6623 愛知電機(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 | 333 | 333 | 333 | 333 | 2,000 | 1,632.35 |
| 1984-12-27 | 337 | 348 | 337 | 338 | 28,000 | 1,656.86 |
| 1984-12-26 | 336 | 340 | 336 | 336 | 22,000 | 1,647.06 |
| 1984-12-25 | 344 | 344 | 340 | 341 | 34,000 | 1,671.57 |
| 1984-12-24 | 343 | 345 | 337 | 340 | 24,000 | 1,666.67 |
| 1984-12-22 | 330 | 335 | 330 | 335 | 6,000 | 1,642.16 |
| 1984-12-21 | 338 | 338 | 330 | 335 | 19,000 | 1,642.16 |
| 1984-12-20 | 343 | 348 | 343 | 348 | 45,000 | 1,705.88 |
| 1984-12-19 | 343 | 349 | 343 | 349 | 5,000 | 1,710.78 |
| 1984-12-18 | 348 | 349 | 343 | 348 | 49,000 | 1,705.88 |
| 1984-12-17 | 343 | 343 | 340 | 343 | 29,000 | 1,681.37 |
| 1984-12-15 | 343 | 348 | 343 | 348 | 5,000 | 1,705.88 |
| 1984-12-14 | 345 | 348 | 340 | 348 | 41,000 | 1,705.88 |
| 1984-12-13 | 345 | 350 | 345 | 350 | 10,000 | 1,715.69 |
| 1984-12-12 | 344 | 349 | 344 | 349 | 11,000 | 1,710.78 |
| 1984-12-11 | 345 | 350 | 345 | 350 | 12,000 | 1,715.69 |
| 1984-12-10 | 350 | 350 | 346 | 350 | 11,000 | 1,715.69 |
| 1984-12-07 | 362 | 362 | 348 | 348 | 27,000 | 1,705.88 |
| 1984-12-06 | 355 | 363 | 351 | 356 | 63,000 | 1,745.10 |
| 1984-12-05 | 336 | 351 | 336 | 345 | 39,000 | 1,691.18 |
| 1984-12-04 | 340 | 343 | 335 | 343 | 26,000 | 1,681.37 |
| 1984-12-03 | 340 | 345 | 331 | 344 | 82,000 | 1,686.27 |
| 1984-12-01 | 339 | 349 | 338 | 349 | 64,000 | 1,710.78 |
| 1984-11-30 | 365 | 365 | 330 | 339 | 351,000 | 1,661.76 |
| 1984-11-29 | 360 | 410 | 357 | 361 | 1,163,000 | 1,769.61 |
| 1984-11-28 | 315 | 389 | 314 | 370 | 851,000 | 1,813.73 |
| 1984-11-27 | 303 | 320 | 303 | 315 | 53,000 | 1,544.12 |
| 1984-11-26 | 310 | 310 | 310 | 310 | 6,000 | 1,519.61 |
| 1984-11-24 | 310 | 310 | 310 | 310 | 3,000 | 1,519.61 |
| 1984-11-22 | 315 | 315 | 310 | 313 | 9,000 | 1,534.31 |
| 1984-11-21 | 328 | 328 | 313 | 315 | 56,000 | 1,544.12 |
| 1984-11-20 | 330 | 332 | 320 | 326 | 82,000 | 1,598.04 |
| 1984-11-19 | 315 | 330 | 310 | 330 | 127,000 | 1,617.65 |
| 1984-11-17 | 299 | 310 | 299 | 310 | 24,000 | 1,519.61 |
| 1984-11-16 | 298 | 300 | 298 | 300 | 38,000 | 1,470.59 |
| 1984-11-15 | 310 | 310 | 295 | 300 | 14,000 | 1,470.59 |
| 1984-11-14 | 300 | 310 | 299 | 310 | 29,000 | 1,519.61 |
| 1984-11-13 | 319 | 319 | 288 | 299 | 19,000 | 1,465.69 |
