5851 リョービ(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 | 365 | 369 | 365 | 365 | 43,000 | 1,825 |
| 1984-12-27 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 1984-12-26 | 366 | 370 | 365 | 365 | 69,000 | 1,825 |
| 1984-12-25 | 370 | 370 | 365 | 366 | 20,000 | 1,830 |
| 1984-12-24 | 367 | 367 | 365 | 366 | 24,000 | 1,830 |
| 1984-12-22 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1984-12-21 | 366 | 366 | 363 | 364 | 89,000 | 1,820 |
| 1984-12-20 | 366 | 369 | 365 | 366 | 46,000 | 1,830 |
| 1984-12-19 | 370 | 370 | 366 | 366 | 57,000 | 1,830 |
| 1984-12-18 | 367 | 367 | 367 | 367 | 28,000 | 1,835 |
| 1984-12-17 | 369 | 369 | 367 | 367 | 26,000 | 1,835 |
| 1984-12-15 | 368 | 368 | 366 | 368 | 29,000 | 1,840 |
| 1984-12-14 | 370 | 370 | 368 | 370 | 25,000 | 1,850 |
| 1984-12-13 | 370 | 370 | 366 | 370 | 70,000 | 1,850 |
| 1984-12-12 | 369 | 370 | 368 | 370 | 37,000 | 1,850 |
| 1984-12-11 | 369 | 370 | 365 | 365 | 149,000 | 1,825 |
| 1984-12-10 | 371 | 375 | 371 | 374 | 21,000 | 1,870 |
| 1984-12-07 | 367 | 370 | 367 | 370 | 49,000 | 1,850 |
| 1984-12-06 | 367 | 369 | 365 | 369 | 65,000 | 1,845 |
| 1984-12-05 | 368 | 369 | 366 | 367 | 64,000 | 1,835 |
| 1984-12-04 | 368 | 368 | 365 | 368 | 83,000 | 1,840 |
| 1984-12-03 | 370 | 370 | 368 | 368 | 201,000 | 1,840 |
| 1984-12-01 | 369 | 370 | 368 | 369 | 20,000 | 1,845 |
| 1984-11-30 | 373 | 373 | 368 | 368 | 43,000 | 1,840 |
| 1984-11-29 | 369 | 371 | 369 | 370 | 15,000 | 1,850 |
| 1984-11-28 | 375 | 375 | 367 | 368 | 35,000 | 1,840 |
| 1984-11-27 | 376 | 380 | 375 | 376 | 20,000 | 1,880 |
| 1984-11-26 | 380 | 380 | 375 | 375 | 102,000 | 1,875 |
| 1984-11-24 | 380 | 380 | 379 | 380 | 15,000 | 1,900 |
| 1984-11-22 | 380 | 380 | 379 | 379 | 41,000 | 1,895 |
| 1984-11-21 | 381 | 382 | 380 | 380 | 45,000 | 1,900 |
| 1984-11-20 | 380 | 382 | 380 | 382 | 20,000 | 1,910 |
| 1984-11-19 | 375 | 380 | 375 | 379 | 16,000 | 1,895 |
| 1984-11-17 | 380 | 385 | 375 | 375 | 38,000 | 1,875 |
| 1984-11-16 | 381 | 383 | 380 | 380 | 49,000 | 1,900 |
| 1984-11-15 | 386 | 386 | 380 | 381 | 42,000 | 1,905 |
| 1984-11-14 | 383 | 389 | 382 | 387 | 36,000 | 1,935 |
| 1984-11-13 | 382 | 382 | 382 | 382 | 36,000 | 1,910 |
| 1984-11-12 | 372 | 372 | 372 | 372 | 12,000 | 1,860 |
| 1984-11-09 | 370 | 371 | 367 | 370 | 31,000 | 1,850 |
