6474 (株)不二越 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 | 423 | 425 | 416 | 416 | 521,000 | 3,961.90 |
| 1984-12-27 | 429 | 429 | 421 | 423 | 316,000 | 4,028.57 |
| 1984-12-26 | 432 | 435 | 423 | 429 | 454,000 | 4,085.71 |
| 1984-12-25 | 435 | 439 | 430 | 430 | 321,000 | 4,095.24 |
| 1984-12-24 | 439 | 444 | 435 | 444 | 140,000 | 4,228.57 |
| 1984-12-22 | 445 | 445 | 439 | 439 | 238,000 | 4,180.95 |
| 1984-12-21 | 427 | 448 | 426 | 438 | 606,000 | 4,171.43 |
| 1984-12-20 | 424 | 427 | 423 | 426 | 330,000 | 4,057.14 |
| 1984-12-19 | 424 | 425 | 422 | 424 | 362,000 | 4,038.10 |
| 1984-12-18 | 423 | 427 | 423 | 423 | 189,000 | 4,028.57 |
| 1984-12-17 | 428 | 430 | 422 | 423 | 338,000 | 4,028.57 |
| 1984-12-15 | 425 | 429 | 425 | 427 | 93,000 | 4,066.67 |
| 1984-12-14 | 429 | 430 | 425 | 425 | 116,000 | 4,047.62 |
| 1984-12-13 | 430 | 430 | 425 | 425 | 368,000 | 4,047.62 |
| 1984-12-12 | 426 | 432 | 425 | 429 | 734,000 | 4,085.71 |
| 1984-12-11 | 428 | 430 | 421 | 423 | 325,000 | 4,028.57 |
| 1984-12-10 | 430 | 435 | 426 | 427 | 196,000 | 4,066.67 |
| 1984-12-07 | 445 | 445 | 428 | 432 | 376,000 | 4,114.29 |
| 1984-12-06 | 442 | 444 | 441 | 441 | 94,000 | 4,200 |
| 1984-12-05 | 444 | 446 | 441 | 441 | 306,000 | 4,200 |
| 1984-12-04 | 446 | 453 | 445 | 449 | 291,000 | 4,276.19 |
| 1984-12-03 | 440 | 448 | 440 | 448 | 264,000 | 4,266.67 |
| 1984-12-01 | 445 | 449 | 440 | 440 | 157,000 | 4,190.48 |
| 1984-11-30 | 448 | 450 | 443 | 445 | 332,000 | 4,238.10 |
| 1984-11-29 | 435 | 450 | 430 | 440 | 393,000 | 4,190.48 |
| 1984-11-28 | 430 | 430 | 426 | 430 | 477,000 | 4,095.24 |
| 1984-11-27 | 431 | 435 | 428 | 435 | 232,000 | 4,142.86 |
| 1984-11-26 | 441 | 442 | 430 | 431 | 963,000 | 4,104.76 |
| 1984-11-24 | 441 | 445 | 441 | 441 | 99,000 | 4,200 |
| 1984-11-22 | 442 | 443 | 440 | 441 | 193,000 | 4,200 |
| 1984-11-21 | 444 | 445 | 440 | 440 | 282,000 | 4,190.48 |
| 1984-11-20 | 446 | 449 | 440 | 444 | 269,000 | 4,228.57 |
| 1984-11-19 | 447 | 450 | 446 | 446 | 172,000 | 4,247.62 |
| 1984-11-17 | 447 | 450 | 444 | 448 | 241,000 | 4,266.67 |
| 1984-11-16 | 453 | 455 | 442 | 446 | 883,000 | 4,247.62 |
| 1984-11-15 | 450 | 464 | 450 | 455 | 317,000 | 4,333.33 |
| 1984-11-14 | 450 | 455 | 445 | 446 | 218,000 | 4,247.62 |
| 1984-11-13 | 447 | 449 | 445 | 445 | 252,000 | 4,238.10 |
| 1984-11-12 | 455 | 455 | 445 | 446 | 254,000 | 4,247.62 |
| 1984-11-09 | 432 | 455 | 432 | 454 | 547,000 | 4,323.81 |
| 1984-11-08 | 445 | 448 | 435 | 435 | 433,000 | 4,142.86 |