| 1984-11-12 | 281 | 331 | 281 | 320 | 98,000 | 1,568.63 |
| 1984-11-09 | 276 | 285 | 276 | 285 | 15,000 | 1,397.06 |
| 1984-11-08 | 275 | 285 | 275 | 285 | 4,000 | 1,397.06 |
| 1984-11-07 | 273 | 288 | 273 | 288 | 30,000 | 1,411.76 |
| 1984-11-06 | 285 | 285 | 281 | 285 | 3,000 | 1,397.06 |
| 1984-11-05 | 280 | 280 | 280 | 280 | 1,000 | 1,372.55 |
| 1984-11-02 | 280 | 285 | 273 | 285 | 11,000 | 1,397.06 |
| 1984-11-01 | 280 | 280 | 272 | 272 | 8,000 | 1,333.33 |
| 1984-10-31 | 290 | 290 | 280 | 290 | 47,000 | 1,421.57 |
| 1984-10-30 | 280 | 280 | 280 | 280 | 3,000 | 1,372.55 |
| 1984-10-29 | 290 | 290 | 290 | 290 | 3,000 | 1,421.57 |
| 1984-10-27 | 290 | 295 | 290 | 295 | 4,000 | 1,446.08 |
| 1984-10-26 | 295 | 300 | 281 | 281 | 10,000 | 1,377.45 |
| 1984-10-25 | 294 | 295 | 290 | 295 | 31,000 | 1,446.08 |
| 1984-10-24 | 280 | 295 | 280 | 295 | 32,000 | 1,446.08 |
| 1984-10-23 | 289 | 290 | 282 | 282 | 13,000 | 1,382.35 |
| 1984-10-22 | 290 | 290 | 280 | 290 | 12,000 | 1,421.57 |
| 1984-10-20 | 290 | 295 | 287 | 295 | 4,000 | 1,446.08 |
| 1984-10-19 | 295 | 295 | 290 | 295 | 4,000 | 1,446.08 |
| 1984-10-18 | 290 | 295 | 290 | 290 | 8,000 | 1,421.57 |
| 1984-10-17 | 295 | 295 | 280 | 293 | 20,000 | 1,436.27 |
| 1984-10-16 | 299 | 300 | 295 | 300 | 8,000 | 1,470.59 |
| 1984-10-15 | 295 | 304 | 295 | 304 | 5,000 | 1,490.20 |
| 1984-10-12 | 286 | 300 | 285 | 295 | 15,000 | 1,446.08 |
| 1984-10-11 | 305 | 305 | 280 | 280 | 12,000 | 1,372.55 |
| 1984-10-09 | 295 | 308 | 290 | 308 | 19,000 | 1,509.80 |
| 1984-10-08 | 285 | 295 | 285 | 295 | 23,000 | 1,446.08 |
| 1984-10-06 | 273 | 280 | 273 | 280 | 11,000 | 1,372.55 |
| 1984-10-05 | 270 | 273 | 270 | 272 | 16,000 | 1,333.33 |
| 1984-10-04 | 270 | 272 | 270 | 270 | 16,000 | 1,323.53 |
| 1984-10-03 | 285 | 285 | 275 | 280 | 12,000 | 1,372.55 |
| 1984-10-02 | 294 | 294 | 285 | 285 | 19,000 | 1,397.06 |
| 1984-10-01 | 298 | 298 | 280 | 280 | 22,000 | 1,372.55 |
| 1984-09-29 | 294 | 294 | 280 | 280 | 4,000 | 1,372.55 |
| 1984-09-28 | 278 | 284 | 270 | 284 | 35,000 | 1,392.16 |
| 1984-09-27 | 280 | 281 | 278 | 280 | 16,000 | 1,372.55 |
| 1984-09-26 | 285 | 285 | 285 | 285 | 6,000 | 1,397.06 |
| 1984-09-25 | 300 | 300 | 285 | 300 | 20,000 | 1,470.59 |
| 1984-09-22 | 299 | 299 | 299 | 299 | 1,000 | 1,465.69 |
| 1984-09-21 | 300 | 300 | 298 | 300 | 14,000 | 1,470.59 |
