4216 旭有機材(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 | 740 | 779 | 740 | 768 | 959,000 | 3,840 |
| 1984-12-27 | 756 | 756 | 736 | 748 | 814,000 | 3,740 |
| 1984-12-26 | 761 | 775 | 755 | 761 | 3,486,000 | 3,805 |
| 1984-12-25 | 748 | 754 | 740 | 751 | 2,296,000 | 3,755 |
| 1984-12-24 | 740 | 745 | 735 | 735 | 422,000 | 3,675 |
| 1984-12-22 | 740 | 743 | 735 | 735 | 450,000 | 3,675 |
| 1984-12-21 | 725 | 744 | 725 | 740 | 2,158,000 | 3,700 |
| 1984-12-20 | 729 | 729 | 710 | 719 | 456,000 | 3,595 |
| 1984-12-19 | 722 | 732 | 718 | 729 | 2,922,000 | 3,645 |
| 1984-12-18 | 700 | 712 | 700 | 712 | 616,000 | 3,560 |
| 1984-12-17 | 697 | 700 | 695 | 700 | 126,000 | 3,500 |
| 1984-12-15 | 697 | 699 | 691 | 693 | 158,000 | 3,465 |
| 1984-12-14 | 690 | 700 | 690 | 700 | 236,000 | 3,500 |
| 1984-12-13 | 690 | 702 | 685 | 690 | 46,000 | 3,450 |
| 1984-12-12 | 682 | 690 | 682 | 685 | 146,000 | 3,425 |
| 1984-12-11 | 693 | 693 | 680 | 680 | 115,000 | 3,400 |
| 1984-12-10 | 703 | 704 | 693 | 693 | 80,000 | 3,465 |
| 1984-12-07 | 695 | 709 | 690 | 705 | 259,000 | 3,525 |
| 1984-12-06 | 688 | 695 | 688 | 690 | 156,000 | 3,450 |
| 1984-12-05 | 685 | 697 | 685 | 697 | 188,000 | 3,485 |
| 1984-12-04 | 701 | 701 | 691 | 691 | 111,000 | 3,455 |
| 1984-12-03 | 680 | 710 | 675 | 691 | 265,000 | 3,455 |
| 1984-12-01 | 690 | 690 | 675 | 685 | 56,000 | 3,425 |
| 1984-11-30 | 695 | 695 | 690 | 690 | 135,000 | 3,450 |
| 1984-11-29 | 695 | 703 | 692 | 695 | 123,000 | 3,475 |
| 1984-11-28 | 696 | 703 | 695 | 695 | 90,000 | 3,475 |
| 1984-11-27 | 710 | 710 | 690 | 696 | 62,000 | 3,480 |
| 1984-11-26 | 700 | 711 | 695 | 711 | 98,000 | 3,555 |
| 1984-11-24 | 691 | 695 | 690 | 695 | 114,000 | 3,475 |
| 1984-11-22 | 695 | 695 | 690 | 690 | 223,000 | 3,450 |
| 1984-11-21 | 691 | 691 | 690 | 690 | 73,000 | 3,450 |
| 1984-11-20 | 697 | 697 | 690 | 694 | 832,000 | 3,470 |
| 1984-11-19 | 695 | 697 | 693 | 694 | 152,000 | 3,470 |
| 1984-11-17 | 710 | 710 | 695 | 695 | 203,000 | 3,475 |
| 1984-11-16 | 700 | 713 | 695 | 711 | 713,000 | 3,555 |
| 1984-11-15 | 670 | 692 | 670 | 692 | 183,000 | 3,460 |
| 1984-11-14 | 666 | 667 | 666 | 666 | 31,000 | 3,330 |
| 1984-11-13 | 669 | 680 | 662 | 662 | 171,000 | 3,310 |
| 1984-11-12 | 675 | 675 | 668 | 669 | 46,000 | 3,345 |
| 1984-11-09 | 670 | 680 | 670 | 676 | 102,000 | 3,380 |
