5753 日本伸銅(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 | 285 | 290 | 285 | 285 | 18,000 | 2,850 |
| 1984-12-27 | 290 | 290 | 277 | 290 | 26,000 | 2,900 |
| 1984-12-26 | 297 | 297 | 290 | 291 | 23,000 | 2,910 |
| 1984-12-25 | 300 | 300 | 296 | 297 | 8,000 | 2,970 |
| 1984-12-24 | 296 | 305 | 296 | 297 | 10,000 | 2,970 |
| 1984-12-22 | 290 | 296 | 290 | 296 | 7,000 | 2,960 |
| 1984-12-21 | 300 | 300 | 290 | 295 | 67,000 | 2,950 |
| 1984-12-20 | 310 | 310 | 299 | 300 | 24,000 | 3,000 |
| 1984-12-19 | 298 | 309 | 295 | 309 | 46,000 | 3,090 |
| 1984-12-18 | 303 | 303 | 298 | 298 | 26,000 | 2,980 |
| 1984-12-17 | 311 | 312 | 298 | 298 | 21,000 | 2,980 |
| 1984-12-15 | 301 | 309 | 301 | 309 | 9,000 | 3,090 |
| 1984-12-14 | 305 | 305 | 298 | 300 | 20,000 | 3,000 |
| 1984-12-13 | 300 | 300 | 295 | 295 | 28,000 | 2,950 |
| 1984-12-12 | 308 | 308 | 291 | 291 | 40,000 | 2,910 |
| 1984-12-11 | 310 | 310 | 305 | 308 | 30,000 | 3,080 |
| 1984-12-10 | 313 | 321 | 313 | 320 | 21,000 | 3,200 |
| 1984-12-07 | 311 | 311 | 311 | 311 | 11,000 | 3,110 |
| 1984-12-06 | 311 | 320 | 305 | 310 | 56,000 | 3,100 |
| 1984-12-05 | 321 | 325 | 310 | 312 | 29,000 | 3,120 |
| 1984-12-04 | 319 | 325 | 319 | 320 | 54,000 | 3,200 |
| 1984-12-03 | 325 | 328 | 325 | 328 | 24,000 | 3,280 |
| 1984-12-01 | 337 | 337 | 330 | 335 | 60,000 | 3,350 |
| 1984-11-30 | 340 | 341 | 331 | 335 | 101,000 | 3,350 |
| 1984-11-29 | 357 | 364 | 350 | 350 | 89,000 | 3,500 |
| 1984-11-28 | 375 | 376 | 350 | 364 | 361,000 | 3,640 |
| 1984-11-27 | 339 | 368 | 331 | 366 | 170,000 | 3,660 |
| 1984-11-26 | 326 | 338 | 325 | 334 | 74,000 | 3,340 |
| 1984-11-24 | 335 | 342 | 331 | 331 | 42,000 | 3,310 |
| 1984-11-22 | 360 | 360 | 345 | 355 | 285,000 | 3,550 |
| 1984-11-21 | 350 | 370 | 345 | 360 | 759,000 | 3,600 |
| 1984-11-20 | 338 | 338 | 318 | 323 | 280,000 | 3,230 |
| 1984-11-19 | 320 | 350 | 314 | 338 | 804,000 | 3,380 |
| 1984-11-17 | 300 | 310 | 300 | 309 | 228,000 | 3,090 |
| 1984-11-16 | 286 | 300 | 286 | 300 | 123,000 | 3,000 |
| 1984-11-15 | 274 | 284 | 272 | 284 | 31,000 | 2,840 |
| 1984-11-14 | 267 | 280 | 265 | 271 | 34,000 | 2,710 |
| 1984-11-13 | 267 | 267 | 265 | 265 | 17,000 | 2,650 |
| 1984-11-12 | 267 | 267 | 265 | 265 | 20,000 | 2,650 |
| 1984-11-09 | 266 | 266 | 265 | 265 | 20,000 | 2,650 |