| 1984-09-20 | 300 | 312 | 300 | 300 | 37,000 | 1,470.59 |
| 1984-09-19 | 303 | 303 | 300 | 302 | 21,000 | 1,480.39 |
| 1984-09-18 | 313 | 313 | 302 | 303 | 16,000 | 1,485.29 |
| 1984-09-17 | 312 | 314 | 303 | 310 | 21,000 | 1,519.61 |
| 1984-09-14 | 306 | 310 | 300 | 307 | 51,000 | 1,504.90 |
| 1984-09-13 | 323 | 330 | 300 | 305 | 35,000 | 1,495.10 |
| 1984-09-12 | 325 | 338 | 315 | 329 | 127,000 | 1,612.75 |
| 1984-09-11 | 330 | 331 | 315 | 320 | 36,000 | 1,568.63 |
| 1984-09-10 | 331 | 340 | 330 | 331 | 85,000 | 1,622.55 |
| 1984-09-07 | 340 | 345 | 320 | 326 | 119,000 | 1,598.04 |
| 1984-09-06 | 327 | 350 | 327 | 333 | 280,000 | 1,632.35 |
| 1984-09-05 | 320 | 320 | 301 | 320 | 260,000 | 1,568.63 |
| 1984-09-04 | 295 | 315 | 290 | 298 | 217,000 | 1,460.78 |
| 1984-09-03 | 250 | 317 | 250 | 308 | 297,000 | 1,509.80 |
| 1984-09-01 | 249 | 250 | 242 | 248 | 103,000 | 1,215.69 |
| 1984-08-31 | 240 | 250 | 230 | 245 | 69,000 | 1,200.98 |
| 1984-08-30 | 240 | 250 | 230 | 250 | 29,000 | 1,225.49 |
| 1984-08-29 | 250 | 253 | 248 | 253 | 15,000 | 1,240.20 |
| 1984-08-28 | 257 | 258 | 245 | 247 | 29,000 | 1,210.78 |
| 1984-08-27 | 258 | 263 | 258 | 260 | 8,000 | 1,274.51 |
| 1984-08-25 | 250 | 255 | 250 | 253 | 17,000 | 1,240.20 |
| 1984-08-24 | 246 | 250 | 238 | 250 | 19,000 | 1,225.49 |
| 1984-08-23 | 235 | 237 | 235 | 237 | 21,000 | 1,161.76 |
| 1984-08-22 | 236 | 236 | 236 | 236 | 3,000 | 1,156.86 |
| 1984-08-21 | 235 | 235 | 221 | 225 | 14,000 | 1,102.94 |
| 1984-08-17 | 244 | 244 | 244 | 244 | 4,000 | 1,196.08 |
| 1984-08-16 | 245 | 245 | 244 | 244 | 3,000 | 1,196.08 |
| 1984-08-15 | 244 | 245 | 244 | 245 | 8,000 | 1,200.98 |
| 1984-08-13 | 245 | 245 | 245 | 245 | 2,000 | 1,200.98 |
| 1984-08-10 | 244 | 245 | 244 | 245 | 10,000 | 1,200.98 |
| 1984-08-09 | 245 | 245 | 245 | 245 | 3,000 | 1,200.98 |
| 1984-08-08 | 240 | 245 | 240 | 245 | 6,000 | 1,200.98 |
| 1984-08-07 | 250 | 250 | 245 | 245 | 6,000 | 1,200.98 |
| 1984-08-06 | 250 | 250 | 250 | 250 | 4,000 | 1,225.49 |
| 1984-08-04 | 250 | 250 | 249 | 249 | 5,000 | 1,220.59 |
| 1984-08-03 | 249 | 249 | 245 | 245 | 5,000 | 1,200.98 |
| 1984-08-02 | 230 | 245 | 230 | 245 | 4,000 | 1,200.98 |
| 1984-07-31 | 229 | 230 | 224 | 225 | 20,000 | 1,102.94 |
| 1984-07-30 | 230 | 230 | 220 | 220 | 9,000 | 1,078.43 |
