5352 黒崎播磨(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 | 560 | 560 | 560 | 560 | 6,000 | 1,178.45 |
| 1984-12-27 | 550 | 560 | 550 | 560 | 17,000 | 1,178.45 |
| 1984-12-26 | 560 | 561 | 560 | 561 | 11,000 | 1,180.56 |
| 1984-12-25 | 560 | 563 | 560 | 560 | 31,000 | 1,178.45 |
| 1984-12-24 | 563 | 563 | 563 | 563 | 4,000 | 1,184.76 |
| 1984-12-22 | 560 | 560 | 550 | 560 | 27,000 | 1,178.45 |
| 1984-12-21 | 563 | 565 | 562 | 562 | 70,000 | 1,182.66 |
| 1984-12-20 | 580 | 580 | 560 | 562 | 62,000 | 1,182.66 |
| 1984-12-19 | 600 | 610 | 593 | 595 | 103,000 | 1,252.10 |
| 1984-12-18 | 590 | 595 | 588 | 595 | 34,000 | 1,252.10 |
| 1984-12-17 | 606 | 607 | 586 | 586 | 54,000 | 1,233.17 |
| 1984-12-15 | 605 | 612 | 604 | 605 | 51,000 | 1,273.15 |
| 1984-12-14 | 595 | 615 | 595 | 615 | 101,000 | 1,294.19 |
| 1984-12-13 | 581 | 581 | 575 | 575 | 126,000 | 1,210.02 |
| 1984-12-12 | 565 | 571 | 561 | 562 | 18,000 | 1,182.66 |
| 1984-12-11 | 579 | 579 | 560 | 560 | 54,000 | 1,178.45 |
| 1984-12-10 | 600 | 600 | 589 | 589 | 32,000 | 1,239.48 |
| 1984-12-07 | 607 | 617 | 600 | 600 | 50,000 | 1,262.63 |
| 1984-12-06 | 619 | 624 | 605 | 605 | 63,000 | 1,273.15 |
| 1984-12-05 | 609 | 624 | 609 | 624 | 21,000 | 1,313.13 |
| 1984-12-04 | 614 | 625 | 605 | 608 | 61,000 | 1,279.46 |
| 1984-12-03 | 620 | 628 | 605 | 615 | 82,000 | 1,294.19 |
| 1984-12-01 | 631 | 638 | 628 | 628 | 19,000 | 1,321.55 |
| 1984-11-30 | 651 | 651 | 630 | 630 | 88,000 | 1,325.76 |
| 1984-11-29 | 640 | 665 | 640 | 641 | 119,000 | 1,348.91 |
| 1984-11-28 | 620 | 640 | 601 | 630 | 137,000 | 1,325.76 |
| 1984-11-27 | 635 | 642 | 630 | 630 | 64,000 | 1,325.76 |
| 1984-11-26 | 641 | 648 | 631 | 631 | 53,000 | 1,327.86 |
| 1984-11-24 | 640 | 640 | 631 | 631 | 2,000 | 1,327.86 |
| 1984-11-22 | 635 | 652 | 635 | 640 | 67,000 | 1,346.80 |
| 1984-11-21 | 649 | 649 | 630 | 631 | 138,000 | 1,327.86 |
| 1984-11-20 | 675 | 680 | 659 | 669 | 114,000 | 1,407.83 |
| 1984-11-19 | 697 | 698 | 680 | 685 | 223,000 | 1,441.50 |
| 1984-11-17 | 685 | 708 | 681 | 698 | 535,000 | 1,468.86 |
| 1984-11-16 | 650 | 690 | 650 | 675 | 570,000 | 1,420.45 |
| 1984-11-15 | 645 | 645 | 635 | 640 | 275,000 | 1,346.80 |
| 1984-11-14 | 610 | 620 | 610 | 615 | 20,000 | 1,294.19 |
| 1984-11-13 | 590 | 605 | 586 | 595 | 103,000 | 1,252.10 |
| 1984-11-12 | 645 | 645 | 610 | 610 | 105,000 | 1,283.67 |
