4997 日本農薬(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 | 4,270 | 4,310 | 4,210 | 4,300 | 76,000 | 2,559.52 |
| 1984-12-27 | 4,350 | 4,350 | 4,260 | 4,270 | 36,000 | 2,541.67 |
| 1984-12-26 | 4,460 | 4,460 | 4,320 | 4,350 | 74,000 | 2,589.29 |
| 1984-12-25 | 4,270 | 4,360 | 4,250 | 4,360 | 77,000 | 2,595.24 |
| 1984-12-24 | 4,360 | 4,410 | 4,310 | 4,310 | 52,000 | 2,565.48 |
| 1984-12-22 | 4,400 | 4,420 | 4,390 | 4,410 | 22,000 | 2,625 |
| 1984-12-21 | 4,560 | 4,560 | 4,390 | 4,390 | 84,000 | 2,613.10 |
| 1984-12-20 | 4,560 | 4,560 | 4,450 | 4,460 | 42,000 | 2,654.76 |
| 1984-12-19 | 4,460 | 4,620 | 4,450 | 4,500 | 82,000 | 2,678.57 |
| 1984-12-18 | 4,500 | 4,580 | 4,450 | 4,450 | 99,000 | 2,648.81 |
| 1984-12-17 | 4,460 | 4,510 | 4,450 | 4,500 | 51,000 | 2,678.57 |
| 1984-12-15 | 4,540 | 4,560 | 4,500 | 4,500 | 27,000 | 2,678.57 |
| 1984-12-14 | 4,480 | 4,510 | 4,440 | 4,510 | 50,000 | 2,684.52 |
| 1984-12-13 | 4,510 | 4,550 | 4,450 | 4,500 | 84,000 | 2,678.57 |
| 1984-12-12 | 4,520 | 4,670 | 4,500 | 4,510 | 161,000 | 2,684.52 |
| 1984-12-11 | 4,210 | 4,480 | 4,210 | 4,480 | 248,000 | 2,666.67 |
| 1984-12-10 | 4,590 | 4,700 | 4,210 | 4,210 | 310,000 | 2,505.95 |
| 1984-12-07 | 5,380 | 5,380 | 5,090 | 5,090 | 267,000 | 3,029.76 |
| 1984-12-06 | 5,950 | 5,950 | 5,750 | 5,780 | 54,000 | 3,440.48 |
| 1984-12-05 | 6,000 | 6,010 | 5,950 | 6,000 | 42,000 | 3,571.43 |
| 1984-12-04 | 6,110 | 6,120 | 5,990 | 5,990 | 69,000 | 3,565.48 |
| 1984-12-03 | 6,010 | 6,130 | 6,010 | 6,100 | 104,000 | 3,630.95 |
| 1984-12-01 | 6,050 | 6,080 | 6,000 | 6,000 | 27,000 | 3,571.43 |
| 1984-11-30 | 6,100 | 6,100 | 6,050 | 6,050 | 61,000 | 3,601.19 |
| 1984-11-29 | 6,170 | 6,200 | 6,100 | 6,100 | 70,000 | 3,630.95 |
| 1984-11-28 | 6,250 | 6,250 | 6,110 | 6,110 | 140,000 | 3,636.90 |
| 1984-11-27 | 6,340 | 6,340 | 5,990 | 6,050 | 96,000 | 3,601.19 |
| 1984-11-26 | 6,490 | 6,520 | 6,240 | 6,240 | 45,000 | 3,714.29 |
| 1984-11-24 | 6,350 | 6,490 | 6,350 | 6,490 | 22,000 | 3,863.10 |
| 1984-11-22 | 6,400 | 6,600 | 6,350 | 6,450 | 210,000 | 3,839.29 |
| 1984-11-21 | 6,200 | 6,400 | 6,190 | 6,350 | 140,000 | 3,779.76 |
| 1984-11-20 | 6,350 | 6,350 | 6,300 | 6,300 | 85,000 | 3,750 |
| 1984-11-19 | 6,350 | 6,360 | 6,300 | 6,320 | 49,000 | 3,761.90 |
| 1984-11-17 | 6,370 | 6,410 | 6,320 | 6,320 | 46,000 | 3,761.90 |
| 1984-11-16 | 6,660 | 6,700 | 6,380 | 6,400 | 400,000 | 3,809.52 |
