6461 日本ピストンリング(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 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1984-12-27 | 268 | 268 | 265 | 265 | 8,000 | 2,650 |
| 1984-12-26 | 262 | 263 | 262 | 263 | 48,000 | 2,630 |
| 1984-12-25 | 265 | 265 | 262 | 264 | 31,000 | 2,640 |
| 1984-12-24 | 265 | 265 | 262 | 262 | 13,000 | 2,620 |
| 1984-12-22 | 263 | 265 | 262 | 262 | 24,000 | 2,620 |
| 1984-12-21 | 270 | 270 | 262 | 262 | 87,000 | 2,620 |
| 1984-12-20 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1984-12-19 | 272 | 272 | 266 | 269 | 71,000 | 2,690 |
| 1984-12-18 | 276 | 276 | 271 | 271 | 33,000 | 2,710 |
| 1984-12-17 | 284 | 284 | 275 | 280 | 26,000 | 2,800 |
| 1984-12-15 | 275 | 285 | 275 | 284 | 41,000 | 2,840 |
| 1984-12-14 | 272 | 274 | 272 | 273 | 43,000 | 2,730 |
| 1984-12-13 | 273 | 273 | 272 | 273 | 22,000 | 2,730 |
| 1984-12-12 | 272 | 273 | 271 | 271 | 22,000 | 2,710 |
| 1984-12-11 | 273 | 275 | 271 | 271 | 56,000 | 2,710 |
| 1984-12-10 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 1984-12-07 | 272 | 272 | 271 | 271 | 38,000 | 2,710 |
| 1984-12-06 | 274 | 274 | 271 | 271 | 12,000 | 2,710 |
| 1984-12-05 | 271 | 272 | 271 | 272 | 35,000 | 2,720 |
| 1984-12-04 | 271 | 275 | 271 | 271 | 40,000 | 2,710 |
| 1984-12-01 | 271 | 272 | 271 | 271 | 29,000 | 2,710 |
| 1984-11-30 | 270 | 272 | 270 | 271 | 33,000 | 2,710 |
| 1984-11-29 | 270 | 272 | 270 | 271 | 34,000 | 2,710 |
| 1984-11-28 | 270 | 271 | 270 | 271 | 23,000 | 2,710 |
| 1984-11-27 | 275 | 275 | 270 | 270 | 20,000 | 2,700 |
| 1984-11-26 | 271 | 273 | 270 | 270 | 40,000 | 2,700 |
| 1984-11-24 | 270 | 275 | 270 | 270 | 34,000 | 2,700 |
| 1984-11-22 | 280 | 281 | 275 | 280 | 17,000 | 2,800 |
| 1984-11-21 | 280 | 283 | 278 | 280 | 18,000 | 2,800 |
| 1984-11-20 | 275 | 280 | 275 | 276 | 49,000 | 2,760 |
| 1984-11-19 | 280 | 280 | 275 | 280 | 19,000 | 2,800 |
| 1984-11-17 | 276 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1984-11-16 | 270 | 275 | 270 | 275 | 23,000 | 2,750 |
| 1984-11-15 | 279 | 279 | 270 | 275 | 16,000 | 2,750 |
| 1984-11-14 | 277 | 283 | 277 | 277 | 63,000 | 2,770 |
| 1984-11-13 | 278 | 278 | 278 | 278 | 14,000 | 2,780 |
| 1984-11-12 | 275 | 276 | 273 | 273 | 36,000 | 2,730 |
| 1984-11-09 | 277 | 277 | 275 | 275 | 6,000 | 2,750 |
| 1984-11-08 | 278 | 278 | 275 | 278 | 18,000 | 2,780 |
| 1984-11-07 | 279 | 279 | 277 | 277 | 16,000 | 2,770 |
| 1984-11-06 | 279 | 280 | 276 | 278 | 21,000 | 2,780 |
| 1984-11-05 | 276 | 280 | 276 | 280 | 37,000 | 2,800 |
| 1984-11-02 | 276 | 276 | 275 | 276 | 34,000 | 2,760 |
| 1984-11-01 | 275 | 277 | 275 | 276 | 43,000 | 2,760 |
