5998 (株)アドバネクス 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 | 1,270 | 1,270 | 1,230 | 1,260 | 33,000 | 9,073.76 |
| 1984-12-27 | 1,230 | 1,280 | 1,230 | 1,250 | 78,000 | 9,001.74 |
| 1984-12-26 | 1,270 | 1,270 | 1,190 | 1,210 | 474,000 | 8,713.69 |
| 1984-12-25 | 1,380 | 1,390 | 1,290 | 1,290 | 326,000 | 9,289.80 |
| 1984-12-24 | 1,330 | 1,450 | 1,330 | 1,400 | 603,000 | 10,082 |
| 1984-12-22 | 1,320 | 1,350 | 1,300 | 1,350 | 60,000 | 9,721.88 |
| 1984-12-21 | 1,340 | 1,340 | 1,300 | 1,300 | 39,000 | 9,361.81 |
| 1984-12-20 | 1,340 | 1,380 | 1,300 | 1,300 | 126,000 | 9,361.81 |
| 1984-12-19 | 1,340 | 1,360 | 1,290 | 1,330 | 86,000 | 9,577.85 |
| 1984-12-18 | 1,330 | 1,330 | 1,310 | 1,310 | 31,000 | 9,433.83 |
| 1984-12-17 | 1,360 | 1,360 | 1,290 | 1,290 | 75,000 | 9,289.80 |
| 1984-12-15 | 1,400 | 1,400 | 1,340 | 1,350 | 63,000 | 9,721.88 |
| 1984-12-14 | 1,300 | 1,400 | 1,280 | 1,380 | 240,000 | 9,937.92 |
| 1984-12-13 | 1,300 | 1,330 | 1,290 | 1,300 | 92,000 | 9,361.81 |
| 1984-12-12 | 1,250 | 1,330 | 1,250 | 1,300 | 180,000 | 9,361.81 |
| 1984-12-11 | 1,210 | 1,320 | 1,210 | 1,270 | 169,000 | 9,145.77 |
| 1984-12-10 | 1,270 | 1,270 | 1,200 | 1,210 | 58,000 | 8,713.69 |
| 1984-12-07 | 1,230 | 1,290 | 1,220 | 1,230 | 130,000 | 8,857.71 |
| 1984-12-06 | 1,210 | 1,300 | 1,210 | 1,250 | 114,000 | 9,001.74 |
| 1984-12-05 | 1,270 | 1,270 | 1,200 | 1,200 | 134,000 | 8,641.67 |
| 1984-12-04 | 1,250 | 1,300 | 1,240 | 1,280 | 115,000 | 9,217.78 |
| 1984-12-03 | 1,250 | 1,260 | 1,230 | 1,260 | 141,000 | 9,073.76 |
| 1984-12-01 | 1,260 | 1,300 | 1,230 | 1,250 | 85,000 | 9,001.74 |
| 1984-11-30 | 1,330 | 1,340 | 1,280 | 1,300 | 56,000 | 9,361.81 |
| 1984-11-29 | 1,390 | 1,390 | 1,320 | 1,350 | 52,000 | 9,721.88 |
| 1984-11-28 | 1,330 | 1,400 | 1,330 | 1,400 | 241,000 | 10,082 |
| 1984-11-27 | 1,320 | 1,340 | 1,310 | 1,330 | 81,000 | 9,577.85 |
| 1984-11-26 | 1,340 | 1,340 | 1,300 | 1,300 | 110,000 | 9,361.81 |
| 1984-11-24 | 1,320 | 1,340 | 1,320 | 1,340 | 78,000 | 9,649.87 |
| 1984-11-22 | 1,380 | 1,380 | 1,340 | 1,340 | 71,000 | 9,649.87 |
| 1984-11-21 | 1,400 | 1,400 | 1,300 | 1,390 | 140,000 | 10,009.90 |
| 1984-11-20 | 1,400 | 1,400 | 1,350 | 1,400 | 146,000 | 10,082 |
| 1984-11-19 | 1,390 | 1,400 | 1,360 | 1,390 | 218,000 | 10,009.90 |