| 1984-11-07 | 460 | 460 | 445 | 445 | 294,000 | 4,238.10 |
| 1984-11-06 | 461 | 461 | 448 | 455 | 1,002,000 | 4,333.33 |
| 1984-11-05 | 460 | 465 | 455 | 465 | 147,000 | 4,428.57 |
| 1984-11-02 | 461 | 465 | 448 | 465 | 1,096,000 | 4,428.57 |
| 1984-11-01 | 475 | 479 | 460 | 460 | 1,089,000 | 4,380.95 |
| 1984-10-31 | 482 | 484 | 470 | 471 | 1,411,000 | 4,485.71 |
| 1984-10-30 | 478 | 480 | 475 | 479 | 950,000 | 4,561.90 |
| 1984-10-29 | 474 | 489 | 470 | 475 | 5,542,000 | 4,523.81 |
| 1984-10-27 | 470 | 470 | 460 | 469 | 931,000 | 4,466.67 |
| 1984-10-26 | 460 | 476 | 456 | 474 | 1,405,000 | 4,514.29 |
| 1984-10-25 | 469 | 472 | 460 | 463 | 1,047,000 | 4,409.52 |
| 1984-10-24 | 452 | 477 | 451 | 464 | 2,143,000 | 4,419.05 |
| 1984-10-23 | 445 | 455 | 445 | 447 | 1,004,000 | 4,257.14 |
| 1984-10-22 | 445 | 452 | 441 | 449 | 482,000 | 4,276.19 |
| 1984-10-20 | 436 | 440 | 430 | 440 | 232,000 | 4,190.48 |
| 1984-10-19 | 434 | 440 | 432 | 438 | 218,000 | 4,171.43 |
| 1984-10-18 | 431 | 435 | 427 | 431 | 412,000 | 4,104.76 |
| 1984-10-17 | 430 | 435 | 429 | 432 | 248,000 | 4,114.29 |
| 1984-10-16 | 439 | 442 | 427 | 430 | 308,000 | 4,095.24 |
| 1984-10-15 | 421 | 443 | 420 | 437 | 281,000 | 4,161.90 |
| 1984-10-12 | 424 | 424 | 417 | 417 | 269,000 | 3,971.43 |
| 1984-10-11 | 428 | 430 | 422 | 425 | 173,000 | 4,047.62 |
| 1984-10-09 | 428 | 430 | 426 | 427 | 135,000 | 4,066.67 |
| 1984-10-08 | 431 | 431 | 425 | 427 | 131,000 | 4,066.67 |
| 1984-10-06 | 430 | 430 | 426 | 426 | 95,000 | 4,057.14 |
| 1984-10-05 | 426 | 430 | 426 | 427 | 133,000 | 4,066.67 |
| 1984-10-04 | 434 | 439 | 425 | 426 | 143,000 | 4,057.14 |
| 1984-10-03 | 430 | 435 | 430 | 435 | 74,000 | 4,142.86 |
| 1984-10-02 | 435 | 444 | 430 | 440 | 171,000 | 4,190.48 |
| 1984-10-01 | 428 | 435 | 428 | 434 | 142,000 | 4,133.33 |
| 1984-09-29 | 426 | 432 | 420 | 432 | 115,000 | 4,114.29 |
| 1984-09-28 | 433 | 435 | 430 | 431 | 185,000 | 4,104.76 |
| 1984-09-27 | 420 | 440 | 420 | 433 | 321,000 | 4,123.81 |
| 1984-09-26 | 423 | 435 | 410 | 415 | 925,000 | 3,952.38 |
| 1984-09-25 | 440 | 440 | 425 | 427 | 260,000 | 4,066.67 |
| 1984-09-22 | 439 | 440 | 436 | 436 | 97,000 | 4,152.38 |
| 1984-09-21 | 445 | 446 | 439 | 439 | 214,000 | 4,180.95 |
| 1984-09-20 | 441 | 449 | 440 | 445 | 110,000 | 4,238.10 |
| 1984-09-19 | 448 | 449 | 439 | 440 | 275,000 | 4,190.48 |
| 1984-09-18 | 448 | 450 | 440 | 440 | 193,000 | 4,190.48 |
| 1984-09-17 | 457 | 457 | 444 | 444 | 169,000 | 4,228.57 |
