5801 古河電気工業(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 | 350 | 354 | 349 | 350 | 246,000 | 3,500 |
| 1984-12-27 | 351 | 357 | 350 | 355 | 407,000 | 3,550 |
| 1984-12-26 | 358 | 360 | 351 | 351 | 438,000 | 3,510 |
| 1984-12-25 | 353 | 360 | 353 | 358 | 276,000 | 3,580 |
| 1984-12-24 | 350 | 359 | 350 | 350 | 352,000 | 3,500 |
| 1984-12-22 | 350 | 352 | 348 | 350 | 133,000 | 3,500 |
| 1984-12-21 | 357 | 358 | 350 | 352 | 411,000 | 3,520 |
| 1984-12-20 | 360 | 364 | 357 | 358 | 738,000 | 3,580 |
| 1984-12-19 | 363 | 364 | 359 | 359 | 328,000 | 3,590 |
| 1984-12-18 | 365 | 368 | 358 | 358 | 376,000 | 3,580 |
| 1984-12-17 | 359 | 361 | 354 | 360 | 372,000 | 3,600 |
| 1984-12-15 | 359 | 359 | 354 | 354 | 184,000 | 3,540 |
| 1984-12-14 | 354 | 359 | 353 | 354 | 269,000 | 3,540 |
| 1984-12-13 | 353 | 359 | 353 | 353 | 306,000 | 3,530 |
| 1984-12-12 | 358 | 364 | 358 | 358 | 230,000 | 3,580 |
| 1984-12-11 | 360 | 361 | 356 | 357 | 218,000 | 3,570 |
| 1984-12-10 | 361 | 364 | 360 | 360 | 200,000 | 3,600 |
| 1984-12-07 | 370 | 370 | 360 | 361 | 294,000 | 3,610 |
| 1984-12-06 | 365 | 370 | 362 | 367 | 432,000 | 3,670 |
| 1984-12-05 | 371 | 372 | 367 | 368 | 676,000 | 3,680 |
| 1984-12-04 | 373 | 375 | 370 | 371 | 1,031,000 | 3,710 |
| 1984-12-03 | 363 | 373 | 363 | 368 | 1,103,000 | 3,680 |
| 1984-12-01 | 362 | 363 | 361 | 361 | 254,000 | 3,610 |
| 1984-11-30 | 367 | 370 | 360 | 360 | 447,000 | 3,600 |
| 1984-11-29 | 370 | 375 | 369 | 369 | 1,563,000 | 3,690 |
| 1984-11-28 | 366 | 370 | 362 | 367 | 980,000 | 3,670 |
| 1984-11-27 | 363 | 367 | 362 | 366 | 301,000 | 3,660 |
| 1984-11-26 | 361 | 368 | 360 | 360 | 377,000 | 3,600 |
| 1984-11-24 | 365 | 367 | 365 | 365 | 331,000 | 3,650 |
| 1984-11-22 | 370 | 370 | 365 | 365 | 286,000 | 3,650 |
| 1984-11-21 | 368 | 374 | 365 | 370 | 1,443,000 | 3,700 |
| 1984-11-20 | 368 | 368 | 365 | 367 | 292,000 | 3,670 |
| 1984-11-19 | 362 | 370 | 362 | 369 | 1,136,000 | 3,690 |
| 1984-11-17 | 364 | 364 | 360 | 360 | 283,000 | 3,600 |
| 1984-11-16 | 360 | 366 | 356 | 364 | 661,000 | 3,640 |
| 1984-11-15 | 363 | 363 | 353 | 355 | 425,000 | 3,550 |
| 1984-11-14 | 357 | 365 | 356 | 363 | 1,502,000 | 3,630 |
| 1984-11-13 | 348 | 355 | 348 | 355 | 278,000 | 3,550 |
| 1984-11-12 | 346 | 350 | 345 | 347 | 175,000 | 3,470 |
| 1984-11-09 | 345 | 347 | 343 | 345 | 621,000 | 3,450 |