| 1984-11-15 | 6,400 | 6,660 | 6,400 | 6,550 | 391,000 | 3,898.81 |
| 1984-11-14 | 6,360 | 6,360 | 6,250 | 6,350 | 83,000 | 3,779.76 |
| 1984-11-13 | 6,250 | 6,350 | 6,200 | 6,350 | 138,000 | 3,779.76 |
| 1984-11-12 | 6,310 | 6,310 | 6,170 | 6,190 | 60,000 | 3,684.52 |
| 1984-11-09 | 6,360 | 6,500 | 6,190 | 6,300 | 218,000 | 3,750 |
| 1984-11-08 | 5,800 | 6,350 | 5,760 | 6,340 | 181,000 | 3,773.81 |
| 1984-11-07 | 6,010 | 6,100 | 5,810 | 5,900 | 91,000 | 3,511.90 |
| 1984-11-06 | 6,190 | 6,210 | 6,000 | 6,000 | 55,000 | 3,571.43 |
| 1984-11-05 | 6,160 | 6,270 | 6,140 | 6,170 | 29,000 | 3,672.62 |
| 1984-11-02 | 6,110 | 6,300 | 6,110 | 6,150 | 88,000 | 3,660.71 |
| 1984-11-01 | 5,900 | 6,240 | 5,900 | 6,160 | 115,000 | 3,666.67 |
| 1984-10-31 | 6,300 | 6,300 | 5,800 | 5,800 | 66,000 | 3,452.38 |
| 1984-10-30 | 6,290 | 6,300 | 6,200 | 6,290 | 68,000 | 3,744.05 |
| 1984-10-29 | 6,230 | 6,380 | 6,200 | 6,320 | 143,000 | 3,761.90 |
| 1984-10-27 | 6,300 | 6,400 | 6,220 | 6,220 | 48,000 | 3,702.38 |
| 1984-10-26 | 6,540 | 6,560 | 6,200 | 6,250 | 124,000 | 3,720.24 |
| 1984-10-25 | 6,800 | 6,810 | 6,490 | 6,600 | 207,000 | 3,928.57 |
| 1984-10-24 | 6,510 | 6,800 | 6,480 | 6,700 | 160,000 | 3,988.10 |
| 1984-10-23 | 6,480 | 6,800 | 6,470 | 6,600 | 232,000 | 3,928.57 |
| 1984-10-22 | 6,650 | 6,700 | 6,500 | 6,500 | 83,000 | 3,869.05 |
| 1984-10-20 | 6,830 | 6,910 | 6,650 | 6,650 | 84,000 | 3,958.33 |
| 1984-10-19 | 6,800 | 7,000 | 6,650 | 6,820 | 269,000 | 4,059.52 |
| 1984-10-18 | 7,000 | 7,150 | 6,800 | 6,800 | 325,000 | 4,047.62 |
| 1984-10-17 | 7,120 | 7,300 | 6,990 | 7,000 | 853,000 | 4,166.67 |
| 1984-10-16 | 6,530 | 6,760 | 6,450 | 6,720 | 427,000 | 4,000 |
| 1984-10-15 | 6,500 | 6,650 | 6,390 | 6,430 | 191,000 | 3,827.38 |
| 1984-10-12 | 6,680 | 6,690 | 6,510 | 6,510 | 258,000 | 3,875 |
| 1984-10-11 | 6,690 | 6,780 | 6,630 | 6,720 | 237,000 | 4,000 |
| 1984-10-09 | 6,800 | 7,000 | 6,690 | 6,780 | 875,000 | 4,035.71 |
| 1984-10-08 | 5,960 | 6,500 | 5,930 | 6,400 | 623,000 | 3,809.52 |
| 1984-10-06 | 5,980 | 5,980 | 5,910 | 5,960 | 50,000 | 3,547.62 |
| 1984-10-05 | 6,040 | 6,040 | 5,870 | 5,980 | 154,000 | 3,559.52 |
| 1984-10-04 | 5,750 | 6,010 | 5,650 | 6,010 | 382,000 | 3,577.38 |
| 1984-10-03 | 5,500 | 5,710 | 5,490 | 5,650 | 229,000 | 3,363.10 |
| 1984-10-02 | 5,300 | 5,400 | 5,300 | 5,320 | 62,000 | 3,166.67 |
| 1984-10-01 | 5,550 | 5,570 | 5,400 | 5,400 | 70,000 | 3,214.29 |
| 1984-09-29 | 5,600 | 5,600 | 5,550 | 5,550 | 17,000 | 3,303.57 |
