 |
| 1984-03-01 | 270 | 270 | 265 | 270 | 60,000 | 1,350 |
| 1984-02-29 | 282 | 282 | 270 | 270 | 63,000 | 1,350 |
| 1984-02-28 | 275 | 289 | 275 | 282 | 190,000 | 1,410 |
| 1984-02-27 | 263 | 270 | 263 | 270 | 37,000 | 1,350 |
| 1984-02-25 | 261 | 261 | 261 | 261 | 42,000 | 1,305 |
| 1984-02-24 | 260 | 265 | 260 | 261 | 38,000 | 1,305 |
| 1984-02-23 | 267 | 267 | 260 | 260 | 106,000 | 1,300 |
| 1984-02-22 | 273 | 275 | 266 | 266 | 58,000 | 1,330 |
| 1984-02-21 | 275 | 275 | 265 | 265 | 103,000 | 1,325 |
| 1984-02-20 | 271 | 271 | 269 | 270 | 28,000 | 1,350 |
| 1984-02-18 | 270 | 272 | 270 | 271 | 48,000 | 1,355 |
| 1984-02-17 | 272 | 278 | 269 | 270 | 85,000 | 1,350 |
| 1984-02-16 | 281 | 281 | 270 | 270 | 90,000 | 1,350 |
| 1984-02-15 | 285 | 285 | 282 | 282 | 78,000 | 1,410 |
| 1984-02-14 | 284 | 290 | 283 | 285 | 66,000 | 1,425 |
| 1984-02-13 | 288 | 288 | 283 | 283 | 64,000 | 1,415 |
| 1984-02-10 | 293 | 293 | 283 | 283 | 53,000 | 1,415 |
| 1984-02-09 | 298 | 298 | 283 | 283 | 219,000 | 1,415 |
| 1984-02-08 | 285 | 299 | 283 | 299 | 82,000 | 1,495 |
| 1984-02-07 | 283 | 286 | 283 | 285 | 73,000 | 1,425 |
| 1984-02-06 | 288 | 288 | 283 | 283 | 83,000 | 1,415 |
| 1984-02-04 | 286 | 288 | 286 | 286 | 48,000 | 1,430 |
| 1984-02-03 | 291 | 291 | 286 | 286 | 66,000 | 1,430 |
| 1984-02-02 | 300 | 300 | 291 | 291 | 96,000 | 1,455 |
| 1984-02-01 | 298 | 300 | 290 | 297 | 131,000 | 1,485 |
| 1984-01-31 | 289 | 298 | 286 | 293 | 110,000 | 1,465 |
| 1984-01-30 | 300 | 300 | 280 | 280 | 111,000 | 1,400 |
| 1984-01-28 | 307 | 309 | 295 | 295 | 130,000 | 1,475 |
| 1984-01-27 | 300 | 307 | 293 | 302 | 155,000 | 1,510 |
| 1984-01-26 | 287 | 290 | 282 | 290 | 126,000 | 1,450 |
| 1984-01-25 | 286 | 288 | 281 | 284 | 132,000 | 1,420 |
| 1984-01-24 | 288 | 290 | 285 | 286 | 131,000 | 1,430 |
| 1984-01-23 | 290 | 290 | 285 | 290 | 190,000 | 1,450 |
| 1984-01-21 | 302 | 305 | 295 | 299 | 179,000 | 1,495 |
| 1984-01-20 | 302 | 307 | 300 | 307 | 171,000 | 1,535 |
| 1984-01-19 | 303 | 310 | 300 | 300 | 325,000 | 1,500 |
| 1984-01-18 | 297 | 304 | 296 | 302 | 304,000 | 1,510 |
| 1984-01-17 | 300 | 305 | 293 | 297 | 254,000 | 1,485 |
| 1984-01-13 | 327 | 327 | 305 | 310 | 415,000 | 1,550 |
| 1984-01-12 | 330 | 339 | 322 | 322 | 724,000 | 1,610 |
| 1984-01-11 | 332 | 339 | 324 | 330 | 801,000 | 1,650 |
| 1984-01-10 | 318 | 327 | 312 | 327 | 652,000 | 1,635 |
| 1984-01-09 | 323 | 341 | 318 | 320 | 1,132,000 | 1,600 |
| 1984-01-07 | 320 | 345 | 316 | 328 | 2,611,000 | 1,640 |
| 1984-01-06 | 288 | 315 | 288 | 315 | 1,535,000 | 1,575 |
| 1984-01-05 | 290 | 292 | 284 | 288 | 250,000 | 1,440 |
| 1984-01-04 | 298 | 298 | 291 | 291 | 558,000 | 1,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株