4218 ニチバン(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 | 1,060 | 1,070 | 1,040 | 1,070 | 309,000 | 2,140 |
| 1984-12-27 | 1,020 | 1,060 | 1,010 | 1,040 | 157,000 | 2,080 |
| 1984-12-26 | 1,090 | 1,100 | 990 | 1,040 | 386,000 | 2,080 |
| 1984-12-25 | 988 | 1,070 | 980 | 1,070 | 361,000 | 2,140 |
| 1984-12-24 | 960 | 969 | 950 | 968 | 158,000 | 1,936 |
| 1984-12-22 | 950 | 965 | 946 | 950 | 58,000 | 1,900 |
| 1984-12-21 | 950 | 955 | 939 | 950 | 140,000 | 1,900 |
| 1984-12-20 | 977 | 978 | 935 | 937 | 119,000 | 1,874 |
| 1984-12-19 | 911 | 1,000 | 910 | 991 | 239,000 | 1,982 |
| 1984-12-18 | 940 | 940 | 905 | 905 | 130,000 | 1,810 |
| 1984-12-17 | 939 | 939 | 902 | 930 | 123,000 | 1,860 |
| 1984-12-15 | 945 | 945 | 930 | 944 | 64,000 | 1,888 |
| 1984-12-14 | 970 | 970 | 945 | 945 | 99,000 | 1,890 |
| 1984-12-13 | 1,000 | 1,000 | 960 | 960 | 93,000 | 1,920 |
| 1984-12-12 | 990 | 1,000 | 980 | 1,000 | 114,000 | 2,000 |
| 1984-12-11 | 960 | 1,000 | 960 | 980 | 125,000 | 1,960 |
| 1984-12-10 | 1,010 | 1,030 | 960 | 970 | 169,000 | 1,940 |
| 1984-12-07 | 1,100 | 1,100 | 990 | 1,000 | 324,000 | 2,000 |
| 1984-12-06 | 1,090 | 1,120 | 1,060 | 1,080 | 330,000 | 2,160 |
| 1984-12-05 | 1,050 | 1,070 | 1,010 | 1,060 | 330,000 | 2,120 |
| 1984-12-04 | 1,070 | 1,100 | 1,020 | 1,050 | 510,000 | 2,100 |
| 1984-12-03 | 1,190 | 1,220 | 1,060 | 1,080 | 919,000 | 2,160 |
| 1984-12-01 | 1,180 | 1,230 | 1,170 | 1,170 | 862,000 | 2,340 |
| 1984-11-30 | 1,110 | 1,210 | 1,080 | 1,180 | 2,251,000 | 2,360 |
| 1984-11-29 | 1,140 | 1,170 | 1,080 | 1,090 | 940,000 | 2,180 |
| 1984-11-28 | 1,080 | 1,140 | 1,040 | 1,120 | 2,720,000 | 2,240 |
| 1984-11-27 | 1,060 | 1,100 | 1,000 | 1,000 | 2,266,000 | 2,000 |
| 1984-11-26 | 912 | 1,020 | 912 | 1,020 | 2,016,000 | 2,040 |
| 1984-11-24 | 900 | 920 | 891 | 920 | 294,000 | 1,840 |
| 1984-11-22 | 941 | 941 | 898 | 910 | 480,000 | 1,820 |
| 1984-11-21 | 940 | 965 | 907 | 935 | 900,000 | 1,870 |
| 1984-11-20 | 935 | 989 | 925 | 940 | 2,226,000 | 1,880 |
| 1984-11-19 | 855 | 945 | 855 | 945 | 2,371,000 | 1,890 |
| 1984-11-17 | 835 | 845 | 823 | 845 | 365,000 | 1,690 |
| 1984-11-16 | 811 | 849 | 810 | 833 | 1,214,000 | 1,666 |
| 1984-11-15 | 820 | 824 | 806 | 807 | 575,000 | 1,614 |
| 1984-11-14 | 770 | 815 | 766 | 814 | 550,000 | 1,628 |
