5334 日本特殊陶業(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 | 1,300 | 1,310 | 1,280 | 1,280 | 134,000 | 1,153.15 |
| 1984-12-27 | 1,340 | 1,350 | 1,290 | 1,320 | 149,000 | 1,189.19 |
| 1984-12-26 | 1,350 | 1,360 | 1,290 | 1,350 | 321,000 | 1,216.22 |
| 1984-12-25 | 1,330 | 1,360 | 1,330 | 1,330 | 144,000 | 1,198.20 |
| 1984-12-24 | 1,320 | 1,340 | 1,320 | 1,340 | 95,000 | 1,207.21 |
| 1984-12-22 | 1,330 | 1,350 | 1,330 | 1,350 | 163,000 | 1,216.22 |
| 1984-12-21 | 1,360 | 1,360 | 1,330 | 1,330 | 274,000 | 1,198.20 |
| 1984-12-20 | 1,350 | 1,360 | 1,330 | 1,340 | 192,000 | 1,207.21 |
| 1984-12-19 | 1,370 | 1,390 | 1,350 | 1,350 | 626,000 | 1,216.22 |
| 1984-12-18 | 1,370 | 1,370 | 1,330 | 1,350 | 492,000 | 1,216.22 |
| 1984-12-17 | 1,370 | 1,420 | 1,370 | 1,400 | 1,780,000 | 1,261.26 |
| 1984-12-15 | 1,330 | 1,370 | 1,320 | 1,370 | 784,000 | 1,234.23 |
| 1984-12-14 | 1,290 | 1,330 | 1,280 | 1,320 | 357,000 | 1,189.19 |
| 1984-12-13 | 1,330 | 1,340 | 1,300 | 1,310 | 551,000 | 1,180.18 |
| 1984-12-12 | 1,260 | 1,350 | 1,260 | 1,340 | 822,000 | 1,207.21 |
| 1984-12-11 | 1,200 | 1,250 | 1,200 | 1,240 | 121,000 | 1,117.12 |
| 1984-12-10 | 1,250 | 1,260 | 1,200 | 1,220 | 98,000 | 1,099.10 |
| 1984-12-07 | 1,280 | 1,290 | 1,230 | 1,270 | 165,000 | 1,144.14 |
| 1984-12-06 | 1,320 | 1,320 | 1,280 | 1,280 | 326,000 | 1,153.15 |
| 1984-12-05 | 1,320 | 1,330 | 1,310 | 1,330 | 431,000 | 1,198.20 |
| 1984-12-04 | 1,310 | 1,330 | 1,300 | 1,310 | 812,000 | 1,180.18 |
| 1984-12-03 | 1,300 | 1,320 | 1,280 | 1,300 | 519,000 | 1,171.17 |
| 1984-12-01 | 1,300 | 1,300 | 1,280 | 1,300 | 225,000 | 1,171.17 |
| 1984-11-30 | 1,280 | 1,300 | 1,280 | 1,280 | 432,000 | 1,153.15 |
| 1984-11-29 | 1,320 | 1,340 | 1,280 | 1,280 | 635,000 | 1,153.15 |
| 1984-11-28 | 1,290 | 1,320 | 1,290 | 1,300 | 766,000 | 1,171.17 |
| 1984-11-27 | 1,290 | 1,290 | 1,280 | 1,280 | 226,000 | 1,153.15 |
| 1984-11-26 | 1,250 | 1,290 | 1,250 | 1,290 | 252,000 | 1,162.16 |
| 1984-11-24 | 1,250 | 1,280 | 1,250 | 1,270 | 115,000 | 1,144.14 |
| 1984-11-22 | 1,230 | 1,260 | 1,230 | 1,240 | 346,000 | 1,117.12 |
| 1984-11-21 | 1,240 | 1,260 | 1,230 | 1,230 | 159,000 | 1,108.11 |
| 1984-11-20 | 1,260 | 1,260 | 1,230 | 1,230 | 153,000 | 1,108.11 |
| 1984-11-19 | 1,280 | 1,280 | 1,260 | 1,260 | 97,000 | 1,135.14 |