| 1984-09-28 | 5,700 | 5,710 | 5,530 | 5,570 | 96,000 | 3,315.48 |
| 1984-09-27 | 5,850 | 5,850 | 5,510 | 5,600 | 212,000 | 3,333.33 |
| 1984-09-26 | 5,460 | 5,460 | 5,460 | 5,460 | 80,000 | 3,250 |
| 1984-09-25 | 6,060 | 6,060 | 5,660 | 5,710 | 321,000 | 2,955.49 |
| 1984-09-22 | 6,010 | 6,150 | 6,010 | 6,100 | 136,000 | 3,157.35 |
| 1984-09-21 | 5,800 | 6,000 | 5,800 | 6,000 | 125,000 | 3,105.59 |
| 1984-09-20 | 6,050 | 6,070 | 5,750 | 5,880 | 291,000 | 3,043.48 |
| 1984-09-19 | 6,280 | 6,310 | 6,050 | 6,080 | 180,000 | 3,147 |
| 1984-09-18 | 6,290 | 6,510 | 6,260 | 6,380 | 248,000 | 3,302.28 |
| 1984-09-17 | 6,440 | 6,440 | 6,260 | 6,280 | 66,000 | 3,250.52 |
| 1984-09-14 | 6,350 | 6,440 | 6,250 | 6,440 | 108,000 | 3,333.33 |
| 1984-09-13 | 6,480 | 6,590 | 6,250 | 6,250 | 297,000 | 3,234.99 |
| 1984-09-12 | 6,510 | 6,550 | 6,400 | 6,400 | 253,000 | 3,312.63 |
| 1984-09-11 | 6,190 | 6,740 | 6,160 | 6,600 | 703,001 | 3,416.15 |
| 1984-09-10 | 6,230 | 6,240 | 6,100 | 6,230 | 215,000 | 3,224.64 |
| 1984-09-07 | 6,200 | 6,250 | 6,100 | 6,230 | 293,000 | 3,224.64 |
| 1984-09-06 | 6,200 | 6,250 | 6,150 | 6,200 | 313,000 | 3,209.11 |
| 1984-09-05 | 6,500 | 6,550 | 6,190 | 6,200 | 335,000 | 3,209.11 |
| 1984-09-04 | 6,580 | 6,600 | 6,400 | 6,400 | 320,000 | 3,312.63 |
| 1984-09-03 | 6,500 | 6,500 | 6,310 | 6,480 | 386,000 | 3,354.04 |
| 1984-09-01 | 6,200 | 6,600 | 6,140 | 6,600 | 206,000 | 3,416.15 |
| 1984-08-31 | 6,060 | 6,150 | 6,020 | 6,100 | 253,000 | 3,157.35 |
| 1984-08-30 | 6,120 | 6,150 | 6,000 | 6,050 | 189,000 | 3,131.47 |
| 1984-08-29 | 5,960 | 6,150 | 5,960 | 6,020 | 357,000 | 3,115.94 |
| 1984-08-28 | 5,790 | 5,920 | 5,750 | 5,920 | 109,000 | 3,064.18 |
| 1984-08-27 | 5,800 | 5,800 | 5,750 | 5,790 | 77,000 | 2,996.89 |
| 1984-08-25 | 5,800 | 5,810 | 5,750 | 5,770 | 49,000 | 2,986.54 |
| 1984-08-24 | 5,750 | 5,800 | 5,680 | 5,700 | 102,000 | 2,950.31 |
| 1984-08-23 | 5,780 | 5,800 | 5,700 | 5,800 | 76,000 | 3,002.07 |
| 1984-08-22 | 5,880 | 5,880 | 5,680 | 5,680 | 115,000 | 2,939.96 |
| 1984-08-21 | 5,700 | 5,800 | 5,600 | 5,780 | 90,000 | 2,991.72 |
| 1984-08-20 | 5,600 | 5,600 | 5,510 | 5,600 | 58,000 | 2,898.55 |
| 1984-08-18 | 5,600 | 5,600 | 5,490 | 5,530 | 57,000 | 2,862.32 |
| 1984-08-17 | 5,700 | 5,810 | 5,530 | 5,590 | 106,000 | 2,893.37 |
| 1984-08-16 | 5,700 | 5,750 | 5,600 | 5,620 | 103,000 | 2,908.90 |