| 1984-11-17 | 1,430 | 1,440 | 1,380 | 1,430 | 141,000 | 10,298 |
| 1984-11-16 | 1,530 | 1,540 | 1,430 | 1,470 | 769,000 | 10,586 |
| 1984-11-15 | 1,490 | 1,540 | 1,460 | 1,530 | 1,896,001 | 11,018.10 |
| 1984-11-14 | 1,230 | 1,430 | 1,230 | 1,430 | 778,000 | 10,298 |
| 1984-11-13 | 1,250 | 1,280 | 1,230 | 1,230 | 90,000 | 8,857.71 |
| 1984-11-12 | 1,300 | 1,300 | 1,270 | 1,290 | 113,000 | 9,289.80 |
| 1984-11-09 | 1,250 | 1,300 | 1,250 | 1,290 | 116,000 | 9,289.80 |
| 1984-11-08 | 1,250 | 1,250 | 1,230 | 1,230 | 215,000 | 8,857.71 |
| 1984-11-07 | 1,260 | 1,310 | 1,230 | 1,290 | 311,000 | 9,289.80 |
| 1984-11-06 | 1,280 | 1,290 | 1,180 | 1,200 | 209,000 | 8,641.67 |
| 1984-11-05 | 1,310 | 1,340 | 1,260 | 1,310 | 308,000 | 9,433.83 |
| 1984-11-02 | 1,410 | 1,430 | 1,350 | 1,350 | 501,000 | 9,721.88 |
| 1984-11-01 | 1,400 | 1,400 | 1,360 | 1,400 | 400,000 | 10,082 |
| 1984-10-31 | 1,410 | 1,470 | 1,390 | 1,390 | 733,000 | 10,009.90 |
| 1984-10-30 | 1,420 | 1,430 | 1,360 | 1,420 | 787,000 | 10,226 |
| 1984-10-29 | 1,320 | 1,450 | 1,320 | 1,400 | 1,538,001 | 10,082 |
| 1984-10-27 | 1,250 | 1,290 | 1,220 | 1,290 | 444,000 | 9,289.80 |
| 1984-10-26 | 1,240 | 1,270 | 1,180 | 1,230 | 920,000 | 8,857.71 |
| 1984-10-25 | 1,220 | 1,250 | 1,170 | 1,230 | 867,000 | 8,857.71 |
| 1984-10-24 | 1,140 | 1,230 | 1,120 | 1,210 | 1,424,001 | 8,713.69 |
| 1984-10-23 | 1,020 | 1,190 | 1,010 | 1,160 | 1,192,001 | 8,353.62 |
| 1984-10-22 | 975 | 1,020 | 975 | 1,010 | 214,000 | 7,273.41 |
| 1984-10-20 | 930 | 971 | 930 | 971 | 58,000 | 6,992.55 |
| 1984-10-19 | 952 | 960 | 931 | 931 | 53,000 | 6,704.50 |
| 1984-10-18 | 920 | 960 | 920 | 950 | 109,000 | 6,841.32 |
| 1984-10-17 | 941 | 942 | 910 | 910 | 74,000 | 6,553.27 |
| 1984-10-16 | 954 | 958 | 950 | 950 | 69,000 | 6,841.32 |
| 1984-10-15 | 960 | 967 | 950 | 950 | 38,000 | 6,841.32 |
| 1984-10-12 | 950 | 960 | 950 | 960 | 151,000 | 6,913.34 |
| 1984-10-11 | 950 | 952 | 950 | 950 | 66,000 | 6,841.32 |
| 1984-10-09 | 950 | 951 | 930 | 940 | 71,000 | 6,769.31 |
| 1984-10-08 | 950 | 955 | 944 | 949 | 108,000 | 6,834.12 |
| 1984-10-05 | 990 | 995 | 980 | 985 | 53,000 | 7,093.37 |
| 1984-10-04 | 1,020 | 1,020 | 998 | 998 | 36,000 | 7,186.99 |
| 1984-10-03 | 990 | 1,000 | 990 | 1,000 | 43,000 | 7,201.39 |
