6316 (株)丸山製作所 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 | 300 | 300 | 296 | 296 | 11,000 | 2,960 |
| 1984-12-27 | 311 | 311 | 303 | 305 | 29,000 | 3,050 |
| 1984-12-26 | 315 | 315 | 311 | 312 | 23,000 | 3,120 |
| 1984-12-25 | 314 | 315 | 311 | 311 | 21,000 | 3,110 |
| 1984-12-24 | 313 | 315 | 313 | 315 | 33,000 | 3,150 |
| 1984-12-22 | 307 | 308 | 305 | 305 | 17,000 | 3,050 |
| 1984-12-21 | 310 | 314 | 307 | 307 | 36,000 | 3,070 |
| 1984-12-20 | 315 | 315 | 310 | 311 | 26,000 | 3,110 |
| 1984-12-19 | 319 | 319 | 315 | 315 | 53,000 | 3,150 |
| 1984-12-18 | 316 | 320 | 315 | 316 | 36,000 | 3,160 |
| 1984-12-17 | 319 | 320 | 316 | 316 | 27,000 | 3,160 |
| 1984-12-14 | 319 | 319 | 319 | 319 | 11,000 | 3,190 |
| 1984-12-13 | 319 | 320 | 318 | 319 | 11,000 | 3,190 |
| 1984-12-12 | 318 | 318 | 318 | 318 | 20,000 | 3,180 |
| 1984-12-11 | 319 | 320 | 318 | 318 | 5,000 | 3,180 |
| 1984-12-10 | 319 | 320 | 315 | 315 | 19,000 | 3,150 |
| 1984-12-07 | 319 | 320 | 315 | 315 | 21,000 | 3,150 |
| 1984-12-06 | 315 | 320 | 310 | 320 | 46,000 | 3,200 |
| 1984-12-05 | 315 | 315 | 305 | 315 | 154,000 | 3,150 |
| 1984-12-04 | 315 | 320 | 315 | 320 | 33,000 | 3,200 |
| 1984-12-03 | 320 | 321 | 315 | 315 | 56,000 | 3,150 |
| 1984-12-01 | 320 | 320 | 320 | 320 | 48,000 | 3,200 |
| 1984-11-30 | 320 | 323 | 320 | 323 | 74,000 | 3,230 |
| 1984-11-29 | 320 | 320 | 320 | 320 | 44,000 | 3,200 |
| 1984-11-28 | 323 | 323 | 323 | 323 | 14,000 | 3,230 |
| 1984-11-27 | 320 | 321 | 320 | 320 | 92,000 | 3,200 |
| 1984-11-26 | 330 | 334 | 330 | 334 | 13,000 | 3,340 |
| 1984-11-24 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1984-11-22 | 321 | 321 | 320 | 320 | 36,000 | 3,200 |
| 1984-11-20 | 320 | 322 | 320 | 322 | 85,000 | 3,220 |
| 1984-11-19 | 320 | 325 | 320 | 320 | 26,000 | 3,200 |
| 1984-11-17 | 323 | 323 | 320 | 320 | 9,000 | 3,200 |
| 1984-11-16 | 323 | 323 | 320 | 320 | 29,000 | 3,200 |
| 1984-11-15 | 330 | 330 | 323 | 325 | 14,000 | 3,250 |
| 1984-11-14 | 320 | 330 | 320 | 329 | 15,000 | 3,290 |
| 1984-11-13 | 323 | 323 | 320 | 320 | 54,000 | 3,200 |
| 1984-11-12 | 334 | 334 | 328 | 328 | 34,000 | 3,280 |
| 1984-11-09 | 322 | 334 | 322 | 330 | 37,000 | 3,300 |
| 1984-11-08 | 315 | 325 | 315 | 320 | 28,000 | 3,200 |
| 1984-11-07 | 311 | 316 | 311 | 315 | 36,000 | 3,150 |
| 1984-11-06 | 311 | 312 | 310 | 311 | 31,000 | 3,110 |
| 1984-11-05 | 312 | 315 | 310 | 311 | 48,000 | 3,110 |
| 1984-11-02 | 314 | 314 | 307 | 312 | 51,000 | 3,120 |
| 1984-11-01 | 312 | 314 | 312 | 314 | 20,000 | 3,140 |
| 1984-10-31 | 306 | 311 | 306 | 310 | 24,000 | 3,100 |
| 1984-10-30 | 309 | 311 | 306 | 306 | 52,000 | 3,060 |
