6445 (株)ジャノメ 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 | 383 | 388 | 383 | 387 | 156,000 | 3,870 |
| 1984-12-27 | 390 | 391 | 386 | 388 | 161,000 | 3,880 |
| 1984-12-26 | 395 | 395 | 391 | 391 | 64,000 | 3,910 |
| 1984-12-25 | 395 | 397 | 390 | 390 | 186,000 | 3,900 |
| 1984-12-24 | 396 | 400 | 391 | 395 | 89,000 | 3,950 |
| 1984-12-22 | 388 | 395 | 387 | 394 | 360,000 | 3,940 |
| 1984-12-21 | 394 | 398 | 387 | 390 | 369,000 | 3,900 |
| 1984-12-20 | 397 | 402 | 395 | 399 | 387,000 | 3,990 |
| 1984-12-19 | 394 | 400 | 392 | 397 | 320,000 | 3,970 |
| 1984-12-18 | 390 | 395 | 389 | 391 | 191,000 | 3,910 |
| 1984-12-17 | 387 | 390 | 387 | 389 | 132,000 | 3,890 |
| 1984-12-15 | 390 | 390 | 387 | 387 | 96,000 | 3,870 |
| 1984-12-14 | 393 | 396 | 390 | 391 | 116,000 | 3,910 |
| 1984-12-13 | 400 | 400 | 396 | 396 | 109,000 | 3,960 |
| 1984-12-12 | 400 | 401 | 396 | 398 | 107,000 | 3,980 |
| 1984-12-11 | 400 | 405 | 398 | 400 | 133,000 | 4,000 |
| 1984-12-10 | 410 | 410 | 401 | 401 | 129,000 | 4,010 |
| 1984-12-07 | 405 | 410 | 405 | 405 | 108,000 | 4,050 |
| 1984-12-06 | 410 | 410 | 403 | 405 | 147,000 | 4,050 |
| 1984-12-05 | 407 | 410 | 404 | 408 | 220,000 | 4,080 |
| 1984-12-04 | 410 | 415 | 405 | 405 | 239,000 | 4,050 |
| 1984-12-03 | 417 | 419 | 410 | 410 | 84,000 | 4,100 |
| 1984-12-01 | 417 | 419 | 412 | 417 | 54,000 | 4,170 |
| 1984-11-30 | 420 | 420 | 406 | 407 | 217,000 | 4,070 |
| 1984-11-29 | 413 | 420 | 413 | 420 | 96,000 | 4,200 |
| 1984-11-28 | 412 | 413 | 410 | 412 | 128,000 | 4,120 |
| 1984-11-27 | 412 | 419 | 410 | 411 | 85,000 | 4,110 |
| 1984-11-26 | 416 | 420 | 413 | 416 | 82,000 | 4,160 |
| 1984-11-24 | 423 | 423 | 415 | 416 | 56,000 | 4,160 |
| 1984-11-22 | 420 | 425 | 418 | 425 | 103,000 | 4,250 |
| 1984-11-21 | 431 | 431 | 420 | 422 | 145,000 | 4,220 |
| 1984-11-20 | 430 | 435 | 425 | 426 | 100,000 | 4,260 |
| 1984-11-19 | 431 | 435 | 425 | 425 | 208,000 | 4,250 |
| 1984-11-17 | 440 | 444 | 435 | 436 | 94,000 | 4,360 |
| 1984-11-16 | 440 | 450 | 439 | 439 | 762,000 | 4,390 |
| 1984-11-15 | 433 | 438 | 430 | 438 | 348,000 | 4,380 |
| 1984-11-14 | 438 | 438 | 431 | 435 | 304,000 | 4,350 |
| 1984-11-13 | 445 | 447 | 433 | 433 | 473,000 | 4,330 |
| 1984-11-12 | 448 | 455 | 440 | 442 | 1,401,000 | 4,420 |
| 1984-11-09 | 430 | 433 | 426 | 433 | 369,000 | 4,330 |
