5458 高砂鐵工(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 | 356 | 375 | 356 | 370 | 283,000 | 3,700 |
| 1984-12-27 | 349 | 360 | 345 | 359 | 140,000 | 3,590 |
| 1984-12-26 | 365 | 365 | 349 | 359 | 907,000 | 3,590 |
| 1984-12-25 | 344 | 368 | 339 | 365 | 180,000 | 3,650 |
| 1984-12-24 | 360 | 375 | 350 | 359 | 241,000 | 3,590 |
| 1984-12-22 | 329 | 365 | 329 | 365 | 206,000 | 3,650 |
| 1984-12-21 | 345 | 350 | 342 | 344 | 197,000 | 3,440 |
| 1984-12-20 | 340 | 350 | 338 | 350 | 264,000 | 3,500 |
| 1984-12-19 | 350 | 350 | 335 | 335 | 517,000 | 3,350 |
| 1984-12-18 | 359 | 371 | 352 | 352 | 1,107,000 | 3,520 |
| 1984-12-17 | 325 | 355 | 325 | 349 | 3,048,000 | 3,490 |
| 1984-12-15 | 320 | 320 | 310 | 319 | 300,000 | 3,190 |
| 1984-12-14 | 308 | 319 | 301 | 316 | 372,000 | 3,160 |
| 1984-12-13 | 316 | 316 | 301 | 306 | 294,000 | 3,060 |
| 1984-12-12 | 299 | 317 | 290 | 311 | 940,000 | 3,110 |
| 1984-12-11 | 289 | 305 | 284 | 290 | 228,000 | 2,900 |
| 1984-12-10 | 275 | 290 | 270 | 290 | 74,000 | 2,900 |
| 1984-12-07 | 285 | 285 | 275 | 275 | 33,000 | 2,750 |
| 1984-12-06 | 283 | 290 | 277 | 290 | 100,000 | 2,900 |
| 1984-12-05 | 297 | 299 | 285 | 290 | 198,000 | 2,900 |
| 1984-12-04 | 299 | 300 | 291 | 299 | 522,000 | 2,990 |
| 1984-12-03 | 289 | 290 | 275 | 275 | 149,000 | 2,750 |
| 1984-12-01 | 272 | 280 | 272 | 280 | 71,000 | 2,800 |
| 1984-11-30 | 285 | 287 | 264 | 269 | 152,000 | 2,690 |
| 1984-11-29 | 292 | 305 | 280 | 280 | 931,000 | 2,800 |
| 1984-11-28 | 290 | 299 | 284 | 290 | 1,178,000 | 2,900 |
| 1984-11-27 | 277 | 279 | 264 | 272 | 145,000 | 2,720 |
| 1984-11-26 | 264 | 279 | 264 | 273 | 154,000 | 2,730 |
| 1984-11-24 | 273 | 275 | 260 | 265 | 60,000 | 2,650 |
| 1984-11-22 | 264 | 280 | 260 | 271 | 603,000 | 2,710 |
| 1984-11-21 | 265 | 270 | 260 | 267 | 241,000 | 2,670 |
| 1984-11-20 | 245 | 273 | 245 | 262 | 368,000 | 2,620 |
| 1984-11-19 | 239 | 240 | 235 | 240 | 35,000 | 2,400 |
| 1984-11-17 | 235 | 236 | 235 | 235 | 13,000 | 2,350 |
| 1984-11-16 | 232 | 238 | 232 | 235 | 22,000 | 2,350 |
| 1984-11-15 | 235 | 240 | 231 | 240 | 29,000 | 2,400 |
| 1984-11-14 | 242 | 242 | 231 | 240 | 17,000 | 2,400 |
| 1984-11-13 | 236 | 238 | 236 | 237 | 9,000 | 2,370 |
| 1984-11-12 | 240 | 241 | 231 | 231 | 37,000 | 2,310 |
| 1984-11-09 | 240 | 245 | 240 | 242 | 16,000 | 2,420 |
| 1984-11-08 | 246 | 246 | 235 | 236 | 33,000 | 2,360 |
| 1984-11-07 | 235 | 250 | 233 | 250 | 25,000 | 2,500 |
| 1984-11-06 | 235 | 236 | 231 | 233 | 25,000 | 2,330 |
| 1984-11-05 | 232 | 235 | 232 | 232 | 23,000 | 2,320 |
| 1984-11-02 | 230 | 241 | 230 | 231 | 14,000 | 2,310 |
| 1984-11-01 | 236 | 238 | 230 | 230 | 48,000 | 2,300 |
