6135 (株)牧野フライス製作所 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 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,227.27 |
| 1984-12-27 | 1,150 | 1,170 | 1,150 | 1,150 | 43,000 | 5,227.27 |
| 1984-12-26 | 1,190 | 1,190 | 1,140 | 1,190 | 178,000 | 5,409.09 |
| 1984-12-25 | 1,190 | 1,190 | 1,180 | 1,190 | 56,000 | 5,409.09 |
| 1984-12-24 | 1,190 | 1,200 | 1,180 | 1,180 | 92,000 | 5,363.64 |
| 1984-12-22 | 1,190 | 1,190 | 1,190 | 1,190 | 33,000 | 5,409.09 |
| 1984-12-21 | 1,180 | 1,200 | 1,180 | 1,190 | 69,000 | 5,409.09 |
| 1984-12-20 | 1,220 | 1,220 | 1,190 | 1,190 | 63,000 | 5,409.09 |
| 1984-12-19 | 1,220 | 1,250 | 1,220 | 1,230 | 182,000 | 5,590.91 |
| 1984-12-18 | 1,190 | 1,210 | 1,190 | 1,200 | 257,000 | 5,454.55 |
| 1984-12-17 | 1,190 | 1,210 | 1,170 | 1,190 | 299,000 | 5,409.09 |
| 1984-12-15 | 1,190 | 1,190 | 1,180 | 1,190 | 19,000 | 5,409.09 |
| 1984-12-14 | 1,190 | 1,190 | 1,150 | 1,170 | 285,000 | 5,318.18 |
| 1984-12-13 | 1,190 | 1,200 | 1,190 | 1,190 | 235,000 | 5,409.09 |
| 1984-12-12 | 1,180 | 1,200 | 1,180 | 1,180 | 46,000 | 5,363.64 |
| 1984-12-11 | 1,200 | 1,200 | 1,180 | 1,180 | 73,000 | 5,363.64 |
| 1984-12-07 | 1,220 | 1,220 | 1,200 | 1,200 | 28,000 | 5,454.55 |
| 1984-12-06 | 1,220 | 1,220 | 1,210 | 1,220 | 81,000 | 5,545.45 |
| 1984-12-05 | 1,220 | 1,240 | 1,220 | 1,220 | 199,000 | 5,545.45 |
| 1984-12-04 | 1,230 | 1,250 | 1,220 | 1,220 | 182,000 | 5,545.45 |
| 1984-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 | 5,545.45 |
| 1984-11-30 | 1,260 | 1,260 | 1,250 | 1,250 | 32,000 | 5,681.82 |
| 1984-11-29 | 1,260 | 1,260 | 1,250 | 1,260 | 40,000 | 5,727.27 |
| 1984-11-28 | 1,260 | 1,260 | 1,260 | 1,260 | 60,000 | 5,727.27 |
| 1984-11-27 | 1,260 | 1,270 | 1,260 | 1,270 | 33,000 | 5,772.73 |
| 1984-11-26 | 1,260 | 1,270 | 1,260 | 1,270 | 58,000 | 5,772.73 |
| 1984-11-24 | 1,260 | 1,260 | 1,260 | 1,260 | 54,000 | 5,727.27 |
| 1984-11-22 | 1,250 | 1,260 | 1,250 | 1,250 | 105,000 | 5,681.82 |
| 1984-11-21 | 1,270 | 1,280 | 1,250 | 1,250 | 256,000 | 5,681.82 |
| 1984-11-20 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1984-11-19 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 5,772.73 |
| 1984-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 14,000 | 5,772.73 |
| 1984-11-16 | 1,310 | 1,310 | 1,270 | 1,270 | 147,000 | 5,772.73 |
| 1984-11-15 | 1,320 | 1,320 | 1,300 | 1,310 | 131,000 | 5,954.55 |