| 1984-11-08 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 1984-11-07 | 273 | 280 | 273 | 280 | 13,000 | 2,800 |
| 1984-11-06 | 282 | 282 | 272 | 272 | 32,000 | 2,720 |
| 1984-11-05 | 280 | 288 | 280 | 282 | 51,000 | 2,820 |
| 1984-11-02 | 277 | 280 | 275 | 280 | 16,000 | 2,800 |
| 1984-11-01 | 280 | 280 | 278 | 278 | 15,000 | 2,780 |
| 1984-10-31 | 280 | 280 | 265 | 265 | 44,000 | 2,650 |
| 1984-10-30 | 270 | 285 | 270 | 276 | 71,000 | 2,760 |
| 1984-10-29 | 266 | 270 | 265 | 270 | 31,000 | 2,700 |
| 1984-10-27 | 267 | 267 | 261 | 261 | 10,000 | 2,610 |
| 1984-10-26 | 270 | 270 | 265 | 265 | 19,000 | 2,650 |
| 1984-10-25 | 270 | 271 | 268 | 270 | 20,000 | 2,700 |
| 1984-10-24 | 268 | 269 | 268 | 268 | 8,000 | 2,680 |
| 1984-10-23 | 267 | 268 | 267 | 267 | 15,000 | 2,670 |
| 1984-10-22 | 272 | 272 | 265 | 267 | 20,000 | 2,670 |
| 1984-10-20 | 266 | 267 | 260 | 265 | 21,000 | 2,650 |
| 1984-10-19 | 280 | 280 | 265 | 275 | 36,000 | 2,750 |
| 1984-10-18 | 285 | 290 | 277 | 278 | 68,000 | 2,780 |
| 1984-10-17 | 280 | 290 | 277 | 290 | 96,000 | 2,900 |
| 1984-10-16 | 265 | 275 | 265 | 275 | 30,000 | 2,750 |
| 1984-10-15 | 265 | 274 | 265 | 265 | 34,000 | 2,650 |
| 1984-10-12 | 273 | 273 | 265 | 265 | 16,000 | 2,650 |
| 1984-10-11 | 274 | 274 | 270 | 271 | 22,000 | 2,710 |
| 1984-10-09 | 266 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1984-10-08 | 275 | 275 | 261 | 265 | 31,000 | 2,650 |
| 1984-10-06 | 270 | 274 | 270 | 271 | 19,000 | 2,710 |
| 1984-10-05 | 264 | 280 | 260 | 260 | 70,000 | 2,600 |
| 1984-10-04 | 260 | 272 | 260 | 265 | 43,000 | 2,650 |
| 1984-10-03 | 244 | 255 | 244 | 254 | 32,000 | 2,540 |
| 1984-10-02 | 243 | 243 | 241 | 243 | 30,000 | 2,430 |
| 1984-10-01 | 245 | 250 | 240 | 240 | 64,000 | 2,400 |
| 1984-09-29 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 1984-09-28 | 250 | 251 | 247 | 251 | 27,000 | 2,510 |
| 1984-09-27 | 251 | 251 | 245 | 250 | 30,000 | 2,500 |
| 1984-09-26 | 251 | 251 | 250 | 250 | 31,000 | 2,500 |
| 1984-09-25 | 259 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1984-09-22 | 250 | 260 | 250 | 260 | 10,000 | 2,600 |
| 1984-09-21 | 249 | 250 | 249 | 250 | 37,000 | 2,500 |
| 1984-09-20 | 256 | 256 | 251 | 251 | 27,000 | 2,510 |
| 1984-09-19 | 265 | 265 | 254 | 255 | 31,000 | 2,550 |
| 1984-09-18 | 266 | 268 | 263 | 263 | 15,000 | 2,630 |