| 1984-10-29 | 312 | 312 | 310 | 310 | 23,000 | 3,100 |
| 1984-10-27 | 312 | 315 | 312 | 312 | 17,000 | 3,120 |
| 1984-10-26 | 316 | 320 | 312 | 312 | 74,000 | 3,120 |
| 1984-10-25 | 315 | 315 | 315 | 315 | 43,000 | 3,150 |
| 1984-10-24 | 312 | 315 | 312 | 315 | 27,000 | 3,150 |
| 1984-10-23 | 312 | 312 | 312 | 312 | 16,000 | 3,120 |
| 1984-10-22 | 310 | 310 | 301 | 306 | 193,000 | 3,060 |
| 1984-10-20 | 313 | 313 | 310 | 310 | 48,000 | 3,100 |
| 1984-10-19 | 316 | 316 | 310 | 310 | 124,000 | 3,100 |
| 1984-10-18 | 315 | 315 | 313 | 315 | 227,000 | 3,150 |
| 1984-10-17 | 315 | 317 | 315 | 315 | 53,000 | 3,150 |
| 1984-10-16 | 316 | 316 | 316 | 316 | 23,000 | 3,160 |
| 1984-10-15 | 324 | 325 | 321 | 321 | 60,000 | 3,210 |
| 1984-10-12 | 325 | 325 | 325 | 325 | 39,000 | 3,250 |
| 1984-10-11 | 330 | 330 | 325 | 325 | 33,000 | 3,250 |
| 1984-10-09 | 326 | 326 | 325 | 325 | 55,000 | 3,250 |
| 1984-10-08 | 331 | 331 | 325 | 325 | 40,000 | 3,250 |
| 1984-10-06 | 331 | 331 | 331 | 331 | 17,000 | 3,310 |
| 1984-10-05 | 329 | 332 | 326 | 331 | 50,000 | 3,310 |
| 1984-10-04 | 340 | 340 | 339 | 339 | 29,000 | 3,390 |
| 1984-10-03 | 344 | 346 | 344 | 344 | 32,000 | 3,440 |
| 1984-10-02 | 353 | 353 | 349 | 349 | 27,000 | 3,490 |
| 1984-10-01 | 365 | 365 | 358 | 358 | 35,000 | 3,580 |
| 1984-09-29 | 360 | 365 | 358 | 365 | 60,000 | 3,650 |
| 1984-09-28 | 355 | 370 | 355 | 361 | 362,000 | 3,610 |
| 1984-09-27 | 350 | 375 | 350 | 358 | 649,000 | 3,580 |
| 1984-09-26 | 348 | 354 | 347 | 354 | 525,000 | 3,540 |
| 1984-09-25 | 335 | 350 | 330 | 350 | 329,000 | 3,500 |
| 1984-09-22 | 338 | 338 | 330 | 338 | 60,000 | 3,380 |
| 1984-09-21 | 333 | 340 | 325 | 340 | 180,000 | 3,400 |
| 1984-09-19 | 342 | 358 | 340 | 358 | 66,000 | 3,580 |
| 1984-09-18 | 326 | 343 | 326 | 342 | 74,000 | 3,420 |
| 1984-09-17 | 339 | 339 | 324 | 324 | 41,000 | 3,240 |
| 1984-09-14 | 330 | 340 | 330 | 340 | 93,000 | 3,400 |
| 1984-09-13 | 348 | 348 | 345 | 345 | 81,000 | 3,450 |
| 1984-09-12 | 375 | 377 | 361 | 361 | 99,000 | 3,610 |
| 1984-09-11 | 370 | 380 | 369 | 380 | 235,000 | 3,800 |
| 1984-09-10 | 380 | 380 | 369 | 370 | 180,000 | 3,700 |
| 1984-09-07 | 386 | 390 | 373 | 380 | 234,000 | 3,800 |
| 1984-09-06 | 395 | 417 | 385 | 385 | 377,000 | 3,850 |
| 1984-09-05 | 430 | 430 | 396 | 400 | 545,000 | 4,000 |
| 1984-09-04 | 430 | 438 | 422 | 425 | 2,413,000 | 4,250 |
| 1984-09-03 | 390 | 427 | 390 | 420 | 2,716,000 | 4,200 |
| 1984-09-01 | 353 | 385 | 350 | 385 | 825,000 | 3,850 |
| 1984-08-31 | 335 | 351 | 330 | 348 | 430,000 | 3,480 |
| 1984-08-30 | 334 | 342 | 332 | 335 | 274,000 | 3,350 |