| 1984-11-09 | 625 | 655 | 625 | 655 | 270,000 | 1,378.37 |
| 1984-11-08 | 590 | 600 | 555 | 555 | 176,000 | 1,167.93 |
| 1984-11-07 | 630 | 640 | 605 | 610 | 175,000 | 1,283.67 |
| 1984-11-06 | 670 | 680 | 640 | 640 | 200,000 | 1,346.80 |
| 1984-11-05 | 670 | 670 | 650 | 670 | 475,000 | 1,409.93 |
| 1984-11-02 | 629 | 696 | 612 | 669 | 1,101,000 | 1,407.83 |
| 1984-11-01 | 640 | 645 | 610 | 629 | 243,000 | 1,323.65 |
| 1984-10-31 | 620 | 648 | 601 | 640 | 736,000 | 1,346.80 |
| 1984-10-30 | 660 | 660 | 622 | 630 | 473,000 | 1,325.76 |
| 1984-10-29 | 640 | 700 | 630 | 680 | 1,644,000 | 1,430.98 |
| 1984-10-27 | 605 | 631 | 605 | 630 | 2,268,000 | 1,325.76 |
| 1984-10-26 | 545 | 580 | 535 | 555 | 1,024,000 | 1,167.93 |
| 1984-10-25 | 525 | 565 | 525 | 565 | 2,344,000 | 1,188.97 |
| 1984-10-24 | 475 | 500 | 470 | 486 | 1,685,000 | 1,022.73 |
| 1984-10-23 | 448 | 480 | 438 | 465 | 583,000 | 978.54 |
| 1984-10-22 | 442 | 445 | 435 | 444 | 340,000 | 934.34 |
| 1984-10-20 | 450 | 450 | 450 | 450 | 59,000 | 946.97 |
| 1984-10-19 | 469 | 469 | 455 | 455 | 783,000 | 957.49 |
| 1984-10-18 | 479 | 494 | 460 | 470 | 2,628,000 | 989.06 |
| 1984-10-17 | 428 | 450 | 425 | 450 | 1,211,000 | 946.97 |
| 1984-10-16 | 380 | 388 | 372 | 388 | 103,000 | 816.50 |
| 1984-10-15 | 380 | 385 | 380 | 380 | 25,000 | 799.66 |
| 1984-10-12 | 381 | 387 | 380 | 380 | 119,000 | 799.66 |
| 1984-10-11 | 399 | 399 | 380 | 380 | 149,000 | 799.66 |
| 1984-10-09 | 401 | 401 | 388 | 396 | 82,000 | 833.33 |
| 1984-10-08 | 414 | 414 | 397 | 400 | 120,000 | 841.75 |
| 1984-10-06 | 415 | 420 | 410 | 410 | 642,000 | 862.80 |
| 1984-10-05 | 378 | 415 | 376 | 400 | 861,000 | 841.75 |
| 1984-10-04 | 380 | 380 | 373 | 373 | 49,000 | 784.93 |
| 1984-10-03 | 386 | 386 | 376 | 381 | 55,000 | 801.77 |
| 1984-10-02 | 386 | 386 | 380 | 381 | 39,000 | 801.77 |
| 1984-10-01 | 390 | 395 | 387 | 387 | 69,000 | 814.39 |
| 1984-09-29 | 390 | 393 | 387 | 393 | 55,000 | 827.02 |
| 1984-09-28 | 386 | 388 | 380 | 387 | 102,000 | 814.39 |
| 1984-09-27 | 360 | 385 | 360 | 381 | 97,000 | 801.77 |
| 1984-09-26 | 352 | 352 | 352 | 352 | 18,000 | 740.74 |
| 1984-09-25 | 351 | 353 | 350 | 351 | 102,000 | 738.64 |
| 1984-09-22 | 351 | 355 | 351 | 355 | 45,000 | 747.05 |
| 1984-09-21 | 360 | 360 | 355 | 355 | 47,000 | 747.05 |
| 1984-09-20 | 360 | 360 | 355 | 355 | 130,000 | 747.05 |
| 1984-09-19 | 365 | 365 | 360 | 364 | 62,000 | 765.99 |
