5947 リンナイ(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 | 1,530 | 1,530 | 1,530 | 1,530 | 35,000 | 420.53 |
| 1984-12-27 | 1,550 | 1,560 | 1,530 | 1,550 | 46,000 | 426.03 |
| 1984-12-26 | 1,580 | 1,580 | 1,560 | 1,560 | 55,000 | 428.78 |
| 1984-12-25 | 1,550 | 1,570 | 1,550 | 1,550 | 76,000 | 426.03 |
| 1984-12-24 | 1,550 | 1,560 | 1,550 | 1,560 | 47,000 | 428.78 |
| 1984-12-22 | 1,560 | 1,580 | 1,550 | 1,580 | 6,000 | 434.28 |
| 1984-12-21 | 1,550 | 1,560 | 1,540 | 1,540 | 44,000 | 423.28 |
| 1984-12-20 | 1,560 | 1,560 | 1,530 | 1,560 | 70,000 | 428.78 |
| 1984-12-19 | 1,550 | 1,620 | 1,540 | 1,570 | 210,000 | 431.53 |
| 1984-12-18 | 1,550 | 1,550 | 1,530 | 1,550 | 81,000 | 426.03 |
| 1984-12-17 | 1,500 | 1,560 | 1,500 | 1,560 | 88,000 | 428.78 |
| 1984-12-15 | 1,500 | 1,530 | 1,500 | 1,500 | 26,000 | 412.29 |
| 1984-12-14 | 1,490 | 1,510 | 1,490 | 1,500 | 71,000 | 412.29 |
| 1984-12-13 | 1,530 | 1,550 | 1,520 | 1,520 | 127,000 | 417.78 |
| 1984-12-12 | 1,480 | 1,530 | 1,480 | 1,520 | 39,000 | 417.78 |
| 1984-12-11 | 1,500 | 1,500 | 1,470 | 1,470 | 32,000 | 404.04 |
| 1984-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 | 412.29 |
| 1984-12-07 | 1,550 | 1,560 | 1,530 | 1,550 | 82,000 | 426.03 |
| 1984-12-06 | 1,570 | 1,570 | 1,550 | 1,570 | 37,000 | 431.53 |
| 1984-12-05 | 1,580 | 1,600 | 1,570 | 1,570 | 97,000 | 431.53 |
| 1984-12-04 | 1,560 | 1,630 | 1,560 | 1,590 | 332,000 | 437.02 |
| 1984-12-03 | 1,540 | 1,550 | 1,540 | 1,540 | 64,000 | 423.28 |
| 1984-12-01 | 1,530 | 1,560 | 1,530 | 1,540 | 165,000 | 423.28 |
| 1984-11-30 | 1,560 | 1,560 | 1,500 | 1,500 | 96,000 | 412.29 |
| 1984-11-29 | 1,540 | 1,580 | 1,530 | 1,560 | 375,000 | 428.78 |
| 1984-11-28 | 1,420 | 1,480 | 1,410 | 1,480 | 212,000 | 406.79 |
| 1984-11-27 | 1,420 | 1,420 | 1,410 | 1,410 | 119,000 | 387.55 |
| 1984-11-26 | 1,410 | 1,420 | 1,410 | 1,410 | 35,000 | 387.55 |
| 1984-11-24 | 1,400 | 1,410 | 1,400 | 1,410 | 27,000 | 387.55 |
| 1984-11-22 | 1,370 | 1,390 | 1,350 | 1,380 | 109,000 | 379.30 |
| 1984-11-21 | 1,360 | 1,370 | 1,360 | 1,360 | 26,000 | 373.81 |
| 1984-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 371.06 |
| 1984-11-19 | 1,340 | 1,350 | 1,330 | 1,330 | 22,000 | 365.56 |
| 1984-11-17 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 | 371.06 |
| 1984-11-16 | 1,390 | 1,410 | 1,380 | 1,400 | 96,000 | 384.80 |
| 1984-11-15 | 1,340 | 1,380 | 1,330 | 1,370 | 64,000 | 376.56 |
| 1984-11-14 | 1,280 | 1,320 | 1,280 | 1,320 | 70,000 | 362.81 |
| 1984-11-13 | 1,270 | 1,280 | 1,270 | 1,280 | 61,000 | 351.82 |
| 1984-11-12 | 1,280 | 1,290 | 1,250 | 1,250 | 21,000 | 343.57 |
| 1984-11-09 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 351.82 |
| 1984-11-08 | 1,240 | 1,260 | 1,240 | 1,260 | 43,000 | 346.32 |
| 1984-11-07 | 1,260 | 1,270 | 1,220 | 1,220 | 46,000 | 335.33 |
| 1984-11-06 | 1,310 | 1,310 | 1,260 | 1,260 | 61,000 | 346.32 |
| 1984-11-05 | 1,320 | 1,340 | 1,300 | 1,300 | 22,000 | 357.32 |
| 1984-11-02 | 1,320 | 1,330 | 1,320 | 1,320 | 7,000 | 362.81 |
| 1984-11-01 | 1,350 | 1,350 | 1,290 | 1,300 | 81,000 | 357.32 |
| 1984-10-31 | 1,310 | 1,350 | 1,300 | 1,350 | 155,000 | 371.06 |
| 1984-10-30 | 1,350 | 1,370 | 1,330 | 1,370 | 51,000 | 376.56 |
| 1984-10-29 | 1,350 | 1,370 | 1,330 | 1,330 | 54,000 | 365.56 |