| 1984-11-08 | 675 | 675 | 670 | 674 | 34,000 | 3,370 |
| 1984-11-07 | 685 | 690 | 670 | 675 | 157,000 | 3,375 |
| 1984-11-06 | 685 | 698 | 677 | 680 | 648,000 | 3,400 |
| 1984-11-05 | 665 | 670 | 664 | 665 | 52,000 | 3,325 |
| 1984-11-02 | 665 | 665 | 660 | 663 | 83,000 | 3,315 |
| 1984-11-01 | 674 | 674 | 665 | 666 | 101,000 | 3,330 |
| 1984-10-31 | 666 | 671 | 666 | 671 | 51,000 | 3,355 |
| 1984-10-30 | 670 | 675 | 665 | 665 | 105,000 | 3,325 |
| 1984-10-29 | 667 | 670 | 667 | 670 | 26,000 | 3,350 |
| 1984-10-27 | 665 | 670 | 665 | 669 | 68,000 | 3,345 |
| 1984-10-26 | 671 | 671 | 665 | 665 | 118,000 | 3,325 |
| 1984-10-25 | 669 | 671 | 669 | 669 | 120,000 | 3,345 |
| 1984-10-24 | 670 | 675 | 665 | 669 | 163,000 | 3,345 |
| 1984-10-23 | 675 | 680 | 670 | 670 | 96,000 | 3,350 |
| 1984-10-22 | 675 | 680 | 670 | 675 | 178,000 | 3,375 |
| 1984-10-20 | 677 | 677 | 663 | 670 | 81,000 | 3,350 |
| 1984-10-19 | 665 | 680 | 662 | 667 | 231,000 | 3,335 |
| 1984-10-18 | 665 | 665 | 656 | 660 | 265,000 | 3,300 |
| 1984-10-17 | 663 | 666 | 660 | 661 | 134,000 | 3,305 |
| 1984-10-16 | 670 | 680 | 665 | 673 | 193,000 | 3,365 |
| 1984-10-15 | 682 | 682 | 672 | 680 | 60,000 | 3,400 |
| 1984-10-12 | 670 | 685 | 660 | 683 | 99,000 | 3,415 |
| 1984-10-11 | 670 | 685 | 670 | 675 | 189,000 | 3,375 |
| 1984-10-09 | 645 | 670 | 645 | 668 | 338,000 | 3,340 |
| 1984-10-08 | 656 | 656 | 645 | 645 | 321,000 | 3,225 |
| 1984-10-06 | 660 | 660 | 656 | 657 | 133,000 | 3,285 |
| 1984-10-05 | 667 | 667 | 659 | 659 | 211,000 | 3,295 |
| 1984-10-04 | 667 | 669 | 665 | 667 | 62,000 | 3,335 |
| 1984-10-03 | 670 | 675 | 667 | 667 | 78,000 | 3,335 |
| 1984-10-02 | 676 | 687 | 670 | 671 | 174,000 | 3,355 |
| 1984-10-01 | 665 | 675 | 665 | 675 | 66,000 | 3,375 |
| 1984-09-29 | 666 | 675 | 666 | 675 | 51,000 | 3,375 |
| 1984-09-28 | 675 | 683 | 671 | 683 | 40,000 | 3,415 |
| 1984-09-27 | 680 | 683 | 675 | 683 | 21,000 | 3,415 |
| 1984-09-26 | 676 | 684 | 670 | 684 | 704,000 | 3,420 |
| 1984-09-25 | 688 | 690 | 683 | 686 | 39,000 | 3,430 |
| 1984-09-22 | 691 | 691 | 681 | 688 | 51,000 | 3,440 |
| 1984-09-21 | 680 | 688 | 671 | 671 | 77,000 | 3,355 |
| 1984-09-20 | 683 | 688 | 680 | 680 | 57,000 | 3,400 |
| 1984-09-19 | 670 | 684 | 670 | 684 | 75,000 | 3,420 |
| 1984-09-18 | 670 | 675 | 666 | 670 | 90,000 | 3,350 |
| 1984-09-17 | 681 | 684 | 670 | 670 | 61,000 | 3,350 |