| 1984-10-31 | 236 | 236 | 235 | 236 | 15,000 | 2,360 |
| 1984-10-30 | 231 | 235 | 230 | 235 | 57,000 | 2,350 |
| 1984-10-29 | 235 | 235 | 230 | 230 | 62,000 | 2,300 |
| 1984-10-27 | 239 | 239 | 235 | 235 | 15,000 | 2,350 |
| 1984-10-26 | 239 | 245 | 239 | 243 | 23,000 | 2,430 |
| 1984-10-25 | 239 | 245 | 239 | 239 | 20,000 | 2,390 |
| 1984-10-24 | 240 | 241 | 225 | 225 | 70,000 | 2,250 |
| 1984-10-23 | 248 | 248 | 240 | 240 | 23,000 | 2,400 |
| 1984-10-22 | 250 | 250 | 233 | 240 | 34,000 | 2,400 |
| 1984-10-20 | 265 | 265 | 258 | 260 | 81,000 | 2,600 |
| 1984-10-19 | 258 | 263 | 249 | 263 | 212,000 | 2,630 |
| 1984-10-18 | 226 | 253 | 225 | 253 | 167,000 | 2,530 |
| 1984-10-17 | 228 | 228 | 225 | 225 | 38,000 | 2,250 |
| 1984-10-16 | 230 | 230 | 225 | 225 | 60,000 | 2,250 |
| 1984-10-15 | 232 | 233 | 230 | 230 | 33,000 | 2,300 |
| 1984-10-12 | 235 | 235 | 230 | 230 | 34,000 | 2,300 |
| 1984-10-11 | 231 | 235 | 228 | 235 | 28,000 | 2,350 |
| 1984-10-09 | 238 | 238 | 232 | 232 | 27,000 | 2,320 |
| 1984-10-08 | 237 | 240 | 230 | 234 | 42,000 | 2,340 |
| 1984-10-06 | 234 | 237 | 234 | 237 | 17,000 | 2,370 |
| 1984-10-05 | 243 | 243 | 225 | 235 | 49,000 | 2,350 |
| 1984-10-04 | 249 | 249 | 240 | 245 | 35,000 | 2,450 |
| 1984-10-03 | 239 | 244 | 236 | 244 | 52,000 | 2,440 |
| 1984-10-02 | 226 | 230 | 225 | 230 | 28,000 | 2,300 |
| 1984-10-01 | 225 | 227 | 225 | 225 | 40,000 | 2,250 |
| 1984-09-29 | 224 | 226 | 222 | 226 | 21,000 | 2,260 |
| 1984-09-28 | 226 | 226 | 220 | 221 | 67,000 | 2,210 |
| 1984-09-27 | 223 | 228 | 223 | 225 | 39,000 | 2,250 |
| 1984-09-26 | 235 | 235 | 221 | 222 | 45,000 | 2,220 |
| 1984-09-25 | 233 | 233 | 230 | 232 | 37,000 | 2,320 |
| 1984-09-22 | 231 | 232 | 230 | 230 | 28,000 | 2,300 |
| 1984-09-21 | 235 | 240 | 233 | 234 | 46,000 | 2,340 |
| 1984-09-20 | 234 | 240 | 234 | 235 | 38,000 | 2,350 |
| 1984-09-19 | 245 | 250 | 234 | 234 | 44,000 | 2,340 |
| 1984-09-18 | 243 | 253 | 243 | 250 | 75,000 | 2,500 |
| 1984-09-17 | 230 | 243 | 230 | 242 | 56,000 | 2,420 |
| 1984-09-14 | 241 | 242 | 220 | 220 | 81,000 | 2,200 |
| 1984-09-13 | 246 | 247 | 240 | 242 | 82,000 | 2,420 |
| 1984-09-12 | 250 | 250 | 240 | 241 | 66,000 | 2,410 |
| 1984-09-11 | 257 | 257 | 243 | 257 | 59,000 | 2,570 |
| 1984-09-10 | 250 | 260 | 250 | 256 | 56,000 | 2,560 |
| 1984-09-07 | 252 | 252 | 246 | 247 | 62,000 | 2,470 |
| 1984-09-06 | 261 | 261 | 253 | 258 | 69,000 | 2,580 |
| 1984-09-05 | 264 | 264 | 250 | 252 | 115,000 | 2,520 |
| 1984-09-04 | 269 | 270 | 258 | 258 | 118,000 | 2,580 |
| 1984-09-03 | 284 | 285 | 265 | 275 | 249,000 | 2,750 |
| 1984-09-01 | 278 | 280 | 274 | 280 | 328,000 | 2,800 |
| 1984-08-31 | 261 | 278 | 260 | 274 | 197,000 | 2,740 |
