4229 群栄化学工業(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 | 919 | 930 | 919 | 920 | 105,000 | 7,603.31 |
| 1984-12-27 | 941 | 941 | 920 | 920 | 54,000 | 7,603.31 |
| 1984-12-26 | 956 | 960 | 945 | 946 | 160,000 | 7,818.18 |
| 1984-12-25 | 961 | 961 | 951 | 954 | 34,000 | 7,884.30 |
| 1984-12-24 | 955 | 955 | 951 | 951 | 84,000 | 7,859.50 |
| 1984-12-22 | 951 | 960 | 951 | 955 | 53,000 | 7,892.56 |
| 1984-12-21 | 950 | 970 | 950 | 959 | 90,000 | 7,925.62 |
| 1984-12-20 | 999 | 999 | 940 | 941 | 91,000 | 7,776.86 |
| 1984-12-19 | 1,000 | 1,020 | 970 | 999 | 129,000 | 8,256.20 |
| 1984-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 | 8,264.46 |
| 1984-12-17 | 1,010 | 1,030 | 1,000 | 1,010 | 50,000 | 8,347.11 |
| 1984-12-15 | 1,020 | 1,030 | 1,000 | 1,030 | 46,000 | 8,512.40 |
| 1984-12-14 | 1,000 | 1,030 | 1,000 | 1,020 | 65,000 | 8,429.75 |
| 1984-12-13 | 1,020 | 1,040 | 999 | 999 | 53,000 | 8,256.20 |
| 1984-12-12 | 1,020 | 1,050 | 1,010 | 1,030 | 68,000 | 8,512.40 |
| 1984-12-11 | 1,020 | 1,030 | 1,010 | 1,030 | 56,000 | 8,512.40 |
| 1984-12-10 | 1,040 | 1,050 | 1,010 | 1,010 | 47,000 | 8,347.11 |
| 1984-12-07 | 1,030 | 1,050 | 1,020 | 1,050 | 125,000 | 8,677.69 |
| 1984-12-06 | 1,040 | 1,040 | 1,010 | 1,020 | 75,000 | 8,429.75 |
| 1984-12-05 | 1,030 | 1,050 | 1,010 | 1,020 | 141,000 | 8,429.75 |
| 1984-12-04 | 1,030 | 1,050 | 1,010 | 1,050 | 135,000 | 8,677.69 |
| 1984-12-03 | 1,040 | 1,040 | 1,010 | 1,030 | 218,000 | 8,512.40 |
| 1984-12-01 | 1,070 | 1,080 | 1,060 | 1,060 | 110,000 | 8,760.33 |
| 1984-11-30 | 1,110 | 1,110 | 1,060 | 1,090 | 224,000 | 9,008.26 |
| 1984-11-29 | 1,110 | 1,130 | 1,090 | 1,090 | 573,000 | 9,008.26 |
| 1984-11-28 | 1,100 | 1,120 | 1,070 | 1,090 | 438,000 | 9,008.26 |
| 1984-11-27 | 1,100 | 1,100 | 1,060 | 1,060 | 168,000 | 8,760.33 |
| 1984-11-26 | 1,120 | 1,130 | 1,080 | 1,080 | 358,000 | 8,925.62 |
| 1984-11-24 | 1,110 | 1,150 | 1,110 | 1,110 | 688,000 | 9,173.55 |
| 1984-11-22 | 1,060 | 1,110 | 1,040 | 1,090 | 705,000 | 9,008.26 |
| 1984-11-21 | 1,040 | 1,060 | 1,030 | 1,030 | 307,000 | 8,512.40 |
| 1984-11-20 | 1,050 | 1,050 | 1,030 | 1,030 | 117,000 | 8,512.40 |
| 1984-11-19 | 1,060 | 1,070 | 1,030 | 1,040 | 290,000 | 8,595.04 |
| 1984-11-17 | 1,040 | 1,060 | 1,030 | 1,060 | 97,000 | 8,760.33 |