| 1984-10-31 | 277 | 278 | 270 | 277 | 28,000 | 2,770 |
| 1984-10-30 | 277 | 280 | 272 | 272 | 8,000 | 2,720 |
| 1984-10-29 | 276 | 276 | 272 | 272 | 25,000 | 2,720 |
| 1984-10-27 | 276 | 295 | 276 | 283 | 168,000 | 2,830 |
| 1984-10-25 | 259 | 259 | 251 | 254 | 46,000 | 2,540 |
| 1984-10-24 | 252 | 254 | 250 | 254 | 117,000 | 2,540 |
| 1984-10-23 | 257 | 257 | 250 | 250 | 96,000 | 2,500 |
| 1984-10-22 | 251 | 253 | 250 | 252 | 159,000 | 2,520 |
| 1984-10-19 | 250 | 250 | 250 | 250 | 54,000 | 2,500 |
| 1984-10-18 | 249 | 249 | 249 | 249 | 13,000 | 2,490 |
| 1984-10-17 | 250 | 251 | 248 | 249 | 66,000 | 2,490 |
| 1984-10-16 | 260 | 260 | 250 | 250 | 126,000 | 2,500 |
| 1984-10-15 | 250 | 255 | 250 | 255 | 36,000 | 2,550 |
| 1984-10-12 | 261 | 261 | 248 | 248 | 54,000 | 2,480 |
| 1984-10-11 | 266 | 270 | 260 | 260 | 23,000 | 2,600 |
| 1984-10-09 | 263 | 265 | 260 | 265 | 19,000 | 2,650 |
| 1984-10-08 | 265 | 270 | 265 | 270 | 16,000 | 2,700 |
| 1984-10-06 | 265 | 265 | 265 | 265 | 23,000 | 2,650 |
| 1984-10-05 | 269 | 269 | 265 | 265 | 9,000 | 2,650 |
| 1984-10-04 | 266 | 267 | 265 | 265 | 19,000 | 2,650 |
| 1984-10-03 | 267 | 267 | 266 | 266 | 9,000 | 2,660 |
| 1984-10-02 | 265 | 267 | 265 | 267 | 10,000 | 2,670 |
| 1984-10-01 | 265 | 270 | 265 | 265 | 26,000 | 2,650 |
| 1984-09-29 | 265 | 265 | 265 | 265 | 19,000 | 2,650 |
| 1984-09-28 | 261 | 264 | 261 | 263 | 16,000 | 2,630 |
| 1984-09-27 | 270 | 270 | 263 | 264 | 24,000 | 2,640 |
| 1984-09-26 | 268 | 268 | 265 | 265 | 23,000 | 2,650 |
| 1984-09-25 | 270 | 270 | 268 | 268 | 78,000 | 2,680 |
| 1984-09-22 | 270 | 270 | 268 | 270 | 7,000 | 2,700 |
| 1984-09-21 | 268 | 274 | 268 | 268 | 19,000 | 2,680 |
| 1984-09-20 | 270 | 270 | 268 | 268 | 13,000 | 2,680 |
| 1984-09-19 | 270 | 270 | 270 | 270 | 213,000 | 2,700 |
| 1984-09-18 | 267 | 268 | 265 | 268 | 23,000 | 2,680 |
| 1984-09-17 | 272 | 272 | 267 | 267 | 32,000 | 2,670 |
| 1984-09-14 | 272 | 272 | 272 | 272 | 13,000 | 2,720 |
| 1984-09-13 | 282 | 282 | 281 | 281 | 8,000 | 2,810 |
| 1984-09-12 | 285 | 285 | 280 | 280 | 53,000 | 2,800 |
| 1984-09-11 | 284 | 290 | 280 | 281 | 64,000 | 2,810 |
| 1984-09-10 | 285 | 288 | 285 | 285 | 29,000 | 2,850 |
| 1984-09-07 | 280 | 284 | 280 | 284 | 40,000 | 2,840 |
| 1984-09-06 | 272 | 285 | 272 | 272 | 58,000 | 2,720 |
| 1984-09-05 | 269 | 270 | 268 | 270 | 25,000 | 2,700 |
| 1984-09-04 | 270 | 270 | 266 | 266 | 22,000 | 2,660 |
| 1984-09-03 | 265 | 270 | 265 | 265 | 68,000 | 2,650 |
| 1984-09-01 | 270 | 270 | 269 | 269 | 23,000 | 2,690 |
| 1984-08-31 | 270 | 270 | 269 | 269 | 10,000 | 2,690 |
| 1984-08-30 | 271 | 271 | 269 | 270 | 41,000 | 2,700 |