| 1984-09-18 | 369 | 369 | 365 | 365 | 32,000 | 768.10 |
| 1984-09-17 | 370 | 370 | 365 | 365 | 33,000 | 768.10 |
| 1984-09-14 | 360 | 370 | 355 | 370 | 78,000 | 778.62 |
| 1984-09-13 | 370 | 375 | 360 | 360 | 196,000 | 757.58 |
| 1984-09-12 | 370 | 370 | 365 | 365 | 90,000 | 768.10 |
| 1984-09-11 | 366 | 370 | 366 | 370 | 40,000 | 778.62 |
| 1984-09-10 | 370 | 371 | 365 | 370 | 45,000 | 778.62 |
| 1984-09-07 | 370 | 373 | 369 | 370 | 99,000 | 778.62 |
| 1984-09-06 | 373 | 374 | 369 | 369 | 59,000 | 776.52 |
| 1984-09-05 | 371 | 375 | 370 | 375 | 58,000 | 789.14 |
| 1984-09-04 | 378 | 378 | 371 | 373 | 37,000 | 784.93 |
| 1984-09-03 | 379 | 380 | 375 | 379 | 45,000 | 797.56 |
| 1984-09-01 | 370 | 380 | 369 | 380 | 138,000 | 799.66 |
| 1984-08-31 | 375 | 375 | 371 | 371 | 69,000 | 780.72 |
| 1984-08-30 | 370 | 375 | 365 | 375 | 29,000 | 789.14 |
| 1984-08-29 | 364 | 375 | 360 | 375 | 89,000 | 789.14 |
| 1984-08-28 | 370 | 374 | 368 | 374 | 73,000 | 787.04 |
| 1984-08-27 | 374 | 374 | 371 | 373 | 38,000 | 784.93 |
| 1984-08-25 | 375 | 375 | 371 | 371 | 38,000 | 780.72 |
| 1984-08-24 | 379 | 379 | 375 | 379 | 31,000 | 797.56 |
| 1984-08-23 | 378 | 379 | 370 | 375 | 47,000 | 789.14 |
| 1984-08-22 | 382 | 382 | 375 | 380 | 53,000 | 799.66 |
| 1984-08-21 | 379 | 384 | 371 | 384 | 48,000 | 808.08 |
| 1984-08-20 | 384 | 384 | 384 | 384 | 1,000 | 808.08 |
| 1984-08-18 | 375 | 385 | 373 | 385 | 51,000 | 810.19 |
| 1984-08-17 | 375 | 377 | 370 | 375 | 89,000 | 789.14 |
| 1984-08-16 | 372 | 378 | 372 | 375 | 41,000 | 789.14 |
| 1984-08-15 | 380 | 380 | 375 | 375 | 32,000 | 789.14 |
| 1984-08-14 | 375 | 380 | 371 | 380 | 45,000 | 799.66 |
| 1984-08-13 | 385 | 385 | 375 | 376 | 29,000 | 791.25 |
| 1984-08-10 | 380 | 383 | 378 | 383 | 27,000 | 805.98 |
| 1984-08-09 | 379 | 385 | 375 | 376 | 18,000 | 791.25 |
| 1984-08-08 | 376 | 380 | 371 | 380 | 67,000 | 799.66 |
| 1984-08-07 | 386 | 386 | 375 | 376 | 47,000 | 791.25 |
| 1984-08-06 | 400 | 400 | 381 | 381 | 18,000 | 801.77 |
| 1984-08-04 | 375 | 395 | 375 | 395 | 30,000 | 831.23 |
| 1984-08-03 | 390 | 395 | 365 | 370 | 208,000 | 778.62 |
| 1984-08-02 | 405 | 409 | 380 | 385 | 225,000 | 810.19 |
| 1984-08-01 | 400 | 405 | 385 | 395 | 186,000 | 831.23 |
| 1984-07-31 | 378 | 390 | 377 | 390 | 108,000 | 820.71 |
| 1984-07-30 | 380 | 383 | 375 | 383 | 42,000 | 805.98 |
| 1984-07-28 | 372 | 385 | 370 | 385 | 43,000 | 810.19 |