| 1984-08-29 | 321 | 330 | 320 | 330 | 100,000 | 3,300 |
| 1984-08-28 | 316 | 321 | 316 | 321 | 38,000 | 3,210 |
| 1984-08-27 | 315 | 318 | 315 | 316 | 27,000 | 3,160 |
| 1984-08-25 | 318 | 320 | 317 | 318 | 17,000 | 3,180 |
| 1984-08-24 | 319 | 319 | 315 | 319 | 26,000 | 3,190 |
| 1984-08-23 | 320 | 320 | 314 | 314 | 49,000 | 3,140 |
| 1984-08-22 | 314 | 315 | 314 | 314 | 6,000 | 3,140 |
| 1984-08-21 | 315 | 315 | 313 | 313 | 51,000 | 3,130 |
| 1984-08-20 | 313 | 320 | 313 | 320 | 16,000 | 3,200 |
| 1984-08-18 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1984-08-17 | 315 | 316 | 315 | 316 | 13,000 | 3,160 |
| 1984-08-16 | 313 | 315 | 313 | 315 | 44,000 | 3,150 |
| 1984-08-15 | 313 | 313 | 313 | 313 | 35,000 | 3,130 |
| 1984-08-14 | 313 | 313 | 313 | 313 | 11,000 | 3,130 |
| 1984-08-13 | 313 | 320 | 313 | 318 | 17,000 | 3,180 |
| 1984-08-10 | 310 | 313 | 310 | 313 | 17,000 | 3,130 |
| 1984-08-09 | 306 | 306 | 306 | 306 | 6,000 | 3,060 |
| 1984-08-08 | 305 | 305 | 305 | 305 | 36,000 | 3,050 |
| 1984-08-07 | 305 | 306 | 305 | 305 | 115,000 | 3,050 |
| 1984-08-06 | 305 | 307 | 305 | 305 | 60,000 | 3,050 |
| 1984-08-04 | 305 | 305 | 305 | 305 | 17,000 | 3,050 |
| 1984-08-03 | 305 | 305 | 305 | 305 | 35,000 | 3,050 |
| 1984-08-02 | 310 | 312 | 310 | 310 | 91,000 | 3,100 |
| 1984-08-01 | 305 | 310 | 305 | 310 | 34,000 | 3,100 |
| 1984-07-31 | 313 | 313 | 310 | 310 | 26,000 | 3,100 |
| 1984-07-30 | 314 | 320 | 313 | 313 | 88,000 | 3,130 |
| 1984-07-28 | 320 | 320 | 320 | 320 | 39,000 | 3,200 |
| 1984-07-27 | 320 | 321 | 320 | 320 | 21,000 | 3,200 |
| 1984-07-26 | 329 | 329 | 326 | 326 | 19,000 | 3,260 |
| 1984-07-25 | 332 | 332 | 329 | 329 | 108,000 | 3,290 |
| 1984-07-24 | 335 | 340 | 331 | 331 | 239,000 | 3,310 |
| 1984-07-23 | 335 | 345 | 331 | 331 | 344,000 | 3,310 |
| 1984-07-21 | 330 | 330 | 326 | 330 | 372,000 | 3,300 |
| 1984-07-20 | 323 | 325 | 316 | 320 | 253,000 | 3,200 |
| 1984-07-19 | 321 | 325 | 315 | 323 | 150,000 | 3,230 |
| 1984-07-18 | 325 | 330 | 321 | 321 | 375,000 | 3,210 |
| 1984-07-17 | 313 | 320 | 310 | 320 | 157,000 | 3,200 |
| 1984-07-16 | 310 | 315 | 310 | 315 | 80,000 | 3,150 |
| 1984-07-13 | 310 | 314 | 305 | 310 | 47,000 | 3,100 |
| 1984-07-12 | 311 | 311 | 310 | 310 | 66,000 | 3,100 |
| 1984-07-11 | 310 | 310 | 310 | 310 | 52,000 | 3,100 |
| 1984-07-10 | 310 | 310 | 310 | 310 | 49,000 | 3,100 |
| 1984-07-09 | 315 | 315 | 309 | 310 | 20,000 | 3,100 |
| 1984-07-07 | 313 | 319 | 313 | 315 | 34,000 | 3,150 |
| 1984-07-06 | 306 | 310 | 305 | 308 | 21,000 | 3,080 |
| 1984-07-05 | 312 | 314 | 303 | 304 | 33,000 | 3,040 |