| 1984-11-14 | 1,310 | 1,340 | 1,310 | 1,310 | 117,000 | 5,954.55 |
| 1984-11-13 | 1,300 | 1,300 | 1,290 | 1,300 | 71,000 | 5,909.09 |
| 1984-11-12 | 1,320 | 1,320 | 1,290 | 1,290 | 63,000 | 5,863.64 |
| 1984-11-09 | 1,310 | 1,320 | 1,310 | 1,320 | 36,000 | 6,000 |
| 1984-11-08 | 1,320 | 1,320 | 1,300 | 1,320 | 90,000 | 6,000 |
| 1984-11-07 | 1,330 | 1,350 | 1,330 | 1,340 | 33,000 | 6,090.91 |
| 1984-11-06 | 1,320 | 1,320 | 1,310 | 1,320 | 25,000 | 6,000 |
| 1984-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 5,909.09 |
| 1984-11-02 | 1,350 | 1,360 | 1,350 | 1,360 | 148,000 | 6,181.82 |
| 1984-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 6,136.36 |
| 1984-10-31 | 1,380 | 1,400 | 1,350 | 1,350 | 28,000 | 6,136.36 |
| 1984-10-30 | 1,400 | 1,400 | 1,370 | 1,380 | 46,000 | 6,272.73 |
| 1984-10-29 | 1,380 | 1,400 | 1,380 | 1,400 | 23,000 | 6,363.64 |
| 1984-10-27 | 1,380 | 1,400 | 1,380 | 1,400 | 71,000 | 6,363.64 |
| 1984-10-26 | 1,400 | 1,400 | 1,380 | 1,380 | 43,000 | 6,272.73 |
| 1984-10-25 | 1,410 | 1,420 | 1,400 | 1,420 | 192,000 | 6,454.55 |
| 1984-10-24 | 1,440 | 1,460 | 1,430 | 1,430 | 112,000 | 6,500 |
| 1984-10-23 | 1,410 | 1,430 | 1,410 | 1,430 | 130,000 | 6,500 |
| 1984-10-22 | 1,410 | 1,430 | 1,400 | 1,410 | 263,000 | 6,409.09 |
| 1984-10-20 | 1,420 | 1,430 | 1,400 | 1,400 | 234,000 | 6,363.64 |
| 1984-10-19 | 1,410 | 1,430 | 1,410 | 1,430 | 99,000 | 6,500 |
| 1984-10-18 | 1,430 | 1,430 | 1,430 | 1,430 | 53,000 | 6,500 |
| 1984-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 53,000 | 6,590.91 |
| 1984-10-16 | 1,450 | 1,460 | 1,450 | 1,450 | 97,000 | 6,590.91 |
| 1984-10-15 | 1,430 | 1,480 | 1,430 | 1,450 | 104,000 | 6,590.91 |
| 1984-10-12 | 1,420 | 1,440 | 1,420 | 1,420 | 53,000 | 6,454.55 |
| 1984-10-11 | 1,430 | 1,430 | 1,400 | 1,410 | 252,000 | 6,409.09 |
| 1984-10-09 | 1,460 | 1,480 | 1,460 | 1,470 | 116,000 | 6,681.82 |
| 1984-10-08 | 1,480 | 1,500 | 1,480 | 1,480 | 13,000 | 6,727.27 |
| 1984-10-06 | 1,460 | 1,460 | 1,430 | 1,460 | 31,000 | 6,636.36 |
| 1984-10-05 | 1,460 | 1,480 | 1,460 | 1,480 | 110,000 | 6,727.27 |
| 1984-10-04 | 1,450 | 1,470 | 1,450 | 1,460 | 104,000 | 6,636.36 |
| 1984-10-03 | 1,480 | 1,500 | 1,470 | 1,470 | 190,000 | 6,681.82 |
| 1984-10-02 | 1,470 | 1,520 | 1,470 | 1,480 | 173,000 | 6,727.27 |
| 1984-10-01 | 1,460 | 1,530 | 1,460 | 1,490 | 444,000 | 6,772.73 |