| 1984-11-16 | 1,030 | 1,080 | 1,020 | 1,020 | 531,000 | 8,429.75 |
| 1984-11-15 | 1,020 | 1,020 | 1,000 | 1,010 | 163,000 | 8,347.11 |
| 1984-11-14 | 1,030 | 1,030 | 1,010 | 1,030 | 160,000 | 8,512.40 |
| 1984-11-13 | 1,010 | 1,030 | 1,000 | 1,020 | 131,000 | 8,429.75 |
| 1984-11-12 | 1,050 | 1,060 | 1,020 | 1,020 | 159,000 | 8,429.75 |
| 1984-11-09 | 1,040 | 1,050 | 1,020 | 1,030 | 198,000 | 8,512.40 |
| 1984-11-08 | 1,050 | 1,060 | 1,020 | 1,040 | 141,000 | 8,595.04 |
| 1984-11-07 | 1,050 | 1,090 | 1,020 | 1,030 | 478,000 | 8,512.40 |
| 1984-11-06 | 1,090 | 1,110 | 1,000 | 1,000 | 437,000 | 8,264.46 |
| 1984-11-05 | 1,150 | 1,150 | 1,080 | 1,080 | 401,000 | 8,925.62 |
| 1984-11-02 | 1,130 | 1,170 | 1,090 | 1,130 | 1,310,000 | 9,338.84 |
| 1984-11-01 | 1,000 | 1,190 | 1,000 | 1,140 | 1,203,000 | 9,421.49 |
| 1984-10-31 | 1,050 | 1,050 | 1,000 | 1,000 | 106,000 | 8,264.46 |
| 1984-10-30 | 1,040 | 1,080 | 980 | 1,030 | 829,000 | 8,512.40 |
| 1984-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 212,000 | 8,429.75 |
| 1984-10-26 | 983 | 990 | 960 | 960 | 258,000 | 7,212.62 |
| 1984-10-25 | 1,010 | 1,020 | 982 | 982 | 184,000 | 7,377.91 |
| 1984-10-24 | 980 | 1,010 | 980 | 1,010 | 262,000 | 7,588.28 |
| 1984-10-23 | 980 | 989 | 965 | 972 | 117,000 | 7,302.78 |
| 1984-10-22 | 1,000 | 1,000 | 980 | 986 | 141,000 | 7,407.96 |
| 1984-10-20 | 1,020 | 1,020 | 1,000 | 1,000 | 137,000 | 7,513.15 |
| 1984-10-19 | 1,020 | 1,030 | 999 | 999 | 225,000 | 7,505.63 |
| 1984-10-18 | 1,020 | 1,020 | 1,000 | 1,020 | 281,000 | 7,663.41 |
| 1984-10-17 | 1,030 | 1,030 | 1,010 | 1,020 | 271,000 | 7,663.41 |
| 1984-10-16 | 1,070 | 1,080 | 1,020 | 1,030 | 573,000 | 7,738.54 |
| 1984-10-15 | 1,130 | 1,130 | 1,010 | 1,010 | 365,000 | 7,588.28 |
| 1984-10-12 | 1,120 | 1,140 | 1,100 | 1,110 | 1,372,000 | 8,339.59 |
| 1984-10-11 | 1,100 | 1,120 | 1,080 | 1,100 | 896,000 | 8,264.46 |
| 1984-10-09 | 1,000 | 1,120 | 1,000 | 1,120 | 1,344,000 | 8,414.73 |
| 1984-10-08 | 1,030 | 1,030 | 1,010 | 1,010 | 74,000 | 7,588.28 |
| 1984-10-06 | 1,030 | 1,040 | 1,020 | 1,030 | 72,000 | 7,738.54 |
| 1984-10-05 | 1,040 | 1,040 | 1,020 | 1,020 | 169,000 | 7,663.41 |
| 1984-10-04 | 1,000 | 1,040 | 1,000 | 1,040 | 264,000 | 7,813.67 |