| 1984-07-28 | 230 | 230 | 230 | 230 | 9,000 | 1,127.45 |
| 1984-07-27 | 230 | 230 | 227 | 230 | 18,000 | 1,127.45 |
| 1984-07-26 | 225 | 231 | 225 | 231 | 21,000 | 1,132.35 |
| 1984-07-25 | 225 | 225 | 220 | 220 | 29,000 | 1,078.43 |
| 1984-07-24 | 225 | 225 | 225 | 225 | 7,000 | 1,102.94 |
| 1984-07-23 | 230 | 230 | 226 | 227 | 18,000 | 1,112.75 |
| 1984-07-21 | 230 | 230 | 230 | 230 | 7,000 | 1,127.45 |
| 1984-07-20 | 240 | 240 | 230 | 230 | 26,000 | 1,127.45 |
| 1984-07-19 | 246 | 250 | 234 | 234 | 18,000 | 1,147.06 |
| 1984-07-18 | 250 | 250 | 233 | 250 | 16,000 | 1,225.49 |
| 1984-07-17 | 233 | 245 | 225 | 245 | 15,000 | 1,200.98 |
| 1984-07-16 | 225 | 230 | 225 | 230 | 34,000 | 1,127.45 |
| 1984-07-13 | 240 | 240 | 225 | 225 | 10,000 | 1,102.94 |
| 1984-07-12 | 240 | 240 | 238 | 238 | 9,000 | 1,166.67 |
| 1984-07-11 | 240 | 240 | 240 | 240 | 22,000 | 1,176.47 |
| 1984-07-10 | 243 | 243 | 240 | 240 | 45,000 | 1,176.47 |
| 1984-07-09 | 249 | 249 | 245 | 246 | 8,000 | 1,205.88 |
| 1984-07-06 | 249 | 250 | 249 | 249 | 6,000 | 1,220.59 |
| 1984-07-05 | 245 | 249 | 245 | 249 | 2,000 | 1,220.59 |
| 1984-07-04 | 246 | 246 | 243 | 243 | 15,000 | 1,191.18 |
| 1984-07-03 | 249 | 250 | 249 | 250 | 16,000 | 1,225.49 |
| 1984-07-02 | 240 | 249 | 240 | 249 | 5,000 | 1,220.59 |
| 1984-06-30 | 240 | 240 | 240 | 240 | 7,000 | 1,176.47 |
| 1984-06-29 | 240 | 240 | 238 | 240 | 12,000 | 1,176.47 |
| 1984-06-28 | 240 | 240 | 240 | 240 | 5,000 | 1,176.47 |
| 1984-06-27 | 235 | 235 | 235 | 235 | 15,000 | 1,151.96 |
| 1984-06-25 | 235 | 235 | 235 | 235 | 10,000 | 1,151.96 |
| 1984-06-23 | 235 | 235 | 235 | 235 | 1,000 | 1,151.96 |
| 1984-06-22 | 235 | 235 | 235 | 235 | 5,000 | 1,151.96 |
| 1984-06-21 | 237 | 237 | 236 | 237 | 11,000 | 1,161.76 |
| 1984-06-20 | 235 | 238 | 235 | 238 | 6,000 | 1,166.67 |
| 1984-06-19 | 245 | 246 | 240 | 240 | 11,000 | 1,176.47 |
| 1984-06-18 | 250 | 250 | 250 | 250 | 3,000 | 1,225.49 |
| 1984-06-15 | 245 | 245 | 245 | 245 | 1,000 | 1,200.98 |
| 1984-06-13 | 241 | 242 | 241 | 242 | 3,000 | 1,186.27 |
| 1984-06-12 | 242 | 242 | 242 | 242 | 6,000 | 1,186.27 |
| 1984-06-11 | 241 | 242 | 241 | 242 | 4,000 | 1,186.27 |
| 1984-06-08 | 249 | 249 | 249 | 249 | 1,000 | 1,220.59 |
| 1984-06-06 | 239 | 239 | 239 | 239 | 15,000 | 1,171.57 |
| 1984-06-05 | 245 | 245 | 240 | 240 | 4,000 | 1,176.47 |