| 1984-11-17 | 1,290 | 1,290 | 1,280 | 1,290 | 158,000 | 1,162.16 |
| 1984-11-16 | 1,290 | 1,300 | 1,280 | 1,280 | 237,000 | 1,153.15 |
| 1984-11-15 | 1,280 | 1,290 | 1,260 | 1,290 | 169,000 | 1,162.16 |
| 1984-11-14 | 1,240 | 1,290 | 1,230 | 1,250 | 150,000 | 1,126.13 |
| 1984-11-13 | 1,220 | 1,250 | 1,200 | 1,220 | 97,000 | 1,099.10 |
| 1984-11-12 | 1,230 | 1,230 | 1,200 | 1,220 | 84,000 | 1,099.10 |
| 1984-11-09 | 1,180 | 1,200 | 1,170 | 1,190 | 31,000 | 1,072.07 |
| 1984-11-08 | 1,160 | 1,170 | 1,140 | 1,160 | 159,000 | 1,045.05 |
| 1984-11-07 | 1,200 | 1,210 | 1,170 | 1,170 | 192,000 | 1,054.05 |
| 1984-11-06 | 1,220 | 1,230 | 1,180 | 1,190 | 247,000 | 1,072.07 |
| 1984-11-05 | 1,230 | 1,270 | 1,220 | 1,230 | 137,000 | 1,108.11 |
| 1984-11-02 | 1,240 | 1,250 | 1,230 | 1,240 | 188,000 | 1,117.12 |
| 1984-11-01 | 1,230 | 1,230 | 1,200 | 1,220 | 180,000 | 1,099.10 |
| 1984-10-31 | 1,260 | 1,270 | 1,240 | 1,240 | 244,000 | 1,117.12 |
| 1984-10-30 | 1,270 | 1,290 | 1,250 | 1,260 | 355,000 | 1,135.14 |
| 1984-10-29 | 1,250 | 1,270 | 1,250 | 1,270 | 359,000 | 1,144.14 |
| 1984-10-27 | 1,270 | 1,280 | 1,250 | 1,250 | 175,000 | 1,126.13 |
| 1984-10-26 | 1,310 | 1,320 | 1,280 | 1,290 | 232,000 | 1,162.16 |
| 1984-10-25 | 1,320 | 1,340 | 1,310 | 1,320 | 145,000 | 1,189.19 |
| 1984-10-24 | 1,310 | 1,340 | 1,300 | 1,320 | 420,000 | 1,189.19 |
| 1984-10-23 | 1,320 | 1,340 | 1,280 | 1,280 | 367,000 | 1,153.15 |
| 1984-10-22 | 1,360 | 1,360 | 1,320 | 1,340 | 426,000 | 1,207.21 |
| 1984-10-20 | 1,320 | 1,350 | 1,320 | 1,350 | 285,000 | 1,216.22 |
| 1984-10-19 | 1,390 | 1,400 | 1,330 | 1,340 | 1,128,000 | 1,207.21 |
| 1984-10-18 | 1,360 | 1,400 | 1,340 | 1,360 | 2,656,000 | 1,225.23 |
| 1984-10-17 | 1,300 | 1,360 | 1,290 | 1,330 | 2,570,000 | 1,198.20 |
| 1984-10-16 | 1,330 | 1,330 | 1,290 | 1,300 | 2,272,000 | 1,171.17 |
| 1984-10-15 | 1,260 | 1,310 | 1,250 | 1,290 | 1,377,000 | 1,162.16 |
| 1984-10-12 | 1,250 | 1,270 | 1,230 | 1,250 | 737,000 | 1,126.13 |
| 1984-10-11 | 1,250 | 1,250 | 1,230 | 1,240 | 470,000 | 1,117.12 |
| 1984-10-09 | 1,220 | 1,250 | 1,220 | 1,230 | 279,000 | 1,108.11 |
| 1984-10-08 | 1,270 | 1,280 | 1,240 | 1,240 | 296,000 | 1,117.12 |
| 1984-10-06 | 1,270 | 1,280 | 1,260 | 1,270 | 627,000 | 1,144.14 |