| 1984-11-08 | 371 | 371 | 365 | 367 | 272,000 | 1,835 |
| 1984-11-07 | 380 | 381 | 375 | 376 | 80,000 | 1,880 |
| 1984-11-06 | 385 | 385 | 381 | 385 | 13,000 | 1,925 |
| 1984-11-05 | 380 | 385 | 380 | 380 | 28,000 | 1,900 |
| 1984-11-02 | 382 | 382 | 380 | 380 | 33,000 | 1,900 |
| 1984-11-01 | 381 | 385 | 380 | 382 | 58,000 | 1,910 |
| 1984-10-31 | 382 | 382 | 382 | 382 | 6,000 | 1,910 |
| 1984-10-30 | 385 | 387 | 380 | 381 | 34,000 | 1,905 |
| 1984-10-29 | 394 | 394 | 387 | 390 | 28,000 | 1,950 |
| 1984-10-27 | 390 | 395 | 388 | 394 | 30,000 | 1,970 |
| 1984-10-26 | 396 | 407 | 395 | 395 | 383,000 | 1,975 |
| 1984-10-25 | 390 | 395 | 386 | 387 | 250,000 | 1,935 |
| 1984-10-24 | 375 | 375 | 370 | 375 | 217,000 | 1,875 |
| 1984-10-23 | 372 | 378 | 371 | 373 | 297,000 | 1,865 |
| 1984-10-22 | 374 | 376 | 370 | 371 | 48,000 | 1,855 |
| 1984-10-20 | 374 | 374 | 372 | 373 | 17,000 | 1,865 |
| 1984-10-19 | 380 | 380 | 375 | 375 | 20,000 | 1,875 |
| 1984-10-18 | 389 | 389 | 380 | 385 | 172,000 | 1,925 |
| 1984-10-17 | 385 | 393 | 385 | 387 | 280,000 | 1,935 |
| 1984-10-16 | 364 | 375 | 360 | 375 | 104,000 | 1,875 |
| 1984-10-15 | 363 | 365 | 358 | 360 | 189,000 | 1,800 |
| 1984-10-12 | 360 | 361 | 360 | 360 | 80,000 | 1,800 |
| 1984-10-11 | 365 | 365 | 360 | 360 | 33,000 | 1,800 |
| 1984-10-09 | 360 | 365 | 360 | 363 | 35,000 | 1,815 |
| 1984-10-08 | 365 | 365 | 363 | 365 | 27,000 | 1,825 |
| 1984-10-06 | 360 | 365 | 360 | 365 | 31,000 | 1,825 |
| 1984-10-05 | 360 | 362 | 358 | 358 | 57,000 | 1,790 |
| 1984-10-04 | 357 | 363 | 357 | 363 | 31,000 | 1,815 |
| 1984-10-03 | 361 | 362 | 356 | 360 | 64,000 | 1,800 |
| 1984-10-02 | 356 | 356 | 356 | 356 | 40,000 | 1,780 |
| 1984-10-01 | 363 | 365 | 363 | 365 | 60,000 | 1,825 |
| 1984-09-29 | 355 | 355 | 353 | 353 | 113,000 | 1,765 |
| 1984-09-28 | 361 | 362 | 360 | 360 | 131,000 | 1,800 |
| 1984-09-27 | 361 | 363 | 361 | 363 | 39,000 | 1,815 |
| 1984-09-26 | 363 | 365 | 360 | 360 | 50,000 | 1,800 |
| 1984-09-25 | 360 | 368 | 360 | 365 | 67,000 | 1,825 |
| 1984-09-22 | 368 | 368 | 360 | 360 | 53,000 | 1,800 |
| 1984-09-21 | 375 | 375 | 375 | 375 | 43,000 | 1,875 |
| 1984-09-20 | 379 | 379 | 375 | 375 | 28,000 | 1,875 |
| 1984-09-19 | 376 | 380 | 376 | 380 | 37,000 | 1,900 |
| 1984-09-17 | 380 | 380 | 379 | 379 | 15,000 | 1,895 |