| 1984-10-02 | 1,040 | 1,050 | 1,000 | 1,030 | 78,000 | 7,417.44 |
| 1984-10-01 | 1,030 | 1,050 | 1,020 | 1,030 | 74,000 | 7,417.44 |
| 1984-09-29 | 973 | 1,000 | 970 | 1,000 | 30,000 | 7,201.39 |
| 1984-09-28 | 980 | 989 | 980 | 983 | 16,000 | 7,078.97 |
| 1984-09-26 | 990 | 990 | 980 | 989 | 96,000 | 7,122.18 |
| 1984-09-25 | 1,040 | 1,080 | 1,010 | 1,070 | 179,000 | 6,700.40 |
| 1984-09-22 | 1,060 | 1,070 | 1,050 | 1,060 | 61,000 | 6,637.78 |
| 1984-09-21 | 1,070 | 1,080 | 1,060 | 1,060 | 60,000 | 6,637.78 |
| 1984-09-20 | 1,080 | 1,100 | 1,070 | 1,070 | 52,000 | 6,700.40 |
| 1984-09-19 | 1,070 | 1,100 | 1,070 | 1,090 | 65,000 | 6,825.64 |
| 1984-09-18 | 1,110 | 1,110 | 1,060 | 1,060 | 42,000 | 6,637.78 |
| 1984-09-17 | 1,120 | 1,120 | 1,100 | 1,100 | 46,000 | 6,888.26 |
| 1984-09-14 | 1,140 | 1,140 | 1,100 | 1,100 | 64,000 | 6,888.26 |
| 1984-09-13 | 1,140 | 1,150 | 1,120 | 1,130 | 77,000 | 7,076.12 |
| 1984-09-12 | 1,130 | 1,160 | 1,110 | 1,110 | 106,000 | 6,950.88 |
| 1984-09-11 | 1,100 | 1,140 | 1,080 | 1,110 | 108,000 | 6,950.88 |
| 1984-09-10 | 1,080 | 1,120 | 1,080 | 1,120 | 69,000 | 7,013.50 |
| 1984-09-07 | 1,150 | 1,170 | 1,120 | 1,120 | 55,000 | 7,013.50 |
| 1984-09-06 | 1,160 | 1,180 | 1,140 | 1,150 | 72,000 | 7,201.36 |
| 1984-09-05 | 1,160 | 1,180 | 1,150 | 1,180 | 150,000 | 7,389.22 |
| 1984-09-04 | 1,140 | 1,140 | 1,090 | 1,140 | 164,000 | 7,138.74 |
| 1984-09-03 | 1,130 | 1,160 | 1,090 | 1,090 | 371,000 | 6,825.64 |
| 1984-09-01 | 1,140 | 1,150 | 1,110 | 1,110 | 88,000 | 6,950.88 |
| 1984-08-31 | 1,150 | 1,150 | 1,110 | 1,110 | 171,000 | 6,950.88 |
| 1984-08-30 | 1,080 | 1,140 | 1,080 | 1,140 | 294,000 | 7,138.74 |
| 1984-08-29 | 1,060 | 1,070 | 1,040 | 1,040 | 71,000 | 6,512.54 |
| 1984-08-28 | 1,060 | 1,070 | 1,040 | 1,070 | 50,000 | 6,700.40 |
| 1984-08-27 | 1,060 | 1,060 | 1,050 | 1,050 | 51,000 | 6,575.16 |
| 1984-08-25 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 6,512.54 |
| 1984-08-24 | 1,040 | 1,060 | 1,040 | 1,060 | 13,000 | 6,637.78 |
| 1984-08-23 | 1,040 | 1,040 | 1,000 | 1,000 | 39,000 | 6,262.05 |
| 1984-08-22 | 1,070 | 1,070 | 1,050 | 1,060 | 36,000 | 6,637.78 |
| 1984-08-21 | 1,080 | 1,090 | 1,050 | 1,050 | 78,000 | 6,575.16 |
| 1984-08-20 | 1,090 | 1,090 | 1,070 | 1,080 | 33,000 | 6,763.02 |