| 1984-11-08 | 430 | 435 | 425 | 430 | 318,000 | 4,300 |
| 1984-11-07 | 440 | 444 | 428 | 433 | 324,000 | 4,330 |
| 1984-11-06 | 450 | 454 | 429 | 436 | 669,000 | 4,360 |
| 1984-11-05 | 432 | 454 | 432 | 454 | 1,406,000 | 4,540 |
| 1984-11-02 | 420 | 430 | 420 | 428 | 161,000 | 4,280 |
| 1984-11-01 | 438 | 439 | 425 | 425 | 330,000 | 4,250 |
| 1984-10-31 | 445 | 447 | 425 | 435 | 589,000 | 4,350 |
| 1984-10-30 | 435 | 455 | 432 | 445 | 2,316,000 | 4,450 |
| 1984-10-29 | 429 | 439 | 423 | 435 | 860,000 | 4,350 |
| 1984-10-27 | 412 | 427 | 410 | 422 | 235,000 | 4,220 |
| 1984-10-26 | 417 | 417 | 403 | 413 | 367,000 | 4,130 |
| 1984-10-25 | 422 | 430 | 413 | 417 | 224,000 | 4,170 |
| 1984-10-24 | 421 | 427 | 417 | 420 | 371,000 | 4,200 |
| 1984-10-23 | 424 | 435 | 417 | 417 | 369,000 | 4,170 |
| 1984-10-22 | 428 | 440 | 428 | 429 | 446,000 | 4,290 |
| 1984-10-20 | 445 | 445 | 431 | 433 | 331,000 | 4,330 |
| 1984-10-19 | 450 | 460 | 437 | 440 | 4,387,000 | 4,400 |
| 1984-10-18 | 407 | 432 | 405 | 432 | 1,206,000 | 4,320 |
| 1984-10-17 | 410 | 414 | 400 | 406 | 329,000 | 4,060 |
| 1984-10-16 | 435 | 435 | 410 | 415 | 565,000 | 4,150 |
| 1984-10-15 | 418 | 438 | 415 | 430 | 1,273,000 | 4,300 |
| 1984-10-12 | 418 | 425 | 406 | 418 | 1,009,000 | 4,180 |
| 1984-10-11 | 404 | 419 | 400 | 414 | 1,018,000 | 4,140 |
| 1984-10-09 | 381 | 406 | 380 | 404 | 554,000 | 4,040 |
| 1984-10-08 | 377 | 383 | 375 | 380 | 66,000 | 3,800 |
| 1984-10-06 | 371 | 371 | 371 | 371 | 15,000 | 3,710 |
| 1984-10-05 | 371 | 374 | 370 | 371 | 124,000 | 3,710 |
| 1984-10-04 | 371 | 374 | 370 | 370 | 85,000 | 3,700 |
| 1984-10-03 | 378 | 380 | 371 | 371 | 191,000 | 3,710 |
| 1984-10-02 | 383 | 383 | 372 | 374 | 154,000 | 3,740 |
| 1984-10-01 | 375 | 388 | 375 | 380 | 137,000 | 3,800 |
| 1984-09-29 | 371 | 373 | 371 | 373 | 27,000 | 3,730 |
| 1984-09-28 | 375 | 375 | 370 | 370 | 49,000 | 3,700 |
| 1984-09-27 | 370 | 375 | 370 | 370 | 54,000 | 3,700 |
| 1984-09-26 | 386 | 388 | 366 | 370 | 100,000 | 3,700 |
| 1984-09-25 | 370 | 390 | 365 | 390 | 125,000 | 3,900 |
| 1984-09-22 | 370 | 375 | 369 | 370 | 84,000 | 3,700 |
| 1984-09-21 | 373 | 373 | 370 | 371 | 100,000 | 3,710 |
| 1984-09-20 | 378 | 378 | 373 | 374 | 81,000 | 3,740 |
| 1984-09-19 | 375 | 379 | 375 | 376 | 29,000 | 3,760 |