| 1984-09-14 | 660 | 669 | 659 | 666 | 126,000 | 3,330 |
| 1984-09-13 | 659 | 659 | 657 | 657 | 72,000 | 3,285 |
| 1984-09-12 | 657 | 660 | 657 | 658 | 76,000 | 3,290 |
| 1984-09-11 | 656 | 657 | 653 | 655 | 285,000 | 3,275 |
| 1984-09-10 | 658 | 658 | 658 | 658 | 129,000 | 3,290 |
| 1984-09-07 | 657 | 659 | 657 | 658 | 175,000 | 3,290 |
| 1984-09-06 | 659 | 659 | 655 | 655 | 70,000 | 3,275 |
| 1984-09-05 | 666 | 666 | 651 | 660 | 184,000 | 3,300 |
| 1984-09-04 | 670 | 670 | 666 | 668 | 137,000 | 3,340 |
| 1984-09-03 | 670 | 670 | 668 | 669 | 128,000 | 3,345 |
| 1984-09-01 | 670 | 671 | 668 | 670 | 214,000 | 3,350 |
| 1984-08-31 | 670 | 675 | 670 | 671 | 353,000 | 3,355 |
| 1984-08-30 | 675 | 680 | 675 | 676 | 53,000 | 3,380 |
| 1984-08-29 | 670 | 680 | 670 | 680 | 152,000 | 3,400 |
| 1984-08-28 | 674 | 675 | 670 | 675 | 140,000 | 3,375 |
| 1984-08-27 | 670 | 675 | 670 | 675 | 136,000 | 3,375 |
| 1984-08-25 | 670 | 672 | 670 | 670 | 91,000 | 3,350 |
| 1984-08-24 | 670 | 679 | 668 | 669 | 293,000 | 3,345 |
| 1984-08-23 | 670 | 670 | 665 | 668 | 278,000 | 3,340 |
| 1984-08-22 | 674 | 675 | 670 | 670 | 110,000 | 3,350 |
| 1984-08-21 | 670 | 674 | 670 | 672 | 53,000 | 3,360 |
| 1984-08-20 | 677 | 677 | 671 | 671 | 34,000 | 3,355 |
| 1984-08-18 | 680 | 680 | 675 | 675 | 54,000 | 3,375 |
| 1984-08-17 | 670 | 680 | 670 | 675 | 141,000 | 3,375 |
| 1984-08-16 | 675 | 675 | 666 | 671 | 79,000 | 3,355 |
| 1984-08-15 | 675 | 675 | 665 | 675 | 38,000 | 3,375 |
| 1984-08-14 | 660 | 670 | 660 | 669 | 124,000 | 3,345 |
| 1984-08-13 | 680 | 680 | 660 | 660 | 100,000 | 3,300 |
| 1984-08-10 | 678 | 692 | 678 | 678 | 174,000 | 3,390 |
| 1984-08-09 | 680 | 680 | 670 | 673 | 98,000 | 3,365 |
| 1984-08-08 | 676 | 689 | 676 | 682 | 115,000 | 3,410 |
| 1984-08-07 | 684 | 693 | 678 | 693 | 111,000 | 3,465 |
| 1984-08-06 | 681 | 683 | 670 | 679 | 83,000 | 3,395 |
| 1984-08-04 | 671 | 685 | 670 | 680 | 197,000 | 3,400 |
| 1984-08-03 | 680 | 685 | 665 | 666 | 127,000 | 3,330 |
| 1984-08-02 | 661 | 675 | 661 | 675 | 82,000 | 3,375 |
| 1984-08-01 | 658 | 662 | 653 | 658 | 205,000 | 3,290 |
| 1984-07-31 | 658 | 658 | 656 | 658 | 99,000 | 3,290 |
| 1984-07-30 | 664 | 664 | 650 | 660 | 60,000 | 3,300 |
| 1984-07-28 | 667 | 667 | 660 | 666 | 137,000 | 3,330 |
| 1984-07-27 | 666 | 679 | 666 | 666 | 127,000 | 3,330 |
