5482 愛知製鋼(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 | 390 | 390 | 385 | 385 | 8,000 | 3,850 |
| 1984-12-27 | 390 | 390 | 385 | 385 | 52,000 | 3,850 |
| 1984-12-26 | 390 | 390 | 390 | 390 | 24,000 | 3,900 |
| 1984-12-25 | 390 | 392 | 388 | 388 | 51,000 | 3,880 |
| 1984-12-24 | 390 | 393 | 388 | 390 | 68,000 | 3,900 |
| 1984-12-22 | 400 | 400 | 390 | 390 | 34,000 | 3,900 |
| 1984-12-21 | 389 | 400 | 389 | 400 | 22,000 | 4,000 |
| 1984-12-20 | 388 | 388 | 386 | 388 | 17,000 | 3,880 |
| 1984-12-19 | 389 | 390 | 385 | 385 | 51,000 | 3,850 |
| 1984-12-18 | 393 | 393 | 385 | 388 | 33,000 | 3,880 |
| 1984-12-17 | 395 | 395 | 390 | 395 | 58,000 | 3,950 |
| 1984-12-15 | 395 | 395 | 392 | 392 | 31,000 | 3,920 |
| 1984-12-14 | 395 | 395 | 395 | 395 | 16,000 | 3,950 |
| 1984-12-13 | 400 | 400 | 395 | 395 | 20,000 | 3,950 |
| 1984-12-12 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
| 1984-12-11 | 395 | 396 | 395 | 395 | 34,000 | 3,950 |
| 1984-12-10 | 400 | 400 | 398 | 398 | 46,000 | 3,980 |
| 1984-12-07 | 399 | 400 | 399 | 399 | 32,000 | 3,990 |
| 1984-12-06 | 399 | 406 | 399 | 399 | 52,000 | 3,990 |
| 1984-12-05 | 398 | 401 | 396 | 399 | 71,000 | 3,990 |
| 1984-12-04 | 399 | 399 | 396 | 396 | 45,000 | 3,960 |
| 1984-12-03 | 394 | 400 | 394 | 395 | 24,000 | 3,950 |
| 1984-12-01 | 394 | 394 | 389 | 389 | 52,000 | 3,890 |
| 1984-11-30 | 393 | 394 | 391 | 394 | 31,000 | 3,940 |
| 1984-11-29 | 395 | 399 | 391 | 391 | 58,000 | 3,910 |
| 1984-11-28 | 395 | 395 | 395 | 395 | 20,000 | 3,950 |
| 1984-11-27 | 399 | 400 | 395 | 395 | 23,000 | 3,950 |
| 1984-11-26 | 400 | 400 | 391 | 395 | 24,000 | 3,950 |
| 1984-11-24 | 406 | 406 | 400 | 400 | 7,000 | 4,000 |
| 1984-11-22 | 401 | 410 | 401 | 401 | 92,000 | 4,010 |
| 1984-11-21 | 404 | 404 | 401 | 402 | 18,000 | 4,020 |
| 1984-11-20 | 406 | 406 | 403 | 403 | 51,000 | 4,030 |
| 1984-11-19 | 410 | 410 | 403 | 406 | 56,000 | 4,060 |
| 1984-11-16 | 401 | 401 | 401 | 401 | 10,000 | 4,010 |
| 1984-11-15 | 401 | 401 | 401 | 401 | 8,000 | 4,010 |
| 1984-11-14 | 406 | 406 | 395 | 400 | 83,000 | 4,000 |
| 1984-11-13 | 407 | 407 | 406 | 407 | 14,000 | 4,070 |
| 1984-11-12 | 405 | 410 | 405 | 406 | 52,000 | 4,060 |
| 1984-11-09 | 392 | 405 | 392 | 405 | 63,000 | 4,050 |
| 1984-11-08 | 391 | 392 | 391 | 391 | 35,000 | 3,910 |
| 1984-11-07 | 394 | 394 | 391 | 391 | 54,000 | 3,910 |
| 1984-11-06 | 400 | 400 | 391 | 391 | 61,000 | 3,910 |
| 1984-11-05 | 390 | 395 | 380 | 381 | 165,000 | 3,810 |
| 1984-11-02 | 398 | 400 | 393 | 400 | 64,000 | 4,000 |
| 1984-11-01 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 1984-10-31 | 400 | 400 | 395 | 400 | 79,000 | 4,000 |