| 1984-10-03 | 995 | 996 | 985 | 996 | 111,000 | 7,483.10 |
| 1984-10-02 | 990 | 995 | 985 | 994 | 80,000 | 7,468.07 |
| 1984-10-01 | 990 | 995 | 981 | 989 | 72,000 | 7,430.50 |
| 1984-09-29 | 982 | 989 | 971 | 971 | 102,000 | 7,295.27 |
| 1984-09-28 | 990 | 995 | 985 | 990 | 133,000 | 7,438.02 |
| 1984-09-27 | 982 | 1,000 | 982 | 982 | 57,000 | 7,377.91 |
| 1984-09-26 | 981 | 990 | 973 | 973 | 261,000 | 7,310.29 |
| 1984-09-25 | 1,000 | 1,000 | 972 | 972 | 41,000 | 7,302.78 |
| 1984-09-22 | 990 | 1,000 | 980 | 1,000 | 44,000 | 7,513.15 |
| 1984-09-21 | 1,010 | 1,010 | 990 | 992 | 79,000 | 7,453.04 |
| 1984-09-20 | 1,000 | 1,020 | 990 | 1,000 | 94,000 | 7,513.15 |
| 1984-09-19 | 1,030 | 1,030 | 1,000 | 1,020 | 109,000 | 7,663.41 |
| 1984-09-18 | 1,050 | 1,050 | 1,030 | 1,030 | 107,000 | 7,738.54 |
| 1984-09-17 | 1,050 | 1,080 | 1,030 | 1,040 | 320,000 | 7,813.67 |
| 1984-09-14 | 1,060 | 1,060 | 1,030 | 1,030 | 254,000 | 7,738.54 |
| 1984-09-13 | 1,020 | 1,050 | 1,020 | 1,030 | 466,000 | 7,738.54 |
| 1984-09-12 | 1,000 | 1,030 | 990 | 1,030 | 151,000 | 7,738.54 |
| 1984-09-11 | 985 | 1,000 | 985 | 990 | 107,000 | 7,438.02 |
| 1984-09-10 | 1,010 | 1,010 | 990 | 990 | 138,000 | 7,438.02 |
| 1984-09-07 | 995 | 1,030 | 988 | 1,010 | 320,000 | 7,588.28 |
| 1984-09-06 | 985 | 1,010 | 980 | 988 | 268,000 | 7,422.99 |
| 1984-09-05 | 990 | 990 | 970 | 982 | 78,000 | 7,377.91 |
| 1984-09-04 | 969 | 1,000 | 969 | 985 | 159,000 | 7,400.45 |
| 1984-09-03 | 949 | 959 | 945 | 959 | 122,000 | 7,205.11 |
| 1984-09-01 | 946 | 950 | 931 | 950 | 54,000 | 7,137.49 |
| 1984-08-31 | 955 | 955 | 941 | 950 | 78,000 | 7,137.49 |
| 1984-08-30 | 985 | 989 | 955 | 961 | 73,000 | 7,220.14 |
| 1984-08-29 | 989 | 990 | 970 | 979 | 64,000 | 7,355.37 |
| 1984-08-28 | 990 | 990 | 984 | 990 | 99,000 | 7,438.02 |
| 1984-08-27 | 960 | 980 | 960 | 980 | 60,000 | 7,362.89 |
| 1984-08-25 | 960 | 965 | 955 | 955 | 110,000 | 7,175.06 |
| 1984-08-24 | 987 | 990 | 957 | 960 | 189,000 | 7,212.62 |
| 1984-08-23 | 967 | 995 | 967 | 988 | 88,000 | 7,422.99 |
| 1984-08-22 | 951 | 965 | 941 | 947 | 129,000 | 7,114.95 |
| 1984-08-21 | 950 | 951 | 920 | 926 | 119,000 | 6,957.18 |
| 1984-08-20 | 990 | 990 | 950 | 950 | 81,000 | 7,137.49 |
| 1984-08-18 | 995 | 1,030 | 965 | 990 | 537,000 | 7,438.02 |
