6763 帝国通信工業(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 | 710 | 711 | 710 | 710 | 66,000 | 3,550 |
| 1984-12-27 | 720 | 730 | 716 | 730 | 50,000 | 3,650 |
| 1984-12-26 | 725 | 735 | 721 | 721 | 60,000 | 3,605 |
| 1984-12-25 | 730 | 740 | 728 | 728 | 49,000 | 3,640 |
| 1984-12-24 | 739 | 745 | 730 | 740 | 37,000 | 3,700 |
| 1984-12-22 | 744 | 744 | 715 | 740 | 56,000 | 3,700 |
| 1984-12-21 | 755 | 761 | 745 | 746 | 44,000 | 3,730 |
| 1984-12-20 | 761 | 761 | 755 | 755 | 24,000 | 3,775 |
| 1984-12-19 | 789 | 789 | 781 | 781 | 46,000 | 3,905 |
| 1984-12-18 | 789 | 790 | 770 | 780 | 46,000 | 3,900 |
| 1984-12-17 | 779 | 794 | 779 | 793 | 36,000 | 3,965 |
| 1984-12-15 | 764 | 779 | 764 | 778 | 32,000 | 3,890 |
| 1984-12-14 | 751 | 764 | 745 | 759 | 51,000 | 3,795 |
| 1984-12-13 | 745 | 755 | 737 | 755 | 47,000 | 3,775 |
| 1984-12-12 | 733 | 735 | 725 | 735 | 69,000 | 3,675 |
| 1984-12-11 | 721 | 730 | 721 | 722 | 59,000 | 3,610 |
| 1984-12-10 | 725 | 727 | 722 | 722 | 26,000 | 3,610 |
| 1984-12-07 | 724 | 725 | 720 | 721 | 55,000 | 3,605 |
| 1984-12-06 | 730 | 730 | 724 | 727 | 33,000 | 3,635 |
| 1984-12-05 | 730 | 735 | 730 | 732 | 58,000 | 3,660 |
| 1984-12-04 | 729 | 732 | 721 | 732 | 65,000 | 3,660 |
| 1984-12-03 | 713 | 725 | 712 | 719 | 129,000 | 3,595 |
| 1984-12-01 | 715 | 720 | 710 | 710 | 43,000 | 3,550 |
| 1984-11-30 | 720 | 720 | 710 | 715 | 66,000 | 3,575 |
| 1984-11-29 | 710 | 720 | 705 | 720 | 100,000 | 3,600 |
| 1984-11-28 | 725 | 728 | 710 | 710 | 98,000 | 3,550 |
| 1984-11-27 | 735 | 736 | 725 | 733 | 74,000 | 3,665 |
| 1984-11-26 | 750 | 750 | 735 | 736 | 47,000 | 3,680 |
| 1984-11-24 | 745 | 745 | 740 | 741 | 44,000 | 3,705 |
| 1984-11-22 | 740 | 749 | 740 | 745 | 61,000 | 3,725 |
| 1984-11-21 | 753 | 753 | 748 | 748 | 59,000 | 3,740 |
| 1984-11-20 | 752 | 755 | 752 | 755 | 17,000 | 3,775 |
| 1984-11-19 | 753 | 753 | 750 | 751 | 33,000 | 3,755 |
| 1984-11-17 | 761 | 762 | 755 | 756 | 37,000 | 3,780 |
| 1984-11-16 | 765 | 771 | 761 | 761 | 97,000 | 3,805 |
| 1984-11-15 | 764 | 770 | 760 | 765 | 142,000 | 3,825 |
| 1984-11-14 | 760 | 765 | 760 | 764 | 59,000 | 3,820 |
| 1984-11-13 | 760 | 767 | 755 | 761 | 61,000 | 3,805 |
| 1984-11-12 | 762 | 762 | 760 | 760 | 40,000 | 3,800 |
| 1984-11-09 | 754 | 760 | 750 | 760 | 75,000 | 3,800 |