| 1984-11-08 | 349 | 349 | 340 | 340 | 770,000 | 3,400 |
| 1984-11-07 | 354 | 354 | 345 | 345 | 538,000 | 3,450 |
| 1984-11-06 | 360 | 360 | 351 | 351 | 489,000 | 3,510 |
| 1984-11-05 | 360 | 360 | 355 | 358 | 348,000 | 3,580 |
| 1984-11-02 | 354 | 356 | 348 | 355 | 818,000 | 3,550 |
| 1984-11-01 | 359 | 362 | 351 | 353 | 801,000 | 3,530 |
| 1984-10-31 | 359 | 362 | 352 | 362 | 777,000 | 3,620 |
| 1984-10-30 | 354 | 362 | 354 | 359 | 992,000 | 3,590 |
| 1984-10-29 | 343 | 353 | 343 | 353 | 929,000 | 3,530 |
| 1984-10-27 | 342 | 347 | 341 | 341 | 328,000 | 3,410 |
| 1984-10-26 | 348 | 350 | 345 | 345 | 494,000 | 3,450 |
| 1984-10-25 | 352 | 355 | 346 | 350 | 1,178,000 | 3,500 |
| 1984-10-24 | 339 | 353 | 339 | 350 | 744,000 | 3,500 |
| 1984-10-23 | 339 | 342 | 336 | 341 | 690,000 | 3,410 |
| 1984-10-22 | 332 | 340 | 332 | 340 | 579,000 | 3,400 |
| 1984-10-20 | 332 | 332 | 331 | 331 | 218,000 | 3,310 |
| 1984-10-19 | 334 | 334 | 330 | 330 | 714,000 | 3,300 |
| 1984-10-18 | 335 | 335 | 332 | 332 | 386,000 | 3,320 |
| 1984-10-17 | 336 | 340 | 335 | 335 | 651,000 | 3,350 |
| 1984-10-16 | 336 | 340 | 335 | 336 | 521,000 | 3,360 |
| 1984-10-15 | 335 | 336 | 331 | 334 | 379,000 | 3,340 |
| 1984-10-12 | 332 | 333 | 331 | 331 | 214,000 | 3,310 |
| 1984-10-11 | 333 | 333 | 330 | 331 | 342,000 | 3,310 |
| 1984-10-09 | 331 | 335 | 330 | 331 | 302,000 | 3,310 |
| 1984-10-08 | 333 | 335 | 331 | 331 | 452,000 | 3,310 |
| 1984-10-06 | 331 | 333 | 330 | 333 | 674,000 | 3,330 |
| 1984-10-05 | 332 | 335 | 331 | 331 | 322,000 | 3,310 |
| 1984-10-04 | 330 | 333 | 330 | 332 | 381,000 | 3,320 |
| 1984-10-03 | 333 | 337 | 330 | 333 | 680,000 | 3,330 |
| 1984-10-02 | 336 | 339 | 333 | 338 | 758,000 | 3,380 |
| 1984-10-01 | 345 | 346 | 335 | 337 | 996,000 | 3,370 |
| 1984-09-29 | 346 | 350 | 345 | 350 | 307,000 | 3,500 |
| 1984-09-28 | 349 | 353 | 345 | 345 | 291,000 | 3,450 |
| 1984-09-27 | 356 | 356 | 350 | 354 | 379,000 | 3,540 |
| 1984-09-26 | 352 | 357 | 350 | 357 | 1,060,000 | 3,570 |
| 1984-09-25 | 353 | 354 | 346 | 346 | 444,000 | 3,460 |
| 1984-09-22 | 348 | 353 | 345 | 348 | 252,000 | 3,480 |
| 1984-09-21 | 350 | 354 | 348 | 348 | 233,000 | 3,480 |
| 1984-09-20 | 352 | 354 | 350 | 351 | 270,000 | 3,510 |
| 1984-09-19 | 352 | 355 | 352 | 352 | 271,000 | 3,520 |
| 1984-09-18 | 365 | 365 | 352 | 352 | 363,000 | 3,520 |
| 1984-09-17 | 369 | 369 | 362 | 362 | 306,000 | 3,620 |