| 1984-08-15 | 5,750 | 5,940 | 5,750 | 5,800 | 462,000 | 3,002.07 |
| 1984-08-14 | 5,490 | 5,740 | 5,400 | 5,740 | 314,000 | 2,971.01 |
| 1984-08-13 | 5,200 | 5,500 | 5,200 | 5,500 | 155,000 | 2,846.79 |
| 1984-08-10 | 5,150 | 5,170 | 5,040 | 5,100 | 82,000 | 2,639.75 |
| 1984-08-09 | 4,930 | 5,250 | 4,930 | 5,170 | 143,000 | 2,675.98 |
| 1984-08-08 | 4,880 | 4,880 | 4,850 | 4,880 | 82,000 | 2,525.88 |
| 1984-08-07 | 4,900 | 4,950 | 4,890 | 4,900 | 33,000 | 2,536.23 |
| 1984-08-06 | 4,860 | 5,030 | 4,860 | 5,000 | 47,000 | 2,587.99 |
| 1984-08-04 | 4,990 | 4,990 | 4,800 | 4,800 | 71,000 | 2,484.47 |
| 1984-08-03 | 4,950 | 5,040 | 4,880 | 4,950 | 163,000 | 2,562.11 |
| 1984-08-02 | 5,170 | 5,290 | 5,000 | 5,000 | 363,000 | 2,587.99 |
| 1984-08-01 | 4,750 | 5,070 | 4,710 | 5,070 | 588,000 | 2,624.22 |
| 1984-07-31 | 4,500 | 4,570 | 4,480 | 4,570 | 152,000 | 2,365.42 |
| 1984-07-30 | 4,500 | 4,550 | 4,450 | 4,500 | 38,000 | 2,329.19 |
| 1984-07-28 | 4,660 | 4,660 | 4,540 | 4,540 | 75,000 | 2,349.90 |
| 1984-07-27 | 4,640 | 4,710 | 4,520 | 4,520 | 132,000 | 2,339.54 |
| 1984-07-26 | 4,510 | 4,660 | 4,500 | 4,640 | 114,000 | 2,401.66 |
| 1984-07-25 | 4,280 | 4,500 | 4,260 | 4,420 | 73,000 | 2,287.78 |
| 1984-07-24 | 4,190 | 4,300 | 4,150 | 4,300 | 67,000 | 2,225.67 |
| 1984-07-23 | 4,310 | 4,350 | 4,200 | 4,210 | 26,000 | 2,179.09 |
| 1984-07-21 | 4,350 | 4,400 | 4,320 | 4,350 | 13,000 | 2,251.55 |
| 1984-07-20 | 4,450 | 4,450 | 4,340 | 4,390 | 31,000 | 2,272.26 |
| 1984-07-19 | 4,490 | 4,500 | 4,400 | 4,400 | 19,000 | 2,277.43 |
| 1984-07-18 | 4,480 | 4,500 | 4,440 | 4,440 | 78,000 | 2,298.14 |
| 1984-07-17 | 4,340 | 4,490 | 4,340 | 4,430 | 59,000 | 2,292.96 |
| 1984-07-16 | 4,330 | 4,340 | 4,290 | 4,300 | 16,000 | 2,225.67 |
| 1984-07-13 | 4,410 | 4,450 | 4,330 | 4,330 | 38,000 | 2,241.20 |
| 1984-07-12 | 4,510 | 4,510 | 4,380 | 4,400 | 39,000 | 2,277.43 |
| 1984-07-11 | 4,690 | 4,700 | 4,490 | 4,540 | 127,000 | 2,349.90 |
| 1984-07-10 | 4,440 | 4,790 | 4,440 | 4,680 | 140,000 | 2,422.36 |
| 1984-07-09 | 4,480 | 4,490 | 4,410 | 4,480 | 16,000 | 2,318.84 |
| 1984-07-07 | 4,520 | 4,520 | 4,440 | 4,490 | 40,000 | 2,324.02 |
| 1984-07-06 | 4,470 | 4,600 | 4,450 | 4,490 | 138,000 | 2,324.02 |
| 1984-07-05 | 4,210 | 4,320 | 4,200 | 4,320 | 50,000 | 2,236.02 |
| 1984-07-04 | 4,150 | 4,200 | 4,110 | 4,180 | 91,000 | 2,163.56 |
| 1984-07-03 | 4,200 | 4,200 | 4,100 | 4,100 | 27,000 | 2,122.15 |