| 1984-07-04 | 310 | 312 | 305 | 312 | 70,000 | 3,120 |
| 1984-07-03 | 304 | 310 | 303 | 310 | 64,000 | 3,100 |
| 1984-07-02 | 318 | 319 | 309 | 309 | 66,000 | 3,090 |
| 1984-06-30 | 305 | 318 | 305 | 318 | 115,000 | 3,180 |
| 1984-06-29 | 305 | 306 | 304 | 304 | 69,000 | 3,040 |
| 1984-06-28 | 317 | 317 | 307 | 307 | 48,000 | 3,070 |
| 1984-06-27 | 315 | 320 | 315 | 320 | 222,000 | 3,200 |
| 1984-06-26 | 314 | 314 | 309 | 309 | 109,000 | 3,090 |
| 1984-06-25 | 323 | 323 | 309 | 315 | 155,000 | 3,150 |
| 1984-06-23 | 332 | 332 | 320 | 320 | 473,000 | 3,200 |
| 1984-06-22 | 310 | 329 | 310 | 329 | 858,000 | 3,290 |
| 1984-06-21 | 307 | 309 | 305 | 305 | 98,000 | 3,050 |
| 1984-06-20 | 315 | 315 | 305 | 305 | 373,000 | 3,050 |
| 1984-06-19 | 295 | 314 | 295 | 313 | 563,000 | 3,130 |
| 1984-06-18 | 292 | 295 | 290 | 291 | 52,000 | 2,910 |
| 1984-06-16 | 295 | 298 | 285 | 294 | 71,000 | 2,940 |
| 1984-06-15 | 285 | 295 | 285 | 295 | 84,000 | 2,950 |
| 1984-06-14 | 304 | 307 | 295 | 295 | 411,000 | 2,950 |
| 1984-06-13 | 298 | 308 | 298 | 305 | 493,000 | 3,050 |
| 1984-06-12 | 285 | 299 | 285 | 297 | 224,000 | 2,970 |
| 1984-06-11 | 278 | 281 | 273 | 281 | 75,000 | 2,810 |
| 1984-06-08 | 272 | 279 | 272 | 279 | 11,000 | 2,790 |
| 1984-06-07 | 265 | 268 | 263 | 268 | 38,000 | 2,680 |
| 1984-06-06 | 260 | 265 | 260 | 265 | 23,000 | 2,650 |
| 1984-06-05 | 260 | 261 | 260 | 261 | 73,000 | 2,610 |
| 1984-06-04 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1984-06-02 | 257 | 257 | 250 | 250 | 21,000 | 2,500 |
| 1984-06-01 | 263 | 263 | 260 | 260 | 29,000 | 2,600 |
| 1984-05-31 | 261 | 266 | 259 | 263 | 77,000 | 2,630 |
| 1984-05-30 | 248 | 266 | 248 | 266 | 112,000 | 2,660 |
| 1984-05-29 | 252 | 252 | 245 | 245 | 53,000 | 2,450 |
| 1984-05-28 | 245 | 252 | 245 | 252 | 6,000 | 2,520 |
| 1984-05-26 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-05-25 | 251 | 251 | 250 | 250 | 22,000 | 2,500 |
| 1984-05-24 | 249 | 250 | 249 | 250 | 12,000 | 2,500 |
| 1984-05-23 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1984-05-22 | 252 | 252 | 250 | 250 | 9,000 | 2,500 |
| 1984-05-21 | 250 | 252 | 250 | 250 | 21,000 | 2,500 |
| 1984-05-17 | 253 | 258 | 253 | 258 | 10,000 | 2,580 |
| 1984-05-16 | 259 | 260 | 250 | 250 | 21,000 | 2,500 |
| 1984-05-15 | 257 | 257 | 256 | 256 | 10,000 | 2,560 |
| 1984-05-14 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1984-05-11 | 260 | 260 | 259 | 260 | 16,000 | 2,600 |
| 1984-05-10 | 262 | 262 | 260 | 260 | 14,000 | 2,600 |
| 1984-05-09 | 260 | 260 | 258 | 260 | 18,000 | 2,600 |
| 1984-05-08 | 262 | 262 | 260 | 260 | 34,000 | 2,600 |