| 1984-10-30 | 404 | 404 | 400 | 400 | 39,000 | 4,000 |
| 1984-10-29 | 400 | 406 | 400 | 400 | 122,000 | 4,000 |
| 1984-10-27 | 407 | 407 | 400 | 407 | 23,000 | 4,070 |
| 1984-10-26 | 404 | 404 | 400 | 402 | 219,000 | 4,020 |
| 1984-10-25 | 398 | 405 | 396 | 399 | 307,000 | 3,990 |
| 1984-10-24 | 393 | 395 | 393 | 393 | 219,000 | 3,930 |
| 1984-10-23 | 392 | 393 | 390 | 391 | 226,000 | 3,910 |
| 1984-10-22 | 390 | 394 | 390 | 392 | 116,000 | 3,920 |
| 1984-10-20 | 390 | 390 | 388 | 388 | 136,000 | 3,880 |
| 1984-10-19 | 392 | 392 | 389 | 389 | 114,000 | 3,890 |
| 1984-10-18 | 392 | 392 | 390 | 390 | 174,000 | 3,900 |
| 1984-10-17 | 393 | 393 | 393 | 393 | 61,000 | 3,930 |
| 1984-10-16 | 393 | 393 | 389 | 393 | 75,000 | 3,930 |
| 1984-10-15 | 391 | 395 | 390 | 395 | 91,000 | 3,950 |
| 1984-10-12 | 393 | 396 | 391 | 391 | 70,000 | 3,910 |
| 1984-10-11 | 391 | 393 | 391 | 391 | 19,000 | 3,910 |
| 1984-10-09 | 394 | 394 | 393 | 393 | 28,000 | 3,930 |
| 1984-10-08 | 395 | 395 | 391 | 394 | 65,000 | 3,940 |
| 1984-10-06 | 394 | 397 | 394 | 395 | 30,000 | 3,950 |
| 1984-10-05 | 394 | 394 | 393 | 394 | 14,000 | 3,940 |
| 1984-10-04 | 393 | 394 | 390 | 391 | 65,000 | 3,910 |
| 1984-10-03 | 395 | 398 | 390 | 390 | 119,000 | 3,900 |
| 1984-10-02 | 391 | 395 | 390 | 395 | 50,000 | 3,950 |
| 1984-10-01 | 400 | 400 | 390 | 390 | 45,000 | 3,900 |
| 1984-09-29 | 400 | 400 | 395 | 395 | 87,000 | 3,950 |
| 1984-09-28 | 405 | 405 | 400 | 405 | 95,000 | 4,050 |
| 1984-09-27 | 407 | 410 | 405 | 410 | 164,000 | 4,100 |
| 1984-09-26 | 405 | 410 | 405 | 405 | 89,000 | 4,050 |
| 1984-09-25 | 410 | 410 | 405 | 405 | 75,000 | 4,050 |
| 1984-09-22 | 413 | 413 | 400 | 400 | 32,000 | 4,000 |
| 1984-09-21 | 415 | 415 | 413 | 413 | 17,000 | 4,130 |
| 1984-09-20 | 415 | 415 | 412 | 413 | 35,000 | 4,130 |
| 1984-09-19 | 420 | 420 | 420 | 420 | 29,000 | 4,200 |
| 1984-09-18 | 432 | 435 | 430 | 430 | 33,000 | 4,300 |
| 1984-09-17 | 415 | 420 | 415 | 420 | 8,000 | 4,200 |
| 1984-09-14 | 411 | 411 | 411 | 411 | 12,000 | 4,110 |
| 1984-09-13 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1984-09-12 | 426 | 426 | 421 | 421 | 25,000 | 4,210 |
| 1984-09-11 | 440 | 440 | 421 | 421 | 20,000 | 4,210 |
| 1984-09-10 | 440 | 450 | 438 | 440 | 147,000 | 4,400 |
| 1984-09-07 | 420 | 440 | 420 | 439 | 111,000 | 4,390 |
| 1984-09-05 | 435 | 435 | 420 | 420 | 32,000 | 4,200 |
| 1984-09-04 | 440 | 440 | 430 | 430 | 58,000 | 4,300 |
| 1984-09-03 | 440 | 443 | 437 | 440 | 170,000 | 4,400 |
| 1984-09-01 | 440 | 441 | 435 | 439 | 170,000 | 4,390 |
| 1984-08-31 | 440 | 441 | 438 | 440 | 302,000 | 4,400 |
| 1984-08-30 | 435 | 440 | 435 | 440 | 234,000 | 4,400 |