| 1984-09-17 | 265 | 265 | 261 | 263 | 33,000 | 2,630 |
| 1984-09-14 | 272 | 272 | 263 | 263 | 27,000 | 2,630 |
| 1984-09-13 | 278 | 279 | 272 | 272 | 26,000 | 2,720 |
| 1984-09-12 | 290 | 292 | 277 | 277 | 20,000 | 2,770 |
| 1984-09-11 | 275 | 280 | 275 | 276 | 32,000 | 2,760 |
| 1984-09-10 | 299 | 299 | 289 | 290 | 29,000 | 2,900 |
| 1984-09-07 | 285 | 298 | 285 | 298 | 25,000 | 2,980 |
| 1984-09-06 | 291 | 293 | 284 | 285 | 30,000 | 2,850 |
| 1984-09-05 | 295 | 300 | 285 | 285 | 63,000 | 2,850 |
| 1984-09-04 | 290 | 300 | 290 | 299 | 80,000 | 2,990 |
| 1984-09-03 | 300 | 303 | 290 | 290 | 83,000 | 2,900 |
| 1984-09-01 | 292 | 294 | 290 | 290 | 45,000 | 2,900 |
| 1984-08-31 | 270 | 275 | 262 | 272 | 68,000 | 2,720 |
| 1984-08-30 | 281 | 282 | 269 | 272 | 70,000 | 2,720 |
| 1984-08-29 | 295 | 295 | 282 | 282 | 66,000 | 2,820 |
| 1984-08-28 | 295 | 297 | 281 | 290 | 77,000 | 2,900 |
| 1984-08-27 | 299 | 300 | 280 | 300 | 65,000 | 3,000 |
| 1984-08-25 | 313 | 314 | 303 | 305 | 92,000 | 3,050 |
| 1984-08-24 | 310 | 320 | 308 | 314 | 539,000 | 3,140 |
| 1984-08-23 | 289 | 305 | 279 | 305 | 356,000 | 3,050 |
| 1984-08-22 | 287 | 308 | 287 | 290 | 339,000 | 2,900 |
| 1984-08-21 | 252 | 283 | 249 | 283 | 184,000 | 2,830 |
| 1984-08-20 | 243 | 260 | 243 | 255 | 47,000 | 2,550 |
| 1984-08-18 | 252 | 253 | 251 | 252 | 22,000 | 2,520 |
| 1984-08-17 | 244 | 260 | 244 | 252 | 69,000 | 2,520 |
| 1984-08-16 | 235 | 236 | 235 | 236 | 15,000 | 2,360 |
| 1984-08-15 | 247 | 247 | 241 | 241 | 11,000 | 2,410 |
| 1984-08-14 | 248 | 248 | 241 | 247 | 18,000 | 2,470 |
| 1984-08-13 | 235 | 245 | 235 | 245 | 14,000 | 2,450 |
| 1984-08-10 | 228 | 240 | 228 | 240 | 17,000 | 2,400 |
| 1984-08-09 | 227 | 227 | 226 | 226 | 9,000 | 2,260 |
| 1984-08-08 | 236 | 236 | 229 | 232 | 12,000 | 2,320 |
| 1984-08-07 | 234 | 235 | 230 | 235 | 13,000 | 2,350 |
| 1984-08-06 | 242 | 242 | 235 | 235 | 3,000 | 2,350 |
| 1984-08-04 | 240 | 246 | 240 | 246 | 6,000 | 2,460 |
| 1984-08-03 | 240 | 245 | 238 | 245 | 8,000 | 2,450 |
| 1984-08-02 | 245 | 250 | 244 | 250 | 15,000 | 2,500 |
| 1984-08-01 | 238 | 239 | 226 | 226 | 18,000 | 2,260 |
| 1984-07-31 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 1984-07-30 | 238 | 250 | 237 | 250 | 13,000 | 2,500 |
| 1984-07-28 | 240 | 240 | 238 | 238 | 24,000 | 2,380 |