| 1984-10-27 | 1,320 | 1,360 | 1,320 | 1,330 | 53,000 | 365.56 |
| 1984-10-26 | 1,310 | 1,350 | 1,310 | 1,320 | 66,000 | 362.81 |
| 1984-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 48,000 | 357.32 |
| 1984-10-24 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 | 354.57 |
| 1984-10-22 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 351.82 |
| 1984-10-20 | 1,290 | 1,300 | 1,280 | 1,300 | 4,000 | 357.32 |
| 1984-10-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 360.06 |
| 1984-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 365.56 |
| 1984-10-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 368.31 |
| 1984-10-15 | 1,350 | 1,360 | 1,340 | 1,360 | 31,000 | 373.81 |
| 1984-10-12 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 | 373.81 |
| 1984-10-11 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 | 373.81 |
| 1984-10-09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 373.81 |
| 1984-10-08 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 379.30 |
| 1984-10-06 | 1,380 | 1,380 | 1,380 | 1,380 | 25,000 | 379.30 |
| 1984-10-05 | 1,380 | 1,380 | 1,370 | 1,380 | 31,000 | 379.30 |
| 1984-10-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 379.30 |
| 1984-10-03 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 379.30 |
| 1984-10-01 | 1,420 | 1,420 | 1,400 | 1,420 | 12,000 | 390.30 |
| 1984-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 384.80 |
| 1984-09-28 | 1,400 | 1,420 | 1,390 | 1,420 | 39,000 | 390.30 |
| 1984-09-27 | 1,430 | 1,450 | 1,380 | 1,380 | 67,000 | 379.30 |
| 1984-09-26 | 1,340 | 1,420 | 1,340 | 1,410 | 105,000 | 387.55 |
| 1984-09-25 | 1,320 | 1,350 | 1,320 | 1,340 | 28,000 | 368.31 |
| 1984-09-22 | 1,320 | 1,320 | 1,280 | 1,320 | 19,000 | 362.81 |
| 1984-09-21 | 1,300 | 1,320 | 1,300 | 1,310 | 12,000 | 360.06 |
| 1984-09-20 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 362.81 |
| 1984-09-19 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 362.81 |
| 1984-09-18 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 357.32 |
| 1984-09-17 | 1,330 | 1,330 | 1,320 | 1,330 | 11,000 | 365.56 |
| 1984-09-14 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 362.81 |
| 1984-09-13 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 371.06 |
| 1984-09-12 | 1,320 | 1,370 | 1,320 | 1,350 | 51,000 | 371.06 |
| 1984-09-11 | 1,290 | 1,310 | 1,280 | 1,310 | 46,000 | 360.06 |
| 1984-09-10 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 | 351.82 |
| 1984-09-07 | 1,270 | 1,290 | 1,270 | 1,290 | 20,000 | 354.57 |
| 1984-09-06 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 349.07 |
| 1984-09-05 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 346.32 |
| 1984-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 354.57 |
| 1984-09-03 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 357.32 |
| 1984-09-01 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 354.57 |
| 1984-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 357.32 |
| 1984-08-30 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 362.81 |
| 1984-08-29 | 1,310 | 1,340 | 1,310 | 1,320 | 25,000 | 362.81 |
| 1984-08-28 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 357.32 |
| 1984-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 357.32 |
