5714 DOWAホールディングス(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 | 522 | 534 | 520 | 526 | 200,000 | 2,630 |
| 1984-12-27 | 510 | 540 | 510 | 532 | 425,000 | 2,660 |
| 1984-12-26 | 510 | 515 | 506 | 511 | 337,000 | 2,555 |
| 1984-12-25 | 512 | 520 | 512 | 515 | 198,000 | 2,575 |
| 1984-12-24 | 512 | 515 | 510 | 512 | 216,000 | 2,560 |
| 1984-12-22 | 517 | 517 | 510 | 510 | 154,000 | 2,550 |
| 1984-12-21 | 517 | 520 | 508 | 508 | 484,000 | 2,540 |
| 1984-12-20 | 518 | 519 | 511 | 516 | 363,000 | 2,580 |
| 1984-12-19 | 520 | 520 | 508 | 508 | 997,000 | 2,540 |
| 1984-12-18 | 521 | 525 | 515 | 520 | 263,000 | 2,600 |
| 1984-12-17 | 518 | 530 | 518 | 521 | 158,000 | 2,605 |
| 1984-12-15 | 517 | 519 | 516 | 517 | 71,000 | 2,585 |
| 1984-12-14 | 523 | 525 | 515 | 515 | 384,000 | 2,575 |
| 1984-12-13 | 525 | 530 | 522 | 523 | 178,000 | 2,615 |
| 1984-12-12 | 525 | 529 | 525 | 525 | 230,000 | 2,625 |
| 1984-12-11 | 522 | 530 | 521 | 529 | 250,000 | 2,645 |
| 1984-12-10 | 529 | 535 | 520 | 520 | 198,000 | 2,600 |
| 1984-12-07 | 528 | 539 | 528 | 536 | 483,000 | 2,680 |
| 1984-12-06 | 550 | 550 | 526 | 526 | 817,000 | 2,630 |
| 1984-12-05 | 536 | 536 | 516 | 525 | 532,000 | 2,625 |
| 1984-12-04 | 537 | 548 | 536 | 540 | 611,000 | 2,700 |
| 1984-12-03 | 525 | 541 | 525 | 535 | 336,000 | 2,675 |
| 1984-12-01 | 515 | 519 | 515 | 515 | 394,000 | 2,575 |
| 1984-11-30 | 525 | 525 | 515 | 515 | 699,000 | 2,575 |
| 1984-11-29 | 521 | 528 | 516 | 525 | 831,000 | 2,625 |
| 1984-11-28 | 536 | 539 | 512 | 516 | 1,056,000 | 2,580 |
| 1984-11-27 | 535 | 543 | 535 | 539 | 309,000 | 2,695 |
| 1984-11-26 | 544 | 552 | 533 | 533 | 444,000 | 2,665 |
| 1984-11-24 | 547 | 553 | 545 | 550 | 501,000 | 2,750 |
| 1984-11-22 | 549 | 555 | 546 | 546 | 744,000 | 2,730 |
| 1984-11-21 | 564 | 569 | 545 | 545 | 1,310,000 | 2,725 |
| 1984-11-20 | 600 | 600 | 566 | 566 | 3,898,000 | 2,830 |
| 1984-11-19 | 600 | 604 | 586 | 590 | 2,913,000 | 2,950 |
| 1984-11-17 | 590 | 600 | 587 | 600 | 3,342,000 | 3,000 |
| 1984-11-16 | 595 | 601 | 580 | 587 | 7,134,000 | 2,935 |
| 1984-11-15 | 589 | 593 | 579 | 589 | 2,627,000 | 2,945 |
| 1984-11-14 | 584 | 597 | 577 | 585 | 8,569,000 | 2,925 |
| 1984-11-13 | 578 | 585 | 565 | 573 | 4,773,000 | 2,865 |
| 1984-11-12 | 568 | 569 | 549 | 549 | 654,000 | 2,745 |
| 1984-11-09 | 569 | 575 | 551 | 565 | 2,842,000 | 2,825 |