| 1984-09-14 | 368 | 370 | 361 | 361 | 1,581,000 | 3,610 |
| 1984-09-13 | 358 | 369 | 353 | 366 | 1,034,000 | 3,660 |
| 1984-09-12 | 345 | 358 | 343 | 358 | 480,000 | 3,580 |
| 1984-09-11 | 343 | 347 | 343 | 347 | 244,000 | 3,470 |
| 1984-09-10 | 346 | 346 | 343 | 343 | 106,000 | 3,430 |
| 1984-09-07 | 342 | 352 | 342 | 347 | 275,000 | 3,470 |
| 1984-09-06 | 349 | 349 | 340 | 341 | 219,000 | 3,410 |
| 1984-09-05 | 350 | 355 | 350 | 350 | 138,000 | 3,500 |
| 1984-09-04 | 358 | 359 | 350 | 350 | 189,000 | 3,500 |
| 1984-09-03 | 357 | 360 | 355 | 357 | 197,000 | 3,570 |
| 1984-09-01 | 358 | 358 | 354 | 358 | 365,000 | 3,580 |
| 1984-08-31 | 367 | 369 | 360 | 360 | 255,000 | 3,600 |
| 1984-08-30 | 370 | 371 | 366 | 366 | 727,000 | 3,660 |
| 1984-08-29 | 365 | 373 | 362 | 370 | 1,001,000 | 3,700 |
| 1984-08-28 | 366 | 369 | 366 | 368 | 172,000 | 3,680 |
| 1984-08-27 | 368 | 370 | 364 | 366 | 157,000 | 3,660 |
| 1984-08-25 | 368 | 369 | 364 | 368 | 112,000 | 3,680 |
| 1984-08-24 | 365 | 368 | 363 | 363 | 552,000 | 3,630 |
| 1984-08-23 | 367 | 369 | 358 | 369 | 597,000 | 3,690 |
| 1984-08-22 | 360 | 373 | 358 | 362 | 1,236,000 | 3,620 |
| 1984-08-21 | 356 | 360 | 355 | 355 | 266,000 | 3,550 |
| 1984-08-20 | 356 | 360 | 351 | 351 | 186,000 | 3,510 |
| 1984-08-18 | 358 | 363 | 353 | 355 | 234,000 | 3,550 |
| 1984-08-17 | 356 | 359 | 350 | 351 | 215,000 | 3,510 |
| 1984-08-16 | 358 | 358 | 350 | 350 | 205,000 | 3,500 |
| 1984-08-15 | 365 | 365 | 355 | 358 | 247,000 | 3,580 |
| 1984-08-14 | 359 | 365 | 355 | 361 | 275,000 | 3,610 |
| 1984-08-13 | 354 | 354 | 350 | 354 | 231,000 | 3,540 |
| 1984-08-10 | 350 | 354 | 350 | 350 | 177,000 | 3,500 |
| 1984-08-09 | 349 | 350 | 345 | 348 | 76,000 | 3,480 |
| 1984-08-08 | 346 | 350 | 345 | 349 | 72,000 | 3,490 |
| 1984-08-07 | 345 | 352 | 342 | 348 | 104,000 | 3,480 |
| 1984-08-06 | 348 | 353 | 345 | 345 | 373,000 | 3,450 |
| 1984-08-04 | 344 | 355 | 341 | 353 | 485,000 | 3,530 |
| 1984-08-03 | 340 | 347 | 338 | 344 | 279,000 | 3,440 |
| 1984-08-02 | 333 | 339 | 329 | 330 | 421,000 | 3,300 |
| 1984-08-01 | 326 | 334 | 326 | 329 | 278,000 | 3,290 |
| 1984-07-31 | 331 | 332 | 326 | 326 | 327,000 | 3,260 |
| 1984-07-30 | 335 | 335 | 331 | 331 | 211,000 | 3,310 |
| 1984-07-28 | 334 | 335 | 331 | 334 | 382,000 | 3,340 |
| 1984-07-27 | 343 | 348 | 334 | 343 | 357,000 | 3,430 |
| 1984-07-26 | 340 | 345 | 339 | 344 | 300,000 | 3,440 |