| 1984-07-26 | 663 | 669 | 663 | 665 | 127,000 | 3,325 |
| 1984-07-25 | 655 | 660 | 651 | 658 | 88,000 | 3,290 |
| 1984-07-24 | 656 | 659 | 650 | 655 | 155,000 | 3,275 |
| 1984-07-23 | 663 | 665 | 658 | 660 | 186,000 | 3,300 |
| 1984-07-21 | 661 | 669 | 660 | 662 | 81,000 | 3,310 |
| 1984-07-20 | 662 | 670 | 655 | 660 | 155,000 | 3,300 |
| 1984-07-19 | 680 | 680 | 665 | 665 | 147,000 | 3,325 |
| 1984-07-18 | 690 | 690 | 677 | 677 | 166,000 | 3,385 |
| 1984-07-17 | 675 | 685 | 675 | 684 | 132,000 | 3,420 |
| 1984-07-16 | 675 | 684 | 675 | 676 | 92,000 | 3,380 |
| 1984-07-13 | 682 | 685 | 675 | 680 | 198,000 | 3,400 |
| 1984-07-12 | 700 | 700 | 680 | 685 | 133,000 | 3,425 |
| 1984-07-11 | 714 | 714 | 701 | 702 | 205,000 | 3,510 |
| 1984-07-10 | 715 | 720 | 710 | 710 | 220,000 | 3,550 |
| 1984-07-09 | 718 | 724 | 715 | 715 | 110,000 | 3,575 |
| 1984-07-07 | 720 | 724 | 718 | 718 | 76,000 | 3,590 |
| 1984-07-06 | 728 | 730 | 721 | 721 | 183,000 | 3,605 |
| 1984-07-05 | 734 | 737 | 720 | 728 | 420,000 | 3,640 |
| 1984-07-04 | 729 | 737 | 725 | 731 | 651,000 | 3,655 |
| 1984-07-03 | 730 | 730 | 718 | 720 | 227,000 | 3,600 |
| 1984-07-02 | 727 | 729 | 717 | 725 | 484,000 | 3,625 |
| 1984-06-30 | 733 | 733 | 723 | 725 | 582,000 | 3,625 |
| 1984-06-29 | 741 | 745 | 725 | 730 | 1,122,000 | 3,650 |
| 1984-06-28 | 762 | 762 | 741 | 750 | 903,000 | 3,750 |
| 1984-06-27 | 755 | 765 | 748 | 764 | 5,809,000 | 3,820 |
| 1984-06-26 | 730 | 753 | 730 | 745 | 4,132,000 | 3,725 |
| 1984-06-25 | 711 | 725 | 705 | 723 | 526,000 | 3,615 |
| 1984-06-23 | 715 | 719 | 706 | 710 | 284,000 | 3,550 |
| 1984-06-22 | 700 | 720 | 700 | 715 | 347,000 | 3,575 |
| 1984-06-21 | 719 | 735 | 710 | 710 | 961,000 | 3,550 |
| 1984-06-20 | 700 | 725 | 700 | 720 | 598,000 | 3,600 |
| 1984-06-19 | 698 | 705 | 691 | 698 | 379,000 | 3,490 |
| 1984-06-18 | 695 | 700 | 690 | 691 | 273,000 | 3,455 |
| 1984-06-16 | 689 | 698 | 685 | 691 | 126,000 | 3,455 |
| 1984-06-15 | 690 | 690 | 681 | 688 | 378,000 | 3,440 |
| 1984-06-14 | 721 | 728 | 690 | 694 | 642,000 | 3,470 |
| 1984-06-13 | 726 | 730 | 722 | 729 | 931,000 | 3,645 |
| 1984-06-12 | 736 | 752 | 730 | 736 | 3,113,000 | 3,680 |
| 1984-06-11 | 715 | 735 | 711 | 733 | 1,013,000 | 3,665 |
| 1984-06-08 | 722 | 733 | 710 | 711 | 1,348,000 | 3,555 |
| 1984-06-07 | 725 | 738 | 720 | 723 | 4,019,000 | 3,615 |