| 1984-07-27 | 252 | 255 | 243 | 255 | 56,000 | 2,550 |
| 1984-07-26 | 254 | 254 | 246 | 250 | 26,000 | 2,500 |
| 1984-07-25 | 258 | 258 | 245 | 256 | 33,000 | 2,560 |
| 1984-07-24 | 250 | 255 | 250 | 255 | 71,000 | 2,550 |
| 1984-07-23 | 263 | 263 | 263 | 263 | 14,000 | 2,630 |
| 1984-07-21 | 253 | 257 | 253 | 254 | 45,000 | 2,540 |
| 1984-07-20 | 253 | 253 | 249 | 253 | 35,000 | 2,530 |
| 1984-07-19 | 263 | 270 | 259 | 265 | 111,000 | 2,650 |
| 1984-07-18 | 265 | 270 | 258 | 258 | 150,000 | 2,580 |
| 1984-07-17 | 242 | 260 | 238 | 260 | 98,000 | 2,600 |
| 1984-07-16 | 237 | 245 | 237 | 237 | 74,000 | 2,370 |
| 1984-07-13 | 235 | 242 | 234 | 242 | 82,000 | 2,420 |
| 1984-07-12 | 232 | 235 | 230 | 232 | 47,000 | 2,320 |
| 1984-07-11 | 222 | 229 | 220 | 229 | 13,000 | 2,290 |
| 1984-07-10 | 225 | 225 | 225 | 225 | 14,000 | 2,250 |
| 1984-07-09 | 229 | 232 | 220 | 220 | 16,000 | 2,200 |
| 1984-07-07 | 223 | 224 | 223 | 224 | 9,000 | 2,240 |
| 1984-07-06 | 220 | 229 | 216 | 229 | 30,000 | 2,290 |
| 1984-07-05 | 211 | 228 | 211 | 215 | 47,000 | 2,150 |
| 1984-07-04 | 215 | 216 | 213 | 213 | 39,000 | 2,130 |
| 1984-07-03 | 211 | 215 | 208 | 215 | 85,000 | 2,150 |
| 1984-07-02 | 218 | 218 | 210 | 210 | 32,000 | 2,100 |
| 1984-06-30 | 218 | 219 | 218 | 219 | 12,000 | 2,190 |
| 1984-06-29 | 223 | 223 | 218 | 218 | 19,000 | 2,180 |
| 1984-06-28 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 1984-06-27 | 215 | 218 | 215 | 218 | 46,000 | 2,180 |
| 1984-06-26 | 217 | 217 | 215 | 215 | 54,000 | 2,150 |
| 1984-06-25 | 222 | 222 | 222 | 222 | 9,000 | 2,220 |
| 1984-06-23 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 1984-06-22 | 225 | 225 | 217 | 217 | 23,000 | 2,170 |
| 1984-06-21 | 217 | 230 | 217 | 223 | 46,000 | 2,230 |
| 1984-06-20 | 216 | 217 | 215 | 216 | 37,000 | 2,160 |
| 1984-06-19 | 230 | 230 | 214 | 215 | 53,000 | 2,150 |
| 1984-06-18 | 220 | 221 | 220 | 220 | 23,000 | 2,200 |
| 1984-06-16 | 232 | 232 | 230 | 230 | 16,000 | 2,300 |
| 1984-06-15 | 231 | 231 | 217 | 217 | 38,000 | 2,170 |
| 1984-06-14 | 235 | 235 | 230 | 232 | 66,000 | 2,320 |
| 1984-06-13 | 235 | 240 | 233 | 233 | 75,000 | 2,330 |
| 1984-06-12 | 232 | 233 | 231 | 232 | 40,000 | 2,320 |
| 1984-06-11 | 235 | 235 | 230 | 230 | 24,000 | 2,300 |
| 1984-06-08 | 235 | 240 | 235 | 235 | 24,000 | 2,350 |
| 1984-06-07 | 240 | 244 | 236 | 236 | 13,000 | 2,360 |