| 1984-11-08 | 740 | 755 | 730 | 755 | 84,000 | 3,775 |
| 1984-11-07 | 784 | 785 | 780 | 780 | 25,000 | 3,900 |
| 1984-11-06 | 799 | 800 | 790 | 790 | 108,000 | 3,950 |
| 1984-11-05 | 798 | 800 | 798 | 799 | 16,000 | 3,995 |
| 1984-11-02 | 800 | 810 | 800 | 810 | 46,000 | 4,050 |
| 1984-11-01 | 795 | 800 | 794 | 799 | 49,000 | 3,995 |
| 1984-10-31 | 809 | 810 | 793 | 793 | 175,000 | 3,965 |
| 1984-10-30 | 820 | 820 | 792 | 792 | 177,000 | 3,960 |
| 1984-10-29 | 810 | 830 | 810 | 830 | 53,000 | 4,150 |
| 1984-10-27 | 803 | 816 | 803 | 811 | 29,000 | 4,055 |
| 1984-10-26 | 807 | 815 | 807 | 811 | 43,000 | 4,055 |
| 1984-10-25 | 823 | 830 | 810 | 817 | 90,000 | 4,085 |
| 1984-10-24 | 830 | 835 | 820 | 824 | 79,000 | 4,120 |
| 1984-10-23 | 835 | 840 | 831 | 835 | 64,000 | 4,175 |
| 1984-10-22 | 830 | 850 | 830 | 850 | 61,000 | 4,250 |
| 1984-10-20 | 836 | 845 | 830 | 830 | 37,000 | 4,150 |
| 1984-10-19 | 838 | 850 | 836 | 836 | 94,000 | 4,180 |
| 1984-10-18 | 850 | 850 | 820 | 826 | 88,000 | 4,130 |
| 1984-10-17 | 855 | 865 | 850 | 850 | 71,000 | 4,250 |
| 1984-10-16 | 855 | 870 | 855 | 865 | 104,000 | 4,325 |
| 1984-10-15 | 839 | 850 | 838 | 850 | 57,000 | 4,250 |
| 1984-10-12 | 840 | 847 | 837 | 838 | 88,000 | 4,190 |
| 1984-10-11 | 850 | 850 | 837 | 837 | 42,000 | 4,185 |
| 1984-10-09 | 880 | 880 | 850 | 852 | 72,000 | 4,260 |
| 1984-10-08 | 874 | 880 | 873 | 880 | 14,000 | 4,400 |
| 1984-10-06 | 881 | 881 | 873 | 873 | 61,000 | 4,365 |
| 1984-10-05 | 871 | 881 | 871 | 871 | 54,000 | 4,355 |
| 1984-10-04 | 900 | 900 | 880 | 881 | 133,000 | 4,405 |
| 1984-10-03 | 899 | 901 | 890 | 890 | 158,000 | 4,450 |
| 1984-10-02 | 915 | 919 | 890 | 910 | 236,000 | 4,550 |
| 1984-10-01 | 929 | 943 | 913 | 913 | 629,000 | 4,565 |
| 1984-09-29 | 909 | 914 | 906 | 909 | 158,000 | 4,545 |
| 1984-09-28 | 899 | 919 | 898 | 919 | 215,000 | 4,595 |
| 1984-09-27 | 898 | 921 | 898 | 905 | 482,000 | 4,525 |
| 1984-09-26 | 897 | 899 | 880 | 897 | 377,000 | 4,485 |
| 1984-09-25 | 855 | 860 | 855 | 860 | 222,000 | 4,300 |
| 1984-09-22 | 850 | 855 | 840 | 846 | 62,000 | 4,230 |
| 1984-09-21 | 850 | 850 | 840 | 847 | 55,000 | 4,235 |
| 1984-09-20 | 860 | 860 | 849 | 850 | 55,000 | 4,250 |
| 1984-09-19 | 860 | 860 | 845 | 850 | 89,000 | 4,250 |