| 1984-11-08 | 542 | 560 | 540 | 560 | 1,056,000 | 2,800 |
| 1984-11-07 | 566 | 566 | 540 | 544 | 1,044,000 | 2,720 |
| 1984-11-06 | 563 | 572 | 557 | 566 | 1,865,000 | 2,830 |
| 1984-11-05 | 573 | 578 | 568 | 573 | 3,709,000 | 2,865 |
| 1984-11-02 | 549 | 572 | 545 | 565 | 7,592,000 | 2,825 |
| 1984-11-01 | 553 | 553 | 536 | 539 | 861,000 | 2,695 |
| 1984-10-31 | 540 | 558 | 535 | 555 | 2,704,000 | 2,775 |
| 1984-10-30 | 550 | 550 | 538 | 540 | 1,119,000 | 2,700 |
| 1984-10-29 | 565 | 565 | 541 | 545 | 4,241,000 | 2,725 |
| 1984-10-27 | 550 | 565 | 545 | 560 | 4,614,000 | 2,800 |
| 1984-10-26 | 535 | 548 | 530 | 545 | 6,057,000 | 2,725 |
| 1984-10-25 | 530 | 544 | 525 | 539 | 4,567,000 | 2,695 |
| 1984-10-24 | 513 | 523 | 510 | 515 | 1,801,000 | 2,575 |
| 1984-10-23 | 511 | 514 | 505 | 513 | 343,000 | 2,565 |
| 1984-10-22 | 519 | 522 | 510 | 510 | 996,000 | 2,550 |
| 1984-10-20 | 500 | 515 | 499 | 513 | 783,000 | 2,565 |
| 1984-10-19 | 495 | 500 | 492 | 496 | 382,000 | 2,480 |
| 1984-10-18 | 500 | 500 | 490 | 490 | 338,000 | 2,450 |
| 1984-10-17 | 501 | 507 | 496 | 496 | 604,000 | 2,480 |
| 1984-10-16 | 509 | 513 | 494 | 499 | 1,545,000 | 2,495 |
| 1984-10-15 | 497 | 509 | 493 | 509 | 532,000 | 2,545 |
| 1984-10-12 | 506 | 508 | 491 | 492 | 714,000 | 2,460 |
| 1984-10-11 | 500 | 500 | 490 | 496 | 420,000 | 2,480 |
| 1984-10-09 | 508 | 508 | 490 | 490 | 788,000 | 2,450 |
| 1984-10-08 | 503 | 508 | 499 | 505 | 1,081,000 | 2,525 |
| 1984-10-06 | 495 | 499 | 488 | 499 | 597,000 | 2,495 |
| 1984-10-05 | 477 | 500 | 477 | 490 | 1,790,000 | 2,450 |
| 1984-10-04 | 471 | 478 | 469 | 471 | 1,244,000 | 2,355 |
| 1984-10-03 | 463 | 470 | 463 | 470 | 1,539,000 | 2,350 |
| 1984-10-02 | 476 | 476 | 467 | 467 | 908,000 | 2,335 |
| 1984-10-01 | 476 | 480 | 471 | 480 | 715,000 | 2,400 |
| 1984-09-29 | 479 | 479 | 476 | 476 | 677,000 | 2,380 |
| 1984-09-28 | 465 | 484 | 465 | 475 | 573,000 | 2,375 |
| 1984-09-27 | 471 | 472 | 465 | 465 | 657,000 | 2,325 |
| 1984-09-26 | 481 | 485 | 472 | 472 | 407,000 | 2,360 |
| 1984-09-25 | 483 | 489 | 478 | 479 | 517,000 | 2,395 |
| 1984-09-22 | 503 | 503 | 486 | 488 | 219,000 | 2,440 |
| 1984-09-21 | 485 | 510 | 478 | 508 | 1,422,000 | 2,540 |
| 1984-09-20 | 486 | 495 | 483 | 485 | 575,000 | 2,425 |
| 1984-09-19 | 506 | 506 | 483 | 486 | 1,189,000 | 2,430 |
| 1984-09-18 | 515 | 518 | 508 | 509 | 131,000 | 2,545 |