| 1984-07-25 | 332 | 343 | 332 | 337 | 284,000 | 3,370 |
| 1984-07-24 | 330 | 337 | 325 | 332 | 248,000 | 3,320 |
| 1984-07-23 | 338 | 338 | 331 | 331 | 230,000 | 3,310 |
| 1984-07-21 | 337 | 340 | 337 | 338 | 84,000 | 3,380 |
| 1984-07-20 | 338 | 343 | 337 | 339 | 106,000 | 3,390 |
| 1984-07-19 | 341 | 345 | 337 | 344 | 175,000 | 3,440 |
| 1984-07-18 | 340 | 345 | 338 | 345 | 414,000 | 3,450 |
| 1984-07-17 | 339 | 343 | 336 | 337 | 673,000 | 3,370 |
| 1984-07-16 | 345 | 345 | 339 | 339 | 240,000 | 3,390 |
| 1984-07-13 | 345 | 346 | 342 | 345 | 179,000 | 3,450 |
| 1984-07-12 | 347 | 347 | 343 | 344 | 295,000 | 3,440 |
| 1984-07-11 | 350 | 353 | 347 | 347 | 300,000 | 3,470 |
| 1984-07-10 | 344 | 350 | 344 | 349 | 342,000 | 3,490 |
| 1984-07-09 | 343 | 350 | 342 | 343 | 210,000 | 3,430 |
| 1984-07-07 | 345 | 346 | 341 | 342 | 334,000 | 3,420 |
| 1984-07-06 | 348 | 349 | 340 | 342 | 772,000 | 3,420 |
| 1984-07-05 | 345 | 349 | 345 | 349 | 1,076,000 | 3,490 |
| 1984-07-04 | 350 | 352 | 345 | 345 | 1,144,000 | 3,450 |
| 1984-07-03 | 359 | 359 | 350 | 355 | 359,000 | 3,550 |
| 1984-07-02 | 364 | 364 | 355 | 359 | 143,000 | 3,590 |
| 1984-06-30 | 359 | 365 | 353 | 365 | 237,000 | 3,650 |
| 1984-06-29 | 360 | 362 | 357 | 357 | 262,000 | 3,570 |
| 1984-06-28 | 353 | 364 | 349 | 360 | 740,000 | 3,600 |
| 1984-06-27 | 350 | 355 | 349 | 349 | 631,000 | 3,490 |
| 1984-06-26 | 347 | 355 | 343 | 349 | 964,000 | 3,490 |
| 1984-06-25 | 350 | 350 | 347 | 349 | 191,000 | 3,490 |
| 1984-06-23 | 349 | 350 | 346 | 347 | 328,000 | 3,470 |
| 1984-06-22 | 356 | 359 | 350 | 350 | 472,000 | 3,500 |
| 1984-06-21 | 365 | 365 | 355 | 356 | 297,000 | 3,560 |
| 1984-06-20 | 360 | 365 | 356 | 364 | 212,000 | 3,640 |
| 1984-06-19 | 365 | 365 | 356 | 359 | 233,000 | 3,590 |
| 1984-06-18 | 350 | 355 | 349 | 355 | 264,000 | 3,550 |
| 1984-06-16 | 348 | 353 | 347 | 349 | 331,000 | 3,490 |
| 1984-06-15 | 350 | 350 | 344 | 346 | 620,000 | 3,460 |
| 1984-06-14 | 366 | 368 | 356 | 360 | 570,000 | 3,600 |
| 1984-06-13 | 368 | 372 | 365 | 366 | 349,000 | 3,660 |
| 1984-06-12 | 371 | 372 | 368 | 372 | 301,000 | 3,720 |
| 1984-06-11 | 371 | 375 | 368 | 372 | 193,000 | 3,720 |
| 1984-06-08 | 372 | 373 | 366 | 366 | 354,000 | 3,660 |
| 1984-06-07 | 370 | 377 | 368 | 372 | 354,000 | 3,720 |
| 1984-06-06 | 368 | 373 | 365 | 367 | 366,000 | 3,670 |