| 1984-09-14 | 442 | 458 | 441 | 455 | 608,000 | 4,333.33 |
| 1984-09-13 | 450 | 450 | 440 | 440 | 363,000 | 4,190.48 |
| 1984-09-12 | 455 | 460 | 447 | 448 | 442,000 | 4,266.67 |
| 1984-09-11 | 451 | 460 | 450 | 453 | 149,000 | 4,314.29 |
| 1984-09-10 | 460 | 464 | 451 | 454 | 157,000 | 4,323.81 |
| 1984-09-07 | 461 | 467 | 455 | 455 | 280,000 | 4,333.33 |
| 1984-09-06 | 470 | 470 | 451 | 451 | 488,000 | 4,295.24 |
| 1984-09-05 | 460 | 475 | 456 | 466 | 2,081,000 | 4,438.10 |
| 1984-09-04 | 459 | 465 | 452 | 455 | 1,259,000 | 4,333.33 |
| 1984-09-03 | 440 | 455 | 440 | 450 | 537,000 | 4,285.71 |
| 1984-09-01 | 448 | 448 | 436 | 443 | 266,000 | 4,219.05 |
| 1984-08-31 | 452 | 452 | 447 | 448 | 201,000 | 4,266.67 |
| 1984-08-30 | 462 | 463 | 445 | 447 | 733,000 | 4,257.14 |
| 1984-08-29 | 448 | 458 | 440 | 450 | 501,000 | 4,285.71 |
| 1984-08-28 | 435 | 447 | 435 | 447 | 199,000 | 4,257.14 |
| 1984-08-27 | 444 | 445 | 435 | 440 | 123,000 | 4,190.48 |
| 1984-08-25 | 449 | 449 | 438 | 442 | 101,000 | 4,209.52 |
| 1984-08-24 | 452 | 455 | 435 | 444 | 179,000 | 4,228.57 |
| 1984-08-23 | 460 | 461 | 453 | 460 | 332,000 | 4,380.95 |
| 1984-08-22 | 457 | 460 | 452 | 455 | 390,000 | 4,333.33 |
| 1984-08-21 | 458 | 462 | 450 | 452 | 324,000 | 4,304.76 |
| 1984-08-20 | 464 | 467 | 460 | 463 | 470,000 | 4,409.52 |
| 1984-08-18 | 467 | 470 | 460 | 460 | 1,707,000 | 4,380.95 |
| 1984-08-17 | 444 | 455 | 440 | 454 | 1,081,000 | 4,323.81 |
| 1984-08-16 | 439 | 440 | 432 | 434 | 233,000 | 4,133.33 |
| 1984-08-15 | 445 | 450 | 435 | 440 | 467,000 | 4,190.48 |
| 1984-08-14 | 442 | 445 | 438 | 443 | 310,000 | 4,219.05 |
| 1984-08-13 | 440 | 448 | 430 | 442 | 1,233,000 | 4,209.52 |
| 1984-08-10 | 416 | 427 | 415 | 427 | 272,000 | 4,066.67 |
| 1984-08-09 | 411 | 418 | 410 | 417 | 160,000 | 3,971.43 |
| 1984-08-08 | 428 | 428 | 420 | 420 | 255,000 | 4,000 |
| 1984-08-07 | 430 | 430 | 421 | 423 | 257,000 | 4,028.57 |
| 1984-08-06 | 415 | 434 | 414 | 433 | 389,000 | 4,123.81 |
| 1984-08-04 | 418 | 420 | 411 | 412 | 137,000 | 3,923.81 |
| 1984-08-03 | 410 | 420 | 406 | 410 | 253,000 | 3,904.76 |
| 1984-08-02 | 400 | 410 | 400 | 405 | 143,000 | 3,857.14 |
| 1984-08-01 | 400 | 403 | 395 | 395 | 233,000 | 3,761.90 |
| 1984-07-31 | 396 | 399 | 395 | 395 | 232,000 | 3,761.90 |
| 1984-07-30 | 412 | 412 | 400 | 400 | 132,000 | 3,809.52 |
| 1984-07-28 | 416 | 416 | 406 | 413 | 298,000 | 3,933.33 |
| 1984-07-27 | 415 | 415 | 411 | 411 | 96,000 | 3,914.29 |