| 1984-09-17 | 517 | 529 | 510 | 519 | 406,000 | 2,595 |
| 1984-09-14 | 516 | 524 | 513 | 513 | 310,000 | 2,565 |
| 1984-09-13 | 530 | 534 | 511 | 516 | 447,000 | 2,580 |
| 1984-09-12 | 516 | 535 | 507 | 520 | 395,000 | 2,600 |
| 1984-09-11 | 512 | 516 | 506 | 506 | 248,000 | 2,530 |
| 1984-09-10 | 506 | 516 | 506 | 507 | 241,000 | 2,535 |
| 1984-09-07 | 505 | 510 | 500 | 506 | 405,000 | 2,530 |
| 1984-09-06 | 513 | 515 | 505 | 507 | 431,000 | 2,535 |
| 1984-09-05 | 515 | 519 | 510 | 512 | 469,000 | 2,560 |
| 1984-09-04 | 516 | 519 | 511 | 515 | 228,000 | 2,575 |
| 1984-09-03 | 516 | 519 | 509 | 511 | 334,000 | 2,555 |
| 1984-09-01 | 516 | 516 | 506 | 506 | 689,000 | 2,530 |
| 1984-08-31 | 518 | 525 | 518 | 518 | 397,000 | 2,590 |
| 1984-08-30 | 520 | 530 | 518 | 519 | 531,000 | 2,595 |
| 1984-08-29 | 543 | 543 | 519 | 522 | 1,135,000 | 2,610 |
| 1984-08-28 | 528 | 544 | 521 | 535 | 559,000 | 2,675 |
| 1984-08-27 | 529 | 533 | 518 | 518 | 494,000 | 2,590 |
| 1984-08-25 | 532 | 536 | 528 | 528 | 281,000 | 2,640 |
| 1984-08-24 | 535 | 540 | 530 | 536 | 875,000 | 2,680 |
| 1984-08-23 | 539 | 555 | 536 | 536 | 3,201,000 | 2,680 |
| 1984-08-22 | 521 | 546 | 521 | 538 | 2,105,000 | 2,690 |
| 1984-08-21 | 528 | 529 | 520 | 521 | 869,000 | 2,605 |
| 1984-08-20 | 515 | 532 | 510 | 525 | 1,712,000 | 2,625 |
| 1984-08-18 | 505 | 515 | 505 | 515 | 341,000 | 2,575 |
| 1984-08-17 | 519 | 528 | 515 | 515 | 1,232,000 | 2,575 |
| 1984-08-16 | 540 | 545 | 521 | 529 | 6,934,000 | 2,645 |
| 1984-08-15 | 475 | 509 | 475 | 509 | 1,604,000 | 2,545 |
| 1984-08-14 | 475 | 478 | 470 | 471 | 327,000 | 2,355 |
| 1984-08-13 | 472 | 484 | 463 | 471 | 369,000 | 2,355 |
| 1984-08-10 | 461 | 477 | 461 | 477 | 901,000 | 2,385 |
| 1984-08-09 | 476 | 481 | 470 | 471 | 822,000 | 2,355 |
| 1984-08-08 | 497 | 508 | 481 | 481 | 2,006,000 | 2,405 |
| 1984-08-07 | 500 | 527 | 494 | 494 | 5,832,000 | 2,470 |
| 1984-08-06 | 466 | 516 | 466 | 500 | 5,267,000 | 2,500 |
| 1984-08-04 | 438 | 448 | 436 | 436 | 526,000 | 2,180 |
| 1984-08-03 | 420 | 436 | 420 | 434 | 823,000 | 2,170 |
| 1984-08-02 | 403 | 420 | 403 | 415 | 458,000 | 2,075 |
| 1984-08-01 | 401 | 405 | 399 | 400 | 626,000 | 2,000 |
| 1984-07-31 | 410 | 411 | 400 | 402 | 823,000 | 2,010 |
| 1984-07-30 | 421 | 425 | 414 | 414 | 334,000 | 2,070 |
| 1984-07-28 | 421 | 430 | 420 | 421 | 860,000 | 2,105 |
| 1984-07-27 | 420 | 430 | 419 | 425 | 361,000 | 2,125 |