| 1984-10-05 | 1,240 | 1,280 | 1,230 | 1,280 | 1,098,000 | 1,153.15 |
| 1984-10-04 | 1,220 | 1,240 | 1,210 | 1,230 | 243,000 | 1,108.11 |
| 1984-10-03 | 1,210 | 1,240 | 1,190 | 1,230 | 394,000 | 1,108.11 |
| 1984-10-02 | 1,180 | 1,210 | 1,180 | 1,190 | 641,000 | 1,072.07 |
| 1984-10-01 | 1,230 | 1,240 | 1,220 | 1,220 | 369,000 | 1,099.10 |
| 1984-09-29 | 1,220 | 1,230 | 1,210 | 1,210 | 292,000 | 1,090.09 |
| 1984-09-28 | 1,250 | 1,270 | 1,240 | 1,240 | 1,310,000 | 1,117.12 |
| 1984-09-27 | 1,260 | 1,300 | 1,240 | 1,240 | 3,035,000 | 1,117.12 |
| 1984-09-26 | 1,170 | 1,260 | 1,160 | 1,240 | 3,157,000 | 1,117.12 |
| 1984-09-25 | 1,160 | 1,160 | 1,130 | 1,150 | 331,000 | 1,036.04 |
| 1984-09-22 | 1,150 | 1,160 | 1,130 | 1,130 | 329,000 | 1,018.02 |
| 1984-09-21 | 1,160 | 1,170 | 1,150 | 1,160 | 556,000 | 1,045.05 |
| 1984-09-20 | 1,140 | 1,150 | 1,130 | 1,140 | 249,000 | 1,027.03 |
| 1984-09-19 | 1,140 | 1,170 | 1,140 | 1,160 | 345,000 | 1,045.05 |
| 1984-09-18 | 1,140 | 1,160 | 1,140 | 1,140 | 381,000 | 1,027.03 |
| 1984-09-17 | 1,170 | 1,180 | 1,160 | 1,170 | 679,000 | 1,054.05 |
| 1984-09-14 | 1,150 | 1,200 | 1,140 | 1,140 | 2,201,000 | 1,027.03 |
| 1984-09-13 | 1,110 | 1,150 | 1,100 | 1,130 | 872,000 | 1,018.02 |
| 1984-09-12 | 1,100 | 1,130 | 1,090 | 1,130 | 550,000 | 1,018.02 |
| 1984-09-11 | 1,080 | 1,100 | 1,070 | 1,100 | 181,000 | 990.99 |
| 1984-09-10 | 1,080 | 1,100 | 1,080 | 1,080 | 65,000 | 972.97 |
| 1984-09-07 | 1,100 | 1,100 | 1,080 | 1,080 | 106,000 | 972.97 |
| 1984-09-06 | 1,100 | 1,110 | 1,080 | 1,080 | 248,000 | 972.97 |
| 1984-09-05 | 1,090 | 1,110 | 1,080 | 1,080 | 146,000 | 972.97 |
| 1984-09-04 | 1,110 | 1,110 | 1,100 | 1,110 | 74,000 | 1,000 |
| 1984-09-03 | 1,110 | 1,120 | 1,100 | 1,110 | 100,000 | 1,000 |
| 1984-09-01 | 1,110 | 1,130 | 1,110 | 1,130 | 197,000 | 1,018.02 |
| 1984-08-31 | 1,130 | 1,130 | 1,100 | 1,100 | 285,000 | 990.99 |
| 1984-08-30 | 1,140 | 1,150 | 1,100 | 1,100 | 585,000 | 990.99 |
| 1984-08-29 | 1,140 | 1,160 | 1,120 | 1,150 | 1,365,000 | 1,036.04 |
| 1984-08-28 | 1,130 | 1,160 | 1,120 | 1,140 | 1,430,000 | 1,027.03 |
| 1984-08-27 | 1,100 | 1,120 | 1,090 | 1,120 | 542,000 | 1,009.01 |
| 1984-08-25 | 1,090 | 1,100 | 1,080 | 1,100 | 116,000 | 990.99 |
| 1984-08-24 | 1,090 | 1,120 | 1,080 | 1,080 | 687,000 | 972.97 |