| 1984-07-26 | 410 | 410 | 395 | 395 | 177,000 | 3,761.90 |
| 1984-07-25 | 393 | 405 | 392 | 405 | 269,000 | 3,857.14 |
| 1984-07-24 | 391 | 401 | 391 | 396 | 150,000 | 3,771.43 |
| 1984-07-23 | 415 | 415 | 395 | 400 | 170,000 | 3,809.52 |
| 1984-07-21 | 407 | 415 | 405 | 415 | 212,000 | 3,952.38 |
| 1984-07-20 | 417 | 422 | 405 | 405 | 394,000 | 3,857.14 |
| 1984-07-19 | 428 | 433 | 420 | 420 | 106,000 | 4,000 |
| 1984-07-18 | 416 | 438 | 416 | 436 | 635,000 | 4,152.38 |
| 1984-07-17 | 416 | 420 | 416 | 416 | 298,000 | 3,961.90 |
| 1984-07-16 | 424 | 424 | 416 | 420 | 125,000 | 4,000 |
| 1984-07-13 | 428 | 430 | 420 | 420 | 126,000 | 4,000 |
| 1984-07-12 | 436 | 436 | 426 | 426 | 207,000 | 4,057.14 |
| 1984-07-11 | 432 | 438 | 431 | 431 | 243,000 | 4,104.76 |
| 1984-07-10 | 430 | 440 | 428 | 437 | 284,000 | 4,161.90 |
| 1984-07-09 | 425 | 434 | 425 | 430 | 155,000 | 4,095.24 |
| 1984-07-07 | 419 | 425 | 419 | 425 | 188,000 | 4,047.62 |
| 1984-07-06 | 418 | 420 | 415 | 416 | 455,000 | 3,961.90 |
| 1984-07-05 | 418 | 420 | 414 | 414 | 547,000 | 3,942.86 |
| 1984-07-04 | 415 | 424 | 415 | 421 | 434,000 | 4,009.52 |
| 1984-07-03 | 420 | 421 | 415 | 415 | 412,000 | 3,952.38 |
| 1984-07-02 | 423 | 425 | 418 | 420 | 456,000 | 4,000 |
| 1984-06-30 | 426 | 430 | 419 | 420 | 503,000 | 4,000 |
| 1984-06-29 | 430 | 433 | 423 | 423 | 526,000 | 4,028.57 |
| 1984-06-28 | 423 | 435 | 423 | 435 | 610,000 | 4,142.86 |
| 1984-06-27 | 435 | 437 | 430 | 432 | 717,000 | 4,114.29 |
| 1984-06-26 | 432 | 440 | 427 | 440 | 636,000 | 4,190.48 |
| 1984-06-25 | 420 | 440 | 420 | 430 | 329,000 | 4,095.24 |
| 1984-06-23 | 416 | 418 | 411 | 418 | 609,000 | 3,980.95 |
| 1984-06-22 | 430 | 432 | 421 | 421 | 733,000 | 4,009.52 |
| 1984-06-21 | 445 | 450 | 432 | 432 | 342,000 | 4,114.29 |
| 1984-06-20 | 452 | 455 | 444 | 444 | 366,000 | 4,228.57 |
| 1984-06-19 | 452 | 460 | 449 | 449 | 423,000 | 4,276.19 |
| 1984-06-18 | 440 | 455 | 440 | 448 | 294,000 | 4,266.67 |
| 1984-06-16 | 441 | 443 | 436 | 440 | 284,000 | 4,190.48 |
| 1984-06-15 | 450 | 455 | 443 | 443 | 552,000 | 4,219.05 |
| 1984-06-14 | 465 | 470 | 455 | 460 | 631,000 | 4,380.95 |
| 1984-06-13 | 480 | 485 | 465 | 465 | 335,000 | 4,428.57 |
| 1984-06-12 | 505 | 508 | 481 | 490 | 405,000 | 4,666.67 |
| 1984-06-11 | 515 | 515 | 505 | 505 | 762,000 | 4,809.52 |
| 1984-06-08 | 510 | 519 | 493 | 498 | 1,781,000 | 4,742.86 |
| 1984-06-07 | 479 | 490 | 471 | 490 | 494,000 | 4,666.67 |