| 1984-06-04 | 250 | 250 | 250 | 250 | 15,000 | 1,225.49 |
| 1984-06-02 | 250 | 250 | 250 | 250 | 2,000 | 1,225.49 |
| 1984-06-01 | 252 | 252 | 250 | 250 | 5,000 | 1,225.49 |
| 1984-05-31 | 257 | 257 | 257 | 257 | 1,000 | 1,259.80 |
| 1984-05-30 | 251 | 251 | 251 | 251 | 1,000 | 1,230.39 |
| 1984-05-29 | 275 | 275 | 250 | 250 | 9,000 | 1,225.49 |
| 1984-05-28 | 280 | 281 | 280 | 280 | 3,000 | 1,372.55 |
| 1984-05-26 | 275 | 280 | 265 | 280 | 10,000 | 1,372.55 |
| 1984-05-25 | 238 | 265 | 238 | 265 | 7,000 | 1,299.02 |
| 1984-05-24 | 235 | 235 | 235 | 235 | 5,000 | 1,151.96 |
| 1984-05-23 | 235 | 235 | 235 | 235 | 4,000 | 1,151.96 |
| 1984-05-22 | 236 | 236 | 235 | 235 | 3,000 | 1,151.96 |
| 1984-05-21 | 236 | 236 | 236 | 236 | 6,000 | 1,156.86 |
| 1984-05-19 | 225 | 225 | 219 | 219 | 10,000 | 1,073.53 |
| 1984-05-18 | 250 | 250 | 250 | 250 | 8,000 | 1,225.49 |
| 1984-05-17 | 260 | 260 | 258 | 258 | 11,000 | 1,264.71 |
| 1984-05-16 | 260 | 260 | 260 | 260 | 8,000 | 1,274.51 |
| 1984-05-15 | 265 | 265 | 260 | 260 | 4,000 | 1,274.51 |
| 1984-05-14 | 265 | 265 | 263 | 265 | 7,000 | 1,299.02 |
| 1984-05-11 | 265 | 265 | 265 | 265 | 6,000 | 1,299.02 |
| 1984-05-10 | 260 | 260 | 260 | 260 | 11,000 | 1,274.51 |
| 1984-05-09 | 270 | 270 | 260 | 260 | 5,000 | 1,274.51 |
| 1984-05-08 | 270 | 280 | 270 | 270 | 18,000 | 1,323.53 |
| 1984-05-07 | 283 | 283 | 280 | 280 | 14,000 | 1,372.55 |
| 1984-05-04 | 282 | 282 | 280 | 280 | 9,000 | 1,372.55 |
| 1984-05-02 | 290 | 290 | 290 | 290 | 8,000 | 1,421.57 |
| 1984-05-01 | 290 | 290 | 290 | 290 | 2,000 | 1,421.57 |
| 1984-04-28 | 290 | 290 | 290 | 290 | 1,000 | 1,421.57 |
| 1984-04-27 | 290 | 290 | 290 | 290 | 9,000 | 1,421.57 |
| 1984-04-26 | 295 | 295 | 290 | 290 | 4,000 | 1,421.57 |
| 1984-04-25 | 290 | 292 | 290 | 290 | 24,000 | 1,421.57 |
| 1984-04-24 | 295 | 299 | 290 | 290 | 25,000 | 1,421.57 |
| 1984-04-23 | 295 | 295 | 295 | 295 | 3,000 | 1,446.08 |
| 1984-04-21 | 295 | 295 | 293 | 293 | 3,000 | 1,436.27 |
| 1984-04-20 | 295 | 295 | 295 | 295 | 10,000 | 1,446.08 |
| 1984-04-19 | 291 | 295 | 290 | 295 | 12,000 | 1,446.08 |
| 1984-04-18 | 300 | 309 | 297 | 297 | 28,000 | 1,455.88 |
| 1984-04-17 | 305 | 305 | 300 | 300 | 13,000 | 1,470.59 |
| 1984-04-16 | 308 | 308 | 305 | 305 | 9,000 | 1,495.10 |