| 1984-08-23 | 1,070 | 1,100 | 1,060 | 1,080 | 1,055,000 | 972.97 |
| 1984-08-22 | 1,050 | 1,070 | 1,040 | 1,070 | 201,000 | 963.96 |
| 1984-08-21 | 1,060 | 1,060 | 1,030 | 1,030 | 206,000 | 927.93 |
| 1984-08-20 | 1,070 | 1,070 | 1,040 | 1,050 | 105,000 | 945.95 |
| 1984-08-18 | 1,070 | 1,080 | 1,060 | 1,070 | 215,000 | 963.96 |
| 1984-08-17 | 1,080 | 1,080 | 1,050 | 1,050 | 312,000 | 945.95 |
| 1984-08-16 | 1,050 | 1,080 | 1,040 | 1,070 | 498,000 | 963.96 |
| 1984-08-15 | 1,040 | 1,070 | 1,030 | 1,070 | 169,000 | 963.96 |
| 1984-08-14 | 1,050 | 1,060 | 1,030 | 1,040 | 133,000 | 936.94 |
| 1984-08-13 | 1,030 | 1,080 | 1,030 | 1,060 | 544,000 | 954.96 |
| 1984-08-10 | 1,020 | 1,030 | 1,000 | 1,000 | 345,000 | 900.90 |
| 1984-08-09 | 980 | 1,010 | 980 | 1,010 | 189,000 | 909.91 |
| 1984-08-08 | 980 | 1,000 | 980 | 1,000 | 103,000 | 900.90 |
| 1984-08-07 | 1,020 | 1,030 | 999 | 1,000 | 68,000 | 900.90 |
| 1984-08-06 | 1,030 | 1,040 | 1,010 | 1,040 | 181,000 | 936.94 |
| 1984-08-04 | 1,020 | 1,040 | 1,000 | 1,010 | 104,000 | 909.91 |
| 1984-08-03 | 1,030 | 1,030 | 1,000 | 1,000 | 246,000 | 900.90 |
| 1984-08-02 | 965 | 971 | 965 | 966 | 114,000 | 870.27 |
| 1984-08-01 | 960 | 970 | 960 | 962 | 123,000 | 866.67 |
| 1984-07-31 | 961 | 962 | 960 | 961 | 118,000 | 865.77 |
| 1984-07-30 | 966 | 966 | 958 | 961 | 65,000 | 865.77 |
| 1984-07-28 | 960 | 975 | 956 | 975 | 138,000 | 878.38 |
| 1984-07-27 | 982 | 985 | 970 | 970 | 126,000 | 873.87 |
| 1984-07-26 | 977 | 977 | 975 | 975 | 121,000 | 878.38 |
| 1984-07-25 | 965 | 968 | 956 | 957 | 110,000 | 862.16 |
| 1984-07-24 | 965 | 969 | 950 | 955 | 256,000 | 860.36 |
| 1984-07-23 | 971 | 972 | 970 | 970 | 57,000 | 873.87 |
| 1984-07-21 | 980 | 980 | 970 | 980 | 53,000 | 882.88 |
| 1984-07-20 | 990 | 990 | 980 | 990 | 81,000 | 891.89 |
| 1984-07-19 | 999 | 1,000 | 995 | 995 | 56,000 | 896.40 |
| 1984-07-18 | 1,030 | 1,030 | 990 | 1,000 | 125,000 | 900.90 |
| 1984-07-17 | 990 | 1,030 | 990 | 1,020 | 112,000 | 918.92 |
| 1984-07-16 | 970 | 984 | 970 | 984 | 85,000 | 886.49 |
| 1984-07-13 | 995 | 995 | 960 | 960 | 30,000 | 864.87 |
| 1984-07-12 | 999 | 1,000 | 989 | 1,000 | 83,000 | 900.90 |
| 1984-07-11 | 1,000 | 1,020 | 998 | 1,000 | 88,000 | 900.90 |
| 1984-07-10 | 1,030 | 1,030 | 996 | 1,000 | 160,000 | 900.90 |