| 1984-07-27 | 386 | 386 | 372 | 381 | 48,000 | 801.77 |
| 1984-07-26 | 377 | 388 | 377 | 381 | 42,000 | 801.77 |
| 1984-07-25 | 383 | 383 | 370 | 375 | 112,000 | 789.14 |
| 1984-07-24 | 370 | 380 | 365 | 378 | 48,000 | 795.46 |
| 1984-07-23 | 381 | 390 | 365 | 370 | 79,000 | 778.62 |
| 1984-07-21 | 386 | 386 | 380 | 383 | 53,000 | 805.98 |
| 1984-07-20 | 390 | 390 | 385 | 385 | 92,000 | 810.19 |
| 1984-07-19 | 410 | 411 | 395 | 395 | 100,000 | 831.23 |
| 1984-07-18 | 408 | 412 | 400 | 410 | 319,000 | 862.80 |
| 1984-07-17 | 400 | 408 | 396 | 405 | 97,000 | 852.27 |
| 1984-07-16 | 400 | 400 | 385 | 400 | 224,000 | 841.75 |
| 1984-07-13 | 402 | 402 | 385 | 400 | 84,000 | 841.75 |
| 1984-07-12 | 409 | 410 | 396 | 396 | 191,000 | 833.33 |
| 1984-07-11 | 422 | 422 | 400 | 410 | 204,000 | 862.80 |
| 1984-07-10 | 430 | 431 | 418 | 425 | 260,000 | 894.36 |
| 1984-07-09 | 437 | 437 | 420 | 430 | 338,000 | 904.88 |
| 1984-07-07 | 424 | 440 | 424 | 435 | 1,399,000 | 915.40 |
| 1984-07-06 | 425 | 429 | 415 | 420 | 608,000 | 883.84 |
| 1984-07-05 | 420 | 432 | 411 | 424 | 1,517,000 | 892.26 |
| 1984-07-04 | 397 | 420 | 397 | 415 | 1,070,000 | 873.32 |
| 1984-07-03 | 375 | 389 | 373 | 387 | 163,000 | 814.39 |
| 1984-07-02 | 390 | 390 | 370 | 371 | 105,000 | 780.72 |
| 1984-06-30 | 380 | 385 | 379 | 385 | 28,000 | 810.19 |
| 1984-06-29 | 382 | 385 | 379 | 385 | 115,000 | 810.19 |
| 1984-06-28 | 396 | 396 | 384 | 384 | 104,000 | 808.08 |
| 1984-06-27 | 387 | 402 | 385 | 391 | 658,000 | 822.81 |
| 1984-06-26 | 392 | 400 | 382 | 397 | 159,000 | 835.44 |
| 1984-06-25 | 404 | 404 | 382 | 387 | 329,000 | 814.39 |
| 1984-06-23 | 414 | 414 | 400 | 400 | 253,000 | 841.75 |
| 1984-06-22 | 404 | 418 | 404 | 413 | 1,297,000 | 869.11 |
| 1984-06-21 | 400 | 410 | 390 | 400 | 886,000 | 841.75 |
| 1984-06-20 | 386 | 407 | 386 | 389 | 749,000 | 818.60 |
| 1984-06-19 | 379 | 385 | 375 | 385 | 113,000 | 810.19 |
| 1984-06-18 | 380 | 384 | 377 | 380 | 93,000 | 799.66 |
| 1984-06-16 | 384 | 384 | 377 | 384 | 27,000 | 808.08 |
| 1984-06-15 | 378 | 385 | 378 | 385 | 88,000 | 810.19 |
| 1984-06-14 | 380 | 389 | 380 | 380 | 84,000 | 799.66 |
| 1984-06-13 | 389 | 390 | 375 | 379 | 170,000 | 797.56 |
| 1984-06-12 | 371 | 389 | 370 | 385 | 146,000 | 810.19 |
| 1984-06-11 | 362 | 382 | 362 | 370 | 30,000 | 778.62 |
| 1984-06-08 | 382 | 390 | 357 | 357 | 235,000 | 751.26 |