| 1984-07-02 | 4,250 | 4,280 | 4,240 | 4,240 | 27,000 | 2,194.62 |
| 1984-06-30 | 4,300 | 4,300 | 4,240 | 4,260 | 13,000 | 2,204.97 |
| 1984-06-29 | 4,290 | 4,290 | 4,210 | 4,270 | 21,000 | 2,210.15 |
| 1984-06-28 | 4,350 | 4,390 | 4,260 | 4,300 | 59,000 | 2,225.67 |
| 1984-06-27 | 4,300 | 4,340 | 4,300 | 4,300 | 22,000 | 2,225.67 |
| 1984-06-26 | 4,220 | 4,270 | 4,180 | 4,180 | 35,000 | 2,163.56 |
| 1984-06-25 | 4,330 | 4,330 | 4,230 | 4,280 | 37,000 | 2,215.32 |
| 1984-06-23 | 4,360 | 4,380 | 4,240 | 4,300 | 30,000 | 2,225.67 |
| 1984-06-22 | 4,360 | 4,450 | 4,330 | 4,330 | 43,000 | 2,241.20 |
| 1984-06-21 | 4,310 | 4,370 | 4,310 | 4,310 | 29,000 | 2,230.85 |
| 1984-06-20 | 4,360 | 4,360 | 4,350 | 4,360 | 18,000 | 2,256.73 |
| 1984-06-19 | 4,450 | 4,450 | 4,400 | 4,450 | 46,000 | 2,303.31 |
| 1984-06-18 | 4,550 | 4,590 | 4,500 | 4,500 | 52,000 | 2,329.19 |
| 1984-06-16 | 4,300 | 4,700 | 4,290 | 4,700 | 115,000 | 2,432.71 |
| 1984-06-15 | 4,100 | 4,210 | 4,040 | 4,210 | 35,000 | 2,179.09 |
| 1984-06-14 | 4,240 | 4,250 | 4,100 | 4,140 | 39,000 | 2,142.86 |
| 1984-06-13 | 4,100 | 4,150 | 4,100 | 4,140 | 71,000 | 2,142.86 |
| 1984-06-12 | 4,110 | 4,130 | 4,100 | 4,100 | 51,000 | 2,122.15 |
| 1984-06-11 | 4,250 | 4,250 | 4,100 | 4,110 | 20,000 | 2,127.33 |
| 1984-06-08 | 4,100 | 4,200 | 4,050 | 4,200 | 62,000 | 2,173.91 |
| 1984-06-07 | 4,260 | 4,270 | 4,060 | 4,070 | 60,000 | 2,106.63 |
| 1984-06-06 | 4,400 | 4,400 | 4,190 | 4,200 | 80,000 | 2,173.91 |
| 1984-06-05 | 4,450 | 4,470 | 4,390 | 4,390 | 63,000 | 2,272.26 |
| 1984-06-04 | 4,510 | 4,510 | 4,350 | 4,350 | 93,000 | 2,251.55 |
| 1984-06-02 | 4,410 | 4,510 | 4,410 | 4,500 | 52,000 | 2,329.19 |
| 1984-06-01 | 4,380 | 4,570 | 4,350 | 4,350 | 155,000 | 2,251.55 |
| 1984-05-31 | 4,380 | 4,450 | 4,260 | 4,350 | 191,000 | 2,251.55 |
| 1984-05-30 | 4,310 | 4,600 | 4,310 | 4,360 | 388,000 | 2,256.73 |
| 1984-05-29 | 4,910 | 5,030 | 4,410 | 4,410 | 496,000 | 2,282.61 |
| 1984-05-28 | 4,990 | 5,090 | 4,890 | 4,900 | 278,000 | 2,536.23 |
| 1984-05-26 | 4,910 | 5,050 | 4,790 | 4,950 | 247,000 | 2,562.11 |
| 1984-05-25 | 5,000 | 5,130 | 4,810 | 4,860 | 573,000 | 2,515.53 |
| 1984-05-24 | 4,600 | 5,000 | 4,590 | 5,000 | 679,001 | 2,587.99 |
| 1984-05-23 | 4,250 | 4,550 | 4,240 | 4,500 | 280,000 | 2,329.19 |
| 1984-05-22 | 4,220 | 4,310 | 4,180 | 4,300 | 149,000 | 2,225.67 |
| 1984-05-21 | 4,510 | 4,520 | 4,290 | 4,320 | 49,000 | 2,236.02 |
| 1984-05-19 | 4,410 | 4,510 | 4,400 | 4,510 | 85,000 | 2,334.37 |
