4526 理研ビタミン(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 | 958 | 959 | 958 | 959 | 2,000 | 479.50 |
| 1984-12-27 | 952 | 952 | 952 | 952 | 1,000 | 476 |
| 1984-12-26 | 948 | 949 | 948 | 948 | 5,000 | 474 |
| 1984-12-25 | 942 | 942 | 942 | 942 | 2,000 | 471 |
| 1984-12-24 | 940 | 941 | 940 | 941 | 4,000 | 470.50 |
| 1984-12-21 | 965 | 965 | 950 | 950 | 6,000 | 475 |
| 1984-12-20 | 994 | 1,000 | 965 | 965 | 15,000 | 482.50 |
| 1984-12-19 | 999 | 999 | 994 | 999 | 6,000 | 499.50 |
| 1984-12-18 | 999 | 1,000 | 994 | 1,000 | 9,000 | 500 |
| 1984-12-17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 1984-12-15 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 505 |
| 1984-12-14 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1984-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1984-12-07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1984-12-06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 520 |
| 1984-12-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1984-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1984-12-03 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 515 |
| 1984-12-01 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 | 505 |
| 1984-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 500 |
| 1984-11-28 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 500 |
| 1984-11-27 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 515 |
| 1984-11-26 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 525 |
| 1984-11-24 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 525 |
| 1984-11-22 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 525 |
| 1984-11-21 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 555 |
| 1984-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1984-11-16 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 | 575 |
| 1984-11-15 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 570 |
| 1984-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 1984-11-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1984-11-12 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 540 |
| 1984-11-09 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 545 |
| 1984-11-08 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 | 555 |
| 1984-11-07 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 560 |
| 1984-11-06 | 1,110 | 1,130 | 1,110 | 1,130 | 8,000 | 565 |
| 1984-11-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1984-11-02 | 1,080 | 1,130 | 1,080 | 1,090 | 9,000 | 545 |
| 1984-11-01 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 535 |
| 1984-10-31 | 1,060 | 1,070 | 1,060 | 1,060 | 9,000 | 530 |
| 1984-10-30 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 540 |
| 1984-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1984-10-24 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 | 580 |
| 1984-10-23 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 590 |
| 1984-10-22 | 1,210 | 1,210 | 1,180 | 1,180 | 7,000 | 590 |
| 1984-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 605 |
| 1984-10-19 | 1,280 | 1,290 | 1,250 | 1,250 | 27,000 | 625 |
| 1984-10-18 | 1,280 | 1,300 | 1,260 | 1,280 | 55,000 | 640 |
| 1984-10-17 | 1,160 | 1,270 | 1,160 | 1,250 | 80,000 | 625 |
| 1984-10-16 | 1,180 | 1,190 | 1,160 | 1,160 | 34,000 | 580 |