| 1984-09-29 | 1,480 | 1,480 | 1,480 | 1,480 | 61,000 | 6,727.27 |
| 1984-09-28 | 1,480 | 1,500 | 1,480 | 1,500 | 192,000 | 6,818.18 |
| 1984-09-27 | 1,480 | 1,550 | 1,470 | 1,510 | 525,000 | 6,863.64 |
| 1984-09-26 | 1,490 | 1,510 | 1,470 | 1,470 | 318,000 | 6,681.82 |
| 1984-09-25 | 1,460 | 1,490 | 1,450 | 1,480 | 176,000 | 6,727.27 |
| 1984-09-22 | 1,470 | 1,470 | 1,450 | 1,470 | 167,000 | 6,681.82 |
| 1984-09-21 | 1,470 | 1,470 | 1,440 | 1,450 | 185,000 | 6,590.91 |
| 1984-09-20 | 1,450 | 1,470 | 1,450 | 1,470 | 36,000 | 6,681.82 |
| 1984-09-19 | 1,470 | 1,480 | 1,470 | 1,470 | 21,000 | 6,681.82 |
| 1984-09-18 | 1,480 | 1,480 | 1,460 | 1,470 | 38,000 | 6,681.82 |
| 1984-09-17 | 1,460 | 1,470 | 1,460 | 1,460 | 167,000 | 6,636.36 |
| 1984-09-14 | 1,480 | 1,490 | 1,450 | 1,470 | 330,000 | 6,681.82 |
| 1984-09-13 | 1,480 | 1,490 | 1,470 | 1,470 | 230,000 | 6,681.82 |
| 1984-09-12 | 1,470 | 1,480 | 1,470 | 1,480 | 181,000 | 6,727.27 |
| 1984-09-11 | 1,470 | 1,470 | 1,450 | 1,460 | 64,000 | 6,636.36 |
| 1984-09-10 | 1,470 | 1,480 | 1,450 | 1,450 | 188,000 | 6,590.91 |
| 1984-09-07 | 1,460 | 1,490 | 1,450 | 1,470 | 598,000 | 6,681.82 |
| 1984-09-06 | 1,470 | 1,470 | 1,450 | 1,450 | 169,000 | 6,590.91 |
| 1984-09-05 | 1,450 | 1,490 | 1,450 | 1,480 | 179,000 | 6,727.27 |
| 1984-09-04 | 1,420 | 1,440 | 1,420 | 1,440 | 75,000 | 6,545.45 |
| 1984-09-03 | 1,420 | 1,420 | 1,410 | 1,410 | 34,000 | 6,409.09 |
| 1984-09-01 | 1,400 | 1,420 | 1,390 | 1,420 | 79,000 | 6,454.55 |
| 1984-08-31 | 1,390 | 1,400 | 1,380 | 1,400 | 147,000 | 6,363.64 |
| 1984-08-30 | 1,440 | 1,450 | 1,420 | 1,420 | 126,000 | 6,454.55 |
| 1984-08-29 | 1,430 | 1,460 | 1,430 | 1,440 | 166,000 | 6,545.45 |
| 1984-08-28 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 | 6,636.36 |
| 1984-08-27 | 1,470 | 1,470 | 1,450 | 1,470 | 18,000 | 6,681.82 |
| 1984-08-25 | 1,430 | 1,480 | 1,430 | 1,450 | 102,000 | 6,590.91 |
| 1984-08-24 | 1,450 | 1,470 | 1,430 | 1,430 | 185,000 | 6,500 |
| 1984-08-23 | 1,480 | 1,480 | 1,430 | 1,450 | 148,000 | 6,590.91 |
| 1984-08-22 | 1,450 | 1,500 | 1,450 | 1,500 | 717,000 | 6,818.18 |
| 1984-08-21 | 1,500 | 1,500 | 1,450 | 1,460 | 127,000 | 6,636.36 |
| 1984-08-20 | 1,500 | 1,500 | 1,460 | 1,480 | 132,000 | 6,727.27 |
| 1984-08-18 | 1,500 | 1,500 | 1,470 | 1,480 | 368,000 | 6,727.27 |
| 1984-08-17 | 1,510 | 1,520 | 1,460 | 1,500 | 542,000 | 6,818.18 |