| 1984-07-26 | 416 | 423 | 416 | 417 | 378,000 | 2,085 |
| 1984-07-25 | 421 | 427 | 410 | 411 | 695,000 | 2,055 |
| 1984-07-24 | 413 | 434 | 410 | 425 | 501,000 | 2,125 |
| 1984-07-23 | 450 | 450 | 423 | 423 | 307,000 | 2,115 |
| 1984-07-21 | 446 | 450 | 446 | 447 | 128,000 | 2,235 |
| 1984-07-20 | 453 | 453 | 445 | 448 | 320,000 | 2,240 |
| 1984-07-19 | 466 | 466 | 457 | 457 | 1,396,000 | 2,285 |
| 1984-07-18 | 469 | 470 | 466 | 466 | 157,000 | 2,330 |
| 1984-07-17 | 473 | 474 | 468 | 469 | 359,000 | 2,345 |
| 1984-07-16 | 466 | 474 | 465 | 474 | 386,000 | 2,370 |
| 1984-07-13 | 480 | 481 | 467 | 470 | 1,387,000 | 2,350 |
| 1984-07-12 | 488 | 489 | 480 | 481 | 508,000 | 2,405 |
| 1984-07-11 | 495 | 497 | 492 | 492 | 200,000 | 2,460 |
| 1984-07-10 | 490 | 500 | 490 | 498 | 155,000 | 2,490 |
| 1984-07-09 | 500 | 505 | 490 | 490 | 255,000 | 2,450 |
| 1984-07-07 | 514 | 514 | 501 | 501 | 445,000 | 2,505 |
| 1984-07-06 | 502 | 514 | 494 | 514 | 327,000 | 2,570 |
| 1984-07-05 | 505 | 508 | 497 | 508 | 151,000 | 2,540 |
| 1984-07-04 | 495 | 502 | 495 | 497 | 129,000 | 2,485 |
| 1984-07-03 | 500 | 502 | 494 | 496 | 115,000 | 2,480 |
| 1984-07-02 | 500 | 508 | 498 | 498 | 270,000 | 2,490 |
| 1984-06-30 | 498 | 504 | 496 | 504 | 174,000 | 2,520 |
| 1984-06-29 | 494 | 499 | 492 | 496 | 214,000 | 2,480 |
| 1984-06-28 | 489 | 494 | 488 | 494 | 220,000 | 2,470 |
| 1984-06-27 | 486 | 490 | 485 | 490 | 393,000 | 2,450 |
| 1984-06-26 | 489 | 489 | 480 | 486 | 536,000 | 2,430 |
| 1984-06-25 | 500 | 509 | 488 | 490 | 871,000 | 2,450 |
| 1984-06-23 | 510 | 514 | 505 | 510 | 303,000 | 2,550 |
| 1984-06-22 | 519 | 520 | 513 | 513 | 286,000 | 2,565 |
| 1984-06-21 | 522 | 530 | 518 | 520 | 426,000 | 2,600 |
| 1984-06-20 | 525 | 535 | 520 | 520 | 449,000 | 2,600 |
| 1984-06-19 | 535 | 535 | 525 | 525 | 155,000 | 2,625 |
| 1984-06-18 | 530 | 539 | 522 | 530 | 119,000 | 2,650 |
| 1984-06-16 | 515 | 525 | 515 | 520 | 260,000 | 2,600 |
| 1984-06-15 | 520 | 528 | 512 | 525 | 221,000 | 2,625 |
| 1984-06-14 | 536 | 539 | 528 | 530 | 208,000 | 2,650 |
| 1984-06-13 | 540 | 540 | 537 | 537 | 296,000 | 2,685 |
| 1984-06-12 | 537 | 547 | 537 | 542 | 217,000 | 2,710 |
| 1984-06-11 | 559 | 559 | 542 | 547 | 165,000 | 2,735 |
| 1984-06-08 | 555 | 563 | 546 | 550 | 231,000 | 2,750 |
| 1984-06-07 | 557 | 565 | 550 | 565 | 209,000 | 2,825 |