| 1984-09-14 | 380 | 380 | 372 | 375 | 86,000 | 1,875 |
| 1984-09-13 | 380 | 380 | 380 | 380 | 20,000 | 1,900 |
| 1984-09-12 | 380 | 385 | 380 | 385 | 39,000 | 1,925 |
| 1984-09-11 | 381 | 382 | 381 | 381 | 12,000 | 1,905 |
| 1984-09-10 | 380 | 381 | 380 | 381 | 4,000 | 1,905 |
| 1984-09-07 | 380 | 380 | 375 | 379 | 169,000 | 1,895 |
| 1984-09-06 | 382 | 385 | 375 | 375 | 89,000 | 1,875 |
| 1984-09-05 | 393 | 393 | 385 | 385 | 65,000 | 1,925 |
| 1984-09-04 | 394 | 404 | 394 | 395 | 257,000 | 1,975 |
| 1984-09-03 | 388 | 395 | 388 | 395 | 116,000 | 1,975 |
| 1984-09-01 | 385 | 385 | 383 | 384 | 42,000 | 1,920 |
| 1984-08-31 | 380 | 385 | 376 | 380 | 133,000 | 1,900 |
| 1984-08-30 | 375 | 378 | 375 | 378 | 21,000 | 1,890 |
| 1984-08-29 | 375 | 375 | 375 | 375 | 39,000 | 1,875 |
| 1984-08-28 | 375 | 375 | 375 | 375 | 15,000 | 1,875 |
| 1984-08-27 | 380 | 380 | 378 | 380 | 38,000 | 1,900 |
| 1984-08-25 | 381 | 381 | 381 | 381 | 14,000 | 1,905 |
| 1984-08-24 | 380 | 385 | 380 | 381 | 75,000 | 1,905 |
| 1984-08-23 | 385 | 385 | 380 | 380 | 39,000 | 1,900 |
| 1984-08-22 | 388 | 388 | 385 | 385 | 38,000 | 1,925 |
| 1984-08-21 | 381 | 388 | 379 | 386 | 45,000 | 1,930 |
| 1984-08-20 | 379 | 380 | 375 | 380 | 9,000 | 1,900 |
| 1984-08-18 | 380 | 380 | 379 | 379 | 25,000 | 1,895 |
| 1984-08-17 | 379 | 380 | 379 | 380 | 30,000 | 1,900 |
| 1984-08-16 | 378 | 379 | 378 | 379 | 6,000 | 1,895 |
| 1984-08-15 | 382 | 384 | 378 | 378 | 17,000 | 1,890 |
| 1984-08-14 | 380 | 380 | 379 | 380 | 39,000 | 1,900 |
| 1984-08-13 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1984-08-10 | 380 | 385 | 379 | 384 | 35,000 | 1,920 |
| 1984-08-09 | 370 | 375 | 370 | 375 | 20,000 | 1,875 |
| 1984-08-08 | 372 | 376 | 372 | 376 | 42,000 | 1,880 |
| 1984-08-07 | 370 | 372 | 370 | 372 | 11,000 | 1,860 |
| 1984-08-06 | 368 | 368 | 367 | 368 | 23,000 | 1,840 |
| 1984-08-04 | 362 | 370 | 362 | 367 | 28,000 | 1,835 |
| 1984-08-03 | 363 | 365 | 359 | 359 | 30,000 | 1,795 |
| 1984-08-02 | 358 | 363 | 355 | 355 | 29,000 | 1,775 |
| 1984-08-01 | 362 | 362 | 359 | 359 | 71,000 | 1,795 |
| 1984-07-31 | 367 | 369 | 362 | 362 | 38,000 | 1,810 |
| 1984-07-30 | 358 | 367 | 358 | 367 | 18,000 | 1,835 |
| 1984-07-28 | 358 | 358 | 355 | 358 | 33,000 | 1,790 |
| 1984-07-27 | 360 | 364 | 360 | 360 | 10,000 | 1,800 |