| 1984-11-13 | 776 | 783 | 765 | 769 | 108,000 | 1,538 |
| 1984-11-12 | 779 | 787 | 776 | 776 | 70,000 | 1,552 |
| 1984-11-09 | 790 | 790 | 775 | 789 | 85,000 | 1,578 |
| 1984-11-08 | 793 | 793 | 770 | 790 | 199,000 | 1,580 |
| 1984-11-07 | 800 | 800 | 781 | 783 | 209,000 | 1,566 |
| 1984-11-06 | 810 | 820 | 785 | 798 | 800,000 | 1,596 |
| 1984-11-05 | 791 | 803 | 786 | 800 | 802,000 | 1,600 |
| 1984-11-02 | 784 | 789 | 765 | 789 | 222,000 | 1,578 |
| 1984-11-01 | 750 | 788 | 750 | 775 | 194,000 | 1,550 |
| 1984-10-31 | 740 | 755 | 740 | 740 | 104,000 | 1,480 |
| 1984-10-30 | 755 | 755 | 740 | 740 | 55,000 | 1,480 |
| 1984-10-29 | 760 | 760 | 742 | 750 | 149,000 | 1,500 |
| 1984-10-27 | 780 | 789 | 761 | 761 | 113,000 | 1,522 |
| 1984-10-26 | 780 | 794 | 778 | 778 | 340,000 | 1,556 |
| 1984-10-25 | 798 | 799 | 758 | 772 | 614,000 | 1,544 |
| 1984-10-24 | 770 | 780 | 765 | 780 | 440,000 | 1,560 |
| 1984-10-23 | 730 | 733 | 725 | 730 | 125,000 | 1,460 |
| 1984-10-22 | 749 | 750 | 721 | 721 | 80,000 | 1,442 |
| 1984-10-20 | 753 | 753 | 752 | 752 | 21,000 | 1,504 |
| 1984-10-19 | 745 | 745 | 731 | 743 | 139,000 | 1,486 |
| 1984-10-18 | 768 | 768 | 741 | 741 | 219,000 | 1,482 |
| 1984-10-17 | 750 | 780 | 750 | 760 | 405,000 | 1,520 |
| 1984-10-16 | 745 | 745 | 740 | 740 | 120,000 | 1,480 |
| 1984-10-15 | 763 | 763 | 740 | 740 | 162,000 | 1,480 |
| 1984-10-12 | 765 | 768 | 751 | 757 | 430,000 | 1,514 |
| 1984-10-11 | 795 | 795 | 760 | 764 | 496,000 | 1,528 |
| 1984-10-09 | 764 | 808 | 759 | 790 | 2,325,000 | 1,580 |
| 1984-10-08 | 724 | 735 | 715 | 734 | 253,000 | 1,468 |
| 1984-10-06 | 726 | 728 | 716 | 722 | 257,000 | 1,444 |
| 1984-10-05 | 700 | 729 | 693 | 729 | 153,000 | 1,458 |
| 1984-10-04 | 710 | 710 | 700 | 700 | 158,000 | 1,400 |
| 1984-10-03 | 711 | 725 | 710 | 710 | 61,000 | 1,420 |
| 1984-10-02 | 728 | 728 | 710 | 711 | 112,000 | 1,422 |
| 1984-10-01 | 729 | 729 | 701 | 724 | 181,000 | 1,448 |
| 1984-09-29 | 715 | 739 | 710 | 730 | 124,000 | 1,460 |
| 1984-09-28 | 715 | 719 | 707 | 719 | 130,000 | 1,438 |
| 1984-09-27 | 710 | 718 | 700 | 710 | 105,000 | 1,420 |
| 1984-09-26 | 711 | 720 | 705 | 720 | 138,000 | 1,440 |
| 1984-09-25 | 705 | 705 | 690 | 693 | 121,000 | 1,386 |
| 1984-09-22 | 710 | 710 | 700 | 710 | 96,000 | 1,420 |
| 1984-09-21 | 713 | 715 | 710 | 710 | 114,000 | 1,420 |