| 1984-09-18 | 375 | 376 | 375 | 375 | 69,000 | 3,750 |
| 1984-09-17 | 377 | 380 | 375 | 376 | 165,000 | 3,760 |
| 1984-09-14 | 377 | 380 | 375 | 375 | 187,000 | 3,750 |
| 1984-09-13 | 376 | 380 | 375 | 380 | 85,000 | 3,800 |
| 1984-09-12 | 380 | 380 | 376 | 376 | 59,000 | 3,760 |
| 1984-09-11 | 380 | 381 | 380 | 381 | 31,000 | 3,810 |
| 1984-09-10 | 380 | 385 | 375 | 376 | 132,000 | 3,760 |
| 1984-09-07 | 380 | 385 | 375 | 376 | 109,000 | 3,760 |
| 1984-09-06 | 386 | 390 | 380 | 381 | 82,000 | 3,810 |
| 1984-09-05 | 383 | 390 | 380 | 390 | 127,000 | 3,900 |
| 1984-09-04 | 393 | 393 | 383 | 383 | 133,000 | 3,830 |
| 1984-09-03 | 396 | 399 | 383 | 394 | 138,000 | 3,940 |
| 1984-09-01 | 408 | 408 | 401 | 401 | 204,000 | 4,010 |
| 1984-08-31 | 403 | 418 | 400 | 403 | 544,000 | 4,030 |
| 1984-08-30 | 380 | 391 | 379 | 391 | 196,000 | 3,910 |
| 1984-08-29 | 385 | 385 | 378 | 378 | 95,000 | 3,780 |
| 1984-08-28 | 393 | 393 | 390 | 392 | 47,000 | 3,920 |
| 1984-08-27 | 387 | 390 | 378 | 390 | 50,000 | 3,900 |
| 1984-08-25 | 387 | 387 | 382 | 383 | 34,000 | 3,830 |
| 1984-08-24 | 375 | 385 | 375 | 385 | 124,000 | 3,850 |
| 1984-08-23 | 375 | 375 | 374 | 375 | 46,000 | 3,750 |
| 1984-08-22 | 376 | 376 | 374 | 375 | 78,000 | 3,750 |
| 1984-08-21 | 380 | 381 | 375 | 375 | 113,000 | 3,750 |
| 1984-08-20 | 379 | 380 | 376 | 377 | 84,000 | 3,770 |
| 1984-08-18 | 372 | 378 | 370 | 374 | 38,000 | 3,740 |
| 1984-08-17 | 374 | 378 | 374 | 375 | 49,000 | 3,750 |
| 1984-08-16 | 374 | 380 | 372 | 376 | 80,000 | 3,760 |
| 1984-08-15 | 374 | 378 | 374 | 376 | 60,000 | 3,760 |
| 1984-08-14 | 369 | 372 | 369 | 372 | 91,000 | 3,720 |
| 1984-08-13 | 367 | 369 | 365 | 369 | 118,000 | 3,690 |
| 1984-08-10 | 369 | 374 | 366 | 367 | 259,000 | 3,670 |
| 1984-08-09 | 366 | 374 | 365 | 371 | 178,000 | 3,710 |
| 1984-08-08 | 376 | 377 | 370 | 371 | 207,000 | 3,710 |
| 1984-08-07 | 380 | 381 | 375 | 375 | 30,000 | 3,750 |
| 1984-08-06 | 383 | 385 | 378 | 378 | 106,000 | 3,780 |
| 1984-08-04 | 378 | 388 | 378 | 387 | 66,000 | 3,870 |
| 1984-08-03 | 381 | 386 | 380 | 382 | 104,000 | 3,820 |
| 1984-08-02 | 378 | 378 | 375 | 378 | 29,000 | 3,780 |
| 1984-08-01 | 380 | 380 | 373 | 373 | 88,000 | 3,730 |
| 1984-07-31 | 385 | 385 | 375 | 380 | 141,000 | 3,800 |
| 1984-07-30 | 385 | 390 | 384 | 390 | 34,000 | 3,900 |