| 1984-08-18 | 1,070 | 1,090 | 1,050 | 1,070 | 45,000 | 6,700.40 |
| 1984-08-17 | 1,060 | 1,120 | 1,050 | 1,090 | 271,000 | 6,825.64 |
| 1984-08-16 | 1,030 | 1,060 | 1,020 | 1,050 | 266,000 | 6,575.16 |
| 1984-08-15 | 1,060 | 1,060 | 1,020 | 1,060 | 145,000 | 6,637.78 |
| 1984-08-14 | 995 | 1,070 | 994 | 1,070 | 200,000 | 6,700.40 |
| 1984-08-13 | 970 | 990 | 970 | 990 | 60,000 | 6,199.43 |
| 1984-08-10 | 925 | 960 | 925 | 960 | 93,000 | 6,011.57 |
| 1984-08-09 | 890 | 905 | 890 | 905 | 46,000 | 5,667.16 |
| 1984-08-08 | 885 | 888 | 885 | 885 | 23,000 | 5,541.92 |
| 1984-08-07 | 885 | 889 | 885 | 889 | 46,000 | 5,566.97 |
| 1984-08-06 | 912 | 915 | 885 | 885 | 55,000 | 5,541.92 |
| 1984-08-03 | 909 | 909 | 882 | 882 | 46,000 | 5,523.13 |
| 1984-08-02 | 844 | 880 | 840 | 880 | 27,000 | 5,510.61 |
| 1984-08-01 | 820 | 840 | 820 | 840 | 18,000 | 5,260.13 |
| 1984-07-31 | 833 | 833 | 830 | 830 | 14,000 | 5,197.51 |
| 1984-07-30 | 840 | 840 | 840 | 840 | 6,000 | 5,260.13 |
| 1984-07-28 | 806 | 821 | 806 | 820 | 16,000 | 5,134.88 |
| 1984-07-27 | 785 | 786 | 785 | 785 | 15,000 | 4,915.71 |
| 1984-07-26 | 770 | 773 | 770 | 771 | 16,000 | 4,828.04 |
| 1984-07-25 | 780 | 780 | 780 | 780 | 13,000 | 4,884.40 |
| 1984-07-24 | 766 | 780 | 760 | 780 | 6,000 | 4,884.40 |
| 1984-07-23 | 790 | 790 | 780 | 780 | 2,000 | 4,884.40 |
| 1984-07-21 | 790 | 790 | 790 | 790 | 7,000 | 4,947.02 |
| 1984-07-20 | 805 | 806 | 800 | 800 | 30,000 | 5,009.64 |
| 1984-07-19 | 805 | 805 | 800 | 805 | 11,000 | 5,040.95 |
| 1984-07-18 | 820 | 820 | 810 | 813 | 34,000 | 5,091.05 |
| 1984-07-17 | 810 | 820 | 800 | 800 | 22,000 | 5,009.64 |
| 1984-07-16 | 830 | 830 | 830 | 830 | 47,000 | 5,197.51 |
| 1984-07-13 | 830 | 832 | 829 | 831 | 25,000 | 5,203.77 |
| 1984-07-12 | 850 | 850 | 847 | 847 | 6,000 | 5,303.96 |
| 1984-07-11 | 850 | 850 | 850 | 850 | 31,000 | 5,322.75 |
| 1984-07-10 | 840 | 840 | 830 | 830 | 69,000 | 5,197.51 |
| 1984-07-09 | 869 | 869 | 848 | 848 | 45,000 | 5,310.22 |
| 1984-07-07 | 870 | 875 | 867 | 869 | 63,000 | 5,441.73 |
| 1984-07-06 | 898 | 905 | 869 | 869 | 13,000 | 5,441.73 |
| 1984-07-05 | 885 | 906 | 885 | 896 | 27,000 | 5,610.80 |
| 1984-07-04 | 881 | 885 | 881 | 885 | 36,000 | 5,541.92 |
| 1984-07-03 | 881 | 910 | 881 | 906 | 83,000 | 5,673.42 |