| 1984-09-20 | 720 | 720 | 710 | 710 | 188,000 | 1,420 |
| 1984-09-19 | 725 | 725 | 713 | 715 | 172,000 | 1,430 |
| 1984-09-18 | 720 | 729 | 716 | 728 | 79,000 | 1,456 |
| 1984-09-17 | 730 | 730 | 715 | 716 | 75,000 | 1,432 |
| 1984-09-14 | 748 | 748 | 711 | 735 | 253,000 | 1,470 |
| 1984-09-13 | 758 | 760 | 731 | 758 | 385,000 | 1,516 |
| 1984-09-12 | 730 | 755 | 727 | 755 | 814,000 | 1,510 |
| 1984-09-11 | 720 | 730 | 712 | 721 | 100,000 | 1,442 |
| 1984-09-10 | 740 | 745 | 710 | 710 | 208,000 | 1,420 |
| 1984-09-07 | 735 | 740 | 720 | 730 | 227,000 | 1,460 |
| 1984-09-06 | 724 | 725 | 710 | 725 | 225,000 | 1,450 |
| 1984-09-05 | 739 | 743 | 720 | 725 | 343,000 | 1,450 |
| 1984-09-04 | 750 | 750 | 733 | 740 | 340,000 | 1,480 |
| 1984-09-03 | 764 | 778 | 736 | 740 | 712,000 | 1,480 |
| 1984-09-01 | 737 | 760 | 737 | 755 | 900,000 | 1,510 |
| 1984-08-31 | 730 | 743 | 720 | 727 | 380,000 | 1,454 |
| 1984-08-30 | 734 | 742 | 719 | 719 | 379,000 | 1,438 |
| 1984-08-29 | 720 | 768 | 701 | 744 | 1,441,000 | 1,488 |
| 1984-08-28 | 741 | 741 | 720 | 720 | 435,000 | 1,440 |
| 1984-08-27 | 710 | 745 | 710 | 735 | 1,052,000 | 1,470 |
| 1984-08-25 | 702 | 702 | 685 | 700 | 230,000 | 1,400 |
| 1984-08-24 | 717 | 732 | 685 | 691 | 876,000 | 1,382 |
| 1984-08-23 | 664 | 715 | 661 | 708 | 1,013,000 | 1,416 |
| 1984-08-22 | 670 | 683 | 661 | 661 | 150,000 | 1,322 |
| 1984-08-21 | 682 | 682 | 660 | 670 | 179,000 | 1,340 |
| 1984-08-20 | 689 | 700 | 672 | 682 | 214,000 | 1,364 |
| 1984-08-18 | 688 | 689 | 666 | 679 | 254,000 | 1,358 |
| 1984-08-17 | 664 | 705 | 651 | 690 | 560,000 | 1,380 |
| 1984-08-16 | 631 | 655 | 631 | 654 | 70,000 | 1,308 |
| 1984-08-15 | 650 | 655 | 620 | 630 | 169,000 | 1,260 |
| 1984-08-14 | 649 | 660 | 636 | 652 | 73,000 | 1,304 |
| 1984-08-13 | 650 | 651 | 630 | 650 | 76,000 | 1,300 |
| 1984-08-10 | 655 | 668 | 640 | 653 | 138,000 | 1,306 |
| 1984-08-09 | 650 | 669 | 645 | 665 | 304,000 | 1,330 |
| 1984-08-08 | 623 | 650 | 623 | 640 | 159,000 | 1,280 |
| 1984-08-07 | 605 | 620 | 605 | 613 | 103,000 | 1,226 |
| 1984-08-06 | 611 | 615 | 601 | 601 | 77,000 | 1,202 |
| 1984-08-04 | 601 | 610 | 600 | 601 | 48,000 | 1,202 |
| 1984-08-03 | 609 | 615 | 605 | 605 | 112,000 | 1,210 |
| 1984-08-02 | 630 | 635 | 601 | 602 | 144,000 | 1,204 |
| 1984-08-01 | 634 | 635 | 630 | 630 | 111,000 | 1,260 |