| 1984-09-18 | 864 | 864 | 850 | 860 | 60,000 | 4,300 |
| 1984-09-17 | 865 | 880 | 860 | 860 | 83,000 | 4,300 |
| 1984-09-14 | 861 | 861 | 855 | 859 | 81,000 | 4,295 |
| 1984-09-13 | 850 | 850 | 840 | 849 | 59,000 | 4,245 |
| 1984-09-12 | 846 | 850 | 840 | 850 | 52,000 | 4,250 |
| 1984-09-11 | 821 | 830 | 808 | 816 | 57,000 | 4,080 |
| 1984-09-10 | 840 | 845 | 832 | 832 | 35,000 | 4,160 |
| 1984-09-07 | 832 | 850 | 832 | 850 | 43,000 | 4,250 |
| 1984-09-06 | 842 | 850 | 831 | 832 | 49,000 | 4,160 |
| 1984-09-05 | 861 | 865 | 851 | 852 | 106,000 | 4,260 |
| 1984-09-04 | 860 | 870 | 860 | 869 | 55,000 | 4,345 |
| 1984-09-03 | 874 | 875 | 856 | 866 | 59,000 | 4,330 |
| 1984-09-01 | 880 | 880 | 874 | 874 | 49,000 | 4,370 |
| 1984-08-31 | 890 | 890 | 880 | 880 | 148,000 | 4,400 |
| 1984-08-30 | 880 | 899 | 876 | 890 | 609,000 | 4,450 |
| 1984-08-29 | 870 | 875 | 860 | 874 | 232,000 | 4,370 |
| 1984-08-28 | 859 | 862 | 850 | 860 | 55,000 | 4,300 |
| 1984-08-27 | 870 | 870 | 845 | 860 | 112,000 | 4,300 |
| 1984-08-25 | 870 | 870 | 861 | 870 | 73,000 | 4,350 |
| 1984-08-24 | 865 | 879 | 865 | 871 | 122,000 | 4,355 |
| 1984-08-23 | 873 | 875 | 860 | 866 | 108,000 | 4,330 |
| 1984-08-22 | 875 | 879 | 868 | 879 | 200,000 | 4,395 |
| 1984-08-21 | 862 | 871 | 860 | 861 | 86,000 | 4,305 |
| 1984-08-20 | 860 | 879 | 857 | 879 | 130,000 | 4,395 |
| 1984-08-18 | 880 | 880 | 860 | 860 | 195,000 | 4,300 |
| 1984-08-17 | 869 | 885 | 850 | 880 | 486,000 | 4,400 |
| 1984-08-16 | 855 | 865 | 850 | 859 | 344,000 | 4,295 |
| 1984-08-15 | 841 | 880 | 841 | 875 | 527,000 | 4,375 |
| 1984-08-14 | 847 | 865 | 843 | 845 | 327,000 | 4,225 |
| 1984-08-13 | 824 | 840 | 823 | 840 | 86,000 | 4,200 |
| 1984-08-10 | 820 | 839 | 810 | 839 | 315,000 | 4,195 |
| 1984-08-09 | 765 | 810 | 765 | 810 | 230,000 | 4,050 |
| 1984-08-08 | 751 | 765 | 751 | 765 | 67,000 | 3,825 |
| 1984-08-07 | 801 | 801 | 780 | 780 | 71,000 | 3,900 |
| 1984-08-06 | 799 | 805 | 791 | 791 | 186,000 | 3,955 |
| 1984-08-04 | 805 | 810 | 790 | 810 | 326,000 | 4,050 |
| 1984-08-03 | 769 | 770 | 761 | 770 | 342,000 | 3,850 |
| 1984-08-02 | 710 | 730 | 710 | 725 | 167,000 | 3,625 |
| 1984-08-01 | 720 | 720 | 700 | 707 | 125,000 | 3,535 |
| 1984-07-31 | 719 | 720 | 710 | 720 | 17,000 | 3,600 |
| 1984-07-30 | 738 | 739 | 715 | 715 | 22,000 | 3,575 |