| 1984-07-02 | 870 | 884 | 865 | 884 | 41,000 | 5,535.66 |
| 1984-06-30 | 898 | 899 | 879 | 884 | 52,000 | 5,535.66 |
| 1984-06-29 | 880 | 900 | 870 | 898 | 166,000 | 5,623.32 |
| 1984-06-28 | 782 | 841 | 782 | 840 | 128,000 | 5,260.13 |
| 1984-06-27 | 744 | 774 | 744 | 774 | 46,000 | 4,846.83 |
| 1984-06-26 | 726 | 734 | 726 | 734 | 46,000 | 4,596.35 |
| 1984-06-25 | 735 | 736 | 721 | 721 | 33,000 | 4,514.94 |
| 1984-06-23 | 740 | 740 | 735 | 735 | 20,000 | 4,602.61 |
| 1984-06-22 | 745 | 755 | 740 | 740 | 49,000 | 4,633.92 |
| 1984-06-21 | 750 | 755 | 750 | 755 | 56,000 | 4,727.85 |
| 1984-06-20 | 745 | 746 | 730 | 745 | 47,000 | 4,665.23 |
| 1984-06-19 | 722 | 743 | 722 | 743 | 62,000 | 4,652.71 |
| 1984-06-18 | 671 | 682 | 670 | 682 | 93,000 | 4,270.72 |
| 1984-06-15 | 710 | 710 | 694 | 694 | 53,000 | 4,345.87 |
| 1984-06-14 | 749 | 749 | 749 | 749 | 16,000 | 4,690.28 |
| 1984-06-13 | 789 | 790 | 780 | 781 | 21,000 | 4,890.66 |
| 1984-06-12 | 811 | 811 | 785 | 796 | 34,000 | 4,984.60 |
| 1984-06-11 | 820 | 820 | 801 | 805 | 40,000 | 5,040.95 |
| 1984-06-08 | 830 | 832 | 821 | 821 | 34,000 | 5,141.15 |
| 1984-06-07 | 863 | 863 | 830 | 830 | 27,000 | 5,197.51 |
| 1984-06-06 | 878 | 882 | 861 | 861 | 24,000 | 5,391.63 |
| 1984-06-05 | 880 | 890 | 880 | 881 | 25,000 | 5,516.87 |
| 1984-06-04 | 861 | 880 | 861 | 880 | 19,000 | 5,510.61 |
| 1984-06-02 | 851 | 856 | 832 | 850 | 39,000 | 5,322.75 |
| 1984-06-01 | 880 | 881 | 850 | 850 | 47,000 | 5,322.75 |
| 1984-05-31 | 900 | 901 | 885 | 885 | 22,000 | 5,541.92 |
| 1984-05-30 | 914 | 914 | 900 | 900 | 55,000 | 5,635.85 |
| 1984-05-29 | 929 | 929 | 920 | 922 | 22,000 | 5,773.61 |
| 1984-05-28 | 942 | 942 | 941 | 941 | 4,000 | 5,892.59 |
| 1984-05-26 | 930 | 932 | 920 | 932 | 14,000 | 5,836.23 |
| 1984-05-25 | 901 | 901 | 890 | 900 | 66,000 | 5,635.85 |
| 1984-05-24 | 920 | 935 | 920 | 935 | 84,000 | 5,855.02 |
| 1984-05-23 | 900 | 905 | 880 | 880 | 91,000 | 5,510.61 |
| 1984-05-22 | 930 | 930 | 899 | 899 | 39,000 | 5,629.59 |
| 1984-05-21 | 956 | 957 | 950 | 950 | 25,000 | 5,948.95 |
| 1984-05-19 | 900 | 905 | 900 | 902 | 40,000 | 5,648.37 |
| 1984-05-18 | 925 | 925 | 880 | 880 | 30,000 | 5,510.61 |
| 1984-05-17 | 969 | 971 | 930 | 930 | 50,000 | 5,823.71 |