| 1984-08-30 | 252 | 252 | 245 | 245 | 107,000 | 2,450 |
| 1984-08-29 | 266 | 267 | 250 | 252 | 197,000 | 2,520 |
| 1984-08-28 | 283 | 283 | 261 | 261 | 343,000 | 2,610 |
| 1984-08-27 | 265 | 284 | 260 | 280 | 480,000 | 2,800 |
| 1984-08-25 | 270 | 272 | 260 | 265 | 185,000 | 2,650 |
| 1984-08-24 | 259 | 268 | 246 | 265 | 399,000 | 2,650 |
| 1984-08-23 | 271 | 282 | 261 | 261 | 385,000 | 2,610 |
| 1984-08-22 | 279 | 305 | 265 | 270 | 1,357,000 | 2,700 |
| 1984-08-21 | 258 | 284 | 255 | 284 | 1,869,000 | 2,840 |
| 1984-08-20 | 245 | 266 | 243 | 246 | 855,000 | 2,460 |
| 1984-08-18 | 230 | 245 | 226 | 243 | 686,000 | 2,430 |
| 1984-08-17 | 198 | 245 | 196 | 235 | 581,000 | 2,350 |
| 1984-08-16 | 190 | 198 | 190 | 195 | 46,000 | 1,950 |
| 1984-08-15 | 185 | 190 | 184 | 190 | 10,000 | 1,900 |
| 1984-08-14 | 196 | 196 | 190 | 191 | 20,000 | 1,910 |
| 1984-08-13 | 175 | 178 | 175 | 176 | 17,000 | 1,760 |
| 1984-08-10 | 179 | 182 | 173 | 173 | 44,000 | 1,730 |
| 1984-08-09 | 178 | 182 | 178 | 182 | 19,000 | 1,820 |
| 1984-08-07 | 178 | 181 | 178 | 178 | 23,000 | 1,780 |
| 1984-08-06 | 181 | 182 | 178 | 178 | 45,000 | 1,780 |
| 1984-08-03 | 185 | 189 | 184 | 189 | 9,000 | 1,890 |
| 1984-08-02 | 181 | 182 | 181 | 182 | 7,000 | 1,820 |
| 1984-08-01 | 181 | 198 | 180 | 196 | 32,000 | 1,960 |
| 1984-07-31 | 187 | 187 | 180 | 186 | 36,000 | 1,860 |
| 1984-07-30 | 182 | 183 | 182 | 182 | 12,000 | 1,820 |
| 1984-07-28 | 181 | 190 | 181 | 190 | 20,000 | 1,900 |
| 1984-07-27 | 186 | 187 | 180 | 182 | 71,000 | 1,820 |
| 1984-07-26 | 190 | 190 | 185 | 185 | 17,000 | 1,850 |
| 1984-07-25 | 190 | 190 | 189 | 189 | 43,000 | 1,890 |
| 1984-07-24 | 192 | 192 | 181 | 192 | 29,000 | 1,920 |
| 1984-07-23 | 196 | 197 | 192 | 192 | 21,000 | 1,920 |
| 1984-07-21 | 192 | 192 | 191 | 191 | 12,000 | 1,910 |
| 1984-07-20 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 1984-07-19 | 208 | 208 | 197 | 197 | 34,000 | 1,970 |
| 1984-07-18 | 210 | 213 | 205 | 207 | 66,000 | 2,070 |
| 1984-07-17 | 210 | 210 | 206 | 210 | 69,000 | 2,100 |
| 1984-07-16 | 209 | 210 | 206 | 206 | 50,000 | 2,060 |
| 1984-07-13 | 208 | 209 | 204 | 205 | 120,000 | 2,050 |
| 1984-07-12 | 202 | 212 | 201 | 205 | 155,000 | 2,050 |
| 1984-07-11 | 188 | 199 | 185 | 199 | 71,000 | 1,990 |
| 1984-07-10 | 188 | 190 | 188 | 188 | 11,000 | 1,880 |
| 1984-07-09 | 190 | 190 | 185 | 188 | 20,000 | 1,880 |
| 1984-07-07 | 188 | 190 | 184 | 188 | 19,000 | 1,880 |
| 1984-07-06 | 182 | 190 | 181 | 190 | 31,000 | 1,900 |
| 1984-07-05 | 181 | 184 | 180 | 181 | 39,000 | 1,810 |
| 1984-07-04 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 1984-07-03 | 185 | 190 | 185 | 189 | 14,000 | 1,890 |