| 1984-07-31 | 660 | 662 | 655 | 655 | 69,000 | 1,310 |
| 1984-07-30 | 628 | 655 | 628 | 655 | 116,000 | 1,310 |
| 1984-07-28 | 637 | 640 | 620 | 625 | 180,000 | 1,250 |
| 1984-07-27 | 636 | 638 | 620 | 638 | 136,000 | 1,276 |
| 1984-07-26 | 645 | 645 | 620 | 638 | 171,000 | 1,276 |
| 1984-07-25 | 622 | 631 | 615 | 615 | 203,000 | 1,230 |
| 1984-07-24 | 641 | 655 | 627 | 652 | 176,000 | 1,304 |
| 1984-07-23 | 665 | 665 | 626 | 631 | 170,000 | 1,262 |
| 1984-07-21 | 669 | 670 | 640 | 655 | 215,000 | 1,310 |
| 1984-07-20 | 690 | 690 | 668 | 670 | 272,000 | 1,340 |
| 1984-07-19 | 700 | 715 | 679 | 684 | 458,000 | 1,368 |
| 1984-07-18 | 750 | 763 | 698 | 698 | 1,689,000 | 1,396 |
| 1984-07-17 | 730 | 755 | 715 | 737 | 3,590,000 | 1,474 |
| 1984-07-16 | 612 | 710 | 612 | 710 | 2,284,000 | 1,420 |
| 1984-07-13 | 605 | 610 | 600 | 610 | 134,000 | 1,220 |
| 1984-07-12 | 616 | 616 | 605 | 605 | 102,000 | 1,210 |
| 1984-07-11 | 595 | 619 | 595 | 614 | 162,000 | 1,228 |
| 1984-07-10 | 600 | 600 | 590 | 593 | 24,000 | 1,186 |
| 1984-07-09 | 592 | 594 | 586 | 592 | 45,000 | 1,184 |
| 1984-07-07 | 593 | 594 | 593 | 594 | 14,000 | 1,188 |
| 1984-07-06 | 602 | 604 | 591 | 591 | 43,000 | 1,182 |
| 1984-07-05 | 591 | 605 | 590 | 593 | 87,000 | 1,186 |
| 1984-07-04 | 597 | 600 | 590 | 590 | 31,000 | 1,180 |
| 1984-07-03 | 599 | 607 | 599 | 607 | 15,000 | 1,214 |
| 1984-07-02 | 598 | 600 | 591 | 599 | 52,000 | 1,198 |
| 1984-06-30 | 595 | 600 | 590 | 590 | 35,000 | 1,180 |
| 1984-06-29 | 605 | 613 | 583 | 585 | 60,000 | 1,170 |
| 1984-06-28 | 605 | 615 | 596 | 615 | 74,000 | 1,230 |
| 1984-06-27 | 595 | 595 | 583 | 595 | 85,000 | 1,190 |
| 1984-06-26 | 590 | 600 | 581 | 585 | 55,000 | 1,170 |
| 1984-06-25 | 609 | 610 | 595 | 595 | 60,000 | 1,190 |
| 1984-06-23 | 595 | 600 | 592 | 600 | 26,000 | 1,200 |
| 1984-06-22 | 600 | 605 | 591 | 595 | 89,000 | 1,190 |
| 1984-06-21 | 610 | 611 | 595 | 596 | 66,000 | 1,192 |
| 1984-06-20 | 592 | 630 | 592 | 620 | 84,000 | 1,240 |
| 1984-06-19 | 610 | 610 | 590 | 600 | 98,000 | 1,200 |
| 1984-06-18 | 630 | 630 | 611 | 611 | 87,000 | 1,222 |
| 1984-06-16 | 639 | 640 | 610 | 630 | 339,000 | 1,260 |
| 1984-06-15 | 610 | 633 | 601 | 633 | 363,000 | 1,266 |
| 1984-06-14 | 628 | 628 | 615 | 616 | 51,000 | 1,232 |
| 1984-06-13 | 624 | 630 | 612 | 621 | 145,000 | 1,242 |