| 1984-07-09 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 | 927.93 |
| 1984-07-07 | 1,050 | 1,050 | 1,030 | 1,040 | 101,000 | 936.94 |
| 1984-07-06 | 1,070 | 1,080 | 1,030 | 1,050 | 622,000 | 945.95 |
| 1984-07-05 | 1,040 | 1,070 | 1,030 | 1,030 | 602,000 | 927.93 |
| 1984-07-04 | 1,030 | 1,050 | 1,010 | 1,030 | 483,000 | 927.93 |
| 1984-07-03 | 1,010 | 1,030 | 1,000 | 1,020 | 299,000 | 918.92 |
| 1984-07-02 | 1,020 | 1,040 | 990 | 1,000 | 279,000 | 900.90 |
| 1984-06-30 | 991 | 1,000 | 986 | 1,000 | 47,000 | 900.90 |
| 1984-06-29 | 1,000 | 1,010 | 986 | 986 | 100,000 | 888.29 |
| 1984-06-28 | 1,000 | 1,010 | 985 | 999 | 100,000 | 900 |
| 1984-06-27 | 996 | 1,020 | 990 | 1,020 | 469,000 | 918.92 |
| 1984-06-26 | 965 | 987 | 958 | 986 | 195,000 | 888.29 |
| 1984-06-25 | 969 | 970 | 963 | 965 | 137,000 | 869.37 |
| 1984-06-23 | 952 | 975 | 952 | 975 | 55,000 | 878.38 |
| 1984-06-22 | 966 | 966 | 943 | 952 | 111,000 | 857.66 |
| 1984-06-21 | 955 | 975 | 955 | 959 | 184,000 | 863.96 |
| 1984-06-20 | 945 | 950 | 940 | 945 | 72,000 | 851.35 |
| 1984-06-19 | 936 | 947 | 931 | 935 | 84,000 | 842.34 |
| 1984-06-18 | 936 | 937 | 930 | 930 | 67,000 | 837.84 |
| 1984-06-16 | 928 | 937 | 928 | 937 | 55,000 | 844.14 |
| 1984-06-15 | 928 | 940 | 928 | 938 | 74,000 | 845.05 |
| 1984-06-14 | 972 | 972 | 945 | 948 | 79,000 | 854.05 |
| 1984-06-13 | 985 | 985 | 972 | 972 | 176,000 | 875.68 |
| 1984-06-12 | 975 | 980 | 975 | 976 | 90,000 | 879.28 |
| 1984-06-11 | 975 | 988 | 965 | 988 | 133,000 | 890.09 |
| 1984-06-08 | 978 | 981 | 973 | 975 | 130,000 | 878.38 |
| 1984-06-07 | 954 | 979 | 954 | 979 | 84,000 | 881.98 |
| 1984-06-06 | 952 | 968 | 951 | 962 | 99,000 | 866.67 |
| 1984-06-05 | 955 | 955 | 940 | 951 | 105,000 | 856.76 |
| 1984-06-04 | 941 | 945 | 925 | 925 | 155,000 | 833.33 |
| 1984-06-02 | 945 | 950 | 935 | 935 | 94,000 | 842.34 |
| 1984-06-01 | 935 | 941 | 932 | 935 | 138,000 | 842.34 |
| 1984-05-31 | 960 | 960 | 935 | 935 | 82,000 | 842.34 |
| 1984-05-30 | 941 | 961 | 936 | 951 | 86,000 | 856.76 |
| 1984-05-29 | 931 | 945 | 931 | 936 | 92,000 | 843.24 |
| 1984-05-28 | 950 | 950 | 930 | 940 | 42,000 | 846.85 |
| 1984-05-26 | 945 | 945 | 931 | 940 | 37,000 | 846.85 |
| 1984-05-25 | 956 | 956 | 935 | 935 | 122,000 | 842.34 |
| 1984-05-24 | 960 | 960 | 950 | 956 | 193,000 | 861.26 |