| 1984-05-18 | 4,370 | 4,550 | 4,300 | 4,300 | 338,000 | 2,225.67 |
| 1984-05-17 | 4,750 | 4,780 | 4,450 | 4,470 | 479,000 | 2,313.66 |
| 1984-05-16 | 4,700 | 4,870 | 4,640 | 4,700 | 1,140,001 | 2,432.71 |
| 1984-05-15 | 3,980 | 4,500 | 3,970 | 4,500 | 519,000 | 2,329.19 |
| 1984-05-14 | 3,890 | 4,000 | 3,880 | 4,000 | 55,000 | 2,070.39 |
| 1984-05-11 | 4,080 | 4,140 | 3,990 | 4,090 | 162,000 | 2,116.98 |
| 1984-05-10 | 4,180 | 4,190 | 3,960 | 4,140 | 382,000 | 2,142.86 |
| 1984-05-09 | 3,840 | 4,180 | 3,840 | 4,180 | 146,000 | 2,163.56 |
| 1984-05-08 | 3,750 | 3,750 | 3,750 | 3,750 | 11,000 | 1,940.99 |
| 1984-05-07 | 3,890 | 3,900 | 3,870 | 3,870 | 10,000 | 2,003.11 |
| 1984-05-04 | 3,840 | 3,890 | 3,800 | 3,890 | 28,000 | 2,013.46 |
| 1984-05-02 | 3,780 | 3,800 | 3,770 | 3,800 | 6,000 | 1,966.87 |
| 1984-05-01 | 3,740 | 3,800 | 3,740 | 3,800 | 8,000 | 1,966.87 |
| 1984-04-28 | 3,680 | 3,740 | 3,680 | 3,740 | 7,000 | 1,935.82 |
| 1984-04-27 | 3,680 | 3,690 | 3,660 | 3,660 | 13,000 | 1,894.41 |
| 1984-04-26 | 3,750 | 3,750 | 3,650 | 3,650 | 14,000 | 1,889.23 |
| 1984-04-25 | 3,860 | 3,900 | 3,790 | 3,790 | 52,000 | 1,961.70 |
| 1984-04-24 | 3,680 | 3,840 | 3,680 | 3,830 | 37,000 | 1,982.40 |
| 1984-04-23 | 3,550 | 3,670 | 3,540 | 3,660 | 36,000 | 1,894.41 |
| 1984-04-21 | 3,610 | 3,630 | 3,550 | 3,550 | 53,000 | 1,837.47 |
| 1984-04-20 | 3,570 | 3,640 | 3,570 | 3,620 | 52,000 | 1,873.71 |
| 1984-04-19 | 3,700 | 3,700 | 3,620 | 3,620 | 45,000 | 1,873.71 |
| 1984-04-18 | 3,840 | 3,840 | 3,690 | 3,750 | 28,000 | 1,940.99 |
| 1984-04-17 | 3,950 | 3,950 | 3,760 | 3,840 | 52,000 | 1,987.58 |
| 1984-04-16 | 4,070 | 4,070 | 3,900 | 3,900 | 24,000 | 2,018.63 |
| 1984-04-13 | 4,130 | 4,130 | 3,990 | 4,030 | 67,000 | 2,085.92 |
| 1984-04-12 | 4,030 | 4,220 | 3,980 | 4,130 | 145,000 | 2,137.68 |
| 1984-04-11 | 4,140 | 4,140 | 4,030 | 4,050 | 206,000 | 2,096.27 |
| 1984-04-10 | 4,000 | 4,150 | 4,000 | 4,100 | 336,000 | 2,122.15 |
| 1984-04-09 | 3,790 | 3,990 | 3,780 | 3,990 | 99,000 | 2,065.22 |
| 1984-04-07 | 3,790 | 3,790 | 3,740 | 3,750 | 7,000 | 1,940.99 |
| 1984-04-06 | 3,900 | 3,900 | 3,650 | 3,740 | 102,000 | 1,935.82 |
| 1984-04-05 | 3,900 | 3,910 | 3,830 | 3,910 | 185,000 | 2,023.81 |
| 1984-04-04 | 3,700 | 3,870 | 3,700 | 3,800 | 222,000 | 1,966.87 |
| 1984-04-03 | 3,460 | 3,700 | 3,460 | 3,700 | 68,000 | 1,915.11 |
| 1984-04-02 | 3,530 | 3,540 | 3,480 | 3,480 | 34,000 | 1,801.24 |