| 1984-08-17 | 965 | 1,020 | 950 | 1,020 | 886,000 | 7,663.41 |
| 1984-08-16 | 920 | 935 | 910 | 915 | 248,000 | 6,874.53 |
| 1984-08-15 | 880 | 890 | 879 | 890 | 131,000 | 6,686.70 |
| 1984-08-14 | 865 | 880 | 861 | 870 | 87,000 | 6,536.44 |
| 1984-08-13 | 861 | 861 | 856 | 861 | 66,000 | 6,468.82 |
| 1984-08-10 | 825 | 858 | 820 | 841 | 44,000 | 6,318.56 |
| 1984-08-09 | 835 | 835 | 829 | 829 | 11,000 | 6,228.40 |
| 1984-08-08 | 850 | 850 | 835 | 835 | 33,000 | 6,273.48 |
| 1984-08-07 | 860 | 864 | 850 | 850 | 67,000 | 6,386.18 |
| 1984-08-06 | 879 | 879 | 860 | 862 | 32,000 | 6,476.33 |
| 1984-08-04 | 890 | 890 | 880 | 880 | 32,000 | 6,611.57 |
| 1984-08-03 | 898 | 898 | 860 | 880 | 71,000 | 6,611.57 |
| 1984-08-02 | 897 | 898 | 897 | 898 | 26,000 | 6,746.81 |
| 1984-08-01 | 930 | 930 | 919 | 919 | 165,000 | 6,904.58 |
| 1984-07-31 | 898 | 910 | 890 | 910 | 222,000 | 6,836.96 |
| 1984-07-28 | 775 | 789 | 772 | 789 | 117,000 | 5,927.87 |
| 1984-07-27 | 774 | 785 | 770 | 771 | 115,000 | 5,792.64 |
| 1984-07-26 | 755 | 766 | 745 | 766 | 135,000 | 5,755.07 |
| 1984-07-25 | 765 | 770 | 745 | 750 | 141,000 | 5,634.86 |
| 1984-07-24 | 785 | 785 | 765 | 775 | 148,000 | 5,822.69 |
| 1984-07-21 | 795 | 795 | 795 | 795 | 140,000 | 5,972.95 |
| 1984-07-18 | 896 | 897 | 865 | 865 | 67,000 | 6,498.87 |
| 1984-07-17 | 905 | 905 | 897 | 897 | 66,000 | 6,739.29 |
| 1984-07-16 | 910 | 911 | 910 | 911 | 43,000 | 6,844.48 |
| 1984-07-12 | 926 | 926 | 920 | 926 | 35,000 | 6,957.18 |
| 1984-07-11 | 929 | 930 | 926 | 926 | 11,000 | 6,957.18 |
| 1984-07-10 | 925 | 935 | 925 | 930 | 25,000 | 6,987.23 |
| 1984-07-09 | 925 | 935 | 925 | 935 | 20,000 | 7,024.79 |
| 1984-07-07 | 940 | 940 | 925 | 925 | 42,000 | 6,949.66 |
| 1984-07-06 | 940 | 940 | 935 | 935 | 43,000 | 7,024.79 |
| 1984-07-05 | 930 | 931 | 929 | 930 | 29,000 | 6,987.23 |
| 1984-07-04 | 922 | 940 | 922 | 925 | 25,000 | 6,949.66 |
| 1984-07-03 | 923 | 925 | 923 | 925 | 20,000 | 6,949.66 |
| 1984-07-02 | 930 | 930 | 921 | 921 | 6,000 | 6,919.61 |
| 1984-06-30 | 920 | 940 | 918 | 940 | 21,000 | 7,062.36 |
| 1984-06-29 | 921 | 930 | 915 | 918 | 37,000 | 6,897.07 |
| 1984-06-28 | 940 | 940 | 920 | 921 | 55,000 | 6,919.61 |
| 1984-06-26 | 955 | 970 | 950 | 950 | 29,000 | 7,137.49 |