| 1984-08-29 | 269 | 270 | 268 | 270 | 35,000 | 2,700 |
| 1984-08-28 | 271 | 271 | 265 | 270 | 58,000 | 2,700 |
| 1984-08-27 | 270 | 270 | 270 | 270 | 23,000 | 2,700 |
| 1984-08-25 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 1984-08-24 | 276 | 281 | 275 | 281 | 19,000 | 2,810 |
| 1984-08-23 | 278 | 285 | 278 | 280 | 21,000 | 2,800 |
| 1984-08-22 | 280 | 280 | 276 | 280 | 17,000 | 2,800 |
| 1984-08-21 | 276 | 284 | 276 | 276 | 45,000 | 2,760 |
| 1984-08-20 | 285 | 285 | 282 | 284 | 22,000 | 2,840 |
| 1984-08-18 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1984-08-17 | 293 | 294 | 285 | 285 | 45,000 | 2,850 |
| 1984-08-16 | 293 | 293 | 293 | 293 | 12,000 | 2,930 |
| 1984-08-15 | 282 | 288 | 282 | 288 | 10,000 | 2,880 |
| 1984-08-14 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1984-08-13 | 276 | 280 | 276 | 280 | 12,000 | 2,800 |
| 1984-08-10 | 271 | 273 | 271 | 273 | 4,000 | 2,730 |
| 1984-08-09 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1984-08-08 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1984-08-07 | 265 | 270 | 265 | 270 | 20,000 | 2,700 |
| 1984-08-06 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 1984-08-04 | 260 | 261 | 260 | 261 | 31,000 | 2,610 |
| 1984-08-03 | 266 | 266 | 260 | 265 | 33,000 | 2,650 |
| 1984-08-02 | 265 | 266 | 265 | 265 | 33,000 | 2,650 |
| 1984-08-01 | 265 | 266 | 265 | 266 | 15,000 | 2,660 |
| 1984-07-31 | 266 | 266 | 265 | 265 | 25,000 | 2,650 |
| 1984-07-30 | 268 | 269 | 265 | 266 | 16,000 | 2,660 |
| 1984-07-28 | 269 | 269 | 269 | 269 | 8,000 | 2,690 |
| 1984-07-27 | 265 | 270 | 265 | 267 | 32,000 | 2,670 |
| 1984-07-26 | 268 | 269 | 265 | 265 | 19,000 | 2,650 |
| 1984-07-25 | 270 | 270 | 267 | 267 | 16,000 | 2,670 |
| 1984-07-24 | 270 | 271 | 269 | 269 | 47,000 | 2,690 |
| 1984-07-23 | 280 | 280 | 271 | 273 | 19,000 | 2,730 |
| 1984-07-21 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1984-07-20 | 280 | 280 | 278 | 278 | 28,000 | 2,780 |
| 1984-07-19 | 281 | 285 | 281 | 282 | 19,000 | 2,820 |
| 1984-07-18 | 277 | 278 | 275 | 278 | 20,000 | 2,780 |
| 1984-07-17 | 276 | 276 | 276 | 276 | 9,000 | 2,760 |
| 1984-07-16 | 275 | 275 | 271 | 271 | 16,000 | 2,710 |
| 1984-07-13 | 273 | 273 | 273 | 273 | 10,000 | 2,730 |
| 1984-07-12 | 275 | 275 | 272 | 272 | 14,000 | 2,720 |
| 1984-07-11 | 271 | 272 | 271 | 272 | 9,000 | 2,720 |
| 1984-07-10 | 278 | 279 | 275 | 275 | 16,000 | 2,750 |
| 1984-07-09 | 284 | 284 | 280 | 280 | 7,000 | 2,800 |
| 1984-07-07 | 282 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1984-07-06 | 284 | 285 | 284 | 285 | 7,000 | 2,850 |
| 1984-07-05 | 294 | 294 | 285 | 289 | 20,000 | 2,890 |