| 1984-08-16 | 1,430 | 1,550 | 1,430 | 1,520 | 518,000 | 6,909.09 |
| 1984-08-15 | 1,400 | 1,490 | 1,400 | 1,470 | 256,000 | 6,681.82 |
| 1984-08-14 | 1,440 | 1,450 | 1,400 | 1,400 | 187,000 | 6,363.64 |
| 1984-08-13 | 1,440 | 1,440 | 1,430 | 1,440 | 160,000 | 6,545.45 |
| 1984-08-10 | 1,380 | 1,450 | 1,380 | 1,440 | 243,000 | 6,545.45 |
| 1984-08-09 | 1,280 | 1,360 | 1,280 | 1,360 | 126,000 | 6,181.82 |
| 1984-08-08 | 1,260 | 1,290 | 1,260 | 1,260 | 82,000 | 5,727.27 |
| 1984-08-07 | 1,300 | 1,300 | 1,260 | 1,260 | 164,000 | 5,727.27 |
| 1984-08-06 | 1,250 | 1,290 | 1,250 | 1,270 | 94,000 | 5,772.73 |
| 1984-08-04 | 1,250 | 1,290 | 1,250 | 1,290 | 74,000 | 5,863.64 |
| 1984-08-03 | 1,230 | 1,230 | 1,220 | 1,230 | 46,000 | 5,590.91 |
| 1984-08-02 | 1,190 | 1,210 | 1,190 | 1,190 | 51,000 | 5,409.09 |
| 1984-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 5,363.64 |
| 1984-07-31 | 1,200 | 1,200 | 1,180 | 1,190 | 33,000 | 5,409.09 |
| 1984-07-30 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 5,500 |
| 1984-07-28 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 | 5,227.27 |
| 1984-07-27 | 1,100 | 1,150 | 1,100 | 1,120 | 98,000 | 5,090.91 |
| 1984-07-26 | 1,090 | 1,100 | 1,080 | 1,090 | 113,000 | 4,954.55 |
| 1984-07-25 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 4,909.09 |
| 1984-07-24 | 1,080 | 1,090 | 1,080 | 1,080 | 69,000 | 4,909.09 |
| 1984-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 5,000 |
| 1984-07-21 | 1,110 | 1,110 | 1,100 | 1,110 | 50,000 | 5,045.45 |
| 1984-07-20 | 1,130 | 1,140 | 1,130 | 1,130 | 84,000 | 5,136.36 |
| 1984-07-19 | 1,180 | 1,180 | 1,140 | 1,140 | 59,000 | 5,181.82 |
| 1984-07-17 | 1,140 | 1,190 | 1,140 | 1,160 | 137,000 | 5,272.73 |
| 1984-07-16 | 1,130 | 1,130 | 1,120 | 1,130 | 33,000 | 5,136.36 |
| 1984-07-13 | 1,110 | 1,140 | 1,110 | 1,120 | 39,000 | 5,090.91 |
| 1984-07-12 | 1,130 | 1,160 | 1,120 | 1,160 | 120,000 | 5,272.73 |
| 1984-07-11 | 1,160 | 1,180 | 1,160 | 1,160 | 25,000 | 5,272.73 |
| 1984-07-10 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 5,272.73 |
| 1984-07-09 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 | 5,181.82 |
| 1984-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1984-07-06 | 1,160 | 1,180 | 1,160 | 1,170 | 167,000 | 5,318.18 |
| 1984-07-05 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 5,363.64 |
| 1984-07-04 | 1,180 | 1,190 | 1,180 | 1,180 | 74,000 | 5,363.64 |