| 1984-06-06 | 698 | 720 | 691 | 717 | 1,660,000 | 3,585 |
| 1984-06-05 | 689 | 719 | 689 | 706 | 1,904,000 | 3,530 |
| 1984-06-04 | 675 | 689 | 671 | 685 | 254,000 | 3,425 |
| 1984-06-02 | 677 | 685 | 670 | 671 | 194,000 | 3,355 |
| 1984-06-01 | 660 | 677 | 660 | 667 | 334,000 | 3,335 |
| 1984-05-31 | 680 | 689 | 658 | 660 | 435,000 | 3,300 |
| 1984-05-30 | 690 | 704 | 686 | 690 | 2,645,000 | 3,450 |
| 1984-05-29 | 669 | 700 | 661 | 693 | 879,000 | 3,465 |
| 1984-05-28 | 653 | 659 | 645 | 659 | 56,000 | 3,295 |
| 1984-05-26 | 646 | 655 | 646 | 655 | 82,000 | 3,275 |
| 1984-05-25 | 648 | 653 | 642 | 642 | 128,000 | 3,210 |
| 1984-05-24 | 638 | 650 | 638 | 648 | 178,000 | 3,240 |
| 1984-05-23 | 640 | 642 | 625 | 638 | 217,000 | 3,190 |
| 1984-05-22 | 650 | 650 | 640 | 650 | 66,000 | 3,250 |
| 1984-05-21 | 665 | 665 | 650 | 660 | 22,000 | 3,300 |
| 1984-05-19 | 645 | 660 | 645 | 660 | 99,000 | 3,300 |
| 1984-05-18 | 640 | 665 | 637 | 655 | 252,000 | 3,275 |
| 1984-05-17 | 674 | 674 | 650 | 650 | 302,000 | 3,250 |
| 1984-05-16 | 670 | 675 | 665 | 665 | 107,000 | 3,325 |
| 1984-05-15 | 643 | 670 | 643 | 670 | 75,000 | 3,350 |
| 1984-05-14 | 666 | 666 | 645 | 645 | 123,000 | 3,225 |
| 1984-05-11 | 665 | 672 | 663 | 667 | 174,000 | 3,335 |
| 1984-05-10 | 675 | 679 | 666 | 668 | 267,000 | 3,340 |
| 1984-05-09 | 679 | 684 | 672 | 674 | 671,000 | 3,370 |
| 1984-05-08 | 677 | 678 | 670 | 670 | 185,000 | 3,350 |
| 1984-05-07 | 679 | 679 | 673 | 679 | 218,000 | 3,395 |
| 1984-05-04 | 653 | 680 | 653 | 680 | 610,000 | 3,400 |
| 1984-05-02 | 656 | 656 | 651 | 656 | 241,000 | 3,280 |
| 1984-05-01 | 650 | 658 | 645 | 646 | 197,000 | 3,230 |
| 1984-04-28 | 650 | 659 | 650 | 659 | 220,000 | 3,295 |
| 1984-04-27 | 644 | 652 | 641 | 650 | 178,000 | 3,250 |
| 1984-04-26 | 640 | 647 | 640 | 645 | 267,000 | 3,225 |
| 1984-04-25 | 650 | 650 | 640 | 640 | 269,000 | 3,200 |
| 1984-04-24 | 639 | 650 | 638 | 640 | 146,000 | 3,200 |
| 1984-04-23 | 640 | 640 | 630 | 640 | 257,000 | 3,200 |
| 1984-04-21 | 644 | 646 | 636 | 640 | 115,000 | 3,200 |
| 1984-04-20 | 641 | 649 | 641 | 646 | 137,000 | 3,230 |
| 1984-04-19 | 645 | 647 | 637 | 643 | 117,000 | 3,215 |
| 1984-04-18 | 653 | 655 | 649 | 649 | 283,000 | 3,245 |
| 1984-04-17 | 653 | 659 | 653 | 659 | 64,000 | 3,295 |
| 1984-04-16 | 655 | 660 | 651 | 651 | 103,000 | 3,255 |