| 1984-06-06 | 560 | 560 | 541 | 557 | 283,000 | 2,785 |
| 1984-06-05 | 555 | 568 | 547 | 560 | 299,000 | 2,800 |
| 1984-06-04 | 554 | 554 | 536 | 540 | 97,000 | 2,700 |
| 1984-06-02 | 536 | 555 | 536 | 555 | 98,000 | 2,775 |
| 1984-06-01 | 531 | 557 | 526 | 534 | 344,000 | 2,670 |
| 1984-05-31 | 549 | 549 | 530 | 535 | 342,000 | 2,675 |
| 1984-05-30 | 551 | 567 | 551 | 559 | 181,000 | 2,795 |
| 1984-05-29 | 568 | 568 | 550 | 552 | 310,000 | 2,760 |
| 1984-05-28 | 568 | 570 | 551 | 568 | 280,000 | 2,840 |
| 1984-05-26 | 573 | 575 | 561 | 563 | 435,000 | 2,815 |
| 1984-05-25 | 555 | 575 | 551 | 570 | 1,289,000 | 2,850 |
| 1984-05-24 | 527 | 555 | 525 | 545 | 590,000 | 2,725 |
| 1984-05-23 | 516 | 519 | 509 | 517 | 581,000 | 2,585 |
| 1984-05-22 | 530 | 530 | 515 | 523 | 611,000 | 2,615 |
| 1984-05-21 | 547 | 565 | 526 | 526 | 824,000 | 2,630 |
| 1984-05-19 | 543 | 555 | 539 | 545 | 438,000 | 2,725 |
| 1984-05-18 | 540 | 549 | 535 | 535 | 1,012,000 | 2,675 |
| 1984-05-17 | 565 | 569 | 550 | 551 | 886,000 | 2,755 |
| 1984-05-16 | 571 | 578 | 561 | 561 | 891,000 | 2,805 |
| 1984-05-15 | 571 | 582 | 570 | 577 | 562,000 | 2,885 |
| 1984-05-14 | 590 | 590 | 568 | 573 | 390,000 | 2,865 |
| 1984-05-11 | 592 | 599 | 588 | 590 | 840,000 | 2,950 |
| 1984-05-10 | 600 | 608 | 590 | 599 | 487,000 | 2,995 |
| 1984-05-09 | 610 | 617 | 610 | 612 | 257,000 | 3,060 |
| 1984-05-08 | 621 | 622 | 606 | 606 | 501,000 | 3,030 |
| 1984-05-07 | 630 | 630 | 625 | 626 | 506,000 | 3,130 |
| 1984-05-04 | 631 | 632 | 625 | 630 | 986,000 | 3,150 |
| 1984-05-02 | 620 | 630 | 616 | 628 | 1,872,000 | 3,140 |
| 1984-05-01 | 622 | 622 | 615 | 615 | 747,000 | 3,075 |
| 1984-04-28 | 597 | 620 | 597 | 618 | 632,000 | 3,090 |
| 1984-04-27 | 601 | 607 | 593 | 606 | 384,000 | 3,030 |
| 1984-04-26 | 605 | 609 | 590 | 590 | 504,000 | 2,950 |
| 1984-04-25 | 596 | 609 | 592 | 601 | 532,000 | 3,005 |
| 1984-04-24 | 598 | 600 | 592 | 598 | 422,000 | 2,990 |
| 1984-04-23 | 598 | 598 | 590 | 598 | 243,000 | 2,990 |
| 1984-04-21 | 595 | 600 | 588 | 588 | 295,000 | 2,940 |
| 1984-04-20 | 605 | 612 | 600 | 600 | 246,000 | 3,000 |
| 1984-04-19 | 619 | 619 | 604 | 604 | 428,000 | 3,020 |
| 1984-04-18 | 605 | 619 | 603 | 615 | 534,000 | 3,075 |
| 1984-04-17 | 628 | 628 | 600 | 600 | 1,002,000 | 3,000 |
| 1984-04-16 | 620 | 633 | 613 | 626 | 1,532,000 | 3,130 |
| 1984-04-13 | 601 | 610 | 599 | 610 | 854,000 | 3,050 |