| 1984-05-23 | 940 | 950 | 921 | 950 | 64,000 | 855.86 |
| 1984-05-22 | 930 | 940 | 920 | 930 | 96,000 | 837.84 |
| 1984-05-21 | 949 | 951 | 940 | 940 | 41,000 | 846.85 |
| 1984-05-19 | 945 | 965 | 945 | 950 | 78,000 | 855.86 |
| 1984-05-18 | 940 | 965 | 927 | 955 | 144,000 | 860.36 |
| 1984-05-17 | 980 | 990 | 930 | 935 | 171,000 | 842.34 |
| 1984-05-16 | 990 | 1,000 | 990 | 991 | 94,000 | 892.79 |
| 1984-05-15 | 982 | 1,040 | 982 | 1,010 | 159,000 | 909.91 |
| 1984-05-14 | 1,020 | 1,020 | 970 | 985 | 126,000 | 887.39 |
| 1984-05-11 | 1,010 | 1,030 | 1,000 | 1,030 | 153,000 | 927.93 |
| 1984-05-10 | 1,040 | 1,050 | 1,030 | 1,030 | 139,000 | 927.93 |
| 1984-05-09 | 1,060 | 1,080 | 1,040 | 1,050 | 114,000 | 945.95 |
| 1984-05-08 | 1,090 | 1,100 | 1,050 | 1,060 | 141,000 | 954.96 |
| 1984-05-07 | 1,110 | 1,110 | 1,070 | 1,090 | 61,000 | 981.98 |
| 1984-05-04 | 1,110 | 1,130 | 1,090 | 1,110 | 402,000 | 1,000 |
| 1984-05-02 | 1,070 | 1,090 | 1,050 | 1,090 | 137,000 | 981.98 |
| 1984-05-01 | 1,060 | 1,080 | 1,060 | 1,080 | 87,000 | 972.97 |
| 1984-04-28 | 1,070 | 1,080 | 1,070 | 1,070 | 97,000 | 963.96 |
| 1984-04-27 | 1,090 | 1,090 | 1,030 | 1,030 | 204,000 | 927.93 |
| 1984-04-26 | 1,080 | 1,080 | 1,060 | 1,070 | 166,000 | 963.96 |
| 1984-04-25 | 1,080 | 1,100 | 1,050 | 1,070 | 258,000 | 963.96 |
| 1984-04-24 | 1,090 | 1,100 | 1,080 | 1,080 | 263,000 | 972.97 |
| 1984-04-23 | 1,090 | 1,110 | 1,080 | 1,080 | 140,000 | 972.97 |
| 1984-04-21 | 1,090 | 1,100 | 1,080 | 1,080 | 116,000 | 972.97 |
| 1984-04-20 | 1,100 | 1,100 | 1,080 | 1,090 | 134,000 | 981.98 |
| 1984-04-19 | 1,110 | 1,120 | 1,080 | 1,100 | 172,000 | 990.99 |
| 1984-04-18 | 1,120 | 1,130 | 1,110 | 1,110 | 240,000 | 1,000 |
| 1984-04-17 | 1,150 | 1,160 | 1,120 | 1,120 | 310,000 | 1,009.01 |
| 1984-04-16 | 1,170 | 1,180 | 1,140 | 1,150 | 474,000 | 1,036.04 |
| 1984-04-13 | 1,200 | 1,210 | 1,160 | 1,160 | 1,834,000 | 1,045.05 |
| 1984-04-12 | 1,150 | 1,180 | 1,150 | 1,170 | 1,200,000 | 1,054.05 |
| 1984-04-11 | 1,120 | 1,150 | 1,110 | 1,140 | 1,347,000 | 1,027.03 |
| 1984-04-10 | 1,100 | 1,120 | 1,100 | 1,110 | 1,219,000 | 1,000 |
| 1984-04-09 | 1,070 | 1,090 | 1,060 | 1,090 | 507,000 | 981.98 |
| 1984-04-07 | 1,080 | 1,080 | 1,060 | 1,060 | 443,000 | 954.96 |