| 1984-07-04 | 302 | 302 | 295 | 295 | 53,000 | 2,950 |
| 1984-07-03 | 299 | 302 | 295 | 299 | 84,000 | 2,990 |
| 1984-07-02 | 287 | 291 | 286 | 287 | 38,000 | 2,870 |
| 1984-06-29 | 270 | 276 | 270 | 273 | 42,000 | 2,730 |
| 1984-06-28 | 270 | 270 | 265 | 270 | 76,000 | 2,700 |
| 1984-06-27 | 280 | 285 | 280 | 285 | 31,000 | 2,850 |
| 1984-06-26 | 280 | 285 | 280 | 285 | 27,000 | 2,850 |
| 1984-06-25 | 285 | 285 | 280 | 280 | 36,000 | 2,800 |
| 1984-06-22 | 281 | 282 | 280 | 282 | 14,000 | 2,820 |
| 1984-06-21 | 281 | 285 | 280 | 280 | 76,000 | 2,800 |
| 1984-06-20 | 283 | 285 | 281 | 283 | 39,000 | 2,830 |
| 1984-06-19 | 288 | 288 | 280 | 280 | 86,000 | 2,800 |
| 1984-06-18 | 289 | 295 | 289 | 289 | 40,000 | 2,890 |
| 1984-06-16 | 285 | 285 | 281 | 285 | 5,000 | 2,850 |
| 1984-06-15 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1984-06-14 | 290 | 290 | 285 | 285 | 20,000 | 2,850 |
| 1984-06-13 | 291 | 295 | 291 | 292 | 9,000 | 2,920 |
| 1984-06-12 | 295 | 295 | 290 | 290 | 8,000 | 2,900 |
| 1984-06-11 | 295 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1984-06-08 | 300 | 300 | 295 | 296 | 19,000 | 2,960 |
| 1984-06-07 | 290 | 300 | 290 | 300 | 14,000 | 3,000 |
| 1984-06-06 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1984-06-05 | 285 | 286 | 285 | 285 | 12,000 | 2,850 |
| 1984-06-04 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1984-06-02 | 285 | 285 | 280 | 280 | 24,000 | 2,800 |
| 1984-06-01 | 285 | 290 | 285 | 290 | 32,000 | 2,900 |
| 1984-05-31 | 292 | 292 | 286 | 286 | 18,000 | 2,860 |
| 1984-05-30 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 1984-05-29 | 290 | 290 | 285 | 290 | 41,000 | 2,900 |
| 1984-05-28 | 290 | 290 | 290 | 290 | 20,000 | 2,900 |
| 1984-05-26 | 290 | 292 | 289 | 289 | 42,000 | 2,890 |
| 1984-05-25 | 300 | 300 | 290 | 290 | 19,000 | 2,900 |
| 1984-05-24 | 291 | 300 | 291 | 300 | 23,000 | 3,000 |
| 1984-05-23 | 285 | 290 | 285 | 290 | 37,000 | 2,900 |
| 1984-05-22 | 280 | 286 | 280 | 285 | 54,000 | 2,850 |
| 1984-05-21 | 290 | 292 | 280 | 280 | 89,000 | 2,800 |
| 1984-05-19 | 296 | 300 | 290 | 295 | 37,000 | 2,950 |
| 1984-05-17 | 324 | 324 | 320 | 320 | 53,000 | 3,200 |
| 1984-05-16 | 325 | 326 | 325 | 325 | 40,000 | 3,250 |
| 1984-05-15 | 333 | 333 | 330 | 330 | 39,000 | 3,300 |
| 1984-05-14 | 335 | 335 | 335 | 335 | 59,000 | 3,350 |
| 1984-05-11 | 335 | 335 | 335 | 335 | 13,000 | 3,350 |
| 1984-05-10 | 339 | 339 | 335 | 335 | 32,000 | 3,350 |
| 1984-05-09 | 336 | 339 | 335 | 338 | 23,000 | 3,380 |
| 1984-05-08 | 336 | 340 | 336 | 337 | 16,000 | 3,370 |
| 1984-05-07 | 337 | 337 | 335 | 335 | 12,000 | 3,350 |