| 1984-08-25 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 354.57 |
| 1984-08-24 | 1,310 | 1,310 | 1,280 | 1,290 | 13,000 | 354.57 |
| 1984-08-23 | 1,300 | 1,300 | 1,270 | 1,290 | 26,000 | 354.57 |
| 1984-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 357.32 |
| 1984-08-21 | 1,300 | 1,340 | 1,290 | 1,300 | 37,000 | 357.32 |
| 1984-08-20 | 1,300 | 1,340 | 1,300 | 1,310 | 12,000 | 360.06 |
| 1984-08-18 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 | 351.82 |
| 1984-08-17 | 1,270 | 1,300 | 1,270 | 1,270 | 45,000 | 349.07 |
| 1984-08-15 | 1,270 | 1,300 | 1,270 | 1,300 | 39,000 | 357.32 |
| 1984-08-07 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 | 376.56 |
| 1984-08-03 | 1,380 | 1,380 | 1,340 | 1,350 | 18,000 | 371.06 |
| 1984-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 | 384.80 |
| 1984-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 371.06 |
| 1984-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 98,000 | 360.06 |
| 1984-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 357.32 |
| 1984-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 354.57 |
| 1984-07-24 | 1,350 | 1,350 | 1,300 | 1,300 | 26,000 | 357.32 |
| 1984-07-19 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 387.55 |
| 1984-07-18 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 387.55 |
| 1984-07-17 | 1,330 | 1,370 | 1,330 | 1,370 | 49,000 | 376.56 |
| 1984-07-16 | 1,310 | 1,330 | 1,310 | 1,320 | 4,000 | 362.81 |
| 1984-07-13 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 360.06 |
| 1984-07-12 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 357.32 |
| 1984-07-11 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 | 357.32 |
| 1984-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 357.32 |
| 1984-07-05 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 357.32 |
| 1984-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 357.32 |
| 1984-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 357.32 |
| 1984-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 357.32 |
| 1984-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 357.32 |
| 1984-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 357.32 |
| 1984-06-25 | 1,280 | 1,300 | 1,280 | 1,280 | 12,000 | 351.82 |
| 1984-06-23 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 351.82 |
| 1984-06-22 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 351.82 |
| 1984-06-20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 354.57 |
| 1984-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 357.32 |
| 1984-06-15 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 360.06 |
| 1984-06-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 360.06 |
| 1984-06-13 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 360.06 |
| 1984-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 357.32 |
| 1984-06-06 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 365.56 |
| 1984-06-05 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 368.31 |
| 1984-06-04 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 365.56 |
| 1984-06-02 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 365.56 |
| 1984-06-01 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 365.56 |