| 1984-06-25 | 970 | 970 | 965 | 965 | 7,000 | 7,250.19 |
| 1984-06-23 | 960 | 970 | 960 | 960 | 22,000 | 7,212.62 |
| 1984-06-22 | 1,030 | 1,030 | 960 | 970 | 113,000 | 7,287.75 |
| 1984-06-21 | 990 | 1,020 | 990 | 1,010 | 150,000 | 7,588.28 |
| 1984-06-20 | 986 | 986 | 980 | 985 | 36,000 | 7,400.45 |
| 1984-06-19 | 970 | 1,020 | 970 | 996 | 115,000 | 7,483.10 |
| 1984-06-18 | 918 | 955 | 905 | 955 | 130,000 | 7,175.06 |
| 1984-06-15 | 950 | 950 | 938 | 938 | 40,000 | 7,047.33 |
| 1984-06-13 | 991 | 991 | 970 | 970 | 51,000 | 7,287.75 |
| 1984-06-12 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 7,513.15 |
| 1984-06-11 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 7,663.41 |
| 1984-06-08 | 1,030 | 1,030 | 1,020 | 1,020 | 29,000 | 7,663.41 |
| 1984-06-07 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 | 7,888.81 |
| 1984-06-06 | 1,040 | 1,060 | 1,030 | 1,030 | 33,000 | 7,738.54 |
| 1984-06-05 | 1,050 | 1,050 | 1,030 | 1,040 | 17,000 | 7,813.67 |
| 1984-06-04 | 1,050 | 1,050 | 1,020 | 1,020 | 37,000 | 7,663.41 |
| 1984-06-02 | 1,040 | 1,050 | 1,030 | 1,050 | 33,000 | 7,888.81 |
| 1984-06-01 | 1,040 | 1,040 | 1,020 | 1,020 | 39,000 | 7,663.41 |
| 1984-05-29 | 1,040 | 1,110 | 1,040 | 1,100 | 54,000 | 8,264.46 |
| 1984-05-28 | 1,040 | 1,040 | 1,030 | 1,030 | 57,000 | 7,738.54 |
| 1984-05-26 | 1,080 | 1,080 | 1,040 | 1,040 | 35,000 | 7,813.67 |
| 1984-05-25 | 1,080 | 1,090 | 1,040 | 1,080 | 98,000 | 8,114.20 |
| 1984-05-24 | 1,100 | 1,120 | 1,040 | 1,100 | 69,000 | 8,264.46 |
| 1984-05-23 | 1,090 | 1,120 | 1,030 | 1,120 | 127,000 | 8,414.73 |
| 1984-05-22 | 1,070 | 1,070 | 1,020 | 1,050 | 64,000 | 7,888.81 |
| 1984-05-21 | 1,130 | 1,130 | 1,070 | 1,090 | 26,000 | 8,189.33 |
| 1984-05-19 | 1,110 | 1,170 | 1,110 | 1,110 | 36,000 | 8,339.59 |
| 1984-05-18 | 1,100 | 1,110 | 1,070 | 1,110 | 106,000 | 8,339.59 |
| 1984-05-17 | 1,180 | 1,180 | 1,110 | 1,120 | 50,000 | 8,414.73 |
| 1984-05-16 | 1,200 | 1,240 | 1,200 | 1,220 | 75,000 | 9,166.04 |
| 1984-05-15 | 1,150 | 1,200 | 1,150 | 1,200 | 86,000 | 9,015.78 |
| 1984-05-14 | 1,200 | 1,200 | 1,160 | 1,190 | 58,000 | 8,940.65 |
| 1984-05-11 | 1,150 | 1,300 | 1,150 | 1,300 | 200,000 | 9,767.09 |
| 1984-05-09 | 1,250 | 1,260 | 1,180 | 1,200 | 91,000 | 9,015.78 |