| 1984-08-29 | 411 | 436 | 411 | 436 | 318,000 | 4,360 |
| 1984-08-28 | 409 | 415 | 409 | 410 | 37,000 | 4,100 |
| 1984-08-27 | 407 | 410 | 405 | 409 | 31,000 | 4,090 |
| 1984-08-25 | 408 | 408 | 406 | 408 | 6,000 | 4,080 |
| 1984-08-24 | 412 | 412 | 400 | 410 | 21,000 | 4,100 |
| 1984-08-23 | 405 | 409 | 400 | 407 | 72,000 | 4,070 |
| 1984-08-22 | 400 | 402 | 400 | 400 | 48,000 | 4,000 |
| 1984-08-21 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1984-08-20 | 390 | 395 | 390 | 390 | 155,000 | 3,900 |
| 1984-08-18 | 399 | 399 | 395 | 395 | 68,000 | 3,950 |
| 1984-08-17 | 400 | 400 | 398 | 400 | 135,000 | 4,000 |
| 1984-08-16 | 406 | 411 | 406 | 407 | 50,000 | 4,070 |
| 1984-08-15 | 415 | 415 | 410 | 410 | 51,000 | 4,100 |
| 1984-08-14 | 415 | 420 | 415 | 415 | 404,000 | 4,150 |
| 1984-08-13 | 411 | 412 | 410 | 411 | 77,000 | 4,110 |
| 1984-08-10 | 400 | 404 | 400 | 401 | 92,000 | 4,010 |
| 1984-08-09 | 405 | 405 | 399 | 400 | 135,000 | 4,000 |
| 1984-08-08 | 393 | 409 | 393 | 400 | 139,000 | 4,000 |
| 1984-08-07 | 390 | 390 | 390 | 390 | 28,000 | 3,900 |
| 1984-08-06 | 394 | 394 | 390 | 390 | 26,000 | 3,900 |
| 1984-08-04 | 385 | 390 | 385 | 389 | 59,000 | 3,890 |
| 1984-08-03 | 380 | 385 | 378 | 379 | 206,000 | 3,790 |
| 1984-08-02 | 375 | 379 | 365 | 365 | 105,000 | 3,650 |
| 1984-08-01 | 365 | 375 | 365 | 365 | 113,000 | 3,650 |
| 1984-07-31 | 375 | 375 | 370 | 370 | 81,000 | 3,700 |
| 1984-07-30 | 380 | 380 | 375 | 375 | 70,000 | 3,750 |
| 1984-07-28 | 380 | 385 | 380 | 383 | 75,000 | 3,830 |
| 1984-07-27 | 384 | 390 | 383 | 385 | 103,000 | 3,850 |
| 1984-07-26 | 380 | 387 | 380 | 381 | 274,000 | 3,810 |
| 1984-07-25 | 380 | 385 | 375 | 375 | 135,000 | 3,750 |
| 1984-07-24 | 380 | 385 | 375 | 375 | 85,000 | 3,750 |
| 1984-07-23 | 405 | 405 | 390 | 390 | 54,000 | 3,900 |
| 1984-07-21 | 403 | 410 | 403 | 410 | 114,000 | 4,100 |
| 1984-07-20 | 425 | 425 | 423 | 423 | 31,000 | 4,230 |
| 1984-07-19 | 437 | 438 | 434 | 438 | 43,000 | 4,380 |
| 1984-07-18 | 435 | 438 | 425 | 438 | 131,000 | 4,380 |
| 1984-07-13 | 432 | 432 | 430 | 430 | 52,000 | 4,300 |
| 1984-07-12 | 438 | 442 | 430 | 442 | 81,000 | 4,420 |
| 1984-07-11 | 436 | 445 | 436 | 443 | 91,000 | 4,430 |
| 1984-07-10 | 440 | 440 | 436 | 440 | 56,000 | 4,400 |
| 1984-07-09 | 443 | 443 | 440 | 440 | 64,000 | 4,400 |
| 1984-07-07 | 451 | 451 | 444 | 450 | 83,000 | 4,500 |
| 1984-07-06 | 444 | 450 | 442 | 449 | 98,000 | 4,490 |
| 1984-07-05 | 454 | 461 | 454 | 454 | 73,000 | 4,540 |
| 1984-07-04 | 457 | 457 | 452 | 452 | 60,000 | 4,520 |
| 1984-07-03 | 457 | 457 | 450 | 457 | 137,000 | 4,570 |
| 1984-07-02 | 454 | 457 | 450 | 453 | 159,000 | 4,530 |