| 1984-07-02 | 1,190 | 1,220 | 1,190 | 1,220 | 33,000 | 5,545.45 |
| 1984-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 17,000 | 5,454.55 |
| 1984-06-29 | 1,180 | 1,200 | 1,180 | 1,180 | 189,000 | 5,363.64 |
| 1984-06-28 | 1,180 | 1,190 | 1,180 | 1,180 | 82,000 | 5,363.64 |
| 1984-06-27 | 1,160 | 1,180 | 1,160 | 1,180 | 62,000 | 5,363.64 |
| 1984-06-26 | 1,160 | 1,200 | 1,160 | 1,180 | 33,000 | 5,363.64 |
| 1984-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 5,363.64 |
| 1984-06-23 | 1,160 | 1,160 | 1,160 | 1,160 | 87,000 | 5,272.73 |
| 1984-06-22 | 1,160 | 1,160 | 1,160 | 1,160 | 103,000 | 5,272.73 |
| 1984-06-21 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 5,272.73 |
| 1984-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 57,000 | 5,272.73 |
| 1984-06-19 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 | 5,272.73 |
| 1984-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 5,227.27 |
| 1984-06-16 | 1,130 | 1,150 | 1,130 | 1,130 | 36,000 | 5,136.36 |
| 1984-06-15 | 1,130 | 1,130 | 1,130 | 1,130 | 51,000 | 5,136.36 |
| 1984-06-14 | 1,160 | 1,160 | 1,160 | 1,160 | 21,000 | 5,272.73 |
| 1984-06-13 | 1,180 | 1,180 | 1,160 | 1,160 | 149,000 | 5,272.73 |
| 1984-06-12 | 1,210 | 1,210 | 1,200 | 1,200 | 82,000 | 5,454.55 |
| 1984-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 44,000 | 5,454.55 |
| 1984-06-07 | 1,190 | 1,240 | 1,190 | 1,240 | 53,000 | 5,636.36 |
| 1984-06-06 | 1,200 | 1,200 | 1,190 | 1,190 | 98,000 | 5,409.09 |
| 1984-06-05 | 1,190 | 1,200 | 1,190 | 1,200 | 80,000 | 5,454.55 |
| 1984-06-04 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 5,500 |
| 1984-06-02 | 1,200 | 1,220 | 1,200 | 1,210 | 25,000 | 5,500 |
| 1984-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 33,000 | 5,454.55 |
| 1984-05-30 | 1,240 | 1,240 | 1,240 | 1,240 | 62,000 | 5,636.36 |
| 1984-05-29 | 1,250 | 1,250 | 1,220 | 1,250 | 33,000 | 5,681.82 |
| 1984-05-28 | 1,250 | 1,250 | 1,240 | 1,240 | 94,000 | 5,636.36 |
| 1984-05-26 | 1,220 | 1,250 | 1,220 | 1,250 | 71,000 | 5,681.82 |
| 1984-05-25 | 1,210 | 1,240 | 1,200 | 1,210 | 160,000 | 5,500 |
| 1984-05-24 | 1,190 | 1,240 | 1,170 | 1,240 | 289,000 | 5,636.36 |
| 1984-05-23 | 1,110 | 1,120 | 1,090 | 1,110 | 226,000 | 5,045.45 |
| 1984-05-22 | 1,180 | 1,180 | 1,130 | 1,150 | 225,000 | 5,227.27 |
| 1984-05-21 | 1,200 | 1,200 | 1,170 | 1,190 | 115,000 | 5,409.09 |