| 1984-07-02 | 184 | 184 | 183 | 183 | 10,000 | 1,830 |
| 1984-06-29 | 181 | 182 | 181 | 181 | 14,000 | 1,810 |
| 1984-06-28 | 183 | 183 | 182 | 182 | 27,000 | 1,820 |
| 1984-06-27 | 182 | 183 | 182 | 183 | 20,000 | 1,830 |
| 1984-06-26 | 190 | 190 | 183 | 183 | 14,000 | 1,830 |
| 1984-06-25 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
| 1984-06-23 | 191 | 191 | 180 | 182 | 18,000 | 1,820 |
| 1984-06-22 | 181 | 192 | 180 | 191 | 19,000 | 1,910 |
| 1984-06-21 | 185 | 186 | 181 | 182 | 37,000 | 1,820 |
| 1984-06-20 | 200 | 200 | 190 | 190 | 25,000 | 1,900 |
| 1984-06-19 | 202 | 203 | 193 | 200 | 25,000 | 2,000 |
| 1984-06-18 | 190 | 200 | 188 | 200 | 19,000 | 2,000 |
| 1984-06-16 | 193 | 193 | 190 | 190 | 7,000 | 1,900 |
| 1984-06-15 | 186 | 186 | 185 | 185 | 12,000 | 1,850 |
| 1984-06-14 | 190 | 190 | 186 | 186 | 37,000 | 1,860 |
| 1984-06-13 | 187 | 188 | 187 | 188 | 22,000 | 1,880 |
| 1984-06-12 | 188 | 189 | 187 | 187 | 32,000 | 1,870 |
| 1984-06-11 | 190 | 192 | 180 | 186 | 41,000 | 1,860 |
| 1984-06-08 | 196 | 196 | 191 | 191 | 46,000 | 1,910 |
| 1984-06-07 | 198 | 198 | 196 | 197 | 15,000 | 1,970 |
| 1984-06-06 | 197 | 197 | 196 | 197 | 11,000 | 1,970 |
| 1984-06-05 | 196 | 200 | 196 | 196 | 52,000 | 1,960 |
| 1984-06-04 | 198 | 198 | 196 | 197 | 9,000 | 1,970 |
| 1984-06-02 | 198 | 199 | 196 | 199 | 12,000 | 1,990 |
| 1984-06-01 | 205 | 205 | 196 | 200 | 34,000 | 2,000 |
| 1984-05-31 | 205 | 209 | 200 | 200 | 31,000 | 2,000 |
| 1984-05-30 | 201 | 210 | 198 | 210 | 29,000 | 2,100 |
| 1984-05-29 | 210 | 212 | 195 | 195 | 51,000 | 1,950 |
| 1984-05-28 | 215 | 225 | 210 | 210 | 73,000 | 2,100 |
| 1984-05-26 | 207 | 217 | 207 | 210 | 78,000 | 2,100 |
| 1984-05-25 | 198 | 200 | 190 | 200 | 21,000 | 2,000 |
| 1984-05-24 | 191 | 200 | 190 | 200 | 36,000 | 2,000 |
| 1984-05-23 | 192 | 193 | 191 | 191 | 24,000 | 1,910 |
| 1984-05-22 | 191 | 191 | 190 | 190 | 28,000 | 1,900 |
| 1984-05-21 | 192 | 200 | 191 | 191 | 32,000 | 1,910 |
| 1984-05-19 | 195 | 195 | 190 | 191 | 30,000 | 1,910 |
| 1984-05-18 | 192 | 205 | 191 | 200 | 44,000 | 2,000 |
| 1984-05-17 | 206 | 206 | 190 | 190 | 94,000 | 1,900 |
| 1984-05-16 | 215 | 215 | 205 | 205 | 28,000 | 2,050 |
| 1984-05-15 | 205 | 210 | 205 | 205 | 35,000 | 2,050 |
| 1984-05-14 | 218 | 218 | 204 | 205 | 35,000 | 2,050 |
| 1984-05-11 | 208 | 220 | 202 | 220 | 64,000 | 2,200 |
| 1984-05-10 | 215 | 218 | 208 | 215 | 37,000 | 2,150 |
| 1984-05-09 | 229 | 229 | 219 | 220 | 77,000 | 2,200 |
| 1984-05-08 | 235 | 240 | 220 | 227 | 344,000 | 2,270 |
| 1984-05-07 | 209 | 230 | 209 | 230 | 123,000 | 2,300 |
| 1984-05-04 | 205 | 214 | 205 | 214 | 61,000 | 2,140 |
| 1984-05-02 | 210 | 215 | 205 | 205 | 39,000 | 2,050 |