| 1984-06-30 | 440 | 445 | 440 | 444 | 194,000 | 4,440 |
| 1984-06-29 | 435 | 439 | 431 | 438 | 125,000 | 4,380 |
| 1984-06-28 | 433 | 435 | 431 | 432 | 49,000 | 4,320 |
| 1984-06-27 | 435 | 435 | 431 | 431 | 29,000 | 4,310 |
| 1984-06-26 | 436 | 437 | 431 | 433 | 16,000 | 4,330 |
| 1984-06-25 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1984-06-23 | 440 | 441 | 440 | 441 | 23,000 | 4,410 |
| 1984-06-22 | 460 | 470 | 460 | 470 | 30,000 | 4,700 |
| 1984-06-21 | 445 | 455 | 445 | 455 | 89,000 | 4,550 |
| 1984-06-20 | 445 | 450 | 445 | 445 | 30,000 | 4,450 |
| 1984-06-19 | 433 | 445 | 433 | 445 | 26,000 | 4,450 |
| 1984-06-18 | 434 | 434 | 430 | 430 | 11,000 | 4,300 |
| 1984-06-16 | 432 | 432 | 431 | 431 | 30,000 | 4,310 |
| 1984-06-15 | 436 | 436 | 431 | 432 | 13,000 | 4,320 |
| 1984-06-14 | 439 | 445 | 439 | 439 | 61,000 | 4,390 |
| 1984-06-12 | 463 | 463 | 447 | 459 | 59,000 | 4,590 |
| 1984-06-11 | 463 | 470 | 463 | 463 | 94,000 | 4,630 |
| 1984-06-08 | 469 | 475 | 466 | 466 | 362,000 | 4,660 |
| 1984-06-07 | 455 | 475 | 455 | 474 | 558,000 | 4,740 |
| 1984-06-06 | 447 | 460 | 447 | 460 | 197,000 | 4,600 |
| 1984-06-05 | 435 | 440 | 432 | 432 | 24,000 | 4,320 |
| 1984-06-04 | 436 | 436 | 435 | 435 | 11,000 | 4,350 |
| 1984-06-02 | 435 | 445 | 435 | 436 | 16,000 | 4,360 |
| 1984-06-01 | 435 | 436 | 432 | 435 | 51,000 | 4,350 |
| 1984-05-31 | 442 | 443 | 435 | 435 | 112,000 | 4,350 |
| 1984-05-30 | 450 | 455 | 445 | 445 | 165,000 | 4,450 |
| 1984-05-29 | 443 | 449 | 441 | 449 | 171,000 | 4,490 |
| 1984-05-28 | 436 | 440 | 435 | 435 | 39,000 | 4,350 |
| 1984-05-26 | 435 | 436 | 435 | 435 | 42,000 | 4,350 |
| 1984-05-25 | 426 | 443 | 426 | 443 | 192,000 | 4,430 |
| 1984-05-24 | 406 | 436 | 406 | 436 | 100,000 | 4,360 |
| 1984-05-23 | 413 | 413 | 400 | 405 | 127,000 | 4,050 |
| 1984-05-22 | 425 | 425 | 413 | 413 | 86,000 | 4,130 |
| 1984-05-21 | 444 | 444 | 425 | 425 | 82,000 | 4,250 |
| 1984-05-19 | 440 | 449 | 431 | 449 | 97,000 | 4,490 |
| 1984-05-18 | 438 | 450 | 437 | 450 | 68,000 | 4,500 |
| 1984-05-17 | 453 | 455 | 420 | 422 | 174,000 | 4,220 |
| 1984-05-16 | 457 | 465 | 452 | 452 | 504,000 | 4,520 |
| 1984-05-15 | 430 | 458 | 430 | 455 | 448,000 | 4,550 |
| 1984-05-14 | 463 | 463 | 435 | 435 | 499,000 | 4,350 |
| 1984-05-11 | 475 | 480 | 465 | 468 | 823,000 | 4,680 |
| 1984-05-10 | 480 | 498 | 471 | 498 | 4,805,000 | 4,980 |
| 1984-05-09 | 445 | 478 | 445 | 465 | 4,074,000 | 4,650 |
| 1984-05-08 | 440 | 449 | 438 | 440 | 616,000 | 4,400 |
| 1984-05-07 | 435 | 440 | 431 | 439 | 367,000 | 4,390 |
| 1984-05-04 | 426 | 445 | 425 | 436 | 1,035,000 | 4,360 |