| 1984-05-07 | 262 | 262 | 262 | 262 | 20,000 | 2,620 |
| 1984-05-04 | 261 | 261 | 261 | 261 | 15,000 | 2,610 |
| 1984-05-02 | 260 | 261 | 259 | 261 | 26,000 | 2,610 |
| 1984-05-01 | 261 | 261 | 258 | 259 | 12,000 | 2,590 |
| 1984-04-28 | 258 | 258 | 257 | 257 | 14,000 | 2,570 |
| 1984-04-27 | 261 | 261 | 256 | 256 | 32,000 | 2,560 |
| 1984-04-26 | 263 | 263 | 263 | 263 | 13,000 | 2,630 |
| 1984-04-25 | 262 | 262 | 257 | 260 | 24,000 | 2,600 |
| 1984-04-24 | 266 | 266 | 262 | 262 | 42,000 | 2,620 |
| 1984-04-21 | 267 | 267 | 267 | 267 | 7,000 | 2,670 |
| 1984-04-20 | 267 | 267 | 266 | 266 | 4,000 | 2,660 |
| 1984-04-19 | 266 | 266 | 266 | 266 | 6,000 | 2,660 |
| 1984-04-18 | 270 | 270 | 266 | 266 | 19,000 | 2,660 |
| 1984-04-17 | 272 | 272 | 270 | 270 | 14,000 | 2,700 |
| 1984-04-16 | 275 | 275 | 273 | 273 | 23,000 | 2,730 |
| 1984-04-12 | 275 | 275 | 272 | 272 | 18,000 | 2,720 |
| 1984-04-11 | 270 | 275 | 270 | 275 | 9,000 | 2,750 |
| 1984-04-10 | 268 | 270 | 267 | 270 | 25,000 | 2,700 |
| 1984-04-09 | 270 | 270 | 265 | 266 | 8,000 | 2,660 |
| 1984-04-07 | 266 | 266 | 266 | 266 | 14,000 | 2,660 |
| 1984-04-06 | 267 | 268 | 267 | 267 | 11,000 | 2,670 |
| 1984-04-05 | 267 | 267 | 267 | 267 | 14,000 | 2,670 |
| 1984-04-04 | 266 | 266 | 266 | 266 | 13,000 | 2,660 |
| 1984-04-03 | 266 | 266 | 266 | 266 | 11,000 | 2,660 |
| 1984-04-02 | 270 | 275 | 265 | 266 | 16,000 | 2,660 |
| 1984-03-31 | 273 | 273 | 270 | 270 | 17,000 | 2,700 |
| 1984-03-30 | 273 | 275 | 273 | 273 | 17,000 | 2,730 |
| 1984-03-28 | 274 | 274 | 273 | 273 | 5,000 | 2,730 |
| 1984-03-27 | 275 | 275 | 273 | 273 | 8,000 | 2,730 |
| 1984-03-26 | 275 | 275 | 273 | 273 | 10,000 | 2,730 |
| 1984-03-24 | 274 | 274 | 267 | 267 | 30,000 | 2,670 |
| 1984-03-23 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1984-03-22 | 276 | 277 | 275 | 275 | 22,000 | 2,750 |
| 1984-03-21 | 276 | 277 | 276 | 276 | 28,000 | 2,760 |
| 1984-03-19 | 275 | 280 | 275 | 276 | 27,000 | 2,760 |
| 1984-03-17 | 275 | 280 | 275 | 275 | 21,000 | 2,750 |
| 1984-03-16 | 280 | 280 | 280 | 280 | 26,000 | 2,800 |
| 1984-03-14 | 284 | 284 | 280 | 280 | 12,000 | 2,800 |
| 1984-03-13 | 286 | 287 | 284 | 284 | 31,000 | 2,840 |
| 1984-03-12 | 287 | 288 | 283 | 285 | 14,000 | 2,850 |
| 1984-03-09 | 288 | 288 | 286 | 287 | 58,000 | 2,870 |
| 1984-03-08 | 288 | 289 | 285 | 288 | 66,000 | 2,880 |
| 1984-03-07 | 292 | 294 | 285 | 289 | 176,000 | 2,890 |
| 1984-03-06 | 285 | 289 | 282 | 289 | 98,000 | 2,890 |
| 1984-03-05 | 285 | 290 | 280 | 280 | 48,000 | 2,800 |
| 1984-03-03 | 275 | 280 | 275 | 280 | 16,000 | 2,800 |
| 1984-03-02 | 270 | 271 | 266 | 271 | 41,000 | 2,710 |