| 1984-07-28 | 376 | 385 | 376 | 385 | 105,000 | 3,850 |
| 1984-07-27 | 379 | 381 | 375 | 376 | 174,000 | 3,760 |
| 1984-07-26 | 375 | 382 | 375 | 375 | 371,000 | 3,750 |
| 1984-07-25 | 380 | 381 | 375 | 377 | 275,000 | 3,770 |
| 1984-07-24 | 367 | 380 | 367 | 380 | 197,000 | 3,800 |
| 1984-07-23 | 400 | 400 | 381 | 381 | 122,000 | 3,810 |
| 1984-07-21 | 396 | 399 | 390 | 395 | 117,000 | 3,950 |
| 1984-07-20 | 410 | 410 | 395 | 401 | 194,000 | 4,010 |
| 1984-07-19 | 412 | 416 | 407 | 410 | 125,000 | 4,100 |
| 1984-07-18 | 420 | 420 | 412 | 412 | 278,000 | 4,120 |
| 1984-07-17 | 419 | 424 | 415 | 420 | 166,000 | 4,200 |
| 1984-07-16 | 421 | 430 | 414 | 414 | 90,000 | 4,140 |
| 1984-07-13 | 430 | 430 | 410 | 425 | 251,000 | 4,250 |
| 1984-07-12 | 435 | 440 | 432 | 434 | 145,000 | 4,340 |
| 1984-07-11 | 425 | 449 | 425 | 438 | 360,000 | 4,380 |
| 1984-07-10 | 420 | 420 | 415 | 420 | 159,000 | 4,200 |
| 1984-07-09 | 420 | 420 | 410 | 410 | 301,000 | 4,100 |
| 1984-07-07 | 431 | 431 | 415 | 425 | 171,000 | 4,250 |
| 1984-07-06 | 442 | 446 | 436 | 436 | 209,000 | 4,360 |
| 1984-07-05 | 437 | 448 | 437 | 446 | 175,000 | 4,460 |
| 1984-07-04 | 438 | 448 | 437 | 440 | 394,000 | 4,400 |
| 1984-07-03 | 448 | 453 | 436 | 436 | 506,000 | 4,360 |
| 1984-07-02 | 456 | 463 | 453 | 453 | 421,000 | 4,530 |
| 1984-06-30 | 466 | 466 | 456 | 458 | 258,000 | 4,580 |
| 1984-06-29 | 466 | 466 | 456 | 457 | 456,000 | 4,570 |
| 1984-06-28 | 455 | 485 | 453 | 456 | 952,000 | 4,560 |
| 1984-06-27 | 450 | 459 | 450 | 455 | 625,000 | 4,550 |
| 1984-06-26 | 465 | 469 | 450 | 450 | 1,254,000 | 4,500 |
| 1984-06-25 | 468 | 471 | 461 | 465 | 399,000 | 4,650 |
| 1984-06-23 | 482 | 482 | 467 | 470 | 1,285,000 | 4,700 |
| 1984-06-22 | 465 | 495 | 456 | 482 | 7,435,000 | 4,820 |
| 1984-06-21 | 455 | 468 | 441 | 449 | 2,255,000 | 4,490 |
| 1984-06-20 | 443 | 465 | 438 | 453 | 4,555,000 | 4,530 |
| 1984-06-19 | 438 | 444 | 430 | 433 | 1,976,000 | 4,330 |
| 1984-06-18 | 430 | 445 | 424 | 439 | 2,181,000 | 4,390 |
| 1984-06-16 | 409 | 434 | 406 | 434 | 954,000 | 4,340 |
| 1984-06-15 | 400 | 410 | 400 | 406 | 168,000 | 4,060 |
| 1984-06-14 | 416 | 419 | 405 | 407 | 613,000 | 4,070 |
| 1984-06-13 | 397 | 410 | 394 | 410 | 288,000 | 4,100 |
| 1984-06-12 | 386 | 395 | 386 | 392 | 92,000 | 3,920 |
| 1984-06-11 | 387 | 387 | 386 | 386 | 30,000 | 3,860 |