| 1984-06-07 | 373 | 401 | 373 | 385 | 449,000 | 810.19 |
| 1984-06-06 | 345 | 365 | 345 | 361 | 116,000 | 759.68 |
| 1984-06-05 | 340 | 341 | 335 | 335 | 44,000 | 704.97 |
| 1984-06-04 | 328 | 331 | 328 | 330 | 19,000 | 694.44 |
| 1984-06-02 | 326 | 330 | 326 | 327 | 40,000 | 688.13 |
| 1984-06-01 | 325 | 327 | 320 | 325 | 131,000 | 683.92 |
| 1984-05-31 | 340 | 340 | 324 | 328 | 98,000 | 690.24 |
| 1984-05-30 | 347 | 347 | 340 | 340 | 94,000 | 715.49 |
| 1984-05-29 | 350 | 350 | 345 | 345 | 42,000 | 726.01 |
| 1984-05-28 | 347 | 350 | 346 | 346 | 50,000 | 728.12 |
| 1984-05-26 | 350 | 352 | 345 | 345 | 33,000 | 726.01 |
| 1984-05-25 | 348 | 355 | 348 | 350 | 64,000 | 736.53 |
| 1984-05-24 | 355 | 355 | 348 | 354 | 77,000 | 744.95 |
| 1984-05-23 | 345 | 351 | 341 | 343 | 79,000 | 721.80 |
| 1984-05-22 | 352 | 354 | 345 | 350 | 97,000 | 736.53 |
| 1984-05-21 | 355 | 361 | 355 | 355 | 83,000 | 747.05 |
| 1984-05-19 | 355 | 365 | 355 | 365 | 57,000 | 768.10 |
| 1984-05-18 | 367 | 376 | 355 | 355 | 172,000 | 747.05 |
| 1984-05-17 | 398 | 398 | 380 | 382 | 234,000 | 803.87 |
| 1984-05-16 | 370 | 404 | 370 | 397 | 700,000 | 835.44 |
| 1984-05-15 | 375 | 380 | 370 | 372 | 155,000 | 782.83 |
| 1984-05-14 | 393 | 393 | 380 | 380 | 121,000 | 799.66 |
| 1984-05-11 | 365 | 395 | 365 | 390 | 164,000 | 820.71 |
| 1984-05-10 | 376 | 376 | 365 | 365 | 84,000 | 768.10 |
| 1984-05-09 | 372 | 378 | 370 | 370 | 86,000 | 778.62 |
| 1984-05-08 | 385 | 385 | 372 | 372 | 95,000 | 782.83 |
| 1984-05-07 | 377 | 389 | 377 | 380 | 87,000 | 799.66 |
| 1984-05-04 | 395 | 395 | 385 | 389 | 173,000 | 818.60 |
| 1984-05-02 | 380 | 397 | 380 | 394 | 360,000 | 829.13 |
| 1984-05-01 | 380 | 380 | 370 | 377 | 100,000 | 793.35 |
| 1984-04-28 | 374 | 379 | 372 | 377 | 90,000 | 793.35 |
| 1984-04-27 | 378 | 380 | 370 | 372 | 138,000 | 782.83 |
| 1984-04-26 | 375 | 380 | 371 | 380 | 203,000 | 799.66 |
| 1984-04-25 | 366 | 380 | 366 | 374 | 351,000 | 787.04 |
| 1984-04-24 | 378 | 389 | 376 | 380 | 416,000 | 799.66 |
| 1984-04-23 | 369 | 373 | 366 | 371 | 237,000 | 780.72 |
| 1984-04-21 | 350 | 350 | 345 | 346 | 35,000 | 728.12 |
| 1984-04-20 | 350 | 350 | 345 | 350 | 46,000 | 736.53 |
| 1984-04-19 | 360 | 360 | 348 | 351 | 60,000 | 738.64 |
| 1984-04-18 | 359 | 365 | 355 | 355 | 43,000 | 747.05 |
| 1984-04-17 | 369 | 369 | 356 | 360 | 60,000 | 757.58 |
| 1984-04-16 | 365 | 369 | 365 | 365 | 70,000 | 768.10 |