| 1984-03-01 | 268 | 268 | 268 | 268 | 12,000 | 2,680 |
| 1984-02-29 | 270 | 272 | 268 | 268 | 34,000 | 2,680 |
| 1984-02-28 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1984-02-27 | 274 | 274 | 268 | 268 | 29,000 | 2,680 |
| 1984-02-25 | 276 | 276 | 273 | 273 | 4,000 | 2,730 |
| 1984-02-24 | 277 | 279 | 271 | 271 | 15,000 | 2,710 |
| 1984-02-23 | 270 | 276 | 270 | 273 | 26,000 | 2,730 |
| 1984-02-22 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 1984-02-21 | 280 | 280 | 279 | 279 | 20,000 | 2,790 |
| 1984-02-20 | 280 | 280 | 276 | 280 | 30,000 | 2,800 |
| 1984-02-18 | 274 | 274 | 268 | 268 | 16,000 | 2,680 |
| 1984-02-17 | 272 | 276 | 270 | 274 | 100,000 | 2,740 |
| 1984-02-16 | 280 | 280 | 275 | 275 | 52,000 | 2,750 |
| 1984-02-15 | 294 | 296 | 275 | 275 | 188,000 | 2,750 |
| 1984-02-14 | 292 | 300 | 292 | 294 | 170,000 | 2,940 |
| 1984-02-13 | 282 | 296 | 282 | 293 | 225,000 | 2,930 |
| 1984-02-10 | 262 | 290 | 262 | 284 | 147,000 | 2,840 |
| 1984-02-09 | 274 | 274 | 257 | 257 | 78,000 | 2,570 |
| 1984-02-08 | 273 | 277 | 270 | 277 | 53,000 | 2,770 |
| 1984-02-07 | 281 | 281 | 278 | 278 | 33,000 | 2,780 |
| 1984-02-06 | 285 | 286 | 281 | 281 | 20,000 | 2,810 |
| 1984-02-04 | 293 | 293 | 285 | 288 | 47,000 | 2,880 |
| 1984-02-03 | 285 | 295 | 285 | 294 | 68,000 | 2,940 |
| 1984-02-02 | 299 | 299 | 285 | 285 | 207,000 | 2,850 |
| 1984-02-01 | 299 | 303 | 296 | 300 | 219,000 | 3,000 |
| 1984-01-31 | 288 | 310 | 285 | 300 | 511,000 | 3,000 |
| 1984-01-30 | 280 | 285 | 280 | 285 | 78,000 | 2,850 |
| 1984-01-28 | 285 | 287 | 280 | 280 | 119,000 | 2,800 |
| 1984-01-27 | 280 | 288 | 280 | 285 | 161,000 | 2,850 |
| 1984-01-26 | 280 | 282 | 271 | 278 | 91,000 | 2,780 |
| 1984-01-25 | 283 | 286 | 278 | 280 | 125,000 | 2,800 |
| 1984-01-24 | 280 | 293 | 277 | 286 | 553,000 | 2,860 |
| 1984-01-23 | 280 | 280 | 275 | 280 | 149,000 | 2,800 |
| 1984-01-21 | 280 | 280 | 278 | 280 | 136,000 | 2,800 |
| 1984-01-20 | 287 | 287 | 285 | 285 | 52,000 | 2,850 |
| 1984-01-19 | 269 | 289 | 263 | 289 | 331,000 | 2,890 |
| 1984-01-18 | 255 | 270 | 254 | 269 | 114,000 | 2,690 |
| 1984-01-17 | 255 | 255 | 254 | 255 | 32,000 | 2,550 |
| 1984-01-13 | 253 | 254 | 251 | 254 | 19,000 | 2,540 |
| 1984-01-12 | 255 | 255 | 254 | 254 | 18,000 | 2,540 |
| 1984-01-11 | 257 | 258 | 252 | 253 | 21,000 | 2,530 |
| 1984-01-10 | 258 | 258 | 256 | 256 | 7,000 | 2,560 |
| 1984-01-09 | 255 | 260 | 250 | 255 | 44,000 | 2,550 |
| 1984-01-07 | 250 | 255 | 250 | 255 | 25,000 | 2,550 |
| 1984-01-06 | 251 | 251 | 248 | 250 | 51,000 | 2,500 |
| 1984-01-04 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