| 1984-06-05 | 365 | 369 | 364 | 364 | 630,000 | 3,640 |
| 1984-06-04 | 365 | 369 | 360 | 364 | 284,000 | 3,640 |
| 1984-06-02 | 361 | 365 | 359 | 365 | 563,000 | 3,650 |
| 1984-06-01 | 360 | 365 | 355 | 356 | 662,000 | 3,560 |
| 1984-05-31 | 368 | 370 | 361 | 361 | 467,000 | 3,610 |
| 1984-05-30 | 370 | 375 | 368 | 369 | 578,000 | 3,690 |
| 1984-05-29 | 370 | 373 | 364 | 370 | 912,000 | 3,700 |
| 1984-05-28 | 374 | 376 | 371 | 371 | 156,000 | 3,710 |
| 1984-05-26 | 373 | 380 | 372 | 374 | 241,000 | 3,740 |
| 1984-05-25 | 380 | 381 | 374 | 374 | 495,000 | 3,740 |
| 1984-05-24 | 373 | 380 | 372 | 380 | 858,000 | 3,800 |
| 1984-05-23 | 371 | 377 | 370 | 372 | 822,000 | 3,720 |
| 1984-05-22 | 375 | 376 | 370 | 376 | 556,000 | 3,760 |
| 1984-05-21 | 383 | 388 | 377 | 377 | 625,000 | 3,770 |
| 1984-05-19 | 378 | 388 | 378 | 388 | 411,000 | 3,880 |
| 1984-05-18 | 375 | 389 | 375 | 379 | 985,000 | 3,790 |
| 1984-05-17 | 402 | 403 | 381 | 382 | 789,000 | 3,820 |
| 1984-05-16 | 410 | 411 | 402 | 402 | 488,000 | 4,020 |
| 1984-05-15 | 403 | 410 | 396 | 409 | 1,076,000 | 4,090 |
| 1984-05-14 | 405 | 414 | 405 | 408 | 671,000 | 4,080 |
| 1984-05-11 | 429 | 430 | 419 | 430 | 1,480,000 | 4,300 |
| 1984-05-10 | 433 | 435 | 425 | 430 | 3,429,000 | 4,300 |
| 1984-05-09 | 439 | 440 | 432 | 438 | 2,427,000 | 4,380 |
| 1984-05-08 | 440 | 448 | 431 | 432 | 7,254,000 | 4,320 |
| 1984-05-07 | 445 | 445 | 438 | 445 | 2,734,000 | 4,450 |
| 1984-05-04 | 445 | 446 | 439 | 446 | 4,689,000 | 4,460 |
| 1984-05-02 | 431 | 443 | 430 | 440 | 6,251,000 | 4,400 |
| 1984-05-01 | 431 | 433 | 429 | 432 | 1,555,000 | 4,320 |
| 1984-04-28 | 430 | 433 | 428 | 433 | 1,863,000 | 4,330 |
| 1984-04-27 | 433 | 435 | 428 | 428 | 6,165,000 | 4,280 |
| 1984-04-26 | 425 | 430 | 425 | 426 | 5,613,000 | 4,260 |
| 1984-04-25 | 414 | 425 | 410 | 425 | 2,829,000 | 4,250 |
| 1984-04-24 | 411 | 413 | 403 | 403 | 817,000 | 4,030 |
| 1984-04-23 | 420 | 421 | 410 | 415 | 911,000 | 4,150 |
| 1984-04-21 | 411 | 420 | 411 | 420 | 812,000 | 4,200 |
| 1984-04-20 | 418 | 419 | 413 | 413 | 1,030,000 | 4,130 |
| 1984-04-19 | 423 | 423 | 412 | 419 | 1,890,000 | 4,190 |
| 1984-04-18 | 416 | 423 | 415 | 423 | 3,433,000 | 4,230 |
| 1984-04-17 | 417 | 419 | 408 | 415 | 1,735,000 | 4,150 |
| 1984-04-16 | 410 | 419 | 410 | 413 | 1,105,000 | 4,130 |
| 1984-04-13 | 410 | 415 | 406 | 415 | 1,216,000 | 4,150 |