| 1984-06-06 | 465 | 475 | 463 | 470 | 277,000 | 4,476.19 |
| 1984-06-05 | 465 | 470 | 456 | 463 | 420,000 | 4,409.52 |
| 1984-06-04 | 472 | 475 | 461 | 461 | 316,000 | 4,390.48 |
| 1984-06-02 | 466 | 470 | 461 | 469 | 401,000 | 4,466.67 |
| 1984-06-01 | 461 | 465 | 451 | 451 | 645,000 | 4,295.24 |
| 1984-05-31 | 472 | 473 | 460 | 463 | 384,000 | 4,409.52 |
| 1984-05-30 | 471 | 490 | 467 | 477 | 824,000 | 4,542.86 |
| 1984-05-29 | 475 | 480 | 461 | 461 | 1,359,000 | 4,390.48 |
| 1984-05-28 | 482 | 485 | 475 | 480 | 648,000 | 4,571.43 |
| 1984-05-26 | 481 | 485 | 481 | 485 | 324,000 | 4,619.05 |
| 1984-05-25 | 492 | 497 | 481 | 481 | 717,000 | 4,580.95 |
| 1984-05-24 | 485 | 503 | 485 | 502 | 679,000 | 4,780.95 |
| 1984-05-23 | 499 | 499 | 485 | 488 | 976,000 | 4,647.62 |
| 1984-05-22 | 503 | 504 | 496 | 504 | 1,041,000 | 4,800 |
| 1984-05-21 | 513 | 513 | 504 | 510 | 470,000 | 4,857.14 |
| 1984-05-19 | 509 | 515 | 503 | 503 | 329,000 | 4,790.48 |
| 1984-05-18 | 500 | 509 | 496 | 507 | 2,082,000 | 4,828.57 |
| 1984-05-17 | 530 | 535 | 515 | 516 | 1,161,000 | 4,914.29 |
| 1984-05-16 | 538 | 545 | 530 | 530 | 878,000 | 5,047.62 |
| 1984-05-15 | 536 | 554 | 536 | 543 | 809,000 | 5,171.43 |
| 1984-05-14 | 560 | 560 | 542 | 542 | 808,000 | 5,161.90 |
| 1984-05-11 | 564 | 575 | 562 | 570 | 1,084,000 | 5,428.57 |
| 1984-05-10 | 572 | 575 | 562 | 565 | 964,000 | 5,380.95 |
| 1984-05-09 | 579 | 590 | 575 | 575 | 1,098,000 | 5,476.19 |
| 1984-05-08 | 595 | 595 | 573 | 580 | 1,998,000 | 5,523.81 |
| 1984-05-07 | 603 | 603 | 585 | 585 | 1,986,000 | 5,571.43 |
| 1984-05-04 | 605 | 607 | 597 | 605 | 9,544,000 | 5,761.90 |
| 1984-05-02 | 589 | 595 | 574 | 595 | 5,426,000 | 5,666.67 |
| 1984-05-01 | 590 | 598 | 580 | 583 | 5,164,000 | 5,552.38 |
| 1984-04-28 | 580 | 590 | 579 | 580 | 7,893,000 | 5,523.81 |
| 1984-04-27 | 557 | 580 | 551 | 570 | 9,803,000 | 5,428.57 |
| 1984-04-26 | 523 | 538 | 518 | 530 | 897,000 | 5,047.62 |
| 1984-04-25 | 546 | 549 | 525 | 530 | 709,000 | 5,047.62 |
| 1984-04-24 | 539 | 540 | 531 | 536 | 617,000 | 5,104.76 |
| 1984-04-23 | 557 | 558 | 535 | 536 | 447,000 | 5,104.76 |
| 1984-04-21 | 549 | 558 | 545 | 555 | 1,372,000 | 5,285.71 |
| 1984-04-20 | 539 | 546 | 535 | 546 | 757,000 | 5,200 |
| 1984-04-19 | 545 | 550 | 540 | 542 | 1,163,000 | 5,161.90 |
| 1984-04-18 | 530 | 540 | 530 | 540 | 428,000 | 5,142.86 |
| 1984-04-17 | 536 | 540 | 529 | 533 | 624,000 | 5,076.19 |
| 1984-04-16 | 540 | 542 | 531 | 535 | 462,000 | 5,095.24 |