| 1984-04-06 | 1,060 | 1,070 | 1,050 | 1,060 | 454,000 | 954.96 |
| 1984-04-05 | 1,050 | 1,090 | 1,040 | 1,040 | 768,000 | 936.94 |
| 1984-04-04 | 1,020 | 1,050 | 1,010 | 1,050 | 543,000 | 945.95 |
| 1984-04-03 | 1,040 | 1,040 | 1,010 | 1,010 | 465,000 | 909.91 |
| 1984-04-02 | 1,040 | 1,050 | 1,020 | 1,030 | 331,000 | 927.93 |
| 1984-03-31 | 1,010 | 1,050 | 1,010 | 1,050 | 169,000 | 945.95 |
| 1984-03-30 | 1,040 | 1,050 | 1,030 | 1,030 | 171,000 | 927.93 |
| 1984-03-29 | 1,060 | 1,060 | 1,030 | 1,030 | 402,000 | 927.93 |
| 1984-03-28 | 1,060 | 1,070 | 1,010 | 1,050 | 693,000 | 945.95 |
| 1984-03-27 | 1,100 | 1,110 | 1,070 | 1,070 | 623,000 | 918.06 |
| 1984-03-26 | 1,110 | 1,110 | 1,080 | 1,100 | 381,000 | 943.80 |
| 1984-03-24 | 1,120 | 1,120 | 1,080 | 1,090 | 398,000 | 935.22 |
| 1984-03-23 | 1,070 | 1,130 | 1,070 | 1,110 | 1,362,000 | 952.38 |
| 1984-03-22 | 1,080 | 1,080 | 1,050 | 1,080 | 727,000 | 926.64 |
| 1984-03-21 | 1,090 | 1,110 | 1,080 | 1,080 | 608,000 | 926.64 |
| 1984-03-19 | 1,110 | 1,120 | 1,080 | 1,090 | 1,036,000 | 935.22 |
| 1984-03-17 | 1,100 | 1,130 | 1,090 | 1,110 | 2,839,000 | 952.38 |
| 1984-03-16 | 1,060 | 1,080 | 1,050 | 1,060 | 4,114,999 | 909.48 |
| 1984-03-15 | 978 | 1,020 | 970 | 1,020 | 1,492,000 | 875.16 |
| 1984-03-14 | 975 | 979 | 965 | 969 | 490,000 | 831.40 |
| 1984-03-13 | 942 | 970 | 936 | 960 | 280,000 | 823.68 |
| 1984-03-12 | 930 | 940 | 930 | 932 | 97,000 | 799.66 |
| 1984-03-09 | 932 | 960 | 932 | 940 | 116,000 | 806.52 |
| 1984-03-08 | 935 | 948 | 927 | 927 | 178,000 | 795.37 |
| 1984-03-07 | 945 | 954 | 922 | 950 | 193,000 | 815.10 |
| 1984-03-06 | 985 | 988 | 945 | 955 | 352,000 | 819.39 |
| 1984-03-05 | 990 | 995 | 980 | 986 | 479,000 | 845.99 |
| 1984-03-03 | 997 | 999 | 980 | 980 | 337,000 | 840.84 |
| 1984-03-02 | 975 | 1,000 | 971 | 992 | 775,000 | 851.14 |
| 1984-03-01 | 1,000 | 1,000 | 960 | 965 | 934,000 | 827.97 |
| 1984-02-29 | 979 | 1,010 | 963 | 990 | 1,893,000 | 849.42 |
| 1984-02-28 | 999 | 1,020 | 970 | 970 | 3,700,999 | 832.26 |
| 1984-02-27 | 940 | 980 | 936 | 980 | 5,749,999 | 840.84 |
| 1984-02-25 | 856 | 880 | 856 | 880 | 892,000 | 755.04 |
| 1984-02-24 | 828 | 854 | 825 | 850 | 1,204,000 | 729.30 |
| 1984-02-23 | 820 | 825 | 819 | 824 | 393,000 | 706.99 |
| 1984-02-22 | 830 | 830 | 815 | 820 | 394,000 | 703.56 |