| 1984-07-26 | 350 | 358 | 350 | 358 | 57,000 | 1,790 |
| 1984-07-25 | 348 | 351 | 348 | 350 | 53,000 | 1,750 |
| 1984-07-24 | 345 | 348 | 344 | 347 | 69,000 | 1,735 |
| 1984-07-23 | 370 | 370 | 359 | 360 | 67,000 | 1,800 |
| 1984-07-21 | 361 | 369 | 361 | 369 | 20,000 | 1,845 |
| 1984-07-20 | 370 | 370 | 360 | 360 | 94,000 | 1,800 |
| 1984-07-19 | 371 | 375 | 371 | 374 | 66,000 | 1,870 |
| 1984-07-18 | 372 | 372 | 371 | 371 | 27,000 | 1,855 |
| 1984-07-17 | 372 | 372 | 371 | 371 | 23,000 | 1,855 |
| 1984-07-16 | 376 | 376 | 370 | 370 | 55,000 | 1,850 |
| 1984-07-13 | 374 | 374 | 371 | 371 | 84,000 | 1,855 |
| 1984-07-12 | 380 | 380 | 375 | 379 | 61,000 | 1,895 |
| 1984-07-11 | 381 | 389 | 380 | 381 | 71,000 | 1,905 |
| 1984-07-10 | 377 | 380 | 377 | 380 | 25,000 | 1,900 |
| 1984-07-09 | 372 | 375 | 371 | 372 | 38,000 | 1,860 |
| 1984-07-07 | 372 | 375 | 371 | 375 | 27,000 | 1,875 |
| 1984-07-06 | 375 | 375 | 371 | 371 | 86,000 | 1,855 |
| 1984-07-05 | 378 | 378 | 375 | 378 | 36,000 | 1,890 |
| 1984-07-04 | 374 | 380 | 374 | 379 | 75,000 | 1,895 |
| 1984-07-03 | 374 | 374 | 373 | 374 | 18,000 | 1,870 |
| 1984-07-02 | 375 | 376 | 371 | 371 | 25,000 | 1,855 |
| 1984-06-30 | 376 | 380 | 376 | 380 | 4,000 | 1,900 |
| 1984-06-29 | 378 | 380 | 375 | 380 | 22,000 | 1,900 |
| 1984-06-28 | 371 | 376 | 371 | 376 | 83,000 | 1,880 |
| 1984-06-27 | 372 | 372 | 371 | 371 | 32,000 | 1,855 |
| 1984-06-26 | 371 | 375 | 371 | 375 | 28,000 | 1,875 |
| 1984-06-25 | 371 | 371 | 371 | 371 | 10,000 | 1,855 |
| 1984-06-23 | 371 | 371 | 371 | 371 | 24,000 | 1,855 |
| 1984-06-22 | 375 | 375 | 372 | 372 | 25,000 | 1,860 |
| 1984-06-21 | 372 | 372 | 371 | 371 | 240,000 | 1,855 |
| 1984-06-20 | 371 | 373 | 370 | 371 | 122,000 | 1,855 |
| 1984-06-19 | 375 | 375 | 371 | 373 | 17,000 | 1,865 |
| 1984-06-18 | 370 | 370 | 370 | 370 | 17,000 | 1,850 |
| 1984-06-16 | 375 | 375 | 370 | 371 | 15,000 | 1,855 |
| 1984-06-15 | 375 | 375 | 375 | 375 | 10,000 | 1,875 |
| 1984-06-14 | 380 | 380 | 375 | 375 | 22,000 | 1,875 |
| 1984-06-13 | 379 | 379 | 375 | 375 | 32,000 | 1,875 |
| 1984-06-12 | 379 | 380 | 379 | 379 | 18,000 | 1,895 |
| 1984-06-11 | 380 | 380 | 378 | 379 | 29,000 | 1,895 |
| 1984-06-08 | 378 | 383 | 376 | 381 | 80,000 | 1,905 |
| 1984-06-07 | 378 | 378 | 378 | 378 | 25,000 | 1,890 |