| 1984-05-19 | 1,160 | 1,200 | 1,160 | 1,200 | 39,000 | 5,454.55 |
| 1984-05-18 | 1,250 | 1,250 | 1,170 | 1,180 | 297,000 | 5,363.64 |
| 1984-05-17 | 1,290 | 1,290 | 1,280 | 1,280 | 66,000 | 5,818.18 |
| 1984-05-16 | 1,300 | 1,320 | 1,290 | 1,290 | 129,000 | 5,863.64 |
| 1984-05-15 | 1,350 | 1,350 | 1,290 | 1,290 | 432,000 | 5,863.64 |
| 1984-05-14 | 1,390 | 1,390 | 1,370 | 1,370 | 179,000 | 6,227.27 |
| 1984-05-11 | 1,440 | 1,450 | 1,420 | 1,450 | 86,000 | 6,590.91 |
| 1984-05-09 | 1,440 | 1,510 | 1,440 | 1,510 | 98,000 | 6,863.64 |
| 1984-05-08 | 1,450 | 1,460 | 1,410 | 1,430 | 148,000 | 6,500 |
| 1984-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 84,000 | 6,590.91 |
| 1984-05-04 | 1,490 | 1,510 | 1,480 | 1,480 | 163,000 | 6,727.27 |
| 1984-05-02 | 1,540 | 1,540 | 1,500 | 1,520 | 161,000 | 6,909.09 |
| 1984-05-01 | 1,480 | 1,520 | 1,480 | 1,520 | 199,000 | 6,909.09 |
| 1984-04-28 | 1,460 | 1,510 | 1,460 | 1,500 | 88,000 | 6,818.18 |
| 1984-04-27 | 1,420 | 1,450 | 1,420 | 1,440 | 25,000 | 6,545.45 |
| 1984-04-26 | 1,410 | 1,430 | 1,410 | 1,420 | 21,000 | 6,454.55 |
| 1984-04-25 | 1,420 | 1,420 | 1,410 | 1,410 | 18,000 | 6,409.09 |
| 1984-04-23 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 | 6,363.64 |
| 1984-04-21 | 1,400 | 1,420 | 1,400 | 1,410 | 27,000 | 6,409.09 |
| 1984-04-20 | 1,390 | 1,400 | 1,380 | 1,400 | 145,000 | 6,363.64 |
| 1984-04-19 | 1,400 | 1,400 | 1,390 | 1,390 | 56,000 | 6,318.18 |
| 1984-04-18 | 1,400 | 1,400 | 1,380 | 1,380 | 106,000 | 6,272.73 |
| 1984-04-17 | 1,450 | 1,450 | 1,400 | 1,400 | 193,000 | 6,363.64 |
| 1984-04-16 | 1,460 | 1,460 | 1,440 | 1,440 | 52,000 | 6,545.45 |
| 1984-04-13 | 1,510 | 1,520 | 1,480 | 1,480 | 139,000 | 6,727.27 |
| 1984-04-12 | 1,450 | 1,500 | 1,450 | 1,490 | 308,000 | 6,772.73 |
| 1984-04-11 | 1,430 | 1,460 | 1,430 | 1,460 | 105,000 | 6,636.36 |
| 1984-04-10 | 1,400 | 1,420 | 1,400 | 1,420 | 27,000 | 6,454.55 |
| 1984-04-09 | 1,400 | 1,410 | 1,400 | 1,400 | 146,000 | 6,363.64 |
| 1984-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 51,000 | 6,363.64 |
| 1984-04-06 | 1,440 | 1,440 | 1,400 | 1,400 | 56,000 | 6,363.64 |
| 1984-04-05 | 1,440 | 1,440 | 1,440 | 1,440 | 35,000 | 6,545.45 |
| 1984-04-04 | 1,460 | 1,460 | 1,460 | 1,460 | 40,000 | 6,636.36 |
| 1984-04-03 | 1,480 | 1,490 | 1,480 | 1,480 | 43,000 | 6,727.27 |