| 1984-04-12 | 401 | 406 | 401 | 402 | 578,000 | 4,020 |
| 1984-04-11 | 400 | 403 | 398 | 398 | 597,000 | 3,980 |
| 1984-04-10 | 400 | 404 | 399 | 402 | 579,000 | 4,020 |
| 1984-04-09 | 400 | 404 | 396 | 398 | 344,000 | 3,980 |
| 1984-04-07 | 396 | 404 | 395 | 395 | 531,000 | 3,950 |
| 1984-04-06 | 402 | 405 | 401 | 404 | 694,000 | 4,040 |
| 1984-04-05 | 410 | 410 | 399 | 401 | 1,575,000 | 4,010 |
| 1984-04-04 | 406 | 417 | 405 | 409 | 2,366,000 | 4,090 |
| 1984-04-03 | 410 | 410 | 403 | 406 | 1,585,000 | 4,060 |
| 1984-04-02 | 409 | 415 | 409 | 410 | 1,189,000 | 4,100 |
| 1984-03-31 | 410 | 414 | 407 | 408 | 459,000 | 4,080 |
| 1984-03-30 | 416 | 423 | 409 | 409 | 2,358,000 | 4,090 |
| 1984-03-29 | 420 | 424 | 407 | 407 | 3,311,000 | 4,070 |
| 1984-03-28 | 405 | 417 | 404 | 406 | 2,274,000 | 4,060 |
| 1984-03-27 | 406 | 406 | 403 | 405 | 1,146,000 | 4,050 |
| 1984-03-26 | 406 | 409 | 402 | 408 | 799,000 | 4,080 |
| 1984-03-24 | 411 | 412 | 401 | 401 | 858,000 | 4,010 |
| 1984-03-23 | 415 | 420 | 410 | 413 | 1,507,000 | 4,130 |
| 1984-03-22 | 407 | 421 | 406 | 412 | 2,083,000 | 4,120 |
| 1984-03-21 | 419 | 419 | 407 | 412 | 1,475,000 | 4,120 |
| 1984-03-19 | 412 | 429 | 405 | 419 | 4,899,000 | 4,190 |
| 1984-03-17 | 418 | 418 | 408 | 410 | 1,950,000 | 4,100 |
| 1984-03-16 | 391 | 419 | 391 | 414 | 5,250,000 | 4,140 |
| 1984-03-15 | 395 | 398 | 391 | 391 | 1,733,000 | 3,910 |
| 1984-03-14 | 386 | 394 | 385 | 390 | 3,256,000 | 3,900 |
| 1984-03-13 | 376 | 384 | 376 | 376 | 486,000 | 3,760 |
| 1984-03-12 | 376 | 380 | 374 | 375 | 296,000 | 3,750 |
| 1984-03-09 | 375 | 377 | 370 | 372 | 281,000 | 3,720 |
| 1984-03-08 | 378 | 378 | 373 | 373 | 269,000 | 3,730 |
| 1984-03-07 | 380 | 380 | 375 | 375 | 345,000 | 3,750 |
| 1984-03-06 | 385 | 385 | 375 | 376 | 598,000 | 3,760 |
| 1984-03-05 | 381 | 390 | 380 | 386 | 1,273,000 | 3,860 |
| 1984-03-03 | 385 | 390 | 381 | 381 | 419,000 | 3,810 |
| 1984-03-02 | 383 | 389 | 382 | 389 | 443,000 | 3,890 |
| 1984-03-01 | 393 | 393 | 381 | 381 | 1,094,000 | 3,810 |
| 1984-02-29 | 385 | 395 | 383 | 393 | 1,429,000 | 3,930 |
| 1984-02-28 | 391 | 394 | 381 | 382 | 1,260,000 | 3,820 |
| 1984-02-27 | 378 | 387 | 377 | 386 | 1,269,000 | 3,860 |
| 1984-02-25 | 378 | 382 | 377 | 377 | 397,000 | 3,770 |
| 1984-02-24 | 368 | 378 | 366 | 377 | 642,000 | 3,770 |
| 1984-02-23 | 364 | 378 | 360 | 378 | 839,000 | 3,780 |