| 1984-04-13 | 650 | 651 | 648 | 651 | 85,000 | 3,255 |
| 1984-04-12 | 650 | 659 | 647 | 659 | 57,000 | 3,295 |
| 1984-04-11 | 642 | 655 | 640 | 645 | 171,000 | 3,225 |
| 1984-04-10 | 657 | 664 | 635 | 635 | 222,000 | 3,175 |
| 1984-04-09 | 654 | 663 | 648 | 651 | 59,000 | 3,255 |
| 1984-04-07 | 651 | 651 | 651 | 651 | 48,000 | 3,255 |
| 1984-04-06 | 658 | 663 | 651 | 663 | 100,000 | 3,315 |
| 1984-04-05 | 663 | 664 | 657 | 664 | 125,000 | 3,320 |
| 1984-04-04 | 659 | 667 | 656 | 667 | 113,000 | 3,335 |
| 1984-04-03 | 660 | 665 | 654 | 656 | 152,000 | 3,280 |
| 1984-04-02 | 664 | 670 | 660 | 670 | 146,000 | 3,350 |
| 1984-03-31 | 665 | 665 | 663 | 663 | 37,000 | 3,315 |
| 1984-03-30 | 665 | 665 | 661 | 663 | 111,000 | 3,315 |
| 1984-03-29 | 670 | 670 | 665 | 665 | 146,000 | 3,325 |
| 1984-03-28 | 675 | 675 | 663 | 666 | 46,000 | 3,330 |
| 1984-03-27 | 670 | 675 | 665 | 675 | 122,000 | 3,375 |
| 1984-03-26 | 674 | 674 | 665 | 665 | 107,000 | 3,325 |
| 1984-03-24 | 675 | 675 | 665 | 668 | 76,000 | 3,340 |
| 1984-03-23 | 670 | 675 | 665 | 675 | 380,000 | 3,375 |
| 1984-03-22 | 668 | 670 | 661 | 665 | 76,000 | 3,325 |
| 1984-03-21 | 666 | 674 | 650 | 658 | 434,000 | 3,290 |
| 1984-03-19 | 679 | 679 | 670 | 676 | 338,000 | 3,380 |
| 1984-03-17 | 677 | 680 | 676 | 680 | 107,000 | 3,400 |
| 1984-03-16 | 684 | 688 | 679 | 681 | 330,000 | 3,405 |
| 1984-03-15 | 670 | 679 | 662 | 675 | 372,000 | 3,375 |
| 1984-03-14 | 660 | 670 | 658 | 660 | 304,000 | 3,300 |
| 1984-03-13 | 656 | 669 | 656 | 669 | 192,000 | 3,345 |
| 1984-03-12 | 655 | 655 | 654 | 655 | 112,000 | 3,275 |
| 1984-03-09 | 654 | 655 | 649 | 650 | 56,000 | 3,250 |
| 1984-03-08 | 662 | 662 | 649 | 650 | 252,000 | 3,250 |
| 1984-03-07 | 660 | 665 | 655 | 660 | 464,000 | 3,300 |
| 1984-03-06 | 650 | 658 | 650 | 655 | 300,000 | 3,275 |
| 1984-03-05 | 640 | 645 | 635 | 643 | 202,000 | 3,215 |
| 1984-03-03 | 636 | 640 | 625 | 625 | 177,000 | 3,125 |
| 1984-03-02 | 646 | 650 | 635 | 635 | 93,000 | 3,175 |
| 1984-03-01 | 644 | 650 | 643 | 647 | 136,000 | 3,235 |
| 1984-02-29 | 644 | 645 | 637 | 645 | 114,000 | 3,225 |
| 1984-02-28 | 645 | 645 | 636 | 637 | 109,000 | 3,185 |
| 1984-02-27 | 635 | 638 | 620 | 638 | 270,000 | 3,190 |
| 1984-02-25 | 631 | 644 | 630 | 644 | 121,000 | 3,220 |
| 1984-02-24 | 623 | 625 | 620 | 621 | 137,000 | 3,105 |