| 1984-02-21 | 830 | 832 | 822 | 830 | 83,000 | 712.14 |
| 1984-02-20 | 830 | 830 | 820 | 820 | 73,000 | 703.56 |
| 1984-02-18 | 841 | 845 | 831 | 831 | 83,000 | 713 |
| 1984-02-17 | 845 | 850 | 840 | 840 | 103,000 | 720.72 |
| 1984-02-16 | 845 | 845 | 842 | 845 | 87,000 | 725.01 |
| 1984-02-15 | 850 | 850 | 841 | 841 | 83,000 | 721.58 |
| 1984-02-14 | 846 | 850 | 841 | 841 | 70,000 | 721.58 |
| 1984-02-13 | 841 | 850 | 841 | 846 | 42,000 | 725.87 |
| 1984-02-10 | 850 | 850 | 840 | 848 | 90,000 | 727.59 |
| 1984-02-09 | 880 | 880 | 855 | 855 | 100,000 | 733.59 |
| 1984-02-08 | 870 | 880 | 870 | 872 | 100,000 | 748.18 |
| 1984-02-07 | 872 | 874 | 872 | 874 | 36,000 | 749.89 |
| 1984-02-06 | 890 | 890 | 870 | 879 | 89,000 | 754.18 |
| 1984-02-04 | 892 | 892 | 890 | 890 | 28,000 | 763.62 |
| 1984-02-03 | 891 | 904 | 891 | 892 | 40,000 | 765.34 |
| 1984-02-02 | 891 | 905 | 891 | 891 | 38,000 | 764.48 |
| 1984-02-01 | 891 | 893 | 888 | 891 | 34,000 | 764.48 |
| 1984-01-31 | 900 | 900 | 885 | 885 | 49,000 | 759.33 |
| 1984-01-30 | 910 | 912 | 901 | 905 | 96,000 | 776.49 |
| 1984-01-28 | 891 | 915 | 891 | 915 | 245,000 | 785.07 |
| 1984-01-27 | 880 | 890 | 880 | 880 | 249,000 | 755.04 |
| 1984-01-26 | 875 | 880 | 874 | 875 | 790,000 | 750.75 |
| 1984-01-25 | 875 | 880 | 872 | 880 | 85,000 | 755.04 |
| 1984-01-24 | 890 | 891 | 875 | 875 | 496,000 | 750.75 |
| 1984-01-23 | 880 | 890 | 870 | 890 | 110,000 | 763.62 |
| 1984-01-21 | 890 | 890 | 885 | 885 | 98,000 | 759.33 |
| 1984-01-20 | 891 | 895 | 886 | 886 | 84,000 | 760.19 |
| 1984-01-19 | 899 | 899 | 891 | 895 | 31,000 | 767.91 |
| 1984-01-18 | 900 | 905 | 895 | 895 | 97,000 | 767.91 |
| 1984-01-17 | 896 | 901 | 895 | 901 | 67,000 | 773.06 |
| 1984-01-13 | 903 | 903 | 893 | 899 | 48,000 | 771.34 |
| 1984-01-12 | 896 | 900 | 893 | 893 | 44,000 | 766.20 |
| 1984-01-11 | 900 | 908 | 891 | 891 | 62,000 | 764.48 |
| 1984-01-10 | 910 | 915 | 900 | 900 | 78,000 | 772.20 |
| 1984-01-09 | 910 | 910 | 903 | 907 | 44,000 | 778.21 |
| 1984-01-07 | 909 | 909 | 899 | 899 | 30,000 | 771.34 |
| 1984-01-06 | 919 | 919 | 888 | 888 | 69,000 | 761.91 |
| 1984-01-05 | 915 | 916 | 905 | 910 | 79,000 | 780.78 |
| 1984-01-04 | 910 | 912 | 910 | 912 | 13,000 | 782.50 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