| 1984-05-08 | 1,220 | 1,270 | 1,210 | 1,230 | 239,000 | 9,241.17 |
| 1984-05-07 | 1,230 | 1,250 | 1,200 | 1,200 | 137,000 | 9,015.78 |
| 1984-05-04 | 1,070 | 1,200 | 1,070 | 1,200 | 92,000 | 9,015.78 |
| 1984-05-02 | 1,070 | 1,080 | 1,050 | 1,050 | 23,000 | 7,888.81 |
| 1984-05-01 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 7,888.81 |
| 1984-04-28 | 1,030 | 1,030 | 1,020 | 1,020 | 42,000 | 7,663.41 |
| 1984-04-27 | 1,060 | 1,060 | 1,040 | 1,040 | 66,000 | 7,813.67 |
| 1984-04-26 | 1,040 | 1,070 | 1,020 | 1,040 | 121,000 | 7,813.67 |
| 1984-04-25 | 1,040 | 1,120 | 1,000 | 1,020 | 315,000 | 7,663.41 |
| 1984-04-24 | 1,150 | 1,160 | 1,110 | 1,120 | 255,000 | 7,649.75 |
| 1984-04-23 | 1,200 | 1,200 | 1,150 | 1,160 | 134,000 | 7,922.96 |
| 1984-04-21 | 1,200 | 1,200 | 1,190 | 1,200 | 96,000 | 8,196.16 |
| 1984-04-20 | 1,240 | 1,240 | 1,190 | 1,200 | 103,000 | 8,196.16 |
| 1984-04-19 | 1,250 | 1,260 | 1,240 | 1,250 | 55,000 | 8,537.67 |
| 1984-04-18 | 1,210 | 1,240 | 1,210 | 1,240 | 48,000 | 8,469.37 |
| 1984-04-17 | 1,220 | 1,230 | 1,220 | 1,220 | 58,000 | 8,332.76 |
| 1984-04-16 | 1,200 | 1,240 | 1,190 | 1,240 | 57,000 | 8,469.37 |
| 1984-04-13 | 1,210 | 1,230 | 1,200 | 1,200 | 105,000 | 8,196.16 |
| 1984-04-12 | 1,230 | 1,240 | 1,210 | 1,210 | 52,000 | 8,264.46 |
| 1984-04-11 | 1,240 | 1,250 | 1,210 | 1,240 | 284,000 | 8,469.37 |
| 1984-04-10 | 1,250 | 1,270 | 1,240 | 1,250 | 77,000 | 8,537.67 |
| 1984-04-09 | 1,280 | 1,280 | 1,240 | 1,250 | 71,000 | 8,537.67 |
| 1984-04-07 | 1,290 | 1,300 | 1,270 | 1,280 | 53,000 | 8,742.57 |
| 1984-04-06 | 1,300 | 1,300 | 1,290 | 1,290 | 119,000 | 8,810.87 |
| 1984-04-05 | 1,310 | 1,310 | 1,290 | 1,300 | 79,000 | 8,879.17 |
| 1984-04-04 | 1,330 | 1,330 | 1,310 | 1,320 | 19,000 | 9,015.78 |
| 1984-04-03 | 1,330 | 1,350 | 1,310 | 1,330 | 78,000 | 9,084.08 |
| 1984-04-02 | 1,310 | 1,360 | 1,310 | 1,330 | 102,000 | 9,084.08 |
| 1984-03-31 | 1,310 | 1,320 | 1,310 | 1,310 | 19,000 | 8,947.48 |
| 1984-03-30 | 1,310 | 1,350 | 1,310 | 1,310 | 137,000 | 8,947.48 |
| 1984-03-29 | 1,310 | 1,340 | 1,310 | 1,320 | 71,000 | 9,015.78 |
| 1984-03-28 | 1,330 | 1,350 | 1,290 | 1,290 | 185,000 | 8,810.87 |
| 1984-03-27 | 1,360 | 1,360 | 1,350 | 1,350 | 117,000 | 9,220.68 |