| 1984-06-12 | 620 | 631 | 606 | 630 | 347,000 | 1,260 |
| 1984-06-11 | 600 | 610 | 596 | 610 | 23,000 | 1,220 |
| 1984-06-08 | 590 | 596 | 580 | 591 | 43,000 | 1,182 |
| 1984-06-07 | 600 | 600 | 591 | 598 | 44,000 | 1,196 |
| 1984-06-06 | 595 | 601 | 593 | 601 | 41,000 | 1,202 |
| 1984-06-05 | 613 | 615 | 595 | 595 | 62,000 | 1,190 |
| 1984-06-04 | 611 | 620 | 605 | 605 | 54,000 | 1,210 |
| 1984-06-02 | 615 | 615 | 611 | 615 | 53,000 | 1,230 |
| 1984-06-01 | 595 | 618 | 595 | 618 | 29,000 | 1,236 |
| 1984-05-31 | 630 | 630 | 599 | 600 | 119,000 | 1,200 |
| 1984-05-30 | 594 | 633 | 594 | 625 | 344,000 | 1,250 |
| 1984-05-29 | 580 | 599 | 576 | 596 | 59,000 | 1,192 |
| 1984-05-28 | 571 | 575 | 570 | 575 | 16,000 | 1,150 |
| 1984-05-26 | 572 | 572 | 565 | 565 | 42,000 | 1,130 |
| 1984-05-25 | 585 | 588 | 571 | 571 | 63,000 | 1,142 |
| 1984-05-24 | 570 | 582 | 565 | 582 | 66,000 | 1,164 |
| 1984-05-23 | 571 | 580 | 565 | 565 | 58,000 | 1,130 |
| 1984-05-22 | 570 | 572 | 570 | 572 | 41,000 | 1,144 |
| 1984-05-21 | 571 | 572 | 571 | 571 | 29,000 | 1,142 |
| 1984-05-19 | 570 | 580 | 570 | 570 | 24,000 | 1,140 |
| 1984-05-18 | 567 | 571 | 561 | 568 | 38,000 | 1,136 |
| 1984-05-17 | 585 | 586 | 565 | 565 | 57,000 | 1,130 |
| 1984-05-16 | 580 | 595 | 576 | 595 | 30,000 | 1,190 |
| 1984-05-15 | 572 | 590 | 572 | 590 | 20,000 | 1,180 |
| 1984-05-14 | 576 | 580 | 570 | 571 | 67,000 | 1,142 |
| 1984-05-10 | 600 | 600 | 599 | 599 | 12,000 | 1,198 |
| 1984-05-09 | 608 | 608 | 590 | 600 | 40,000 | 1,200 |
| 1984-05-08 | 625 | 625 | 608 | 608 | 57,000 | 1,216 |
| 1984-05-07 | 625 | 630 | 624 | 627 | 51,000 | 1,254 |
| 1984-05-04 | 635 | 635 | 622 | 630 | 80,000 | 1,260 |
| 1984-05-02 | 631 | 635 | 631 | 635 | 116,000 | 1,270 |
| 1984-05-01 | 635 | 635 | 626 | 626 | 54,000 | 1,252 |
| 1984-04-28 | 611 | 625 | 611 | 625 | 95,000 | 1,250 |
| 1984-04-27 | 625 | 625 | 615 | 620 | 153,000 | 1,240 |
| 1984-04-26 | 639 | 639 | 627 | 627 | 123,000 | 1,254 |
| 1984-04-25 | 635 | 640 | 627 | 635 | 326,000 | 1,270 |
| 1984-04-24 | 644 | 645 | 620 | 630 | 386,000 | 1,260 |
| 1984-04-23 | 616 | 640 | 616 | 640 | 921,000 | 1,280 |
| 1984-04-21 | 620 | 620 | 610 | 612 | 147,000 | 1,224 |
| 1984-04-20 | 595 | 630 | 595 | 620 | 511,000 | 1,240 |
| 1984-04-19 | 598 | 599 | 590 | 590 | 17,000 | 1,180 |