| 1984-10-15 | 1,160 | 1,180 | 1,150 | 1,160 | 11,000 | 580 |
| 1984-10-12 | 1,140 | 1,150 | 1,120 | 1,140 | 28,000 | 570 |
| 1984-10-11 | 1,110 | 1,120 | 1,110 | 1,120 | 14,000 | 560 |
| 1984-10-09 | 1,100 | 1,110 | 1,090 | 1,090 | 36,000 | 545 |
| 1984-10-08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 545 |
| 1984-10-06 | 1,090 | 1,100 | 1,080 | 1,100 | 5,000 | 550 |
| 1984-10-05 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 535 |
| 1984-10-04 | 1,050 | 1,070 | 1,050 | 1,070 | 12,000 | 535 |
| 1984-10-03 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 510 |
| 1984-10-02 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 500 |
| 1984-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1984-09-27 | 1,100 | 1,130 | 1,100 | 1,130 | 26,000 | 565 |
| 1984-09-26 | 1,130 | 1,130 | 1,120 | 1,130 | 29,000 | 565 |
| 1984-09-25 | 1,130 | 1,130 | 1,130 | 1,130 | 26,000 | 565 |
| 1984-09-22 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 565 |
| 1984-09-21 | 1,130 | 1,130 | 1,130 | 1,130 | 29,000 | 565 |
| 1984-09-20 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 570 |
| 1984-09-19 | 1,120 | 1,130 | 1,120 | 1,130 | 19,000 | 565 |
| 1984-09-18 | 1,120 | 1,120 | 1,100 | 1,120 | 18,000 | 560 |
| 1984-09-17 | 1,070 | 1,100 | 1,070 | 1,100 | 7,000 | 550 |
| 1984-09-14 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 535 |
| 1984-09-13 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 555 |
| 1984-09-12 | 1,130 | 1,130 | 1,100 | 1,100 | 75,000 | 550 |
| 1984-09-11 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 575 |
| 1984-09-10 | 1,150 | 1,150 | 1,130 | 1,150 | 35,000 | 575 |
| 1984-09-07 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 570 |
| 1984-09-06 | 1,150 | 1,150 | 1,130 | 1,150 | 33,000 | 575 |
| 1984-09-05 | 1,100 | 1,150 | 1,100 | 1,150 | 42,000 | 575 |
| 1984-09-04 | 1,060 | 1,080 | 1,060 | 1,070 | 5,000 | 535 |
| 1984-09-03 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 535 |
| 1984-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1984-08-31 | 1,100 | 1,100 | 1,070 | 1,080 | 26,000 | 540 |
| 1984-08-30 | 1,100 | 1,120 | 1,100 | 1,100 | 28,000 | 550 |
| 1984-08-29 | 1,140 | 1,150 | 1,110 | 1,110 | 28,000 | 555 |
| 1984-08-28 | 1,130 | 1,150 | 1,120 | 1,150 | 28,000 | 575 |
| 1984-08-27 | 1,120 | 1,150 | 1,120 | 1,140 | 6,000 | 570 |
| 1984-08-25 | 1,130 | 1,130 | 1,120 | 1,120 | 25,000 | 560 |
| 1984-08-24 | 1,200 | 1,210 | 1,150 | 1,150 | 68,000 | 575 |
| 1984-08-23 | 1,150 | 1,200 | 1,150 | 1,200 | 110,000 | 600 |
| 1984-08-22 | 1,060 | 1,100 | 1,060 | 1,090 | 41,000 | 545 |
| 1984-08-21 | 1,030 | 1,080 | 1,030 | 1,080 | 32,000 | 540 |
| 1984-08-20 | 1,020 | 1,080 | 1,000 | 1,010 | 18,000 | 505 |
| 1984-08-18 | 971 | 1,000 | 970 | 1,000 | 47,000 | 500 |
| 1984-08-16 | 890 | 911 | 890 | 911 | 21,000 | 455.50 |
| 1984-08-14 | 870 | 870 | 866 | 866 | 5,000 | 433 |
| 1984-08-13 | 876 | 880 | 874 | 874 | 19,000 | 437 |
| 1984-08-10 | 874 | 875 | 873 | 875 | 20,000 | 437.50 |
| 1984-08-09 | 878 | 878 | 878 | 878 | 3,000 | 439 |
| 1984-08-08 | 880 | 880 | 869 | 880 | 16,000 | 440 |
| 1984-08-07 | 882 | 882 | 879 | 880 | 12,000 | 440 |
| 1984-08-06 | 882 | 882 | 882 | 882 | 17,000 | 441 |
| 1984-08-04 | 882 | 882 | 882 | 882 | 1,000 | 441 |