| 1984-05-16 | 990 | 990 | 969 | 969 | 77,000 | 6,067.93 |
| 1984-05-15 | 930 | 950 | 905 | 950 | 86,000 | 5,948.95 |
| 1984-05-14 | 950 | 950 | 940 | 940 | 37,000 | 5,886.33 |
| 1984-05-11 | 1,030 | 1,030 | 1,000 | 1,000 | 33,000 | 6,262.05 |
| 1984-05-10 | 1,080 | 1,090 | 1,030 | 1,030 | 27,000 | 6,449.92 |
| 1984-05-09 | 1,060 | 1,100 | 1,050 | 1,070 | 41,000 | 6,700.40 |
| 1984-05-08 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 | 6,700.40 |
| 1984-05-07 | 1,130 | 1,130 | 1,080 | 1,080 | 22,000 | 6,763.02 |
| 1984-05-04 | 1,120 | 1,140 | 1,070 | 1,070 | 38,000 | 6,700.40 |
| 1984-05-02 | 1,110 | 1,140 | 1,100 | 1,140 | 65,000 | 7,138.74 |
| 1984-05-01 | 1,100 | 1,100 | 1,070 | 1,090 | 19,000 | 6,825.64 |
| 1984-04-28 | 1,100 | 1,100 | 1,080 | 1,100 | 29,000 | 6,888.26 |
| 1984-04-27 | 1,100 | 1,110 | 1,080 | 1,100 | 44,000 | 6,888.26 |
| 1984-04-26 | 1,070 | 1,100 | 1,070 | 1,100 | 51,000 | 6,888.26 |
| 1984-04-25 | 1,090 | 1,100 | 1,070 | 1,070 | 62,000 | 6,700.40 |
| 1984-04-24 | 1,080 | 1,100 | 1,060 | 1,100 | 53,000 | 6,888.26 |
| 1984-04-23 | 1,100 | 1,100 | 1,060 | 1,060 | 25,000 | 6,637.78 |
| 1984-04-21 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 | 7,076.12 |
| 1984-04-20 | 1,100 | 1,170 | 1,100 | 1,150 | 25,000 | 7,201.36 |
| 1984-04-19 | 1,070 | 1,100 | 1,060 | 1,100 | 90,000 | 6,888.26 |
| 1984-04-18 | 1,100 | 1,100 | 1,080 | 1,080 | 82,000 | 6,763.02 |
| 1984-04-17 | 1,170 | 1,180 | 1,100 | 1,110 | 36,000 | 6,950.88 |
| 1984-04-16 | 1,170 | 1,180 | 1,150 | 1,180 | 19,000 | 7,389.22 |
| 1984-04-13 | 1,170 | 1,190 | 1,160 | 1,190 | 63,000 | 7,451.84 |
| 1984-04-12 | 1,220 | 1,220 | 1,150 | 1,150 | 95,000 | 7,201.36 |
| 1984-04-11 | 1,160 | 1,230 | 1,150 | 1,220 | 138,000 | 7,639.71 |
| 1984-04-10 | 1,110 | 1,170 | 1,090 | 1,170 | 69,000 | 7,326.60 |
| 1984-04-09 | 1,150 | 1,150 | 1,090 | 1,100 | 43,000 | 6,888.26 |
| 1984-04-07 | 1,080 | 1,170 | 1,070 | 1,170 | 28,000 | 7,326.60 |
| 1984-04-06 | 1,110 | 1,130 | 1,050 | 1,050 | 109,000 | 6,575.16 |
| 1984-04-05 | 1,170 | 1,170 | 1,100 | 1,100 | 69,000 | 6,888.26 |
| 1984-04-04 | 1,060 | 1,140 | 1,060 | 1,110 | 84,000 | 6,950.88 |
| 1984-04-03 | 1,080 | 1,100 | 1,070 | 1,070 | 163,000 | 6,700.40 |
| 1984-04-02 | 1,190 | 1,230 | 1,150 | 1,160 | 45,000 | 7,263.98 |