| 1984-04-02 | 1,490 | 1,500 | 1,490 | 1,500 | 26,000 | 6,818.18 |
| 1984-03-31 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 | 6,818.18 |
| 1984-03-30 | 1,530 | 1,530 | 1,490 | 1,530 | 142,000 | 6,954.55 |
| 1984-03-29 | 1,540 | 1,540 | 1,530 | 1,530 | 173,000 | 6,954.55 |
| 1984-03-28 | 1,520 | 1,540 | 1,520 | 1,540 | 39,000 | 7,000 |
| 1984-03-27 | 1,500 | 1,510 | 1,500 | 1,500 | 28,000 | 6,818.18 |
| 1984-03-26 | 1,540 | 1,580 | 1,540 | 1,540 | 42,000 | 7,000 |
| 1984-03-24 | 1,540 | 1,540 | 1,540 | 1,540 | 41,000 | 7,000 |
| 1984-03-23 | 1,580 | 1,600 | 1,570 | 1,570 | 256,000 | 7,136.36 |
| 1984-03-22 | 1,550 | 1,560 | 1,550 | 1,560 | 69,000 | 7,090.91 |
| 1984-03-21 | 1,590 | 1,600 | 1,560 | 1,580 | 84,000 | 7,181.82 |
| 1984-03-19 | 1,600 | 1,600 | 1,580 | 1,600 | 101,000 | 7,272.73 |
| 1984-03-17 | 1,630 | 1,630 | 1,590 | 1,600 | 596,000 | 7,272.73 |
| 1984-03-16 | 1,610 | 1,670 | 1,590 | 1,650 | 815,000 | 7,500 |
| 1984-03-15 | 1,470 | 1,580 | 1,470 | 1,550 | 909,000 | 7,045.45 |
| 1984-03-14 | 1,470 | 1,500 | 1,470 | 1,480 | 163,000 | 6,727.27 |
| 1984-03-13 | 1,460 | 1,480 | 1,460 | 1,460 | 198,000 | 6,636.36 |
| 1984-03-12 | 1,470 | 1,500 | 1,470 | 1,480 | 131,000 | 6,727.27 |
| 1984-03-09 | 1,480 | 1,530 | 1,470 | 1,500 | 254,000 | 6,818.18 |
| 1984-03-08 | 1,470 | 1,470 | 1,450 | 1,450 | 84,000 | 6,590.91 |
| 1984-03-07 | 1,510 | 1,510 | 1,480 | 1,490 | 30,000 | 6,772.73 |
| 1984-03-06 | 1,510 | 1,550 | 1,500 | 1,510 | 368,000 | 6,863.64 |
| 1984-03-05 | 1,450 | 1,520 | 1,450 | 1,490 | 483,000 | 6,772.73 |
| 1984-03-03 | 1,430 | 1,450 | 1,410 | 1,430 | 595,000 | 6,500 |
| 1984-03-02 | 1,390 | 1,470 | 1,390 | 1,420 | 614,000 | 6,454.55 |
| 1984-03-01 | 1,410 | 1,420 | 1,390 | 1,390 | 172,000 | 6,318.18 |
| 1984-02-29 | 1,430 | 1,450 | 1,430 | 1,430 | 169,000 | 6,500 |
| 1984-02-28 | 1,460 | 1,490 | 1,430 | 1,490 | 141,000 | 6,772.73 |
| 1984-02-27 | 1,390 | 1,460 | 1,390 | 1,450 | 240,000 | 6,590.91 |
| 1984-02-25 | 1,390 | 1,400 | 1,390 | 1,390 | 50,000 | 6,318.18 |
| 1984-02-24 | 1,320 | 1,380 | 1,320 | 1,380 | 75,000 | 6,272.73 |
| 1984-02-23 | 1,320 | 1,330 | 1,320 | 1,320 | 75,000 | 6,000 |
| 1984-02-22 | 1,320 | 1,330 | 1,300 | 1,310 | 99,000 | 5,954.55 |
| 1984-02-21 | 1,320 | 1,330 | 1,290 | 1,330 | 102,000 | 6,045.45 |
| 1984-02-20 | 1,320 | 1,320 | 1,320 | 1,320 | 25,000 | 6,000 |