| 1984-04-12 | 608 | 614 | 601 | 601 | 744,000 | 3,005 |
| 1984-04-11 | 611 | 614 | 608 | 608 | 696,000 | 3,040 |
| 1984-04-10 | 610 | 619 | 607 | 608 | 1,102,000 | 3,040 |
| 1984-04-09 | 609 | 614 | 607 | 610 | 532,000 | 3,050 |
| 1984-04-07 | 613 | 615 | 606 | 607 | 408,000 | 3,035 |
| 1984-04-06 | 613 | 624 | 605 | 615 | 1,071,000 | 3,075 |
| 1984-04-05 | 637 | 640 | 616 | 620 | 1,770,000 | 3,100 |
| 1984-04-04 | 635 | 643 | 621 | 628 | 4,431,000 | 3,140 |
| 1984-04-03 | 626 | 655 | 623 | 623 | 14,665,000 | 3,115 |
| 1984-04-02 | 612 | 624 | 606 | 624 | 3,476,000 | 3,120 |
| 1984-03-31 | 607 | 624 | 605 | 609 | 3,183,000 | 3,045 |
| 1984-03-30 | 570 | 603 | 570 | 602 | 1,986,000 | 3,010 |
| 1984-03-29 | 578 | 585 | 565 | 570 | 378,000 | 2,850 |
| 1984-03-28 | 555 | 588 | 555 | 588 | 427,000 | 2,940 |
| 1984-03-27 | 570 | 574 | 566 | 568 | 401,000 | 2,840 |
| 1984-03-26 | 575 | 578 | 566 | 576 | 534,000 | 2,880 |
| 1984-03-24 | 580 | 580 | 566 | 566 | 257,000 | 2,830 |
| 1984-03-23 | 570 | 585 | 565 | 571 | 526,000 | 2,855 |
| 1984-03-22 | 566 | 579 | 561 | 574 | 474,000 | 2,870 |
| 1984-03-21 | 594 | 594 | 572 | 572 | 589,000 | 2,860 |
| 1984-03-19 | 577 | 590 | 570 | 590 | 1,145,000 | 2,950 |
| 1984-03-17 | 551 | 567 | 551 | 567 | 813,000 | 2,835 |
| 1984-03-16 | 558 | 560 | 550 | 551 | 928,000 | 2,755 |
| 1984-03-15 | 568 | 570 | 560 | 560 | 376,000 | 2,800 |
| 1984-03-14 | 572 | 573 | 564 | 570 | 371,000 | 2,850 |
| 1984-03-13 | 560 | 570 | 556 | 561 | 405,000 | 2,805 |
| 1984-03-12 | 551 | 560 | 550 | 555 | 252,000 | 2,775 |
| 1984-03-09 | 555 | 558 | 551 | 551 | 523,000 | 2,755 |
| 1984-03-08 | 560 | 568 | 556 | 556 | 531,000 | 2,780 |
| 1984-03-07 | 570 | 580 | 564 | 565 | 476,000 | 2,825 |
| 1984-03-06 | 562 | 570 | 562 | 562 | 777,000 | 2,810 |
| 1984-03-05 | 566 | 574 | 561 | 562 | 735,000 | 2,810 |
| 1984-03-03 | 566 | 570 | 561 | 565 | 768,000 | 2,825 |
| 1984-03-02 | 572 | 580 | 555 | 556 | 2,351,000 | 2,780 |
| 1984-03-01 | 593 | 599 | 571 | 572 | 2,242,000 | 2,860 |
| 1984-02-29 | 605 | 605 | 592 | 595 | 922,000 | 2,975 |
| 1984-02-28 | 606 | 606 | 591 | 595 | 1,323,000 | 2,975 |
| 1984-02-27 | 595 | 609 | 594 | 603 | 1,664,000 | 3,015 |
| 1984-02-25 | 600 | 605 | 590 | 591 | 1,092,000 | 2,955 |
| 1984-02-24 | 608 | 608 | 598 | 608 | 1,210,000 | 3,040 |
| 1984-02-23 | 607 | 610 | 595 | 609 | 791,000 | 3,045 |