| 1984-03-31 | 1,200 | 1,230 | 1,200 | 1,210 | 54,000 | 7,577.09 |
| 1984-03-30 | 1,170 | 1,240 | 1,150 | 1,230 | 156,000 | 7,702.33 |
| 1984-03-29 | 1,200 | 1,220 | 1,150 | 1,190 | 239,000 | 7,451.84 |
| 1984-03-28 | 1,260 | 1,280 | 1,180 | 1,200 | 244,000 | 7,514.47 |
| 1984-03-27 | 1,250 | 1,280 | 1,220 | 1,280 | 107,000 | 8,015.43 |
| 1984-03-26 | 1,300 | 1,300 | 1,240 | 1,290 | 172,000 | 8,078.05 |
| 1984-03-24 | 1,330 | 1,330 | 1,290 | 1,330 | 239,000 | 8,328.53 |
| 1984-03-23 | 1,300 | 1,340 | 1,260 | 1,340 | 416,000 | 8,391.15 |
| 1984-03-22 | 1,170 | 1,340 | 1,160 | 1,290 | 742,001 | 8,078.05 |
| 1984-03-21 | 1,170 | 1,170 | 1,130 | 1,160 | 193,000 | 7,263.98 |
| 1984-03-19 | 1,210 | 1,220 | 1,170 | 1,170 | 251,000 | 7,326.60 |
| 1984-03-17 | 1,180 | 1,230 | 1,140 | 1,210 | 585,000 | 7,577.09 |
| 1984-03-16 | 1,100 | 1,140 | 1,070 | 1,120 | 442,000 | 7,013.50 |
| 1984-03-15 | 1,130 | 1,140 | 1,040 | 1,040 | 420,000 | 6,512.54 |
| 1984-03-14 | 1,000 | 1,110 | 992 | 1,090 | 547,000 | 6,825.64 |
| 1984-03-13 | 1,020 | 1,030 | 995 | 1,020 | 189,000 | 6,387.30 |
| 1984-03-12 | 1,010 | 1,070 | 1,010 | 1,030 | 475,000 | 6,449.92 |
| 1984-03-09 | 969 | 1,050 | 960 | 1,040 | 821,001 | 6,512.54 |
| 1984-03-08 | 950 | 970 | 950 | 970 | 87,000 | 6,074.19 |
| 1984-03-07 | 975 | 975 | 930 | 960 | 129,000 | 6,011.57 |
| 1984-03-06 | 950 | 985 | 949 | 975 | 402,000 | 6,105.50 |
| 1984-03-05 | 962 | 962 | 920 | 920 | 261,000 | 5,761.09 |
| 1984-03-03 | 920 | 952 | 920 | 952 | 322,000 | 5,961.48 |
| 1984-03-02 | 880 | 916 | 880 | 912 | 138,000 | 5,710.99 |
| 1984-03-01 | 895 | 900 | 880 | 880 | 52,000 | 5,510.61 |
| 1984-02-29 | 895 | 905 | 895 | 905 | 107,000 | 5,667.16 |
| 1984-02-28 | 917 | 928 | 910 | 913 | 321,000 | 5,717.26 |
| 1984-02-27 | 900 | 929 | 881 | 916 | 402,000 | 5,736.04 |
| 1984-02-25 | 860 | 899 | 860 | 899 | 96,000 | 5,629.59 |
| 1984-02-24 | 851 | 870 | 841 | 860 | 64,000 | 5,385.37 |
| 1984-02-23 | 871 | 871 | 850 | 850 | 55,000 | 5,322.75 |
| 1984-02-22 | 860 | 891 | 860 | 879 | 168,000 | 5,504.35 |
| 1984-02-21 | 830 | 860 | 827 | 855 | 108,000 | 5,354.06 |
| 1984-02-20 | 830 | 831 | 825 | 825 | 19,000 | 5,166.19 |
| 1984-02-18 | 849 | 849 | 844 | 845 | 16,000 | 5,291.44 |
| 1984-02-17 | 825 | 850 | 825 | 850 | 74,000 | 5,322.75 |