| 1984-05-31 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 | 365.56 |
| 1984-05-29 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 365.56 |
| 1984-05-28 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 371.06 |
| 1984-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 371.06 |
| 1984-05-11 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 409.54 |
| 1984-05-10 | 1,500 | 1,500 | 1,490 | 1,490 | 17,000 | 409.54 |
| 1984-05-09 | 1,510 | 1,530 | 1,490 | 1,490 | 29,000 | 409.54 |
| 1984-05-08 | 1,550 | 1,560 | 1,540 | 1,540 | 40,000 | 423.28 |
| 1984-05-07 | 1,550 | 1,550 | 1,540 | 1,550 | 106,000 | 426.03 |
| 1984-05-04 | 1,540 | 1,540 | 1,540 | 1,540 | 36,000 | 423.28 |
| 1984-05-02 | 1,510 | 1,530 | 1,500 | 1,530 | 179,000 | 420.53 |
| 1984-05-01 | 1,500 | 1,500 | 1,490 | 1,500 | 52,000 | 412.29 |
| 1984-04-28 | 1,500 | 1,550 | 1,500 | 1,550 | 11,000 | 426.03 |
| 1984-04-27 | 1,430 | 1,480 | 1,430 | 1,480 | 43,000 | 406.79 |
| 1984-04-26 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 | 395.80 |
| 1984-04-25 | 1,470 | 1,470 | 1,440 | 1,440 | 21,000 | 395.80 |
| 1984-04-24 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 398.54 |
| 1984-04-20 | 1,470 | 1,470 | 1,470 | 1,470 | 17,000 | 404.04 |
| 1984-04-18 | 1,550 | 1,550 | 1,550 | 1,550 | 25,000 | 426.03 |
| 1984-04-17 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 426.03 |
| 1984-04-16 | 1,570 | 1,570 | 1,560 | 1,560 | 78,000 | 428.78 |
| 1984-04-13 | 1,580 | 1,580 | 1,560 | 1,570 | 135,000 | 431.53 |
| 1984-04-12 | 1,580 | 1,580 | 1,560 | 1,580 | 99,000 | 434.28 |
| 1984-04-11 | 1,530 | 1,580 | 1,530 | 1,580 | 115,000 | 434.28 |
| 1984-04-10 | 1,490 | 1,500 | 1,480 | 1,500 | 46,000 | 412.29 |
| 1984-04-09 | 1,450 | 1,470 | 1,450 | 1,470 | 59,000 | 404.04 |
| 1984-04-04 | 1,430 | 1,430 | 1,420 | 1,420 | 60,000 | 390.30 |
| 1984-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 398.54 |
| 1984-04-02 | 1,470 | 1,470 | 1,460 | 1,460 | 50,000 | 401.29 |
| 1984-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 28,000 | 398.54 |
| 1984-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 27,000 | 398.54 |
| 1984-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 41,000 | 398.54 |
| 1984-03-28 | 1,430 | 1,470 | 1,430 | 1,450 | 33,000 | 398.54 |
| 1984-03-27 | 1,490 | 1,510 | 1,490 | 1,510 | 87,000 | 395.27 |
| 1984-03-26 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 | 405.74 |
| 1984-03-24 | 1,580 | 1,580 | 1,570 | 1,570 | 13,000 | 410.98 |
| 1984-03-23 | 1,570 | 1,580 | 1,570 | 1,580 | 35,000 | 413.60 |
| 1984-03-22 | 1,600 | 1,600 | 1,570 | 1,570 | 18,000 | 410.98 |
| 1984-03-21 | 1,570 | 1,590 | 1,570 | 1,580 | 56,000 | 413.60 |
| 1984-03-19 | 1,590 | 1,590 | 1,570 | 1,570 | 11,000 | 410.98 |
| 1984-03-17 | 1,580 | 1,590 | 1,570 | 1,570 | 28,000 | 410.98 |
| 1984-03-16 | 1,580 | 1,580 | 1,580 | 1,580 | 46,000 | 413.60 |
| 1984-03-15 | 1,600 | 1,600 | 1,560 | 1,580 | 122,000 | 413.60 |
| 1984-03-14 | 1,650 | 1,650 | 1,600 | 1,600 | 141,000 | 418.83 |
| 1984-03-13 | 1,660 | 1,680 | 1,630 | 1,630 | 232,000 | 426.68 |
| 1984-03-12 | 1,660 | 1,680 | 1,630 | 1,650 | 177,000 | 431.92 |
| 1984-03-09 | 1,680 | 1,680 | 1,610 | 1,640 | 243,000 | 429.30 |
| 1984-03-08 | 1,610 | 1,700 | 1,610 | 1,650 | 455,000 | 431.92 |