| 1984-03-26 | 1,350 | 1,380 | 1,350 | 1,360 | 107,000 | 9,288.98 |
| 1984-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 32,000 | 9,288.98 |
| 1984-03-23 | 1,380 | 1,380 | 1,350 | 1,350 | 130,000 | 9,220.68 |
| 1984-03-22 | 1,380 | 1,390 | 1,360 | 1,360 | 259,000 | 9,288.98 |
| 1984-03-21 | 1,370 | 1,380 | 1,370 | 1,370 | 155,000 | 9,357.28 |
| 1984-03-19 | 1,370 | 1,390 | 1,360 | 1,360 | 85,000 | 9,288.98 |
| 1984-03-17 | 1,360 | 1,390 | 1,360 | 1,370 | 140,000 | 9,357.28 |
| 1984-03-16 | 1,350 | 1,390 | 1,340 | 1,370 | 172,000 | 9,357.28 |
| 1984-03-15 | 1,330 | 1,350 | 1,330 | 1,330 | 86,000 | 9,084.08 |
| 1984-03-14 | 1,330 | 1,350 | 1,330 | 1,330 | 112,000 | 9,084.08 |
| 1984-03-13 | 1,350 | 1,360 | 1,310 | 1,320 | 98,000 | 9,015.78 |
| 1984-03-12 | 1,380 | 1,380 | 1,340 | 1,340 | 73,000 | 9,152.38 |
| 1984-03-09 | 1,330 | 1,370 | 1,330 | 1,370 | 83,000 | 9,357.28 |
| 1984-03-08 | 1,340 | 1,350 | 1,310 | 1,320 | 57,000 | 9,015.78 |
| 1984-03-07 | 1,360 | 1,380 | 1,340 | 1,340 | 146,000 | 9,152.38 |
| 1984-03-06 | 1,370 | 1,390 | 1,350 | 1,380 | 151,000 | 9,425.59 |
| 1984-03-05 | 1,340 | 1,370 | 1,330 | 1,370 | 100,000 | 9,357.28 |
| 1984-03-03 | 1,330 | 1,360 | 1,330 | 1,360 | 28,000 | 9,288.98 |
| 1984-03-02 | 1,320 | 1,350 | 1,320 | 1,320 | 67,000 | 9,015.78 |
| 1984-03-01 | 1,350 | 1,380 | 1,310 | 1,320 | 123,000 | 9,015.78 |
| 1984-02-29 | 1,360 | 1,380 | 1,340 | 1,350 | 63,000 | 9,220.68 |
| 1984-02-28 | 1,370 | 1,370 | 1,360 | 1,360 | 97,000 | 9,288.98 |
| 1984-02-27 | 1,370 | 1,390 | 1,350 | 1,370 | 185,000 | 9,357.28 |
| 1984-02-25 | 1,410 | 1,430 | 1,400 | 1,430 | 312,000 | 9,767.09 |
| 1984-02-24 | 1,300 | 1,320 | 1,280 | 1,290 | 144,000 | 8,810.87 |
| 1984-02-23 | 1,350 | 1,350 | 1,300 | 1,300 | 143,000 | 8,879.17 |
| 1984-02-22 | 1,320 | 1,340 | 1,320 | 1,340 | 173,000 | 9,152.38 |
| 1984-02-21 | 1,380 | 1,390 | 1,320 | 1,320 | 193,000 | 9,015.78 |
| 1984-02-20 | 1,370 | 1,400 | 1,370 | 1,380 | 213,000 | 9,425.59 |
| 1984-02-18 | 1,410 | 1,410 | 1,360 | 1,370 | 339,000 | 9,357.28 |
| 1984-02-17 | 1,480 | 1,490 | 1,430 | 1,430 | 1,954,999 | 9,767.09 |
| 1984-02-16 | 1,400 | 1,450 | 1,370 | 1,450 | 1,837,999 | 9,903.70 |
| 1984-02-15 | 1,400 | 1,420 | 1,380 | 1,420 | 1,415,999 | 9,698.79 |
| 1984-02-14 | 1,400 | 1,440 | 1,360 | 1,370 | 1,256,999 | 9,357.28 |