| 1984-07-28 | 750 | 750 | 731 | 738 | 29,000 | 3,690 |
| 1984-07-27 | 755 | 755 | 736 | 736 | 60,000 | 3,680 |
| 1984-07-26 | 722 | 760 | 720 | 755 | 212,000 | 3,775 |
| 1984-07-25 | 692 | 720 | 692 | 715 | 67,000 | 3,575 |
| 1984-07-24 | 700 | 703 | 685 | 702 | 39,000 | 3,510 |
| 1984-07-23 | 710 | 710 | 703 | 703 | 21,000 | 3,515 |
| 1984-07-21 | 715 | 715 | 710 | 710 | 16,000 | 3,550 |
| 1984-07-20 | 715 | 720 | 711 | 715 | 51,000 | 3,575 |
| 1984-07-19 | 730 | 730 | 711 | 715 | 103,000 | 3,575 |
| 1984-07-18 | 730 | 750 | 722 | 730 | 147,000 | 3,650 |
| 1984-07-17 | 704 | 710 | 700 | 710 | 77,000 | 3,550 |
| 1984-07-16 | 705 | 705 | 700 | 705 | 23,000 | 3,525 |
| 1984-07-13 | 700 | 700 | 700 | 700 | 32,000 | 3,500 |
| 1984-07-12 | 710 | 710 | 701 | 701 | 42,000 | 3,505 |
| 1984-07-11 | 714 | 715 | 711 | 714 | 47,000 | 3,570 |
| 1984-07-10 | 710 | 715 | 710 | 715 | 40,000 | 3,575 |
| 1984-07-09 | 714 | 714 | 706 | 710 | 26,000 | 3,550 |
| 1984-07-07 | 720 | 721 | 712 | 715 | 44,000 | 3,575 |
| 1984-07-06 | 710 | 720 | 706 | 720 | 66,000 | 3,600 |
| 1984-07-05 | 721 | 724 | 710 | 711 | 44,000 | 3,555 |
| 1984-07-04 | 720 | 731 | 720 | 725 | 46,000 | 3,625 |
| 1984-07-03 | 710 | 710 | 701 | 710 | 31,000 | 3,550 |
| 1984-07-02 | 750 | 750 | 750 | 750 | 19,000 | 3,750 |
| 1984-06-30 | 765 | 770 | 760 | 760 | 36,000 | 3,800 |
| 1984-06-29 | 760 | 780 | 760 | 770 | 78,000 | 3,850 |
| 1984-06-28 | 740 | 763 | 740 | 762 | 85,000 | 3,810 |
| 1984-06-27 | 710 | 745 | 710 | 740 | 339,000 | 3,700 |
| 1984-06-26 | 710 | 710 | 690 | 705 | 159,000 | 3,525 |
| 1984-06-25 | 705 | 709 | 700 | 701 | 83,000 | 3,505 |
| 1984-06-23 | 700 | 700 | 690 | 700 | 81,000 | 3,500 |
| 1984-06-22 | 690 | 700 | 680 | 680 | 79,000 | 3,400 |
| 1984-06-21 | 706 | 710 | 701 | 701 | 88,000 | 3,505 |
| 1984-06-20 | 701 | 705 | 700 | 700 | 57,000 | 3,500 |
| 1984-06-19 | 701 | 710 | 700 | 700 | 169,000 | 3,500 |
| 1984-06-18 | 690 | 699 | 680 | 690 | 69,000 | 3,450 |
| 1984-06-16 | 701 | 701 | 690 | 690 | 14,000 | 3,450 |
| 1984-06-15 | 688 | 706 | 688 | 705 | 59,000 | 3,525 |
| 1984-06-14 | 740 | 740 | 718 | 718 | 42,000 | 3,590 |
| 1984-06-13 | 750 | 751 | 745 | 750 | 31,000 | 3,750 |
| 1984-06-12 | 765 | 765 | 750 | 750 | 44,000 | 3,750 |