| 1984-06-06 | 375 | 378 | 375 | 378 | 32,000 | 1,890 |
| 1984-06-05 | 372 | 375 | 372 | 375 | 34,000 | 1,875 |
| 1984-06-04 | 374 | 374 | 371 | 372 | 21,000 | 1,860 |
| 1984-06-02 | 371 | 375 | 371 | 375 | 21,000 | 1,875 |
| 1984-06-01 | 371 | 371 | 370 | 370 | 17,000 | 1,850 |
| 1984-05-31 | 375 | 375 | 370 | 370 | 61,000 | 1,850 |
| 1984-05-30 | 373 | 380 | 373 | 380 | 7,000 | 1,900 |
| 1984-05-29 | 380 | 380 | 370 | 370 | 62,000 | 1,850 |
| 1984-05-28 | 379 | 379 | 379 | 379 | 46,000 | 1,895 |
| 1984-05-26 | 381 | 388 | 380 | 388 | 54,000 | 1,940 |
| 1984-05-25 | 385 | 386 | 384 | 386 | 28,000 | 1,930 |
| 1984-05-24 | 382 | 384 | 380 | 384 | 44,000 | 1,920 |
| 1984-05-23 | 376 | 384 | 370 | 384 | 33,000 | 1,920 |
| 1984-05-22 | 380 | 381 | 375 | 375 | 68,000 | 1,875 |
| 1984-05-19 | 390 | 390 | 390 | 390 | 49,000 | 1,950 |
| 1984-05-18 | 386 | 389 | 380 | 380 | 88,000 | 1,900 |
| 1984-05-17 | 394 | 395 | 390 | 390 | 113,000 | 1,950 |
| 1984-05-16 | 399 | 404 | 393 | 393 | 170,000 | 1,965 |
| 1984-05-15 | 401 | 401 | 398 | 399 | 65,000 | 1,995 |
| 1984-05-14 | 409 | 409 | 405 | 405 | 76,000 | 2,025 |
| 1984-05-11 | 408 | 411 | 408 | 409 | 158,000 | 2,045 |
| 1984-05-10 | 413 | 413 | 411 | 411 | 75,000 | 2,055 |
| 1984-05-09 | 411 | 414 | 411 | 414 | 20,000 | 2,070 |
| 1984-05-08 | 418 | 419 | 411 | 411 | 85,000 | 2,055 |
| 1984-05-07 | 420 | 420 | 416 | 418 | 137,000 | 2,090 |
| 1984-05-04 | 410 | 420 | 410 | 419 | 324,000 | 2,095 |
| 1984-05-02 | 401 | 409 | 401 | 405 | 90,000 | 2,025 |
| 1984-05-01 | 399 | 400 | 397 | 400 | 71,000 | 2,000 |
| 1984-04-28 | 398 | 400 | 397 | 397 | 40,000 | 1,985 |
| 1984-04-27 | 397 | 400 | 395 | 397 | 247,000 | 1,985 |
| 1984-04-26 | 402 | 403 | 395 | 397 | 115,000 | 1,985 |
| 1984-04-25 | 403 | 404 | 402 | 402 | 129,000 | 2,010 |
| 1984-04-24 | 404 | 404 | 403 | 403 | 64,000 | 2,015 |
| 1984-04-23 | 404 | 405 | 404 | 404 | 18,000 | 2,020 |
| 1984-04-21 | 406 | 406 | 404 | 404 | 22,000 | 2,020 |
| 1984-04-20 | 405 | 410 | 403 | 404 | 78,000 | 2,020 |
| 1984-04-19 | 415 | 415 | 408 | 410 | 123,000 | 2,050 |
| 1984-04-18 | 403 | 410 | 403 | 410 | 124,000 | 2,050 |
| 1984-04-17 | 407 | 409 | 403 | 403 | 51,000 | 2,015 |
| 1984-04-16 | 409 | 409 | 404 | 406 | 111,000 | 2,030 |