| 1984-04-13 | 308 | 308 | 308 | 308 | 7,000 | 1,509.80 |
| 1984-04-12 | 302 | 302 | 300 | 300 | 7,000 | 1,470.59 |
| 1984-04-11 | 319 | 320 | 314 | 319 | 9,000 | 1,563.73 |
| 1984-04-10 | 310 | 320 | 310 | 320 | 6,000 | 1,568.63 |
| 1984-04-09 | 300 | 300 | 300 | 300 | 3,000 | 1,470.59 |
| 1984-04-07 | 300 | 300 | 300 | 300 | 11,000 | 1,470.59 |
| 1984-04-06 | 301 | 301 | 295 | 300 | 23,000 | 1,470.59 |
| 1984-04-05 | 300 | 310 | 300 | 300 | 34,000 | 1,470.59 |
| 1984-04-04 | 295 | 304 | 295 | 298 | 16,000 | 1,460.78 |
| 1984-04-03 | 308 | 308 | 298 | 305 | 23,000 | 1,495.10 |
| 1984-04-02 | 324 | 325 | 315 | 315 | 9,000 | 1,544.12 |
| 1984-03-30 | 317 | 325 | 315 | 325 | 16,000 | 1,593.14 |
| 1984-03-29 | 315 | 317 | 315 | 317 | 11,000 | 1,553.92 |
| 1984-03-28 | 310 | 330 | 310 | 330 | 12,000 | 1,617.65 |
| 1984-03-27 | 318 | 318 | 309 | 316 | 16,000 | 1,549.02 |
| 1984-03-26 | 308 | 310 | 308 | 308 | 21,000 | 1,509.80 |
| 1984-03-24 | 308 | 315 | 308 | 308 | 39,000 | 1,509.80 |
| 1984-03-23 | 335 | 335 | 320 | 320 | 78,000 | 1,568.63 |
| 1984-03-22 | 344 | 344 | 335 | 335 | 13,000 | 1,642.16 |
| 1984-03-21 | 355 | 356 | 340 | 340 | 36,000 | 1,666.67 |
| 1984-03-19 | 359 | 369 | 355 | 356 | 22,000 | 1,745.10 |
| 1984-03-17 | 370 | 370 | 357 | 357 | 19,000 | 1,750 |
| 1984-03-16 | 375 | 390 | 370 | 375 | 29,000 | 1,838.24 |
| 1984-03-15 | 387 | 398 | 383 | 390 | 50,000 | 1,911.76 |
| 1984-03-14 | 390 | 402 | 385 | 387 | 130,000 | 1,897.06 |
| 1984-03-13 | 380 | 384 | 371 | 375 | 55,000 | 1,838.24 |
| 1984-03-12 | 385 | 388 | 385 | 385 | 17,000 | 1,887.25 |
| 1984-03-09 | 370 | 389 | 370 | 385 | 54,000 | 1,887.25 |
| 1984-03-08 | 395 | 395 | 370 | 375 | 83,000 | 1,838.24 |
| 1984-03-07 | 370 | 401 | 356 | 390 | 184,000 | 1,911.76 |
| 1984-03-06 | 398 | 398 | 366 | 372 | 138,000 | 1,823.53 |
| 1984-03-05 | 396 | 417 | 387 | 388 | 287,000 | 1,901.96 |
| 1984-03-03 | 404 | 424 | 394 | 405 | 848,000 | 1,985.29 |
| 1984-03-02 | 368 | 404 | 355 | 399 | 1,173,000 | 1,955.88 |
| 1984-03-01 | 379 | 384 | 335 | 365 | 668,000 | 1,789.22 |
| 1984-02-29 | 300 | 370 | 300 | 369 | 1,624,000 | 1,808.82 |
| 1984-02-28 | 295 | 307 | 292 | 292 | 82,000 | 1,431.37 |
| 1984-02-27 | 281 | 288 | 280 | 288 | 17,000 | 1,411.76 |
| 1984-02-25 | 283 | 283 | 280 | 280 | 28,000 | 1,372.55 |