| 1984-05-01 | 204 | 209 | 203 | 209 | 42,000 | 2,090 |
| 1984-04-28 | 203 | 214 | 202 | 203 | 38,000 | 2,030 |
| 1984-04-27 | 202 | 210 | 202 | 209 | 64,000 | 2,090 |
| 1984-04-26 | 220 | 224 | 215 | 216 | 48,000 | 2,160 |
| 1984-04-25 | 201 | 212 | 201 | 209 | 39,000 | 2,090 |
| 1984-04-24 | 210 | 215 | 200 | 200 | 65,000 | 2,000 |
| 1984-04-23 | 230 | 230 | 215 | 215 | 100,000 | 2,150 |
| 1984-04-21 | 226 | 230 | 220 | 230 | 69,000 | 2,300 |
| 1984-04-20 | 229 | 230 | 220 | 220 | 211,000 | 2,200 |
| 1984-04-19 | 227 | 233 | 217 | 220 | 322,000 | 2,200 |
| 1984-04-18 | 215 | 225 | 213 | 223 | 135,000 | 2,230 |
| 1984-04-17 | 200 | 208 | 200 | 208 | 98,000 | 2,080 |
| 1984-04-16 | 196 | 200 | 195 | 195 | 70,000 | 1,950 |
| 1984-04-13 | 204 | 204 | 195 | 195 | 42,000 | 1,950 |
| 1984-04-12 | 197 | 215 | 195 | 209 | 71,000 | 2,090 |
| 1984-04-11 | 195 | 200 | 191 | 198 | 76,000 | 1,980 |
| 1984-04-10 | 199 | 200 | 193 | 193 | 30,000 | 1,930 |
| 1984-04-09 | 195 | 200 | 190 | 200 | 80,000 | 2,000 |
| 1984-04-07 | 205 | 205 | 195 | 195 | 79,000 | 1,950 |
| 1984-04-06 | 223 | 223 | 205 | 205 | 79,000 | 2,050 |
| 1984-04-05 | 220 | 230 | 215 | 215 | 214,000 | 2,150 |
| 1984-04-04 | 209 | 215 | 205 | 215 | 252,000 | 2,150 |
| 1984-04-03 | 229 | 230 | 209 | 213 | 257,000 | 2,130 |
| 1984-04-02 | 245 | 245 | 226 | 236 | 429,000 | 2,360 |
| 1984-03-31 | 251 | 254 | 208 | 210 | 535,000 | 2,100 |
| 1984-03-30 | 230 | 260 | 230 | 255 | 1,591,000 | 2,550 |
| 1984-03-29 | 206 | 229 | 205 | 221 | 1,288,000 | 2,210 |
| 1984-03-28 | 175 | 183 | 173 | 179 | 612,000 | 1,790 |
| 1984-03-27 | 169 | 172 | 165 | 165 | 437,000 | 1,650 |
| 1984-03-26 | 165 | 166 | 162 | 164 | 121,000 | 1,640 |
| 1984-03-24 | 155 | 160 | 151 | 160 | 251,000 | 1,600 |
| 1984-03-23 | 145 | 155 | 145 | 155 | 65,000 | 1,550 |
| 1984-03-22 | 138 | 146 | 138 | 146 | 22,000 | 1,460 |
| 1984-03-21 | 138 | 140 | 138 | 138 | 8,000 | 1,380 |
| 1984-03-19 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1984-03-16 | 145 | 145 | 144 | 144 | 12,000 | 1,440 |
| 1984-03-15 | 139 | 145 | 139 | 145 | 17,000 | 1,450 |
| 1984-03-14 | 135 | 137 | 135 | 137 | 16,000 | 1,370 |
| 1984-03-13 | 134 | 137 | 134 | 135 | 17,000 | 1,350 |
| 1984-03-12 | 140 | 145 | 136 | 140 | 21,000 | 1,400 |
| 1984-03-09 | 140 | 145 | 140 | 145 | 18,000 | 1,450 |
| 1984-03-08 | 142 | 142 | 140 | 140 | 12,000 | 1,400 |
| 1984-03-07 | 142 | 142 | 141 | 141 | 12,000 | 1,410 |
| 1984-03-06 | 146 | 146 | 143 | 143 | 9,000 | 1,430 |
| 1984-03-05 | 141 | 145 | 141 | 145 | 18,000 | 1,450 |
| 1984-03-03 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 1984-03-02 | 147 | 147 | 146 | 146 | 23,000 | 1,460 |