| 1984-05-02 | 425 | 428 | 421 | 421 | 113,000 | 4,210 |
| 1984-05-01 | 430 | 432 | 425 | 425 | 382,000 | 4,250 |
| 1984-04-28 | 424 | 435 | 421 | 428 | 587,000 | 4,280 |
| 1984-04-27 | 420 | 425 | 417 | 425 | 297,000 | 4,250 |
| 1984-04-26 | 422 | 422 | 415 | 422 | 388,000 | 4,220 |
| 1984-04-25 | 409 | 425 | 406 | 419 | 438,000 | 4,190 |
| 1984-04-24 | 400 | 409 | 396 | 402 | 207,000 | 4,020 |
| 1984-04-23 | 396 | 400 | 396 | 400 | 20,000 | 4,000 |
| 1984-04-21 | 395 | 400 | 395 | 396 | 33,000 | 3,960 |
| 1984-04-20 | 392 | 400 | 391 | 400 | 61,000 | 4,000 |
| 1984-04-19 | 400 | 401 | 391 | 391 | 197,000 | 3,910 |
| 1984-04-18 | 403 | 403 | 395 | 401 | 128,000 | 4,010 |
| 1984-04-17 | 409 | 415 | 402 | 407 | 279,000 | 4,070 |
| 1984-04-16 | 406 | 409 | 405 | 409 | 133,000 | 4,090 |
| 1984-04-13 | 408 | 410 | 401 | 402 | 243,000 | 4,020 |
| 1984-04-12 | 414 | 415 | 406 | 410 | 513,000 | 4,100 |
| 1984-04-11 | 399 | 415 | 399 | 414 | 711,000 | 4,140 |
| 1984-04-10 | 391 | 400 | 391 | 395 | 350,000 | 3,950 |
| 1984-04-09 | 401 | 401 | 390 | 390 | 177,000 | 3,900 |
| 1984-04-07 | 385 | 401 | 383 | 399 | 521,000 | 3,990 |
| 1984-04-06 | 381 | 381 | 365 | 375 | 72,000 | 3,750 |
| 1984-04-05 | 390 | 390 | 381 | 385 | 102,000 | 3,850 |
| 1984-04-04 | 365 | 391 | 365 | 391 | 147,000 | 3,910 |
| 1984-04-03 | 375 | 375 | 370 | 370 | 165,000 | 3,700 |
| 1984-04-02 | 390 | 390 | 370 | 377 | 65,000 | 3,770 |
| 1984-03-31 | 387 | 387 | 387 | 387 | 39,000 | 3,870 |
| 1984-03-30 | 392 | 393 | 380 | 392 | 73,000 | 3,920 |
| 1984-03-29 | 380 | 390 | 380 | 390 | 120,000 | 3,900 |
| 1984-03-28 | 390 | 395 | 371 | 371 | 415,000 | 3,710 |
| 1984-03-27 | 380 | 380 | 365 | 375 | 284,000 | 3,750 |
| 1984-03-26 | 390 | 390 | 370 | 385 | 157,000 | 3,850 |
| 1984-03-24 | 380 | 395 | 380 | 395 | 179,000 | 3,950 |
| 1984-03-23 | 355 | 370 | 355 | 370 | 81,000 | 3,700 |
| 1984-03-22 | 350 | 360 | 350 | 360 | 30,000 | 3,600 |
| 1984-03-21 | 360 | 360 | 358 | 358 | 27,000 | 3,580 |
| 1984-03-19 | 355 | 358 | 355 | 358 | 40,000 | 3,580 |
| 1984-03-17 | 350 | 358 | 350 | 358 | 41,000 | 3,580 |
| 1984-03-15 | 365 | 365 | 360 | 360 | 79,000 | 3,600 |
| 1984-03-14 | 364 | 370 | 361 | 361 | 53,000 | 3,610 |
| 1984-03-13 | 359 | 366 | 358 | 365 | 69,000 | 3,650 |
| 1984-03-12 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1984-03-09 | 345 | 350 | 341 | 350 | 9,000 | 3,500 |
| 1984-03-08 | 341 | 341 | 340 | 340 | 22,000 | 3,400 |
| 1984-03-07 | 352 | 352 | 338 | 338 | 33,000 | 3,380 |
| 1984-03-06 | 355 | 355 | 349 | 352 | 55,000 | 3,520 |
| 1984-03-05 | 360 | 360 | 355 | 356 | 53,000 | 3,560 |
| 1984-03-03 | 350 | 360 | 345 | 360 | 19,000 | 3,600 |