| 1984-04-18 | 591 | 600 | 585 | 600 | 33,000 | 1,200 |
| 1984-04-17 | 600 | 600 | 591 | 596 | 60,000 | 1,192 |
| 1984-04-16 | 599 | 609 | 598 | 601 | 119,000 | 1,202 |
| 1984-04-13 | 580 | 599 | 580 | 599 | 123,000 | 1,198 |
| 1984-04-12 | 585 | 585 | 581 | 585 | 21,000 | 1,170 |
| 1984-04-11 | 590 | 590 | 581 | 581 | 47,000 | 1,162 |
| 1984-04-10 | 581 | 590 | 581 | 588 | 36,000 | 1,176 |
| 1984-04-09 | 582 | 582 | 573 | 575 | 32,000 | 1,150 |
| 1984-04-07 | 570 | 578 | 570 | 572 | 22,000 | 1,144 |
| 1984-04-06 | 572 | 580 | 567 | 570 | 71,000 | 1,140 |
| 1984-04-05 | 595 | 595 | 570 | 570 | 51,000 | 1,140 |
| 1984-04-04 | 571 | 600 | 571 | 590 | 80,000 | 1,180 |
| 1984-04-03 | 563 | 570 | 561 | 570 | 53,000 | 1,140 |
| 1984-04-02 | 565 | 565 | 563 | 563 | 49,000 | 1,126 |
| 1984-03-30 | 568 | 570 | 565 | 570 | 41,000 | 1,140 |
| 1984-03-29 | 564 | 566 | 563 | 566 | 15,000 | 1,132 |
| 1984-03-28 | 562 | 563 | 561 | 563 | 27,000 | 1,126 |
| 1984-03-27 | 568 | 569 | 561 | 561 | 63,000 | 1,122 |
| 1984-03-26 | 566 | 575 | 565 | 566 | 48,000 | 1,132 |
| 1984-03-23 | 570 | 575 | 570 | 570 | 16,000 | 1,140 |
| 1984-03-22 | 568 | 585 | 568 | 585 | 14,000 | 1,170 |
| 1984-03-21 | 587 | 590 | 565 | 565 | 45,000 | 1,130 |
| 1984-03-19 | 590 | 592 | 585 | 589 | 31,000 | 1,178 |
| 1984-03-17 | 583 | 587 | 580 | 580 | 36,000 | 1,160 |
| 1984-03-16 | 581 | 600 | 575 | 578 | 110,000 | 1,156 |
| 1984-03-15 | 566 | 578 | 566 | 575 | 80,000 | 1,150 |
| 1984-03-14 | 565 | 575 | 565 | 565 | 74,000 | 1,130 |
| 1984-03-13 | 560 | 570 | 560 | 567 | 93,000 | 1,134 |
| 1984-03-12 | 568 | 568 | 556 | 560 | 112,000 | 1,120 |
| 1984-03-09 | 553 | 570 | 553 | 568 | 30,000 | 1,136 |
| 1984-03-08 | 555 | 560 | 551 | 552 | 19,000 | 1,104 |
| 1984-03-07 | 563 | 563 | 555 | 555 | 57,000 | 1,110 |
| 1984-03-06 | 558 | 565 | 557 | 561 | 36,000 | 1,122 |
| 1984-03-05 | 558 | 558 | 551 | 558 | 69,000 | 1,116 |
| 1984-03-02 | 566 | 570 | 560 | 561 | 48,000 | 1,122 |
| 1984-03-01 | 570 | 570 | 565 | 565 | 47,000 | 1,130 |
| 1984-02-29 | 571 | 575 | 566 | 566 | 46,000 | 1,132 |
| 1984-02-28 | 570 | 572 | 570 | 570 | 32,000 | 1,140 |
| 1984-02-27 | 576 | 576 | 565 | 575 | 29,000 | 1,150 |
| 1984-02-25 | 576 | 581 | 575 | 580 | 34,000 | 1,160 |
| 1984-02-24 | 589 | 589 | 571 | 571 | 101,000 | 1,142 |
| 1984-02-23 | 588 | 589 | 586 | 586 | 104,000 | 1,172 |