| 1984-08-03 | 880 | 880 | 880 | 880 | 11,000 | 440 |
| 1984-08-01 | 934 | 934 | 930 | 930 | 3,000 | 465 |
| 1984-07-30 | 934 | 934 | 934 | 934 | 2,000 | 467 |
| 1984-07-28 | 933 | 934 | 932 | 932 | 3,000 | 466 |
| 1984-07-27 | 886 | 935 | 886 | 935 | 18,000 | 467.50 |
| 1984-07-26 | 896 | 896 | 886 | 886 | 5,000 | 443 |
| 1984-07-25 | 899 | 899 | 898 | 898 | 5,000 | 449 |
| 1984-07-23 | 903 | 903 | 903 | 903 | 1,000 | 451.50 |
| 1984-07-21 | 903 | 903 | 903 | 903 | 3,000 | 451.50 |
| 1984-07-20 | 893 | 893 | 893 | 893 | 10,000 | 446.50 |
| 1984-07-19 | 940 | 940 | 940 | 940 | 8,000 | 470 |
| 1984-07-18 | 965 | 965 | 950 | 960 | 10,000 | 480 |
| 1984-07-17 | 970 | 970 | 969 | 969 | 5,000 | 484.50 |
| 1984-07-16 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 1984-07-13 | 980 | 982 | 980 | 982 | 10,000 | 491 |
| 1984-07-12 | 1,030 | 1,040 | 1,000 | 1,010 | 24,000 | 505 |
| 1984-07-11 | 1,050 | 1,050 | 1,020 | 1,020 | 76,000 | 510 |
| 1984-07-10 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1984-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1984-07-07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1984-07-05 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 525 |
| 1984-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1984-07-02 | 1,020 | 1,050 | 980 | 980 | 14,000 | 490 |
| 1984-06-30 | 982 | 990 | 982 | 990 | 3,000 | 495 |
| 1984-06-29 | 974 | 980 | 974 | 980 | 26,000 | 490 |
| 1984-06-28 | 970 | 990 | 970 | 981 | 36,000 | 490.50 |
| 1984-06-27 | 980 | 980 | 980 | 980 | 12,000 | 490 |
| 1984-06-26 | 1,120 | 1,140 | 1,040 | 1,060 | 9,000 | 481.82 |
| 1984-06-25 | 1,200 | 1,200 | 1,140 | 1,140 | 11,000 | 518.18 |
| 1984-06-23 | 1,200 | 1,230 | 1,200 | 1,230 | 10,000 | 559.09 |
| 1984-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 563.64 |
| 1984-06-20 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 | 559.09 |
| 1984-06-19 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 568.18 |
| 1984-06-18 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 568.18 |
| 1984-06-16 | 1,210 | 1,250 | 1,210 | 1,250 | 19,000 | 568.18 |
| 1984-06-15 | 1,230 | 1,250 | 1,190 | 1,190 | 17,000 | 540.91 |
| 1984-06-14 | 1,200 | 1,250 | 1,200 | 1,250 | 16,000 | 568.18 |
| 1984-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 522.73 |
| 1984-06-12 | 1,200 | 1,200 | 1,120 | 1,130 | 8,000 | 513.64 |
| 1984-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 536.36 |
| 1984-06-08 | 1,230 | 1,230 | 1,190 | 1,190 | 13,000 | 540.91 |
| 1984-06-07 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 559.09 |
| 1984-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 545.46 |
| 1984-06-05 | 1,250 | 1,250 | 1,190 | 1,190 | 3,000 | 540.91 |
| 1984-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 568.18 |
| 1984-06-02 | 1,220 | 1,270 | 1,220 | 1,270 | 6,000 | 577.27 |
| 1984-06-01 | 1,250 | 1,250 | 1,160 | 1,200 | 13,000 | 545.46 |
| 1984-05-31 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 590.91 |
| 1984-05-30 | 1,300 | 1,350 | 1,300 | 1,340 | 63,000 | 609.09 |
| 1984-05-29 | 1,290 | 1,300 | 1,270 | 1,300 | 22,000 | 590.91 |
| 1984-05-28 | 1,190 | 1,340 | 1,180 | 1,340 | 42,000 | 609.09 |
| 1984-05-26 | 1,140 | 1,190 | 1,140 | 1,190 | 7,000 | 540.91 |