| 1984-06-06 | 250 | 250 | 240 | 240 | 18,000 | 2,400 |
| 1984-06-05 | 230 | 250 | 230 | 248 | 39,000 | 2,480 |
| 1984-06-04 | 242 | 242 | 230 | 231 | 33,000 | 2,310 |
| 1984-06-02 | 241 | 242 | 240 | 242 | 21,000 | 2,420 |
| 1984-06-01 | 238 | 242 | 236 | 236 | 11,000 | 2,360 |
| 1984-05-31 | 241 | 243 | 238 | 243 | 38,000 | 2,430 |
| 1984-05-30 | 250 | 250 | 240 | 240 | 92,000 | 2,400 |
| 1984-05-29 | 252 | 256 | 248 | 248 | 32,000 | 2,480 |
| 1984-05-28 | 253 | 260 | 251 | 260 | 29,000 | 2,600 |
| 1984-05-26 | 265 | 265 | 248 | 248 | 44,000 | 2,480 |
| 1984-05-25 | 240 | 265 | 238 | 265 | 62,000 | 2,650 |
| 1984-05-24 | 250 | 259 | 249 | 250 | 52,000 | 2,500 |
| 1984-05-23 | 237 | 247 | 232 | 245 | 82,000 | 2,450 |
| 1984-05-22 | 255 | 255 | 229 | 229 | 62,000 | 2,290 |
| 1984-05-21 | 264 | 264 | 250 | 258 | 38,000 | 2,580 |
| 1984-05-19 | 246 | 264 | 246 | 264 | 51,000 | 2,640 |
| 1984-05-18 | 257 | 257 | 246 | 246 | 86,000 | 2,460 |
| 1984-05-17 | 281 | 288 | 267 | 267 | 54,000 | 2,670 |
| 1984-05-16 | 303 | 303 | 280 | 280 | 127,000 | 2,800 |
| 1984-05-15 | 275 | 310 | 266 | 308 | 113,000 | 3,080 |
| 1984-05-14 | 300 | 300 | 280 | 280 | 61,000 | 2,800 |
| 1984-05-11 | 300 | 310 | 299 | 302 | 226,000 | 3,020 |
| 1984-05-10 | 325 | 325 | 299 | 299 | 200,000 | 2,990 |
| 1984-05-09 | 319 | 341 | 310 | 330 | 1,018,000 | 3,300 |
| 1984-05-08 | 292 | 321 | 281 | 319 | 1,004,000 | 3,190 |
| 1984-05-07 | 293 | 301 | 275 | 285 | 452,000 | 2,850 |
| 1984-05-04 | 273 | 294 | 271 | 291 | 652,000 | 2,910 |
| 1984-05-02 | 268 | 277 | 268 | 268 | 521,000 | 2,680 |
| 1984-05-01 | 264 | 265 | 260 | 263 | 143,000 | 2,630 |
| 1984-04-28 | 266 | 266 | 254 | 265 | 89,000 | 2,650 |
| 1984-04-27 | 255 | 266 | 250 | 266 | 177,000 | 2,660 |
| 1984-04-26 | 266 | 267 | 252 | 252 | 80,000 | 2,520 |
| 1984-04-25 | 250 | 273 | 249 | 268 | 498,000 | 2,680 |
| 1984-04-24 | 243 | 256 | 243 | 256 | 94,000 | 2,560 |
| 1984-04-23 | 265 | 265 | 240 | 240 | 202,000 | 2,400 |
| 1984-04-21 | 248 | 270 | 246 | 267 | 780,000 | 2,670 |
| 1984-04-20 | 215 | 247 | 215 | 243 | 292,000 | 2,430 |
| 1984-04-19 | 205 | 205 | 203 | 203 | 10,000 | 2,030 |
| 1984-04-18 | 205 | 206 | 202 | 202 | 7,000 | 2,020 |
| 1984-04-17 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1984-04-16 | 212 | 212 | 210 | 210 | 13,000 | 2,100 |