| 1984-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1984-02-17 | 1,290 | 1,300 | 1,290 | 1,290 | 96,000 | 5,863.64 |
| 1984-02-16 | 1,290 | 1,290 | 1,290 | 1,290 | 52,000 | 5,863.64 |
| 1984-02-15 | 1,240 | 1,300 | 1,230 | 1,300 | 103,000 | 5,909.09 |
| 1984-02-14 | 1,270 | 1,270 | 1,260 | 1,260 | 85,000 | 5,727.27 |
| 1984-02-13 | 1,300 | 1,310 | 1,290 | 1,300 | 128,000 | 5,909.09 |
| 1984-02-10 | 1,330 | 1,340 | 1,310 | 1,310 | 87,000 | 5,954.55 |
| 1984-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 62,000 | 6,318.18 |
| 1984-02-06 | 1,380 | 1,430 | 1,380 | 1,430 | 26,000 | 6,500 |
| 1984-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 6,363.64 |
| 1984-02-03 | 1,420 | 1,420 | 1,400 | 1,410 | 68,000 | 6,409.09 |
| 1984-02-02 | 1,390 | 1,410 | 1,390 | 1,410 | 96,000 | 6,409.09 |
| 1984-02-01 | 1,430 | 1,430 | 1,350 | 1,370 | 136,000 | 6,227.27 |
| 1984-01-31 | 1,430 | 1,460 | 1,390 | 1,430 | 199,000 | 6,500 |
| 1984-01-30 | 1,390 | 1,400 | 1,390 | 1,390 | 129,000 | 6,318.18 |
| 1984-01-28 | 1,400 | 1,410 | 1,370 | 1,370 | 154,000 | 6,227.27 |
| 1984-01-27 | 1,350 | 1,380 | 1,350 | 1,380 | 137,000 | 6,272.73 |
| 1984-01-26 | 1,350 | 1,350 | 1,330 | 1,330 | 169,000 | 6,045.45 |
| 1984-01-25 | 1,350 | 1,350 | 1,340 | 1,350 | 133,000 | 6,136.36 |
| 1984-01-24 | 1,370 | 1,390 | 1,360 | 1,370 | 182,000 | 6,227.27 |
| 1984-01-23 | 1,370 | 1,440 | 1,370 | 1,380 | 59,000 | 6,272.73 |
| 1984-01-21 | 1,370 | 1,380 | 1,360 | 1,360 | 130,000 | 6,181.82 |
| 1984-01-20 | 1,360 | 1,360 | 1,350 | 1,360 | 80,000 | 6,181.82 |
| 1984-01-19 | 1,380 | 1,380 | 1,360 | 1,370 | 43,000 | 6,227.27 |
| 1984-01-18 | 1,380 | 1,390 | 1,350 | 1,350 | 24,000 | 6,136.36 |
| 1984-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 | 6,363.64 |
| 1984-01-13 | 1,450 | 1,450 | 1,450 | 1,450 | 144,000 | 6,590.91 |
| 1984-01-12 | 1,460 | 1,480 | 1,450 | 1,450 | 149,000 | 6,590.91 |
| 1984-01-11 | 1,460 | 1,470 | 1,450 | 1,470 | 85,000 | 6,681.82 |
| 1984-01-10 | 1,480 | 1,480 | 1,450 | 1,450 | 196,000 | 6,590.91 |
| 1984-01-09 | 1,450 | 1,460 | 1,450 | 1,450 | 142,000 | 6,590.91 |
| 1984-01-07 | 1,520 | 1,520 | 1,480 | 1,490 | 112,000 | 6,772.73 |
| 1984-01-06 | 1,540 | 1,570 | 1,540 | 1,550 | 209,000 | 7,045.45 |
| 1984-01-05 | 1,480 | 1,550 | 1,480 | 1,520 | 206,000 | 6,909.09 |
| 1984-01-04 | 1,450 | 1,460 | 1,450 | 1,450 | 39,000 | 6,590.91 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