| 1984-05-25 | 1,160 | 1,160 | 1,140 | 1,150 | 28,000 | 522.73 |
| 1984-05-24 | 1,140 | 1,170 | 1,140 | 1,170 | 20,000 | 531.82 |
| 1984-05-23 | 1,070 | 1,140 | 1,070 | 1,140 | 10,000 | 518.18 |
| 1984-05-22 | 1,070 | 1,090 | 1,050 | 1,050 | 9,000 | 477.27 |
| 1984-05-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 504.55 |
| 1984-05-19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 513.64 |
| 1984-05-18 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 | 522.73 |
| 1984-05-17 | 1,160 | 1,200 | 1,110 | 1,110 | 19,000 | 504.55 |
| 1984-05-16 | 1,180 | 1,200 | 1,180 | 1,180 | 14,000 | 536.36 |
| 1984-05-15 | 1,110 | 1,200 | 1,110 | 1,200 | 9,000 | 545.46 |
| 1984-05-14 | 1,160 | 1,160 | 1,100 | 1,110 | 5,000 | 504.55 |
| 1984-05-11 | 1,180 | 1,180 | 1,130 | 1,170 | 4,000 | 531.82 |
| 1984-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 545.46 |
| 1984-05-08 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 554.55 |
| 1984-05-07 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 554.55 |
| 1984-05-04 | 1,210 | 1,230 | 1,210 | 1,230 | 6,000 | 559.09 |
| 1984-05-02 | 1,230 | 1,240 | 1,220 | 1,230 | 23,000 | 559.09 |
| 1984-05-01 | 1,260 | 1,260 | 1,220 | 1,220 | 13,000 | 554.55 |
| 1984-04-28 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 568.18 |
| 1984-04-27 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 586.36 |
| 1984-04-26 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 554.55 |
| 1984-04-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 586.36 |
| 1984-04-24 | 1,280 | 1,310 | 1,280 | 1,310 | 5,000 | 595.46 |
| 1984-04-21 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 600 |
| 1984-04-20 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 581.82 |
| 1984-04-19 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 590.91 |
| 1984-04-18 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 600 |
| 1984-04-17 | 1,360 | 1,360 | 1,300 | 1,300 | 14,000 | 590.91 |
| 1984-04-16 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 618.18 |
| 1984-04-13 | 1,350 | 1,360 | 1,340 | 1,350 | 37,000 | 613.64 |
| 1984-04-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 613.64 |
| 1984-04-11 | 1,390 | 1,390 | 1,370 | 1,370 | 9,000 | 622.73 |
| 1984-04-10 | 1,390 | 1,390 | 1,330 | 1,330 | 7,000 | 604.55 |
| 1984-04-09 | 1,340 | 1,360 | 1,340 | 1,350 | 11,000 | 613.64 |
| 1984-04-07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 595.46 |
| 1984-04-06 | 1,360 | 1,360 | 1,330 | 1,330 | 12,000 | 604.55 |
| 1984-04-05 | 1,360 | 1,440 | 1,360 | 1,430 | 10,000 | 650 |
| 1984-04-04 | 1,440 | 1,450 | 1,380 | 1,380 | 28,000 | 627.27 |
| 1984-04-03 | 1,450 | 1,480 | 1,450 | 1,460 | 33,000 | 663.64 |
| 1984-04-02 | 1,490 | 1,490 | 1,450 | 1,480 | 44,000 | 672.73 |
| 1984-03-31 | 1,420 | 1,430 | 1,420 | 1,430 | 42,000 | 650 |
| 1984-03-30 | 1,420 | 1,430 | 1,340 | 1,340 | 69,000 | 609.09 |
| 1984-03-29 | 1,280 | 1,430 | 1,280 | 1,430 | 47,000 | 650 |
| 1984-03-28 | 1,260 | 1,270 | 1,250 | 1,270 | 28,000 | 577.27 |
| 1984-03-27 | 1,240 | 1,260 | 1,240 | 1,250 | 23,000 | 568.18 |
| 1984-03-26 | 1,230 | 1,260 | 1,230 | 1,260 | 8,000 | 572.73 |
| 1984-03-24 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 | 581.82 |
| 1984-03-23 | 1,310 | 1,330 | 1,300 | 1,320 | 33,000 | 600 |