| 1984-03-31 | 3,500 | 3,550 | 3,470 | 3,530 | 15,000 | 1,827.12 |
| 1984-03-30 | 3,550 | 3,600 | 3,500 | 3,580 | 63,000 | 1,853 |
| 1984-03-29 | 3,660 | 3,660 | 3,450 | 3,450 | 48,000 | 1,785.71 |
| 1984-03-28 | 3,690 | 3,700 | 3,560 | 3,640 | 74,000 | 1,884.06 |
| 1984-03-27 | 3,600 | 3,640 | 3,600 | 3,640 | 56,000 | 1,884.06 |
| 1984-03-26 | 3,400 | 3,400 | 3,350 | 3,350 | 55,000 | 1,733.95 |
| 1984-03-24 | 3,400 | 3,430 | 3,380 | 3,400 | 41,000 | 1,759.83 |
| 1984-03-23 | 3,400 | 3,400 | 3,350 | 3,350 | 76,000 | 1,733.95 |
| 1984-03-22 | 3,400 | 3,450 | 3,340 | 3,390 | 54,000 | 1,754.66 |
| 1984-03-21 | 3,200 | 3,260 | 3,200 | 3,260 | 89,000 | 1,687.37 |
| 1984-03-19 | 3,270 | 3,270 | 3,180 | 3,180 | 80,000 | 1,645.96 |
| 1984-03-17 | 3,290 | 3,290 | 3,210 | 3,270 | 30,000 | 1,692.55 |
| 1984-03-16 | 3,350 | 3,380 | 3,300 | 3,330 | 24,000 | 1,723.60 |
| 1984-03-15 | 3,400 | 3,410 | 3,370 | 3,400 | 44,000 | 1,759.83 |
| 1984-03-14 | 3,450 | 3,460 | 3,390 | 3,450 | 80,000 | 1,785.71 |
| 1984-03-13 | 3,450 | 3,450 | 3,420 | 3,450 | 42,000 | 1,785.71 |
| 1984-03-12 | 3,390 | 3,500 | 3,390 | 3,450 | 92,000 | 1,785.71 |
| 1984-03-09 | 3,440 | 3,450 | 3,350 | 3,400 | 42,000 | 1,759.83 |
| 1984-03-08 | 3,390 | 3,450 | 3,390 | 3,450 | 60,000 | 1,785.71 |
| 1984-03-07 | 3,390 | 3,400 | 3,380 | 3,380 | 39,000 | 1,749.48 |
| 1984-03-06 | 3,320 | 3,440 | 3,320 | 3,380 | 71,000 | 1,749.48 |
| 1984-03-05 | 3,310 | 3,340 | 3,260 | 3,340 | 31,000 | 1,728.78 |
| 1984-03-03 | 3,450 | 3,450 | 3,350 | 3,350 | 27,000 | 1,733.95 |
| 1984-03-02 | 3,500 | 3,500 | 3,410 | 3,410 | 15,000 | 1,765.01 |
| 1984-03-01 | 3,400 | 3,450 | 3,400 | 3,450 | 22,000 | 1,785.71 |
| 1984-02-29 | 3,450 | 3,470 | 3,430 | 3,430 | 34,000 | 1,775.36 |
| 1984-02-28 | 3,500 | 3,500 | 3,450 | 3,490 | 35,000 | 1,806.42 |
| 1984-02-27 | 3,520 | 3,560 | 3,490 | 3,500 | 82,000 | 1,811.59 |
| 1984-02-25 | 3,500 | 3,520 | 3,460 | 3,500 | 54,000 | 1,811.59 |
| 1984-02-24 | 3,410 | 3,500 | 3,410 | 3,450 | 32,000 | 1,785.71 |
| 1984-02-23 | 3,360 | 3,420 | 3,310 | 3,350 | 39,000 | 1,733.95 |
| 1984-02-22 | 3,500 | 3,520 | 3,480 | 3,500 | 63,000 | 1,811.59 |
| 1984-02-21 | 3,550 | 3,570 | 3,450 | 3,500 | 56,000 | 1,811.59 |
| 1984-02-20 | 3,420 | 3,490 | 3,410 | 3,450 | 35,000 | 1,785.71 |
| 1984-02-18 | 3,410 | 3,460 | 3,410 | 3,410 | 32,000 | 1,765.01 |
| 1984-02-17 | 3,430 | 3,460 | 3,350 | 3,410 | 108,000 | 1,765.01 |