| 1984-05-04 | 340 | 340 | 335 | 335 | 28,000 | 3,350 |
| 1984-05-02 | 338 | 339 | 335 | 335 | 23,000 | 3,350 |
| 1984-05-01 | 339 | 340 | 338 | 338 | 21,000 | 3,380 |
| 1984-04-28 | 336 | 340 | 336 | 340 | 27,000 | 3,400 |
| 1984-04-27 | 335 | 340 | 335 | 335 | 11,000 | 3,350 |
| 1984-04-26 | 334 | 334 | 333 | 333 | 4,000 | 3,330 |
| 1984-04-25 | 333 | 335 | 333 | 335 | 20,000 | 3,350 |
| 1984-04-24 | 338 | 338 | 333 | 333 | 30,000 | 3,330 |
| 1984-04-23 | 340 | 340 | 339 | 339 | 44,000 | 3,390 |
| 1984-04-21 | 345 | 345 | 340 | 340 | 14,000 | 3,400 |
| 1984-04-20 | 353 | 353 | 348 | 348 | 24,000 | 3,480 |
| 1984-04-19 | 355 | 360 | 350 | 360 | 52,000 | 3,600 |
| 1984-04-18 | 355 | 355 | 353 | 353 | 28,000 | 3,530 |
| 1984-04-17 | 339 | 340 | 339 | 340 | 34,000 | 3,400 |
| 1984-04-16 | 335 | 339 | 333 | 336 | 45,000 | 3,360 |
| 1984-04-13 | 335 | 340 | 333 | 333 | 30,000 | 3,330 |
| 1984-04-12 | 342 | 342 | 340 | 340 | 82,000 | 3,400 |
| 1984-04-11 | 342 | 342 | 341 | 341 | 44,000 | 3,410 |
| 1984-04-10 | 341 | 341 | 341 | 341 | 25,000 | 3,410 |
| 1984-04-09 | 343 | 349 | 341 | 341 | 22,000 | 3,410 |
| 1984-04-07 | 341 | 346 | 341 | 342 | 22,000 | 3,420 |
| 1984-04-06 | 345 | 345 | 341 | 341 | 15,000 | 3,410 |
| 1984-04-05 | 345 | 346 | 341 | 345 | 36,000 | 3,450 |
| 1984-04-04 | 354 | 356 | 348 | 350 | 54,000 | 3,500 |
| 1984-04-03 | 349 | 353 | 348 | 350 | 52,000 | 3,500 |
| 1984-03-31 | 347 | 351 | 347 | 348 | 28,000 | 3,480 |
| 1984-03-30 | 345 | 347 | 345 | 347 | 34,000 | 3,470 |
| 1984-03-29 | 345 | 345 | 340 | 345 | 20,000 | 3,450 |
| 1984-03-28 | 335 | 340 | 331 | 340 | 37,000 | 3,400 |
| 1984-03-27 | 328 | 330 | 325 | 330 | 50,000 | 3,300 |
| 1984-03-26 | 335 | 335 | 324 | 328 | 47,000 | 3,280 |
| 1984-03-24 | 345 | 348 | 340 | 340 | 30,000 | 3,400 |
| 1984-03-23 | 349 | 349 | 345 | 345 | 59,000 | 3,450 |
| 1984-03-22 | 355 | 355 | 350 | 350 | 48,000 | 3,500 |
| 1984-03-21 | 356 | 357 | 350 | 351 | 67,000 | 3,510 |
| 1984-03-19 | 357 | 357 | 356 | 356 | 80,000 | 3,560 |
| 1984-03-17 | 355 | 356 | 353 | 356 | 11,000 | 3,560 |
| 1984-03-16 | 350 | 352 | 350 | 352 | 44,000 | 3,520 |
| 1984-03-15 | 348 | 350 | 348 | 350 | 49,000 | 3,500 |
| 1984-03-14 | 346 | 347 | 346 | 347 | 47,000 | 3,470 |
| 1984-03-13 | 345 | 350 | 343 | 345 | 74,000 | 3,450 |
| 1984-03-12 | 360 | 365 | 350 | 350 | 58,000 | 3,500 |
| 1984-03-09 | 366 | 370 | 360 | 360 | 51,000 | 3,600 |
| 1984-03-08 | 370 | 370 | 365 | 366 | 73,000 | 3,660 |
| 1984-03-07 | 375 | 380 | 370 | 370 | 65,000 | 3,700 |
| 1984-03-06 | 381 | 382 | 375 | 375 | 86,000 | 3,750 |
| 1984-03-05 | 370 | 380 | 370 | 380 | 44,000 | 3,800 |