| 1984-04-13 | 410 | 410 | 403 | 410 | 87,000 | 2,050 |
| 1984-04-12 | 413 | 413 | 410 | 412 | 71,000 | 2,060 |
| 1984-04-11 | 414 | 419 | 410 | 410 | 92,000 | 2,050 |
| 1984-04-10 | 415 | 415 | 409 | 414 | 66,000 | 2,070 |
| 1984-04-09 | 421 | 424 | 420 | 420 | 52,000 | 2,100 |
| 1984-04-07 | 420 | 424 | 420 | 420 | 37,000 | 2,100 |
| 1984-04-06 | 427 | 427 | 420 | 421 | 57,000 | 2,105 |
| 1984-04-05 | 430 | 430 | 425 | 429 | 225,000 | 2,145 |
| 1984-04-04 | 429 | 430 | 426 | 429 | 276,000 | 2,145 |
| 1984-04-03 | 432 | 432 | 421 | 424 | 251,000 | 2,120 |
| 1984-04-02 | 436 | 436 | 421 | 421 | 259,000 | 2,105 |
| 1984-03-31 | 428 | 436 | 426 | 431 | 872,000 | 2,155 |
| 1984-03-30 | 404 | 423 | 404 | 423 | 2,209,000 | 2,115 |
| 1984-03-29 | 405 | 410 | 404 | 404 | 81,000 | 2,020 |
| 1984-03-28 | 402 | 405 | 402 | 404 | 88,000 | 2,020 |
| 1984-03-27 | 405 | 407 | 401 | 402 | 42,000 | 2,010 |
| 1984-03-26 | 405 | 410 | 400 | 401 | 46,000 | 2,005 |
| 1984-03-24 | 414 | 414 | 406 | 406 | 52,000 | 2,030 |
| 1984-03-23 | 415 | 415 | 410 | 411 | 90,000 | 2,055 |
| 1984-03-22 | 410 | 415 | 405 | 415 | 150,000 | 2,075 |
| 1984-03-21 | 400 | 410 | 400 | 410 | 92,000 | 2,050 |
| 1984-03-19 | 405 | 405 | 399 | 400 | 122,000 | 2,000 |
| 1984-03-17 | 409 | 410 | 400 | 400 | 49,000 | 2,000 |
| 1984-03-16 | 408 | 414 | 405 | 409 | 271,000 | 2,045 |
| 1984-03-15 | 398 | 412 | 397 | 410 | 209,000 | 2,050 |
| 1984-03-14 | 395 | 401 | 395 | 395 | 122,000 | 1,975 |
| 1984-03-13 | 387 | 395 | 386 | 395 | 87,000 | 1,975 |
| 1984-03-12 | 385 | 388 | 384 | 386 | 87,000 | 1,930 |
| 1984-03-09 | 385 | 386 | 384 | 385 | 84,000 | 1,925 |
| 1984-03-08 | 381 | 388 | 381 | 386 | 175,000 | 1,930 |
| 1984-03-07 | 393 | 393 | 383 | 385 | 313,000 | 1,925 |
| 1984-03-06 | 393 | 398 | 392 | 396 | 164,000 | 1,980 |
| 1984-03-05 | 395 | 395 | 391 | 391 | 85,000 | 1,955 |
| 1984-03-03 | 390 | 395 | 390 | 395 | 15,000 | 1,975 |
| 1984-03-02 | 391 | 394 | 389 | 394 | 96,000 | 1,970 |
| 1984-03-01 | 394 | 394 | 390 | 390 | 81,000 | 1,950 |
| 1984-02-29 | 395 | 395 | 394 | 394 | 33,000 | 1,970 |
| 1984-02-28 | 396 | 398 | 395 | 397 | 103,000 | 1,985 |
| 1984-02-27 | 395 | 398 | 392 | 394 | 149,000 | 1,970 |
| 1984-02-25 | 389 | 392 | 389 | 392 | 94,000 | 1,960 |
| 1984-02-24 | 387 | 392 | 386 | 389 | 223,000 | 1,945 |