| 1984-04-13 | 545 | 545 | 530 | 530 | 1,075,000 | 5,047.62 |
| 1984-04-12 | 540 | 551 | 533 | 537 | 1,831,000 | 5,114.29 |
| 1984-04-11 | 522 | 530 | 515 | 530 | 550,000 | 5,047.62 |
| 1984-04-10 | 517 | 520 | 516 | 516 | 253,000 | 4,914.29 |
| 1984-04-09 | 515 | 520 | 514 | 516 | 123,000 | 4,914.29 |
| 1984-04-07 | 521 | 522 | 516 | 516 | 202,000 | 4,914.29 |
| 1984-04-06 | 510 | 522 | 510 | 522 | 417,000 | 4,971.43 |
| 1984-04-05 | 510 | 518 | 509 | 515 | 483,000 | 4,904.76 |
| 1984-04-04 | 514 | 519 | 511 | 513 | 522,000 | 4,885.71 |
| 1984-04-03 | 517 | 522 | 511 | 515 | 562,000 | 4,904.76 |
| 1984-04-02 | 519 | 526 | 516 | 523 | 444,000 | 4,980.95 |
| 1984-03-31 | 519 | 534 | 519 | 529 | 321,000 | 5,038.10 |
| 1984-03-30 | 520 | 529 | 519 | 529 | 531,000 | 5,038.10 |
| 1984-03-29 | 544 | 544 | 516 | 516 | 1,057,000 | 4,914.29 |
| 1984-03-28 | 523 | 541 | 523 | 540 | 2,871,000 | 5,142.86 |
| 1984-03-27 | 508 | 530 | 505 | 523 | 1,005,000 | 4,980.95 |
| 1984-03-26 | 505 | 510 | 505 | 509 | 244,000 | 4,847.62 |
| 1984-03-24 | 508 | 513 | 505 | 505 | 397,000 | 4,809.52 |
| 1984-03-23 | 514 | 515 | 508 | 508 | 970,000 | 4,838.10 |
| 1984-03-22 | 515 | 519 | 513 | 518 | 368,000 | 4,933.33 |
| 1984-03-21 | 516 | 520 | 511 | 519 | 1,192,000 | 4,942.86 |
| 1984-03-19 | 533 | 533 | 520 | 521 | 656,000 | 4,961.90 |
| 1984-03-17 | 515 | 530 | 515 | 528 | 747,000 | 5,028.57 |
| 1984-03-16 | 519 | 520 | 512 | 517 | 736,000 | 4,923.81 |
| 1984-03-15 | 517 | 520 | 515 | 515 | 815,000 | 4,904.76 |
| 1984-03-14 | 517 | 520 | 515 | 516 | 406,000 | 4,914.29 |
| 1984-03-13 | 519 | 524 | 515 | 515 | 631,000 | 4,904.76 |
| 1984-03-12 | 527 | 527 | 517 | 517 | 395,000 | 4,923.81 |
| 1984-03-09 | 520 | 524 | 517 | 524 | 267,000 | 4,990.48 |
| 1984-03-08 | 527 | 529 | 520 | 520 | 285,000 | 4,952.38 |
| 1984-03-07 | 515 | 530 | 515 | 529 | 486,000 | 5,038.10 |
| 1984-03-06 | 521 | 525 | 515 | 515 | 482,000 | 4,904.76 |
| 1984-03-05 | 522 | 530 | 520 | 520 | 361,000 | 4,952.38 |
| 1984-03-03 | 535 | 539 | 525 | 530 | 301,000 | 5,047.62 |
| 1984-03-02 | 530 | 544 | 518 | 525 | 803,000 | 5,000 |
| 1984-03-01 | 512 | 524 | 512 | 524 | 783,000 | 4,990.48 |
| 1984-02-29 | 515 | 518 | 512 | 512 | 338,000 | 4,876.19 |
| 1984-02-28 | 521 | 524 | 516 | 516 | 393,000 | 4,914.29 |
| 1984-02-27 | 517 | 527 | 517 | 525 | 477,000 | 5,000 |
| 1984-02-25 | 527 | 527 | 520 | 527 | 361,000 | 5,019.05 |
| 1984-02-24 | 530 | 533 | 517 | 518 | 681,000 | 4,933.33 |