| 1984-06-08 | 384 | 390 | 384 | 390 | 42,000 | 3,900 |
| 1984-06-07 | 384 | 390 | 384 | 389 | 38,000 | 3,890 |
| 1984-06-06 | 404 | 404 | 390 | 391 | 167,000 | 3,910 |
| 1984-06-05 | 390 | 403 | 390 | 399 | 271,000 | 3,990 |
| 1984-06-04 | 370 | 389 | 369 | 384 | 199,000 | 3,840 |
| 1984-06-02 | 361 | 370 | 361 | 370 | 54,000 | 3,700 |
| 1984-06-01 | 363 | 365 | 360 | 361 | 77,000 | 3,610 |
| 1984-05-31 | 370 | 370 | 363 | 363 | 38,000 | 3,630 |
| 1984-05-30 | 371 | 372 | 363 | 370 | 122,000 | 3,700 |
| 1984-05-29 | 370 | 370 | 366 | 366 | 46,000 | 3,660 |
| 1984-05-28 | 364 | 365 | 364 | 365 | 36,000 | 3,650 |
| 1984-05-26 | 370 | 370 | 361 | 363 | 57,000 | 3,630 |
| 1984-05-25 | 371 | 373 | 368 | 368 | 75,000 | 3,680 |
| 1984-05-24 | 369 | 377 | 369 | 371 | 96,000 | 3,710 |
| 1984-05-23 | 370 | 375 | 367 | 370 | 135,000 | 3,700 |
| 1984-05-22 | 371 | 371 | 370 | 371 | 57,000 | 3,710 |
| 1984-05-21 | 376 | 376 | 366 | 366 | 78,000 | 3,660 |
| 1984-05-18 | 392 | 392 | 382 | 385 | 113,000 | 3,850 |
| 1984-05-17 | 395 | 400 | 393 | 393 | 102,000 | 3,930 |
| 1984-05-16 | 392 | 394 | 390 | 394 | 73,000 | 3,940 |
| 1984-05-15 | 392 | 392 | 390 | 392 | 104,000 | 3,920 |
| 1984-05-14 | 401 | 402 | 390 | 390 | 131,000 | 3,900 |
| 1984-05-11 | 408 | 410 | 400 | 401 | 217,000 | 4,010 |
| 1984-05-10 | 408 | 408 | 405 | 406 | 122,000 | 4,060 |
| 1984-05-09 | 405 | 419 | 405 | 418 | 156,000 | 4,180 |
| 1984-05-08 | 409 | 414 | 406 | 410 | 139,000 | 4,100 |
| 1984-05-07 | 409 | 409 | 409 | 409 | 45,000 | 4,090 |
| 1984-05-04 | 406 | 420 | 406 | 420 | 160,000 | 4,200 |
| 1984-05-02 | 405 | 410 | 404 | 410 | 164,000 | 4,100 |
| 1984-05-01 | 405 | 410 | 403 | 403 | 195,000 | 4,030 |
| 1984-04-28 | 406 | 406 | 403 | 403 | 135,000 | 4,030 |
| 1984-04-27 | 413 | 415 | 411 | 412 | 139,000 | 4,120 |
| 1984-04-26 | 413 | 420 | 411 | 411 | 190,000 | 4,110 |
| 1984-04-25 | 411 | 420 | 411 | 418 | 283,000 | 4,180 |
| 1984-04-24 | 411 | 415 | 411 | 415 | 108,000 | 4,150 |
| 1984-04-23 | 420 | 420 | 412 | 412 | 107,000 | 4,120 |
| 1984-04-21 | 415 | 417 | 411 | 417 | 102,000 | 4,170 |
| 1984-04-20 | 416 | 421 | 410 | 410 | 184,000 | 4,100 |
| 1984-04-19 | 425 | 428 | 418 | 421 | 221,000 | 4,210 |
| 1984-04-18 | 412 | 425 | 410 | 423 | 262,000 | 4,230 |
| 1984-04-17 | 430 | 430 | 410 | 419 | 272,000 | 4,190 |