| 1984-04-13 | 355 | 365 | 340 | 355 | 155,000 | 747.05 |
| 1984-04-12 | 366 | 374 | 361 | 365 | 136,000 | 768.10 |
| 1984-04-11 | 369 | 373 | 360 | 361 | 145,000 | 759.68 |
| 1984-04-10 | 378 | 379 | 365 | 370 | 197,000 | 778.62 |
| 1984-04-09 | 360 | 375 | 356 | 375 | 173,000 | 789.14 |
| 1984-04-07 | 345 | 365 | 345 | 365 | 151,000 | 768.10 |
| 1984-04-06 | 340 | 340 | 330 | 330 | 90,000 | 694.44 |
| 1984-04-05 | 340 | 345 | 335 | 335 | 53,000 | 704.97 |
| 1984-04-04 | 340 | 340 | 335 | 335 | 72,000 | 704.97 |
| 1984-04-03 | 340 | 351 | 340 | 345 | 37,000 | 726.01 |
| 1984-04-02 | 338 | 340 | 335 | 340 | 90,000 | 715.49 |
| 1984-03-31 | 340 | 340 | 337 | 339 | 62,000 | 713.38 |
| 1984-03-30 | 337 | 342 | 337 | 340 | 66,000 | 715.49 |
| 1984-03-29 | 347 | 348 | 335 | 340 | 101,000 | 715.49 |
| 1984-03-28 | 339 | 346 | 336 | 346 | 72,000 | 728.12 |
| 1984-03-27 | 340 | 340 | 335 | 340 | 117,000 | 715.49 |
| 1984-03-26 | 353 | 354 | 340 | 341 | 104,000 | 717.59 |
| 1984-03-24 | 353 | 353 | 350 | 353 | 15,000 | 742.85 |
| 1984-03-23 | 359 | 360 | 342 | 348 | 107,000 | 732.32 |
| 1984-03-22 | 360 | 370 | 350 | 354 | 84,000 | 744.95 |
| 1984-03-21 | 352 | 361 | 352 | 355 | 75,000 | 747.05 |
| 1984-03-19 | 357 | 360 | 342 | 342 | 105,000 | 719.70 |
| 1984-03-17 | 358 | 358 | 345 | 355 | 142,000 | 747.05 |
| 1984-03-16 | 368 | 375 | 360 | 360 | 152,000 | 757.58 |
| 1984-03-15 | 360 | 370 | 360 | 367 | 168,000 | 772.31 |
| 1984-03-14 | 353 | 363 | 340 | 355 | 105,000 | 747.05 |
| 1984-03-13 | 341 | 350 | 336 | 348 | 113,000 | 732.32 |
| 1984-03-12 | 346 | 350 | 340 | 341 | 98,000 | 717.59 |
| 1984-03-09 | 350 | 350 | 345 | 346 | 110,000 | 728.12 |
| 1984-03-08 | 346 | 355 | 346 | 350 | 79,000 | 736.53 |
| 1984-03-07 | 346 | 350 | 345 | 346 | 42,000 | 728.12 |
| 1984-03-06 | 358 | 360 | 348 | 360 | 94,000 | 757.58 |
| 1984-03-05 | 365 | 365 | 355 | 360 | 42,000 | 757.58 |
| 1984-03-03 | 358 | 370 | 358 | 370 | 17,000 | 778.62 |
| 1984-03-02 | 355 | 370 | 355 | 355 | 62,000 | 747.05 |
| 1984-03-01 | 351 | 370 | 350 | 350 | 84,000 | 736.53 |
| 1984-02-29 | 382 | 382 | 351 | 356 | 90,000 | 749.16 |
| 1984-02-28 | 389 | 390 | 378 | 378 | 132,000 | 795.46 |
| 1984-02-27 | 360 | 390 | 359 | 387 | 128,000 | 814.39 |
| 1984-02-25 | 350 | 355 | 345 | 345 | 58,000 | 726.01 |
| 1984-02-24 | 365 | 365 | 345 | 345 | 139,000 | 726.01 |
| 1984-02-23 | 370 | 372 | 356 | 360 | 56,000 | 757.58 |