| 1984-02-23 | 645 | 645 | 625 | 630 | 113,000 | 3,150 |
| 1984-02-22 | 636 | 639 | 628 | 639 | 163,000 | 3,195 |
| 1984-02-21 | 622 | 627 | 622 | 627 | 29,000 | 3,135 |
| 1984-02-20 | 612 | 630 | 612 | 620 | 117,000 | 3,100 |
| 1984-02-18 | 618 | 625 | 615 | 622 | 124,000 | 3,110 |
| 1984-02-17 | 635 | 637 | 628 | 628 | 161,000 | 3,140 |
| 1984-02-16 | 638 | 640 | 638 | 638 | 63,000 | 3,190 |
| 1984-02-15 | 647 | 650 | 635 | 637 | 112,000 | 3,185 |
| 1984-02-14 | 646 | 654 | 646 | 650 | 86,000 | 3,250 |
| 1984-02-13 | 650 | 650 | 646 | 650 | 44,000 | 3,250 |
| 1984-02-10 | 655 | 660 | 650 | 650 | 215,000 | 3,250 |
| 1984-02-09 | 667 | 667 | 657 | 657 | 106,000 | 3,285 |
| 1984-02-08 | 669 | 670 | 665 | 668 | 125,000 | 3,340 |
| 1984-02-07 | 665 | 675 | 660 | 675 | 76,000 | 3,375 |
| 1984-02-06 | 657 | 670 | 657 | 668 | 121,000 | 3,340 |
| 1984-02-04 | 651 | 661 | 651 | 661 | 84,000 | 3,305 |
| 1984-02-03 | 669 | 670 | 660 | 670 | 121,000 | 3,350 |
| 1984-02-02 | 660 | 665 | 656 | 660 | 130,000 | 3,300 |
| 1984-02-01 | 670 | 670 | 659 | 660 | 335,000 | 3,300 |
| 1984-01-31 | 666 | 670 | 665 | 667 | 123,000 | 3,335 |
| 1984-01-30 | 670 | 670 | 661 | 670 | 55,000 | 3,350 |
| 1984-01-28 | 656 | 661 | 656 | 660 | 99,000 | 3,300 |
| 1984-01-27 | 673 | 679 | 669 | 675 | 134,000 | 3,375 |
| 1984-01-26 | 660 | 670 | 656 | 670 | 125,000 | 3,350 |
| 1984-01-25 | 660 | 672 | 650 | 650 | 132,000 | 3,250 |
| 1984-01-24 | 660 | 660 | 656 | 660 | 98,000 | 3,300 |
| 1984-01-23 | 668 | 668 | 661 | 664 | 55,000 | 3,320 |
| 1984-01-21 | 660 | 670 | 660 | 670 | 185,000 | 3,350 |
| 1984-01-20 | 670 | 680 | 670 | 670 | 229,000 | 3,350 |
| 1984-01-19 | 672 | 675 | 669 | 674 | 137,000 | 3,370 |
| 1984-01-18 | 674 | 684 | 672 | 675 | 120,000 | 3,375 |
| 1984-01-17 | 680 | 684 | 678 | 684 | 133,000 | 3,420 |
| 1984-01-13 | 676 | 676 | 670 | 673 | 133,000 | 3,365 |
| 1984-01-12 | 676 | 676 | 669 | 676 | 234,000 | 3,380 |
| 1984-01-11 | 683 | 685 | 676 | 676 | 229,000 | 3,380 |
| 1984-01-10 | 671 | 689 | 671 | 686 | 418,000 | 3,430 |
| 1984-01-09 | 667 | 681 | 667 | 681 | 187,000 | 3,405 |
| 1984-01-07 | 670 | 670 | 667 | 667 | 55,000 | 3,335 |
| 1984-01-06 | 685 | 690 | 677 | 680 | 245,000 | 3,400 |
| 1984-01-05 | 677 | 690 | 677 | 680 | 209,000 | 3,400 |
| 1984-01-04 | 695 | 698 | 682 | 686 | 147,000 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