| 1984-02-22 | 588 | 591 | 588 | 588 | 115,000 | 1,176 |
| 1984-02-21 | 600 | 601 | 600 | 601 | 11,000 | 1,202 |
| 1984-02-20 | 590 | 608 | 589 | 602 | 40,000 | 1,204 |
| 1984-02-18 | 589 | 598 | 588 | 590 | 47,000 | 1,180 |
| 1984-02-17 | 573 | 590 | 572 | 588 | 41,000 | 1,176 |
| 1984-02-16 | 580 | 580 | 571 | 572 | 13,000 | 1,144 |
| 1984-02-15 | 579 | 579 | 570 | 570 | 13,000 | 1,140 |
| 1984-02-14 | 575 | 585 | 575 | 580 | 31,000 | 1,160 |
| 1984-02-13 | 575 | 575 | 570 | 575 | 13,000 | 1,150 |
| 1984-02-10 | 581 | 582 | 575 | 575 | 38,000 | 1,150 |
| 1984-02-09 | 580 | 590 | 575 | 590 | 51,000 | 1,180 |
| 1984-02-08 | 579 | 580 | 575 | 580 | 18,000 | 1,160 |
| 1984-02-07 | 580 | 585 | 575 | 580 | 50,000 | 1,160 |
| 1984-02-06 | 589 | 590 | 581 | 582 | 25,000 | 1,164 |
| 1984-02-04 | 587 | 588 | 580 | 585 | 24,000 | 1,170 |
| 1984-02-03 | 595 | 602 | 580 | 585 | 68,000 | 1,170 |
| 1984-02-02 | 588 | 609 | 588 | 594 | 53,000 | 1,188 |
| 1984-02-01 | 589 | 590 | 588 | 588 | 56,000 | 1,176 |
| 1984-01-31 | 600 | 600 | 589 | 589 | 44,000 | 1,178 |
| 1984-01-30 | 606 | 610 | 601 | 601 | 69,000 | 1,202 |
| 1984-01-28 | 618 | 619 | 606 | 606 | 62,000 | 1,212 |
| 1984-01-27 | 615 | 634 | 615 | 620 | 130,000 | 1,240 |
| 1984-01-26 | 611 | 615 | 608 | 615 | 79,000 | 1,230 |
| 1984-01-25 | 608 | 610 | 608 | 610 | 68,000 | 1,220 |
| 1984-01-24 | 610 | 615 | 608 | 611 | 58,000 | 1,222 |
| 1984-01-23 | 611 | 615 | 610 | 612 | 52,000 | 1,224 |
| 1984-01-21 | 610 | 615 | 610 | 615 | 58,000 | 1,230 |
| 1984-01-20 | 615 | 620 | 610 | 615 | 73,000 | 1,230 |
| 1984-01-19 | 616 | 625 | 615 | 620 | 82,000 | 1,240 |
| 1984-01-18 | 621 | 622 | 615 | 615 | 70,000 | 1,230 |
| 1984-01-17 | 639 | 639 | 620 | 621 | 128,000 | 1,242 |
| 1984-01-13 | 624 | 640 | 619 | 638 | 279,000 | 1,276 |
| 1984-01-12 | 619 | 619 | 612 | 614 | 82,000 | 1,228 |
| 1984-01-11 | 608 | 620 | 608 | 611 | 183,000 | 1,222 |
| 1984-01-10 | 609 | 615 | 605 | 613 | 143,000 | 1,226 |
| 1984-01-09 | 620 | 625 | 612 | 616 | 123,000 | 1,232 |
| 1984-01-07 | 647 | 648 | 625 | 630 | 288,000 | 1,260 |
| 1984-01-06 | 615 | 647 | 611 | 640 | 732,000 | 1,280 |
| 1984-01-05 | 609 | 611 | 600 | 601 | 235,000 | 1,202 |
| 1984-01-04 | 597 | 615 | 595 | 601 | 200,000 | 1,202 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