| 1984-02-22 | 365 | 368 | 364 | 364 | 505,000 | 3,640 |
| 1984-02-21 | 368 | 370 | 366 | 366 | 293,000 | 3,660 |
| 1984-02-20 | 368 | 370 | 365 | 368 | 281,000 | 3,680 |
| 1984-02-18 | 368 | 368 | 366 | 368 | 193,000 | 3,680 |
| 1984-02-17 | 365 | 368 | 364 | 368 | 429,000 | 3,680 |
| 1984-02-16 | 366 | 370 | 363 | 370 | 469,000 | 3,700 |
| 1984-02-15 | 368 | 373 | 363 | 368 | 508,000 | 3,680 |
| 1984-02-14 | 367 | 369 | 363 | 368 | 378,000 | 3,680 |
| 1984-02-13 | 360 | 370 | 358 | 370 | 617,000 | 3,700 |
| 1984-02-10 | 353 | 360 | 353 | 360 | 706,000 | 3,600 |
| 1984-02-09 | 370 | 371 | 350 | 351 | 1,449,000 | 3,510 |
| 1984-02-08 | 375 | 377 | 371 | 371 | 562,000 | 3,710 |
| 1984-02-07 | 377 | 381 | 375 | 375 | 727,000 | 3,750 |
| 1984-02-06 | 376 | 382 | 376 | 381 | 543,000 | 3,810 |
| 1984-02-04 | 383 | 383 | 378 | 380 | 778,000 | 3,800 |
| 1984-02-03 | 383 | 390 | 383 | 386 | 1,152,000 | 3,860 |
| 1984-02-02 | 386 | 388 | 382 | 383 | 789,000 | 3,830 |
| 1984-02-01 | 390 | 393 | 385 | 386 | 1,158,000 | 3,860 |
| 1984-01-31 | 398 | 398 | 390 | 390 | 486,000 | 3,900 |
| 1984-01-30 | 395 | 399 | 393 | 398 | 639,000 | 3,980 |
| 1984-01-28 | 395 | 400 | 391 | 391 | 716,000 | 3,910 |
| 1984-01-27 | 390 | 406 | 390 | 400 | 1,040,000 | 4,000 |
| 1984-01-26 | 398 | 400 | 390 | 390 | 903,000 | 3,900 |
| 1984-01-25 | 382 | 394 | 382 | 388 | 1,462,000 | 3,880 |
| 1984-01-24 | 389 | 393 | 382 | 387 | 1,235,000 | 3,870 |
| 1984-01-23 | 397 | 397 | 393 | 394 | 687,000 | 3,940 |
| 1984-01-21 | 400 | 403 | 397 | 397 | 829,000 | 3,970 |
| 1984-01-20 | 400 | 405 | 399 | 401 | 694,000 | 4,010 |
| 1984-01-19 | 401 | 410 | 401 | 401 | 1,221,000 | 4,010 |
| 1984-01-18 | 405 | 408 | 399 | 401 | 1,662,000 | 4,010 |
| 1984-01-17 | 410 | 414 | 405 | 409 | 1,109,000 | 4,090 |
| 1984-01-13 | 409 | 420 | 406 | 415 | 3,164,000 | 4,150 |
| 1984-01-12 | 409 | 414 | 406 | 409 | 1,636,000 | 4,090 |
| 1984-01-11 | 415 | 418 | 405 | 405 | 4,233,000 | 4,050 |
| 1984-01-10 | 407 | 420 | 398 | 420 | 6,857,000 | 4,200 |
| 1984-01-09 | 414 | 421 | 408 | 408 | 3,675,000 | 4,080 |
| 1984-01-07 | 432 | 432 | 412 | 415 | 5,303,000 | 4,150 |
| 1984-01-06 | 429 | 437 | 414 | 435 | 11,427,000 | 4,350 |
| 1984-01-05 | 431 | 437 | 423 | 425 | 15,281,000 | 4,250 |
| 1984-01-04 | 405 | 435 | 405 | 435 | 12,616,000 | 4,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