| 1984-02-16 | 830 | 850 | 824 | 824 | 73,000 | 5,159.93 |
| 1984-02-15 | 808 | 834 | 808 | 834 | 61,000 | 5,222.55 |
| 1984-02-14 | 803 | 815 | 800 | 815 | 66,000 | 5,103.57 |
| 1984-02-13 | 803 | 810 | 803 | 803 | 35,000 | 5,028.43 |
| 1984-02-10 | 805 | 806 | 796 | 800 | 56,000 | 5,009.64 |
| 1984-02-09 | 831 | 831 | 810 | 813 | 65,000 | 5,091.05 |
| 1984-02-08 | 820 | 825 | 815 | 820 | 61,000 | 5,134.88 |
| 1984-02-07 | 830 | 835 | 820 | 825 | 35,000 | 5,166.19 |
| 1984-02-06 | 840 | 850 | 835 | 835 | 44,000 | 5,228.82 |
| 1984-02-04 | 850 | 850 | 850 | 850 | 25,000 | 5,322.75 |
| 1984-02-03 | 850 | 850 | 830 | 831 | 50,000 | 5,203.77 |
| 1984-02-02 | 859 | 859 | 835 | 835 | 82,000 | 5,228.82 |
| 1984-02-01 | 850 | 870 | 850 | 859 | 118,000 | 5,379.10 |
| 1984-01-31 | 830 | 860 | 829 | 850 | 151,000 | 5,322.75 |
| 1984-01-30 | 830 | 832 | 809 | 810 | 252,000 | 5,072.26 |
| 1984-01-28 | 849 | 855 | 840 | 840 | 144,000 | 5,260.13 |
| 1984-01-27 | 860 | 880 | 860 | 869 | 123,000 | 5,441.73 |
| 1984-01-26 | 874 | 902 | 862 | 900 | 725,001 | 5,635.85 |
| 1984-01-25 | 845 | 889 | 839 | 880 | 926,001 | 5,510.61 |
| 1984-01-24 | 790 | 810 | 790 | 810 | 260,000 | 5,072.26 |
| 1984-01-23 | 755 | 761 | 755 | 758 | 33,000 | 4,746.64 |
| 1984-01-21 | 751 | 761 | 751 | 761 | 33,000 | 4,765.42 |
| 1984-01-20 | 755 | 759 | 755 | 756 | 69,000 | 4,734.11 |
| 1984-01-19 | 770 | 775 | 760 | 760 | 107,000 | 4,759.16 |
| 1984-01-18 | 775 | 784 | 760 | 780 | 160,000 | 4,884.40 |
| 1984-01-17 | 770 | 773 | 766 | 770 | 89,000 | 4,821.78 |
| 1984-01-13 | 745 | 775 | 745 | 773 | 47,000 | 4,840.57 |
| 1984-01-12 | 745 | 754 | 745 | 754 | 57,000 | 4,721.59 |
| 1984-01-11 | 750 | 764 | 745 | 745 | 74,000 | 4,665.23 |
| 1984-01-10 | 765 | 770 | 750 | 770 | 91,000 | 4,821.78 |
| 1984-01-09 | 776 | 776 | 765 | 775 | 48,000 | 4,853.09 |
| 1984-01-07 | 750 | 789 | 750 | 789 | 70,000 | 4,940.76 |
| 1984-01-06 | 760 | 763 | 730 | 731 | 149,000 | 4,577.56 |
| 1984-01-05 | 780 | 790 | 760 | 760 | 66,000 | 4,759.16 |
| 1984-01-04 | 812 | 812 | 790 | 790 | 77,000 | 4,947.02 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1999-03-26]1株→1.05株 [1986-09-26]1株→1.15株 [1985-09-26]1株→1.15株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.1株