| 1984-03-02 | 341 | 346 | 338 | 345 | 215,000 | 3,450 |
| 1984-03-01 | 336 | 341 | 336 | 340 | 52,000 | 3,400 |
| 1984-02-29 | 342 | 342 | 335 | 335 | 98,000 | 3,350 |
| 1984-02-28 | 340 | 341 | 340 | 340 | 54,000 | 3,400 |
| 1984-02-27 | 350 | 350 | 335 | 335 | 108,000 | 3,350 |
| 1984-02-25 | 346 | 350 | 346 | 350 | 137,000 | 3,500 |
| 1984-02-24 | 350 | 355 | 345 | 345 | 89,000 | 3,450 |
| 1984-02-23 | 348 | 350 | 347 | 350 | 80,000 | 3,500 |
| 1984-02-22 | 351 | 353 | 350 | 350 | 60,000 | 3,500 |
| 1984-02-21 | 350 | 350 | 346 | 350 | 14,000 | 3,500 |
| 1984-02-20 | 355 | 355 | 345 | 345 | 38,000 | 3,450 |
| 1984-02-18 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1984-02-17 | 355 | 355 | 345 | 350 | 73,000 | 3,500 |
| 1984-02-16 | 345 | 350 | 345 | 350 | 159,000 | 3,500 |
| 1984-02-15 | 346 | 350 | 344 | 344 | 84,000 | 3,440 |
| 1984-02-14 | 353 | 353 | 345 | 350 | 109,000 | 3,500 |
| 1984-02-13 | 355 | 355 | 353 | 353 | 10,000 | 3,530 |
| 1984-02-10 | 358 | 365 | 358 | 365 | 26,000 | 3,650 |
| 1984-02-09 | 359 | 359 | 359 | 359 | 15,000 | 3,590 |
| 1984-02-07 | 370 | 370 | 369 | 369 | 13,000 | 3,690 |
| 1984-02-06 | 356 | 370 | 356 | 365 | 12,000 | 3,650 |
| 1984-02-04 | 356 | 356 | 355 | 355 | 20,000 | 3,550 |
| 1984-02-03 | 357 | 357 | 356 | 357 | 29,000 | 3,570 |
| 1984-02-02 | 365 | 365 | 360 | 360 | 45,000 | 3,600 |
| 1984-02-01 | 365 | 370 | 365 | 365 | 11,000 | 3,650 |
| 1984-01-30 | 363 | 364 | 361 | 363 | 26,000 | 3,630 |
| 1984-01-28 | 363 | 363 | 363 | 363 | 63,000 | 3,630 |
| 1984-01-27 | 376 | 376 | 368 | 368 | 70,000 | 3,680 |
| 1984-01-26 | 380 | 380 | 375 | 376 | 67,000 | 3,760 |
| 1984-01-25 | 382 | 383 | 379 | 381 | 283,000 | 3,810 |
| 1984-01-24 | 382 | 385 | 381 | 382 | 176,000 | 3,820 |
| 1984-01-23 | 382 | 383 | 379 | 382 | 215,000 | 3,820 |
| 1984-01-21 | 380 | 384 | 380 | 384 | 97,000 | 3,840 |
| 1984-01-20 | 380 | 381 | 380 | 380 | 91,000 | 3,800 |
| 1984-01-19 | 384 | 384 | 380 | 380 | 127,000 | 3,800 |
| 1984-01-18 | 380 | 390 | 380 | 381 | 220,000 | 3,810 |
| 1984-01-17 | 374 | 385 | 372 | 385 | 131,000 | 3,850 |
| 1984-01-13 | 380 | 380 | 377 | 378 | 42,000 | 3,780 |
| 1984-01-12 | 380 | 385 | 380 | 380 | 69,000 | 3,800 |
| 1984-01-11 | 380 | 382 | 376 | 382 | 67,000 | 3,820 |
| 1984-01-10 | 390 | 390 | 370 | 380 | 86,000 | 3,800 |
| 1984-01-09 | 391 | 392 | 389 | 392 | 221,000 | 3,920 |
| 1984-01-07 | 391 | 396 | 390 | 396 | 425,000 | 3,960 |
| 1984-01-06 | 373 | 390 | 373 | 386 | 310,000 | 3,860 |
| 1984-01-05 | 370 | 372 | 365 | 370 | 310,000 | 3,700 |
| 1984-01-04 | 382 | 382 | 374 | 375 | 260,000 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