| 1984-02-22 | 351 | 370 | 351 | 368 | 123,000 | 774.41 |
| 1984-02-21 | 353 | 359 | 351 | 359 | 68,000 | 755.47 |
| 1984-02-20 | 356 | 360 | 350 | 357 | 72,000 | 751.26 |
| 1984-02-18 | 355 | 369 | 355 | 369 | 62,000 | 776.52 |
| 1984-02-17 | 365 | 372 | 355 | 372 | 48,000 | 782.83 |
| 1984-02-16 | 380 | 381 | 355 | 370 | 129,000 | 778.62 |
| 1984-02-15 | 355 | 375 | 350 | 375 | 159,000 | 789.14 |
| 1984-02-14 | 365 | 370 | 350 | 360 | 206,000 | 757.58 |
| 1984-02-13 | 363 | 365 | 355 | 355 | 64,000 | 747.05 |
| 1984-02-10 | 392 | 392 | 373 | 373 | 67,000 | 784.93 |
| 1984-02-09 | 391 | 395 | 389 | 389 | 90,000 | 818.60 |
| 1984-02-08 | 391 | 405 | 391 | 405 | 92,000 | 852.27 |
| 1984-02-07 | 402 | 405 | 390 | 391 | 142,000 | 822.81 |
| 1984-02-06 | 409 | 410 | 403 | 410 | 125,000 | 862.80 |
| 1984-02-04 | 417 | 417 | 395 | 405 | 161,000 | 852.27 |
| 1984-02-03 | 410 | 425 | 400 | 412 | 269,000 | 867 |
| 1984-02-02 | 429 | 430 | 414 | 414 | 525,000 | 871.21 |
| 1984-02-01 | 419 | 434 | 414 | 430 | 1,891,000 | 904.88 |
| 1984-01-31 | 399 | 414 | 396 | 410 | 568,000 | 862.80 |
| 1984-01-30 | 403 | 403 | 390 | 399 | 203,000 | 839.65 |
| 1984-01-28 | 418 | 419 | 402 | 403 | 912,000 | 848.06 |
| 1984-01-27 | 415 | 416 | 401 | 415 | 641,000 | 873.32 |
| 1984-01-26 | 395 | 430 | 391 | 425 | 3,030,999 | 894.36 |
| 1984-01-25 | 371 | 398 | 371 | 398 | 2,080,000 | 837.54 |
| 1984-01-24 | 380 | 380 | 365 | 367 | 334,000 | 772.31 |
| 1984-01-23 | 373 | 385 | 370 | 380 | 1,345,000 | 799.66 |
| 1984-01-21 | 368 | 370 | 361 | 368 | 442,000 | 774.41 |
| 1984-01-20 | 367 | 367 | 352 | 366 | 281,000 | 770.20 |
| 1984-01-19 | 327 | 370 | 327 | 370 | 1,158,000 | 778.62 |
| 1984-01-18 | 340 | 345 | 332 | 332 | 72,000 | 698.65 |
| 1984-01-17 | 339 | 346 | 338 | 340 | 190,000 | 715.49 |
| 1984-01-13 | 348 | 350 | 339 | 349 | 368,000 | 734.43 |
| 1984-01-12 | 351 | 351 | 345 | 346 | 328,000 | 728.12 |
| 1984-01-11 | 352 | 359 | 350 | 358 | 641,000 | 753.37 |
| 1984-01-10 | 360 | 374 | 351 | 358 | 2,913,999 | 753.37 |
| 1984-01-09 | 312 | 345 | 295 | 345 | 1,296,000 | 726.01 |
| 1984-01-07 | 315 | 320 | 310 | 312 | 985,000 | 656.57 |
| 1984-01-06 | 289 | 318 | 288 | 314 | 2,030,000 | 660.77 |
| 1984-01-05 | 283 | 287 | 280 | 284 | 304,000 | 597.64 |
| 1984-01-04 | 273 | 283 | 273 | 281 | 126,000 | 591.33 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