| 1984-02-22 | 620 | 620 | 597 | 597 | 1,008,000 | 2,985 |
| 1984-02-21 | 604 | 609 | 596 | 604 | 796,000 | 3,020 |
| 1984-02-20 | 606 | 611 | 596 | 598 | 691,000 | 2,990 |
| 1984-02-18 | 625 | 625 | 601 | 601 | 826,000 | 3,005 |
| 1984-02-17 | 591 | 630 | 591 | 626 | 2,820,000 | 3,130 |
| 1984-02-16 | 601 | 604 | 594 | 594 | 804,000 | 2,970 |
| 1984-02-15 | 608 | 612 | 597 | 605 | 1,448,000 | 3,025 |
| 1984-02-14 | 620 | 624 | 599 | 600 | 1,559,000 | 3,000 |
| 1984-02-13 | 636 | 636 | 616 | 616 | 1,623,000 | 3,080 |
| 1984-02-10 | 619 | 632 | 614 | 628 | 3,571,000 | 3,140 |
| 1984-02-09 | 630 | 650 | 617 | 617 | 9,513,000 | 3,085 |
| 1984-02-08 | 625 | 631 | 614 | 631 | 3,123,000 | 3,155 |
| 1984-02-07 | 635 | 642 | 617 | 628 | 7,071,000 | 3,140 |
| 1984-02-06 | 625 | 648 | 622 | 645 | 16,645,000 | 3,225 |
| 1984-02-04 | 615 | 615 | 602 | 605 | 1,562,000 | 3,025 |
| 1984-02-03 | 606 | 612 | 592 | 612 | 2,370,000 | 3,060 |
| 1984-02-02 | 599 | 608 | 586 | 587 | 1,467,000 | 2,935 |
| 1984-02-01 | 590 | 615 | 586 | 591 | 2,829,000 | 2,955 |
| 1984-01-31 | 596 | 596 | 580 | 580 | 1,370,000 | 2,900 |
| 1984-01-30 | 605 | 609 | 588 | 597 | 1,679,000 | 2,985 |
| 1984-01-28 | 620 | 620 | 595 | 600 | 4,393,000 | 3,000 |
| 1984-01-27 | 609 | 624 | 601 | 608 | 5,892,000 | 3,040 |
| 1984-01-26 | 610 | 620 | 591 | 601 | 6,265,000 | 3,005 |
| 1984-01-25 | 610 | 629 | 601 | 601 | 15,798,000 | 3,005 |
| 1984-01-24 | 574 | 575 | 560 | 563 | 1,893,000 | 2,815 |
| 1984-01-23 | 569 | 583 | 566 | 569 | 2,208,000 | 2,845 |
| 1984-01-21 | 562 | 574 | 562 | 569 | 1,387,000 | 2,845 |
| 1984-01-20 | 590 | 590 | 568 | 570 | 2,613,000 | 2,850 |
| 1984-01-19 | 603 | 615 | 580 | 580 | 13,020,000 | 2,900 |
| 1984-01-18 | 572 | 593 | 565 | 593 | 8,848,000 | 2,965 |
| 1984-01-17 | 584 | 594 | 566 | 573 | 12,679,000 | 2,865 |
| 1984-01-13 | 510 | 555 | 502 | 554 | 9,152,000 | 2,770 |
| 1984-01-12 | 515 | 525 | 510 | 511 | 5,557,000 | 2,555 |
| 1984-01-11 | 473 | 516 | 473 | 505 | 6,947,000 | 2,525 |
| 1984-01-10 | 462 | 477 | 457 | 466 | 971,000 | 2,330 |
| 1984-01-09 | 449 | 463 | 445 | 457 | 719,000 | 2,285 |
| 1984-01-07 | 450 | 450 | 445 | 445 | 489,000 | 2,225 |
| 1984-01-06 | 450 | 456 | 450 | 450 | 242,000 | 2,250 |
| 1984-01-05 | 463 | 463 | 440 | 447 | 504,000 | 2,235 |
| 1984-01-04 | 454 | 458 | 449 | 458 | 81,000 | 2,290 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