| 1984-03-03 | 378 | 379 | 375 | 375 | 68,000 | 3,750 |
| 1984-03-02 | 383 | 387 | 375 | 379 | 180,000 | 3,790 |
| 1984-03-01 | 390 | 390 | 381 | 381 | 52,000 | 3,810 |
| 1984-02-29 | 410 | 410 | 405 | 410 | 31,000 | 4,100 |
| 1984-02-28 | 410 | 415 | 409 | 415 | 30,000 | 4,150 |
| 1984-02-27 | 409 | 409 | 409 | 409 | 26,000 | 4,090 |
| 1984-02-25 | 394 | 394 | 394 | 394 | 13,000 | 3,940 |
| 1984-02-24 | 405 | 405 | 388 | 388 | 36,000 | 3,880 |
| 1984-02-23 | 411 | 411 | 405 | 405 | 39,000 | 4,050 |
| 1984-02-22 | 428 | 428 | 410 | 410 | 119,000 | 4,100 |
| 1984-02-20 | 396 | 396 | 383 | 383 | 27,000 | 3,830 |
| 1984-02-18 | 382 | 391 | 381 | 391 | 35,000 | 3,910 |
| 1984-02-17 | 380 | 383 | 380 | 383 | 39,000 | 3,830 |
| 1984-02-16 | 386 | 386 | 380 | 381 | 17,000 | 3,810 |
| 1984-02-15 | 395 | 399 | 388 | 388 | 33,000 | 3,880 |
| 1984-02-14 | 393 | 399 | 393 | 393 | 27,000 | 3,930 |
| 1984-02-13 | 400 | 401 | 397 | 397 | 24,000 | 3,970 |
| 1984-02-10 | 410 | 410 | 399 | 405 | 54,000 | 4,050 |
| 1984-02-09 | 405 | 405 | 401 | 403 | 89,000 | 4,030 |
| 1984-02-08 | 395 | 400 | 394 | 399 | 50,000 | 3,990 |
| 1984-02-07 | 400 | 400 | 391 | 391 | 120,000 | 3,910 |
| 1984-02-06 | 415 | 415 | 401 | 401 | 70,000 | 4,010 |
| 1984-02-04 | 417 | 418 | 415 | 415 | 57,000 | 4,150 |
| 1984-02-03 | 418 | 420 | 416 | 417 | 58,000 | 4,170 |
| 1984-02-02 | 416 | 418 | 416 | 416 | 56,000 | 4,160 |
| 1984-02-01 | 420 | 420 | 416 | 416 | 75,000 | 4,160 |
| 1984-01-31 | 419 | 420 | 416 | 416 | 41,000 | 4,160 |
| 1984-01-30 | 424 | 425 | 416 | 416 | 61,000 | 4,160 |
| 1984-01-27 | 435 | 435 | 427 | 430 | 83,000 | 4,300 |
| 1984-01-26 | 427 | 435 | 427 | 434 | 77,000 | 4,340 |
| 1984-01-25 | 422 | 435 | 422 | 426 | 57,000 | 4,260 |
| 1984-01-24 | 422 | 429 | 422 | 422 | 55,000 | 4,220 |
| 1984-01-23 | 420 | 426 | 420 | 426 | 51,000 | 4,260 |
| 1984-01-21 | 418 | 422 | 418 | 422 | 43,000 | 4,220 |
| 1984-01-20 | 428 | 428 | 420 | 420 | 27,000 | 4,200 |
| 1984-01-19 | 420 | 430 | 420 | 430 | 35,000 | 4,300 |
| 1984-01-18 | 422 | 422 | 416 | 416 | 72,000 | 4,160 |
| 1984-01-17 | 421 | 422 | 420 | 420 | 59,000 | 4,200 |
| 1984-01-13 | 435 | 435 | 420 | 420 | 89,000 | 4,200 |
| 1984-01-12 | 423 | 435 | 420 | 435 | 38,000 | 4,350 |
| 1984-01-11 | 419 | 428 | 417 | 420 | 55,000 | 4,200 |
| 1984-01-10 | 430 | 430 | 416 | 416 | 64,000 | 4,160 |
| 1984-01-09 | 413 | 430 | 413 | 430 | 138,000 | 4,300 |
| 1984-01-07 | 427 | 430 | 415 | 418 | 210,000 | 4,180 |
| 1984-01-06 | 431 | 436 | 420 | 430 | 225,000 | 4,300 |
| 1984-01-05 | 445 | 450 | 441 | 441 | 325,000 | 4,410 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