| 1984-04-16 | 420 | 425 | 417 | 425 | 296,000 | 4,250 |
| 1984-04-13 | 423 | 423 | 410 | 411 | 223,000 | 4,110 |
| 1984-04-12 | 425 | 430 | 420 | 423 | 408,000 | 4,230 |
| 1984-04-11 | 415 | 430 | 415 | 426 | 756,000 | 4,260 |
| 1984-04-10 | 418 | 418 | 410 | 415 | 232,000 | 4,150 |
| 1984-04-09 | 396 | 420 | 395 | 418 | 340,000 | 4,180 |
| 1984-04-07 | 395 | 397 | 390 | 394 | 308,000 | 3,940 |
| 1984-04-06 | 390 | 400 | 390 | 399 | 270,000 | 3,990 |
| 1984-04-05 | 405 | 405 | 395 | 398 | 277,000 | 3,980 |
| 1984-04-04 | 370 | 405 | 370 | 400 | 586,000 | 4,000 |
| 1984-04-03 | 365 | 371 | 365 | 370 | 137,000 | 3,700 |
| 1984-04-02 | 371 | 371 | 365 | 370 | 155,000 | 3,700 |
| 1984-03-30 | 379 | 380 | 375 | 375 | 98,000 | 3,750 |
| 1984-03-29 | 376 | 383 | 374 | 380 | 181,000 | 3,800 |
| 1984-03-28 | 366 | 368 | 366 | 368 | 156,000 | 3,680 |
| 1984-03-27 | 380 | 380 | 360 | 360 | 315,000 | 3,600 |
| 1984-03-26 | 383 | 383 | 380 | 380 | 189,000 | 3,800 |
| 1984-03-24 | 383 | 384 | 381 | 383 | 136,000 | 3,830 |
| 1984-03-23 | 385 | 385 | 381 | 383 | 217,000 | 3,830 |
| 1984-03-22 | 382 | 384 | 380 | 380 | 132,000 | 3,800 |
| 1984-03-21 | 385 | 386 | 382 | 385 | 66,000 | 3,850 |
| 1984-03-19 | 382 | 385 | 380 | 382 | 107,000 | 3,820 |
| 1984-03-17 | 382 | 382 | 380 | 380 | 58,000 | 3,800 |
| 1984-03-16 | 382 | 385 | 380 | 385 | 246,000 | 3,850 |
| 1984-03-15 | 382 | 382 | 381 | 382 | 184,000 | 3,820 |
| 1984-03-14 | 385 | 385 | 382 | 382 | 143,000 | 3,820 |
| 1984-03-13 | 382 | 385 | 381 | 382 | 59,000 | 3,820 |
| 1984-03-12 | 384 | 386 | 381 | 382 | 76,000 | 3,820 |
| 1984-03-09 | 385 | 385 | 381 | 381 | 106,000 | 3,810 |
| 1984-03-08 | 384 | 385 | 380 | 381 | 149,000 | 3,810 |
| 1984-03-07 | 386 | 386 | 383 | 383 | 115,000 | 3,830 |
| 1984-03-06 | 400 | 403 | 383 | 383 | 290,000 | 3,830 |
| 1984-03-05 | 395 | 400 | 395 | 400 | 87,000 | 4,000 |
| 1984-03-03 | 400 | 405 | 395 | 395 | 145,000 | 3,950 |
| 1984-03-02 | 395 | 400 | 395 | 400 | 96,000 | 4,000 |
| 1984-03-01 | 398 | 398 | 394 | 395 | 64,000 | 3,950 |
| 1984-02-29 | 400 | 400 | 395 | 400 | 93,000 | 4,000 |
| 1984-02-28 | 410 | 411 | 410 | 410 | 107,000 | 4,100 |
| 1984-02-25 | 385 | 385 | 381 | 385 | 106,000 | 3,850 |
| 1984-02-24 | 392 | 392 | 385 | 385 | 304,000 | 3,850 |
| 1984-02-23 | 400 | 400 | 395 | 395 | 56,000 | 3,950 |