| 1984-04-13 | 211 | 212 | 211 | 212 | 15,000 | 2,120 |
| 1984-04-12 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 1984-04-11 | 217 | 217 | 211 | 211 | 14,000 | 2,110 |
| 1984-04-10 | 219 | 219 | 211 | 211 | 7,000 | 2,110 |
| 1984-04-09 | 221 | 221 | 215 | 220 | 37,000 | 2,200 |
| 1984-04-07 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 1984-04-06 | 220 | 220 | 215 | 215 | 22,000 | 2,150 |
| 1984-04-05 | 211 | 217 | 210 | 217 | 9,000 | 2,170 |
| 1984-04-04 | 219 | 220 | 211 | 211 | 12,000 | 2,110 |
| 1984-04-03 | 220 | 220 | 219 | 219 | 35,000 | 2,190 |
| 1984-04-02 | 225 | 227 | 225 | 225 | 48,000 | 2,250 |
| 1984-03-31 | 220 | 238 | 220 | 238 | 122,000 | 2,380 |
| 1984-03-30 | 215 | 218 | 215 | 215 | 53,000 | 2,150 |
| 1984-03-29 | 202 | 205 | 201 | 205 | 18,000 | 2,050 |
| 1984-03-28 | 202 | 202 | 201 | 201 | 20,000 | 2,010 |
| 1984-03-27 | 201 | 202 | 201 | 201 | 12,000 | 2,010 |
| 1984-03-26 | 201 | 201 | 201 | 201 | 20,000 | 2,010 |
| 1984-03-24 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 1984-03-23 | 200 | 201 | 200 | 200 | 18,000 | 2,000 |
| 1984-03-22 | 195 | 198 | 195 | 197 | 14,000 | 1,970 |
| 1984-03-21 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1984-03-19 | 186 | 186 | 182 | 185 | 23,000 | 1,850 |
| 1984-03-17 | 192 | 193 | 192 | 192 | 15,000 | 1,920 |
| 1984-03-16 | 194 | 194 | 190 | 194 | 24,000 | 1,940 |
| 1984-03-15 | 199 | 199 | 192 | 192 | 13,000 | 1,920 |
| 1984-03-14 | 201 | 201 | 198 | 198 | 6,000 | 1,980 |
| 1984-03-13 | 208 | 208 | 196 | 196 | 7,000 | 1,960 |
| 1984-03-12 | 195 | 198 | 192 | 195 | 26,000 | 1,950 |
| 1984-03-09 | 195 | 195 | 190 | 190 | 26,000 | 1,900 |
| 1984-03-08 | 203 | 203 | 198 | 198 | 24,000 | 1,980 |
| 1984-03-07 | 205 | 205 | 202 | 202 | 7,000 | 2,020 |
| 1984-03-06 | 211 | 211 | 202 | 202 | 11,000 | 2,020 |
| 1984-03-05 | 210 | 210 | 208 | 208 | 9,000 | 2,080 |
| 1984-03-03 | 215 | 215 | 208 | 208 | 33,000 | 2,080 |
| 1984-03-02 | 211 | 211 | 211 | 211 | 12,000 | 2,110 |
| 1984-03-01 | 219 | 220 | 210 | 210 | 23,000 | 2,100 |
| 1984-02-29 | 215 | 220 | 210 | 220 | 43,000 | 2,200 |
| 1984-02-28 | 202 | 211 | 202 | 210 | 19,000 | 2,100 |
| 1984-02-27 | 216 | 216 | 198 | 199 | 42,000 | 1,990 |
| 1984-02-25 | 220 | 220 | 215 | 215 | 15,000 | 2,150 |
| 1984-02-24 | 216 | 220 | 216 | 216 | 13,000 | 2,160 |