| 1984-03-01 | 146 | 148 | 146 | 146 | 25,000 | 1,460 |
| 1984-02-29 | 149 | 149 | 145 | 145 | 25,000 | 1,450 |
| 1984-02-28 | 146 | 150 | 146 | 150 | 3,000 | 1,500 |
| 1984-02-27 | 145 | 148 | 145 | 145 | 12,000 | 1,450 |
| 1984-02-25 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 1984-02-24 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1984-02-23 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1984-02-22 | 150 | 150 | 148 | 149 | 10,000 | 1,490 |
| 1984-02-21 | 153 | 153 | 150 | 153 | 12,000 | 1,530 |
| 1984-02-20 | 158 | 158 | 152 | 152 | 2,000 | 1,520 |
| 1984-02-18 | 147 | 153 | 145 | 153 | 6,000 | 1,530 |
| 1984-02-16 | 147 | 153 | 145 | 145 | 15,000 | 1,450 |
| 1984-02-15 | 150 | 151 | 145 | 146 | 10,000 | 1,460 |
| 1984-02-14 | 152 | 152 | 150 | 150 | 27,000 | 1,500 |
| 1984-02-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1984-02-10 | 157 | 157 | 153 | 155 | 43,000 | 1,550 |
| 1984-02-09 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 1984-02-08 | 158 | 158 | 157 | 157 | 18,000 | 1,570 |
| 1984-02-07 | 158 | 158 | 157 | 157 | 20,000 | 1,570 |
| 1984-02-06 | 157 | 160 | 157 | 157 | 38,000 | 1,570 |
| 1984-02-04 | 156 | 158 | 156 | 156 | 18,000 | 1,560 |
| 1984-02-03 | 156 | 156 | 156 | 156 | 13,000 | 1,560 |
| 1984-02-02 | 156 | 156 | 156 | 156 | 12,000 | 1,560 |
| 1984-02-01 | 155 | 156 | 155 | 156 | 10,000 | 1,560 |
| 1984-01-31 | 155 | 158 | 155 | 155 | 27,000 | 1,550 |
| 1984-01-30 | 155 | 156 | 155 | 155 | 16,000 | 1,550 |
| 1984-01-28 | 160 | 160 | 156 | 156 | 7,000 | 1,560 |
| 1984-01-27 | 156 | 157 | 155 | 157 | 11,000 | 1,570 |
| 1984-01-26 | 153 | 158 | 153 | 155 | 20,000 | 1,550 |
| 1984-01-25 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 1984-01-24 | 161 | 161 | 156 | 156 | 20,000 | 1,560 |
| 1984-01-23 | 158 | 158 | 151 | 151 | 11,000 | 1,510 |
| 1984-01-21 | 156 | 158 | 156 | 158 | 11,000 | 1,580 |
| 1984-01-20 | 159 | 159 | 157 | 158 | 12,000 | 1,580 |
| 1984-01-19 | 159 | 160 | 159 | 159 | 21,000 | 1,590 |
| 1984-01-18 | 160 | 165 | 160 | 160 | 11,000 | 1,600 |
| 1984-01-17 | 159 | 160 | 158 | 160 | 33,000 | 1,600 |
| 1984-01-13 | 161 | 161 | 159 | 160 | 11,000 | 1,600 |
| 1984-01-12 | 162 | 167 | 160 | 160 | 37,000 | 1,600 |
| 1984-01-11 | 160 | 169 | 160 | 164 | 81,000 | 1,640 |
| 1984-01-10 | 158 | 175 | 158 | 174 | 326,000 | 1,740 |
| 1984-01-09 | 156 | 165 | 155 | 155 | 64,000 | 1,550 |
| 1984-01-07 | 154 | 156 | 154 | 155 | 24,000 | 1,550 |
| 1984-01-06 | 152 | 154 | 151 | 152 | 31,000 | 1,520 |
| 1984-01-05 | 157 | 157 | 150 | 150 | 20,000 | 1,500 |
| 1984-01-04 | 157 | 157 | 157 | 157 | 21,000 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株