| 1984-02-23 | 533 | 537 | 522 | 532 | 795,000 | 5,066.67 |
| 1984-02-22 | 543 | 543 | 524 | 535 | 552,000 | 5,095.24 |
| 1984-02-21 | 519 | 544 | 516 | 543 | 804,000 | 5,171.43 |
| 1984-02-20 | 509 | 516 | 509 | 515 | 439,000 | 4,904.76 |
| 1984-02-18 | 511 | 513 | 508 | 511 | 447,000 | 4,866.67 |
| 1984-02-17 | 510 | 515 | 510 | 511 | 514,000 | 4,866.67 |
| 1984-02-16 | 521 | 525 | 507 | 515 | 2,007,000 | 4,904.76 |
| 1984-02-15 | 530 | 538 | 528 | 530 | 512,000 | 5,047.62 |
| 1984-02-14 | 533 | 539 | 525 | 535 | 513,000 | 5,095.24 |
| 1984-02-13 | 535 | 545 | 528 | 543 | 473,000 | 5,171.43 |
| 1984-02-10 | 542 | 548 | 531 | 543 | 619,000 | 5,171.43 |
| 1984-02-09 | 546 | 558 | 539 | 543 | 1,192,000 | 5,171.43 |
| 1984-02-08 | 545 | 567 | 545 | 556 | 2,296,000 | 5,295.24 |
| 1984-02-07 | 566 | 572 | 543 | 543 | 2,474,000 | 5,171.43 |
| 1984-02-06 | 537 | 575 | 527 | 565 | 3,916,000 | 5,380.95 |
| 1984-02-04 | 517 | 540 | 510 | 540 | 546,000 | 5,142.86 |
| 1984-02-03 | 505 | 519 | 505 | 518 | 671,000 | 4,933.33 |
| 1984-02-02 | 513 | 520 | 508 | 510 | 907,000 | 4,857.14 |
| 1984-02-01 | 517 | 529 | 515 | 515 | 1,057,000 | 4,904.76 |
| 1984-01-31 | 530 | 535 | 521 | 525 | 1,042,000 | 5,000 |
| 1984-01-30 | 538 | 548 | 533 | 533 | 660,000 | 5,076.19 |
| 1984-01-27 | 538 | 538 | 522 | 522 | 869,000 | 4,971.43 |
| 1984-01-26 | 536 | 544 | 536 | 540 | 726,000 | 5,142.86 |
| 1984-01-25 | 521 | 550 | 521 | 546 | 1,277,000 | 5,200 |
| 1984-01-24 | 542 | 545 | 528 | 529 | 1,259,000 | 5,038.10 |
| 1984-01-23 | 553 | 553 | 545 | 546 | 552,000 | 5,200 |
| 1984-01-21 | 549 | 554 | 542 | 554 | 774,000 | 5,276.19 |
| 1984-01-20 | 555 | 559 | 546 | 559 | 755,000 | 5,323.81 |
| 1984-01-19 | 550 | 561 | 542 | 545 | 1,000,000 | 5,190.48 |
| 1984-01-18 | 545 | 562 | 538 | 560 | 1,887,000 | 5,333.33 |
| 1984-01-17 | 550 | 559 | 546 | 546 | 871,000 | 5,200 |
| 1984-01-13 | 554 | 560 | 551 | 556 | 1,131,000 | 5,295.24 |
| 1984-01-12 | 547 | 575 | 547 | 564 | 2,442,000 | 5,371.43 |
| 1984-01-11 | 545 | 557 | 543 | 547 | 1,924,000 | 5,209.52 |
| 1984-01-10 | 550 | 567 | 537 | 552 | 2,446,000 | 5,257.14 |
| 1984-01-09 | 556 | 569 | 556 | 559 | 1,286,000 | 5,323.81 |
| 1984-01-07 | 570 | 578 | 561 | 566 | 1,008,000 | 5,390.48 |
| 1984-01-06 | 592 | 604 | 573 | 580 | 4,868,000 | 5,523.81 |
| 1984-01-05 | 561 | 589 | 553 | 589 | 4,235,000 | 5,609.52 |
| 1984-01-04 | 580 | 600 | 571 | 571 | 1,583,000 | 5,438.10 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