| 1984-02-16 | 3,650 | 3,650 | 3,560 | 3,570 | 85,000 | 1,847.83 |
| 1984-02-15 | 3,710 | 3,760 | 3,660 | 3,700 | 56,000 | 1,915.11 |
| 1984-02-14 | 3,700 | 3,700 | 3,700 | 3,700 | 44,000 | 1,915.11 |
| 1984-02-13 | 3,810 | 4,000 | 3,810 | 4,000 | 48,000 | 2,070.39 |
| 1984-02-10 | 3,810 | 3,820 | 3,810 | 3,810 | 18,000 | 1,972.05 |
| 1984-02-09 | 3,890 | 3,900 | 3,790 | 3,790 | 63,000 | 1,961.70 |
| 1984-02-08 | 3,800 | 3,920 | 3,790 | 3,900 | 45,000 | 2,018.63 |
| 1984-02-07 | 3,880 | 3,880 | 3,810 | 3,810 | 21,000 | 1,972.05 |
| 1984-02-06 | 3,950 | 3,990 | 3,900 | 3,900 | 24,000 | 2,018.63 |
| 1984-02-04 | 4,130 | 4,130 | 4,000 | 4,000 | 129,000 | 2,070.39 |
| 1984-02-03 | 4,030 | 4,180 | 3,950 | 4,180 | 235,000 | 2,163.56 |
| 1984-02-02 | 3,840 | 4,010 | 3,840 | 3,930 | 217,000 | 2,034.16 |
| 1984-02-01 | 3,800 | 3,840 | 3,730 | 3,820 | 81,000 | 1,977.23 |
| 1984-01-31 | 3,820 | 3,920 | 3,800 | 3,830 | 77,000 | 1,982.40 |
| 1984-01-30 | 3,740 | 3,780 | 3,650 | 3,780 | 56,000 | 1,956.52 |
| 1984-01-28 | 3,830 | 3,830 | 3,760 | 3,770 | 81,000 | 1,951.35 |
| 1984-01-27 | 3,890 | 3,920 | 3,760 | 3,800 | 134,000 | 1,966.87 |
| 1984-01-26 | 3,960 | 4,000 | 3,870 | 3,870 | 122,000 | 2,003.11 |
| 1984-01-25 | 3,950 | 4,000 | 3,900 | 3,950 | 181,000 | 2,044.51 |
| 1984-01-24 | 4,080 | 4,080 | 3,890 | 3,900 | 135,000 | 2,018.63 |
| 1984-01-23 | 4,160 | 4,300 | 4,050 | 4,130 | 272,000 | 2,137.68 |
| 1984-01-21 | 4,190 | 4,270 | 4,140 | 4,150 | 552,000 | 2,148.03 |
| 1984-01-20 | 3,790 | 3,990 | 3,730 | 3,990 | 292,000 | 2,065.22 |
| 1984-01-19 | 3,650 | 3,810 | 3,640 | 3,730 | 190,000 | 1,930.64 |
| 1984-01-18 | 3,770 | 3,850 | 3,630 | 3,640 | 171,000 | 1,884.06 |
| 1984-01-17 | 4,040 | 4,040 | 3,750 | 3,750 | 294,000 | 1,940.99 |
| 1984-01-13 | 3,750 | 4,010 | 3,750 | 4,010 | 1,002,001 | 2,075.57 |
| 1984-01-12 | 3,580 | 3,890 | 3,570 | 3,650 | 830,001 | 1,889.23 |
| 1984-01-11 | 3,140 | 3,580 | 3,130 | 3,530 | 871,001 | 1,827.12 |
| 1984-01-10 | 3,130 | 3,190 | 3,100 | 3,130 | 477,000 | 1,620.08 |
| 1984-01-09 | 3,010 | 3,150 | 2,980 | 3,150 | 460,000 | 1,630.43 |
| 1984-01-07 | 3,000 | 3,070 | 2,960 | 2,970 | 291,000 | 1,537.27 |
| 1984-01-06 | 2,980 | 2,990 | 2,870 | 2,990 | 412,000 | 1,547.62 |
| 1984-01-05 | 2,600 | 3,000 | 2,600 | 3,000 | 677,001 | 1,552.80 |
| 1984-01-04 | 2,550 | 2,620 | 2,530 | 2,600 | 341,000 | 1,345.76 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