| 1984-02-22 | 394 | 400 | 394 | 398 | 88,000 | 3,980 |
| 1984-02-21 | 392 | 395 | 392 | 395 | 138,000 | 3,950 |
| 1984-02-20 | 395 | 395 | 391 | 391 | 62,000 | 3,910 |
| 1984-02-18 | 395 | 395 | 390 | 395 | 82,000 | 3,950 |
| 1984-02-17 | 398 | 400 | 394 | 394 | 90,000 | 3,940 |
| 1984-02-16 | 400 | 400 | 395 | 400 | 138,000 | 4,000 |
| 1984-02-15 | 405 | 405 | 399 | 400 | 163,000 | 4,000 |
| 1984-02-14 | 405 | 405 | 401 | 401 | 35,000 | 4,010 |
| 1984-02-13 | 404 | 405 | 401 | 403 | 57,000 | 4,030 |
| 1984-02-10 | 407 | 407 | 400 | 404 | 97,000 | 4,040 |
| 1984-02-09 | 410 | 410 | 403 | 405 | 174,000 | 4,050 |
| 1984-02-08 | 413 | 413 | 410 | 410 | 84,000 | 4,100 |
| 1984-02-07 | 416 | 416 | 412 | 412 | 74,000 | 4,120 |
| 1984-02-06 | 412 | 419 | 412 | 413 | 82,000 | 4,130 |
| 1984-02-04 | 415 | 417 | 414 | 415 | 100,000 | 4,150 |
| 1984-02-03 | 418 | 420 | 415 | 417 | 69,000 | 4,170 |
| 1984-02-02 | 420 | 425 | 416 | 420 | 215,000 | 4,200 |
| 1984-02-01 | 419 | 419 | 413 | 415 | 274,000 | 4,150 |
| 1984-01-31 | 421 | 423 | 414 | 420 | 250,000 | 4,200 |
| 1984-01-30 | 430 | 430 | 421 | 421 | 85,000 | 4,210 |
| 1984-01-28 | 428 | 430 | 425 | 428 | 168,000 | 4,280 |
| 1984-01-27 | 418 | 420 | 413 | 413 | 278,000 | 4,130 |
| 1984-01-26 | 427 | 430 | 418 | 423 | 278,000 | 4,230 |
| 1984-01-25 | 413 | 427 | 413 | 427 | 310,000 | 4,270 |
| 1984-01-24 | 423 | 423 | 415 | 415 | 57,000 | 4,150 |
| 1984-01-23 | 415 | 428 | 413 | 422 | 199,000 | 4,220 |
| 1984-01-21 | 406 | 410 | 405 | 405 | 637,000 | 4,050 |
| 1984-01-20 | 410 | 413 | 408 | 409 | 390,000 | 4,090 |
| 1984-01-19 | 411 | 415 | 407 | 410 | 238,000 | 4,100 |
| 1984-01-18 | 416 | 417 | 410 | 411 | 223,000 | 4,110 |
| 1984-01-17 | 416 | 420 | 415 | 419 | 114,000 | 4,190 |
| 1984-01-13 | 420 | 422 | 415 | 415 | 201,000 | 4,150 |
| 1984-01-12 | 420 | 423 | 415 | 422 | 220,000 | 4,220 |
| 1984-01-11 | 421 | 422 | 406 | 410 | 463,000 | 4,100 |
| 1984-01-10 | 438 | 438 | 430 | 431 | 62,000 | 4,310 |
| 1984-01-09 | 434 | 437 | 430 | 435 | 57,000 | 4,350 |
| 1984-01-07 | 436 | 438 | 431 | 431 | 76,000 | 4,310 |
| 1984-01-06 | 439 | 440 | 431 | 431 | 164,000 | 4,310 |
| 1984-01-05 | 440 | 442 | 435 | 440 | 113,000 | 4,400 |
| 1984-01-04 | 445 | 450 | 440 | 440 | 171,000 | 4,400 |
分割・併合履歴 ： [2015-09-28]1株→0.1株