| 1984-02-23 | 399 | 400 | 390 | 392 | 243,000 | 1,960 |
| 1984-02-22 | 403 | 403 | 400 | 400 | 186,000 | 2,000 |
| 1984-02-21 | 405 | 409 | 402 | 408 | 59,000 | 2,040 |
| 1984-02-20 | 403 | 410 | 403 | 409 | 30,000 | 2,045 |
| 1984-02-18 | 404 | 405 | 402 | 402 | 51,000 | 2,010 |
| 1984-02-17 | 408 | 408 | 405 | 405 | 27,000 | 2,025 |
| 1984-02-16 | 408 | 409 | 405 | 405 | 43,000 | 2,025 |
| 1984-02-15 | 404 | 409 | 402 | 405 | 96,000 | 2,025 |
| 1984-02-14 | 410 | 413 | 400 | 403 | 139,000 | 2,015 |
| 1984-02-13 | 411 | 413 | 410 | 410 | 42,000 | 2,050 |
| 1984-02-10 | 413 | 415 | 411 | 413 | 144,000 | 2,065 |
| 1984-02-09 | 415 | 415 | 412 | 412 | 175,000 | 2,060 |
| 1984-02-08 | 415 | 420 | 411 | 415 | 733,000 | 2,075 |
| 1984-02-07 | 414 | 415 | 413 | 415 | 178,000 | 2,075 |
| 1984-02-06 | 415 | 420 | 415 | 415 | 86,000 | 2,075 |
| 1984-02-04 | 418 | 420 | 415 | 415 | 43,000 | 2,075 |
| 1984-02-03 | 417 | 420 | 417 | 420 | 101,000 | 2,100 |
| 1984-02-02 | 416 | 419 | 415 | 417 | 74,000 | 2,085 |
| 1984-02-01 | 415 | 415 | 413 | 415 | 124,000 | 2,075 |
| 1984-01-31 | 418 | 420 | 417 | 419 | 37,000 | 2,095 |
| 1984-01-30 | 421 | 423 | 416 | 417 | 39,000 | 2,085 |
| 1984-01-28 | 413 | 420 | 413 | 419 | 204,000 | 2,095 |
| 1984-01-27 | 420 | 420 | 417 | 417 | 175,000 | 2,085 |
| 1984-01-26 | 420 | 425 | 417 | 420 | 138,000 | 2,100 |
| 1984-01-25 | 416 | 421 | 416 | 420 | 104,000 | 2,100 |
| 1984-01-24 | 418 | 420 | 416 | 416 | 49,000 | 2,080 |
| 1984-01-23 | 416 | 425 | 414 | 425 | 165,000 | 2,125 |
| 1984-01-20 | 430 | 431 | 425 | 426 | 60,000 | 2,130 |
| 1984-01-19 | 428 | 432 | 428 | 430 | 116,000 | 2,150 |
| 1984-01-18 | 430 | 430 | 428 | 428 | 82,000 | 2,140 |
| 1984-01-17 | 435 | 435 | 433 | 433 | 41,000 | 2,165 |
| 1984-01-13 | 431 | 435 | 430 | 435 | 89,000 | 2,175 |
| 1984-01-12 | 430 | 436 | 428 | 431 | 198,000 | 2,155 |
| 1984-01-11 | 430 | 430 | 427 | 430 | 298,000 | 2,150 |
| 1984-01-10 | 433 | 435 | 431 | 435 | 206,000 | 2,175 |
| 1984-01-09 | 432 | 435 | 430 | 430 | 80,000 | 2,150 |
| 1984-01-07 | 430 | 435 | 429 | 429 | 79,000 | 2,145 |
| 1984-01-06 | 428 | 430 | 426 | 429 | 267,000 | 2,145 |
| 1984-01-05 | 430 | 430 | 425 | 427 | 71,000 | 2,135 |
| 1984-01-04 | 420 | 429 | 420 | 429 | 29,000 | 2,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