| 1984-02-13 | 1,390 | 1,400 | 1,370 | 1,400 | 605,000 | 9,562.19 |
| 1984-02-10 | 1,400 | 1,440 | 1,350 | 1,400 | 2,490,999 | 9,562.19 |
| 1984-02-09 | 1,330 | 1,430 | 1,310 | 1,370 | 2,357,999 | 9,357.28 |
| 1984-02-08 | 1,250 | 1,340 | 1,250 | 1,340 | 656,000 | 9,152.38 |
| 1984-02-07 | 1,210 | 1,260 | 1,210 | 1,250 | 220,000 | 8,537.67 |
| 1984-02-06 | 1,250 | 1,260 | 1,210 | 1,230 | 139,000 | 8,401.07 |
| 1984-02-04 | 1,270 | 1,270 | 1,230 | 1,260 | 92,000 | 8,605.97 |
| 1984-02-03 | 1,220 | 1,280 | 1,220 | 1,280 | 251,000 | 8,742.57 |
| 1984-02-02 | 1,220 | 1,240 | 1,200 | 1,230 | 139,000 | 8,401.07 |
| 1984-02-01 | 1,230 | 1,230 | 1,190 | 1,200 | 213,000 | 8,196.16 |
| 1984-01-31 | 1,240 | 1,250 | 1,210 | 1,210 | 119,000 | 8,264.46 |
| 1984-01-30 | 1,270 | 1,290 | 1,250 | 1,280 | 147,000 | 8,742.57 |
| 1984-01-28 | 1,220 | 1,250 | 1,220 | 1,250 | 177,000 | 8,537.67 |
| 1984-01-27 | 1,220 | 1,230 | 1,200 | 1,220 | 207,000 | 8,332.76 |
| 1984-01-26 | 1,230 | 1,250 | 1,210 | 1,220 | 233,000 | 8,332.76 |
| 1984-01-25 | 1,270 | 1,280 | 1,220 | 1,250 | 276,000 | 8,537.67 |
| 1984-01-24 | 1,280 | 1,320 | 1,270 | 1,300 | 259,000 | 8,879.17 |
| 1984-01-23 | 1,260 | 1,300 | 1,260 | 1,260 | 259,000 | 8,605.97 |
| 1984-01-21 | 1,300 | 1,310 | 1,260 | 1,260 | 141,000 | 8,605.97 |
| 1984-01-20 | 1,300 | 1,340 | 1,300 | 1,300 | 238,000 | 8,879.17 |
| 1984-01-19 | 1,310 | 1,320 | 1,270 | 1,300 | 178,000 | 8,879.17 |
| 1984-01-18 | 1,330 | 1,340 | 1,280 | 1,320 | 182,000 | 9,015.78 |
| 1984-01-17 | 1,370 | 1,370 | 1,350 | 1,350 | 263,000 | 9,220.68 |
| 1984-01-13 | 1,330 | 1,390 | 1,320 | 1,350 | 744,000 | 9,220.68 |
| 1984-01-12 | 1,330 | 1,390 | 1,310 | 1,340 | 810,000 | 9,152.38 |
| 1984-01-11 | 1,230 | 1,340 | 1,230 | 1,320 | 703,000 | 9,015.78 |
| 1984-01-10 | 1,240 | 1,250 | 1,220 | 1,250 | 129,000 | 8,537.67 |
| 1984-01-09 | 1,300 | 1,300 | 1,220 | 1,220 | 170,000 | 8,332.76 |
| 1984-01-07 | 1,170 | 1,300 | 1,170 | 1,300 | 136,000 | 8,879.17 |
| 1984-01-06 | 1,160 | 1,200 | 1,130 | 1,180 | 272,000 | 8,059.56 |
| 1984-01-05 | 1,220 | 1,240 | 1,160 | 1,180 | 235,000 | 8,059.56 |
| 1984-01-04 | 1,230 | 1,240 | 1,210 | 1,220 | 86,000 | 8,332.76 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