| 1984-03-22 | 1,230 | 1,320 | 1,230 | 1,320 | 25,000 | 600 |
| 1984-03-21 | 1,240 | 1,270 | 1,210 | 1,220 | 28,000 | 554.55 |
| 1984-03-19 | 1,350 | 1,350 | 1,260 | 1,260 | 31,000 | 572.73 |
| 1984-03-17 | 1,320 | 1,320 | 1,310 | 1,310 | 20,000 | 595.46 |
| 1984-03-16 | 1,440 | 1,470 | 1,440 | 1,440 | 26,000 | 654.55 |
| 1984-03-15 | 1,450 | 1,500 | 1,430 | 1,460 | 78,000 | 663.64 |
| 1984-03-14 | 1,500 | 1,530 | 1,430 | 1,430 | 95,000 | 650 |
| 1984-03-13 | 1,430 | 1,520 | 1,430 | 1,480 | 205,000 | 672.73 |
| 1984-03-12 | 1,250 | 1,450 | 1,250 | 1,450 | 157,000 | 659.09 |
| 1984-03-09 | 1,280 | 1,290 | 1,220 | 1,250 | 104,000 | 568.18 |
| 1984-03-08 | 1,120 | 1,320 | 1,110 | 1,300 | 1,156,000 | 590.91 |
| 1984-03-07 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 | 509.09 |
| 1984-03-06 | 1,130 | 1,160 | 1,130 | 1,140 | 120,000 | 518.18 |
| 1984-03-05 | 1,130 | 1,160 | 1,100 | 1,150 | 82,000 | 522.73 |
| 1984-03-03 | 1,040 | 1,150 | 1,030 | 1,150 | 83,000 | 522.73 |
| 1984-03-02 | 1,050 | 1,080 | 1,030 | 1,030 | 121,000 | 468.18 |
| 1984-03-01 | 1,080 | 1,080 | 1,020 | 1,050 | 75,000 | 477.27 |
| 1984-02-29 | 1,050 | 1,070 | 1,040 | 1,060 | 65,000 | 481.82 |
| 1984-02-28 | 1,010 | 1,100 | 1,010 | 1,040 | 75,000 | 472.73 |
| 1984-02-27 | 1,020 | 1,040 | 999 | 1,000 | 169,000 | 454.55 |
| 1984-02-25 | 984 | 1,000 | 976 | 1,000 | 116,000 | 454.55 |
| 1984-02-24 | 969 | 975 | 965 | 974 | 137,000 | 442.73 |
| 1984-02-23 | 950 | 975 | 950 | 959 | 113,000 | 435.91 |
| 1984-02-22 | 910 | 945 | 898 | 945 | 113,000 | 429.55 |
| 1984-02-21 | 860 | 915 | 860 | 910 | 146,000 | 413.64 |
| 1984-02-20 | 849 | 860 | 840 | 860 | 64,000 | 390.91 |
| 1984-02-18 | 832 | 850 | 830 | 849 | 43,000 | 385.91 |
| 1984-02-17 | 810 | 830 | 810 | 825 | 43,000 | 375 |
| 1984-02-16 | 800 | 803 | 800 | 803 | 12,000 | 365 |
| 1984-02-15 | 830 | 835 | 800 | 800 | 35,000 | 363.64 |
| 1984-02-14 | 830 | 831 | 820 | 830 | 104,000 | 377.27 |
| 1984-02-13 | 800 | 820 | 800 | 820 | 66,000 | 372.73 |
| 1984-02-10 | 750 | 750 | 750 | 750 | 3,000 | 340.91 |
| 1984-02-09 | 740 | 740 | 740 | 740 | 3,000 | 336.36 |
| 1984-02-07 | 735 | 735 | 735 | 735 | 22,000 | 334.09 |
| 1984-02-02 | 761 | 761 | 759 | 759 | 8,000 | 345 |
| 1984-02-01 | 759 | 759 | 759 | 759 | 1,000 | 345 |
| 1984-01-31 | 759 | 759 | 759 | 759 | 3,000 | 345 |
| 1984-01-30 | 759 | 760 | 752 | 760 | 11,000 | 345.46 |
| 1984-01-27 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 1984-01-26 | 790 | 790 | 780 | 780 | 7,000 | 354.55 |
| 1984-01-24 | 757 | 757 | 752 | 752 | 5,000 | 341.82 |
| 1984-01-23 | 755 | 756 | 755 | 756 | 10,000 | 343.64 |
| 1984-01-21 | 780 | 780 | 780 | 780 | 2,000 | 354.55 |
| 1984-01-20 | 780 | 780 | 780 | 780 | 2,000 | 354.55 |
| 1984-01-19 | 763 | 763 | 763 | 763 | 2,000 | 346.82 |
| 1984-01-18 | 781 | 781 | 761 | 761 | 4,000 | 345.91 |
| 1984-01-17 | 780 | 780 | 780 | 780 | 2,000 | 354.55 |
| 1984-01-13 | 790 | 790 | 790 | 790 | 1,000 | 359.09 |
| 1984-01-12 | 790 | 790 | 790 | 790 | 10,000 | 359.09 |
| 1984-01-11 | 820 | 820 | 820 | 820 | 7,000 | 372.73 |
| 1984-01-09 | 820 | 850 | 820 | 850 | 45,000 | 386.36 |
| 1984-01-06 | 776 | 777 | 760 | 760 | 10,000 | 345.46 |
| 1984-01-05 | 779 | 780 | 777 | 780 | 22,000 | 354.55 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