| 1984-02-24 | 290 | 290 | 283 | 283 | 13,000 | 1,387.25 |
| 1984-02-23 | 303 | 303 | 289 | 290 | 44,000 | 1,421.57 |
| 1984-02-22 | 309 | 310 | 295 | 300 | 224,000 | 1,470.59 |
| 1984-02-21 | 275 | 308 | 275 | 300 | 195,000 | 1,470.59 |
| 1984-02-20 | 265 | 272 | 265 | 270 | 72,000 | 1,323.53 |
| 1984-02-18 | 270 | 270 | 270 | 270 | 5,000 | 1,323.53 |
| 1984-02-17 | 283 | 283 | 270 | 270 | 8,000 | 1,323.53 |
| 1984-02-16 | 263 | 263 | 260 | 262 | 25,000 | 1,284.31 |
| 1984-02-15 | 263 | 263 | 263 | 263 | 9,000 | 1,289.22 |
| 1984-02-14 | 263 | 265 | 262 | 262 | 12,000 | 1,284.31 |
| 1984-02-13 | 265 | 265 | 262 | 262 | 22,000 | 1,284.31 |
| 1984-02-10 | 262 | 283 | 262 | 270 | 24,000 | 1,323.53 |
| 1984-02-09 | 265 | 265 | 265 | 265 | 28,000 | 1,299.02 |
| 1984-02-08 | 266 | 266 | 260 | 260 | 28,000 | 1,274.51 |
| 1984-02-07 | 275 | 280 | 266 | 266 | 30,000 | 1,303.92 |
| 1984-02-06 | 282 | 288 | 280 | 280 | 22,000 | 1,372.55 |
| 1984-02-04 | 285 | 285 | 275 | 280 | 19,000 | 1,372.55 |
| 1984-02-03 | 280 | 289 | 273 | 275 | 37,000 | 1,348.04 |
| 1984-02-02 | 270 | 306 | 270 | 285 | 164,000 | 1,397.06 |
| 1984-02-01 | 269 | 269 | 255 | 255 | 59,000 | 1,250 |
| 1984-01-31 | 270 | 270 | 268 | 270 | 24,000 | 1,323.53 |
| 1984-01-30 | 270 | 280 | 265 | 265 | 22,000 | 1,299.02 |
| 1984-01-28 | 282 | 285 | 275 | 275 | 33,000 | 1,348.04 |
| 1984-01-27 | 320 | 323 | 288 | 290 | 171,000 | 1,421.57 |
| 1984-01-26 | 300 | 330 | 295 | 313 | 1,017,000 | 1,534.31 |
| 1984-01-25 | 240 | 300 | 240 | 285 | 655,000 | 1,397.06 |
| 1984-01-24 | 230 | 248 | 230 | 241 | 83,000 | 1,181.37 |
| 1984-01-23 | 235 | 235 | 228 | 230 | 32,000 | 1,127.45 |
| 1984-01-21 | 240 | 240 | 222 | 227 | 52,000 | 1,112.75 |
| 1984-01-20 | 250 | 263 | 245 | 245 | 403,000 | 1,200.98 |
| 1984-01-19 | 190 | 237 | 190 | 237 | 146,000 | 1,161.76 |
| 1984-01-18 | 187 | 187 | 187 | 187 | 2,000 | 916.67 |
| 1984-01-17 | 190 | 190 | 185 | 185 | 4,000 | 906.86 |
| 1984-01-13 | 186 | 186 | 186 | 186 | 1,000 | 911.77 |
| 1984-01-12 | 185 | 186 | 185 | 186 | 5,000 | 911.77 |
| 1984-01-11 | 185 | 185 | 185 | 185 | 5,000 | 906.86 |
| 1984-01-10 | 190 | 190 | 190 | 190 | 2,000 | 931.37 |
| 1984-01-09 | 190 | 190 | 190 | 190 | 3,000 | 931.37 |
| 1984-01-05 | 185 | 185 | 185 | 185 | 5,000 | 906.86 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