| 1984-02-23 | 215 | 216 | 215 | 216 | 6,000 | 2,160 |
| 1984-02-22 | 218 | 220 | 215 | 215 | 18,000 | 2,150 |
| 1984-02-21 | 225 | 225 | 218 | 218 | 22,000 | 2,180 |
| 1984-02-20 | 229 | 229 | 221 | 221 | 30,000 | 2,210 |
| 1984-02-18 | 227 | 229 | 225 | 229 | 69,000 | 2,290 |
| 1984-02-17 | 208 | 230 | 208 | 230 | 59,000 | 2,300 |
| 1984-02-16 | 207 | 208 | 207 | 208 | 17,000 | 2,080 |
| 1984-02-15 | 209 | 210 | 206 | 206 | 19,000 | 2,060 |
| 1984-02-14 | 215 | 215 | 210 | 210 | 28,000 | 2,100 |
| 1984-02-10 | 217 | 217 | 215 | 215 | 16,000 | 2,150 |
| 1984-02-09 | 227 | 228 | 215 | 215 | 37,000 | 2,150 |
| 1984-02-08 | 225 | 228 | 220 | 227 | 43,000 | 2,270 |
| 1984-02-07 | 215 | 225 | 215 | 215 | 31,000 | 2,150 |
| 1984-02-06 | 212 | 213 | 212 | 212 | 18,000 | 2,120 |
| 1984-02-04 | 212 | 213 | 212 | 212 | 18,000 | 2,120 |
| 1984-02-03 | 217 | 217 | 210 | 211 | 48,000 | 2,110 |
| 1984-02-02 | 216 | 218 | 216 | 218 | 35,000 | 2,180 |
| 1984-02-01 | 215 | 220 | 215 | 215 | 37,000 | 2,150 |
| 1984-01-31 | 223 | 223 | 213 | 213 | 49,000 | 2,130 |
| 1984-01-30 | 220 | 225 | 213 | 224 | 41,000 | 2,240 |
| 1984-01-28 | 220 | 222 | 215 | 215 | 66,000 | 2,150 |
| 1984-01-27 | 228 | 235 | 222 | 222 | 45,000 | 2,220 |
| 1984-01-26 | 235 | 241 | 213 | 213 | 120,000 | 2,130 |
| 1984-01-25 | 245 | 246 | 239 | 240 | 203,000 | 2,400 |
| 1984-01-24 | 225 | 245 | 224 | 238 | 336,000 | 2,380 |
| 1984-01-23 | 223 | 225 | 220 | 220 | 83,000 | 2,200 |
| 1984-01-21 | 220 | 220 | 218 | 218 | 112,000 | 2,180 |
| 1984-01-20 | 220 | 220 | 216 | 220 | 85,000 | 2,200 |
| 1984-01-19 | 219 | 220 | 214 | 220 | 107,000 | 2,200 |
| 1984-01-18 | 212 | 219 | 212 | 216 | 76,000 | 2,160 |
| 1984-01-17 | 199 | 210 | 199 | 210 | 78,000 | 2,100 |
| 1984-01-13 | 199 | 210 | 198 | 198 | 45,000 | 1,980 |
| 1984-01-12 | 202 | 202 | 195 | 195 | 70,000 | 1,950 |
| 1984-01-11 | 210 | 210 | 196 | 205 | 97,000 | 2,050 |
| 1984-01-10 | 220 | 220 | 210 | 214 | 107,000 | 2,140 |
| 1984-01-09 | 210 | 231 | 210 | 214 | 280,000 | 2,140 |
| 1984-01-07 | 205 | 210 | 200 | 210 | 137,000 | 2,100 |
| 1984-01-06 | 210 | 210 | 195 | 195 | 229,000 | 1,950 |
| 1984-01-05 | 191 | 210 | 186 | 210 | 269,000 | 2,100 |
| 1984-01-04 | 175 | 181 | 175 | 176 | 56,000 | 1,760 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