| 1984-03-07 | 1,600 | 1,610 | 1,580 | 1,600 | 241,000 | 418.83 |
| 1984-03-06 | 1,550 | 1,620 | 1,550 | 1,590 | 395,000 | 416.21 |
| 1984-03-05 | 1,480 | 1,540 | 1,480 | 1,540 | 291,000 | 403.12 |
| 1984-03-03 | 1,480 | 1,480 | 1,460 | 1,460 | 50,000 | 382.18 |
| 1984-03-02 | 1,450 | 1,470 | 1,430 | 1,470 | 71,000 | 384.80 |
| 1984-03-01 | 1,450 | 1,450 | 1,410 | 1,410 | 50,000 | 369.09 |
| 1984-02-29 | 1,480 | 1,490 | 1,450 | 1,450 | 112,000 | 379.57 |
| 1984-02-28 | 1,350 | 1,500 | 1,340 | 1,480 | 304,000 | 387.42 |
| 1984-02-27 | 1,350 | 1,350 | 1,330 | 1,350 | 95,000 | 353.39 |
| 1984-02-25 | 1,350 | 1,350 | 1,340 | 1,340 | 51,000 | 350.77 |
| 1984-02-24 | 1,330 | 1,350 | 1,330 | 1,340 | 108,000 | 350.77 |
| 1984-02-23 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 | 348.15 |
| 1984-02-22 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 358.62 |
| 1984-02-21 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 | 358.62 |
| 1984-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 356.01 |
| 1984-02-18 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 | 361.24 |
| 1984-02-17 | 1,380 | 1,400 | 1,380 | 1,400 | 7,000 | 366.48 |
| 1984-02-16 | 1,420 | 1,420 | 1,350 | 1,370 | 15,000 | 358.62 |
| 1984-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 | 366.48 |
| 1984-02-14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 387.42 |
| 1984-02-13 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 392.65 |
| 1984-02-10 | 1,500 | 1,500 | 1,480 | 1,480 | 28,000 | 387.42 |
| 1984-02-09 | 1,520 | 1,530 | 1,490 | 1,490 | 45,000 | 390.04 |
| 1984-02-08 | 1,530 | 1,540 | 1,500 | 1,540 | 54,000 | 403.12 |
| 1984-02-07 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 392.65 |
| 1984-02-06 | 1,530 | 1,530 | 1,500 | 1,530 | 16,000 | 400.51 |
| 1984-02-03 | 1,490 | 1,540 | 1,480 | 1,480 | 37,000 | 387.42 |
| 1984-02-02 | 1,540 | 1,540 | 1,490 | 1,490 | 42,000 | 390.04 |
| 1984-02-01 | 1,520 | 1,540 | 1,520 | 1,530 | 55,000 | 400.51 |
| 1984-01-31 | 1,540 | 1,560 | 1,500 | 1,520 | 39,000 | 397.89 |
| 1984-01-30 | 1,540 | 1,590 | 1,540 | 1,560 | 205,000 | 408.36 |
| 1984-01-27 | 1,460 | 1,500 | 1,460 | 1,460 | 160,000 | 382.18 |
| 1984-01-26 | 1,440 | 1,450 | 1,440 | 1,450 | 50,000 | 379.57 |
| 1984-01-25 | 1,430 | 1,450 | 1,410 | 1,410 | 30,000 | 369.09 |
| 1984-01-24 | 1,420 | 1,430 | 1,380 | 1,390 | 40,000 | 363.86 |
| 1984-01-23 | 1,420 | 1,420 | 1,410 | 1,410 | 36,000 | 369.09 |
| 1984-01-21 | 1,440 | 1,440 | 1,420 | 1,420 | 33,000 | 371.71 |
| 1984-01-20 | 1,420 | 1,420 | 1,420 | 1,420 | 19,000 | 371.71 |
| 1984-01-19 | 1,440 | 1,450 | 1,420 | 1,440 | 44,000 | 376.95 |
| 1984-01-18 | 1,460 | 1,460 | 1,420 | 1,440 | 105,000 | 376.95 |
| 1984-01-17 | 1,400 | 1,450 | 1,400 | 1,450 | 72,000 | 379.57 |
| 1984-01-13 | 1,400 | 1,400 | 1,360 | 1,390 | 42,000 | 363.86 |
| 1984-01-12 | 1,420 | 1,420 | 1,380 | 1,390 | 19,000 | 363.86 |
| 1984-01-11 | 1,390 | 1,420 | 1,390 | 1,420 | 39,000 | 371.71 |
| 1984-01-10 | 1,310 | 1,330 | 1,300 | 1,330 | 23,000 | 348.15 |
| 1984-01-09 | 1,330 | 1,330 | 1,300 | 1,310 | 66,000 | 342.92 |
| 1984-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 332.45 |
| 1984-01-05 | 1,320 | 1,320 | 1,250 | 1,250 | 31,000 | 327.21 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株