| 1984-06-11 | 770 | 770 | 765 | 765 | 28,000 | 3,825 |
| 1984-06-08 | 769 | 775 | 760 | 775 | 45,000 | 3,875 |
| 1984-06-07 | 770 | 780 | 761 | 770 | 39,000 | 3,850 |
| 1984-06-06 | 770 | 780 | 760 | 780 | 51,000 | 3,900 |
| 1984-06-05 | 795 | 796 | 750 | 750 | 71,000 | 3,750 |
| 1984-06-04 | 781 | 791 | 780 | 790 | 19,000 | 3,950 |
| 1984-06-02 | 770 | 780 | 770 | 775 | 80,000 | 3,875 |
| 1984-06-01 | 760 | 770 | 750 | 760 | 76,000 | 3,800 |
| 1984-05-31 | 794 | 795 | 777 | 780 | 36,000 | 3,900 |
| 1984-05-30 | 799 | 799 | 790 | 799 | 46,000 | 3,995 |
| 1984-05-29 | 787 | 800 | 786 | 799 | 50,000 | 3,995 |
| 1984-05-28 | 780 | 785 | 780 | 784 | 21,000 | 3,920 |
| 1984-05-26 | 800 | 800 | 790 | 800 | 32,000 | 4,000 |
| 1984-05-25 | 805 | 810 | 805 | 805 | 80,000 | 4,025 |
| 1984-05-24 | 784 | 820 | 784 | 803 | 203,000 | 4,015 |
| 1984-05-23 | 765 | 798 | 760 | 780 | 80,000 | 3,900 |
| 1984-05-22 | 745 | 761 | 745 | 761 | 130,000 | 3,805 |
| 1984-05-21 | 785 | 798 | 785 | 785 | 43,000 | 3,925 |
| 1984-05-19 | 775 | 790 | 765 | 765 | 129,000 | 3,825 |
| 1984-05-18 | 816 | 816 | 785 | 785 | 171,000 | 3,925 |
| 1984-05-17 | 840 | 840 | 815 | 815 | 75,000 | 4,075 |
| 1984-05-16 | 841 | 850 | 840 | 840 | 115,000 | 4,200 |
| 1984-05-15 | 806 | 860 | 804 | 860 | 172,000 | 4,300 |
| 1984-05-14 | 820 | 831 | 803 | 813 | 137,000 | 4,065 |
| 1984-05-11 | 875 | 882 | 870 | 870 | 33,000 | 4,350 |
| 1984-05-10 | 899 | 899 | 890 | 895 | 48,000 | 4,475 |
| 1984-05-09 | 890 | 910 | 890 | 900 | 162,000 | 4,500 |
| 1984-05-08 | 930 | 945 | 910 | 930 | 175,000 | 4,650 |
| 1984-05-07 | 925 | 942 | 912 | 935 | 121,000 | 4,675 |
| 1984-05-04 | 922 | 950 | 921 | 945 | 71,000 | 4,725 |
| 1984-05-02 | 920 | 930 | 911 | 911 | 86,000 | 4,555 |
| 1984-05-01 | 892 | 910 | 891 | 910 | 38,000 | 4,550 |
| 1984-04-28 | 900 | 905 | 890 | 892 | 80,000 | 4,460 |
| 1984-04-27 | 895 | 910 | 895 | 905 | 117,000 | 4,525 |
| 1984-04-26 | 905 | 915 | 895 | 915 | 71,000 | 4,575 |
| 1984-04-25 | 901 | 910 | 890 | 900 | 129,000 | 4,500 |
| 1984-04-24 | 909 | 909 | 890 | 900 | 62,000 | 4,500 |
| 1984-04-23 | 910 | 930 | 900 | 909 | 137,000 | 4,545 |
| 1984-04-21 | 920 | 920 | 911 | 911 | 49,000 | 4,555 |
| 1984-04-20 | 900 | 919 | 900 | 919 | 161,000 | 4,595 |
| 1984-04-19 | 930 | 930 | 891 | 891 | 190,000 | 4,455 |
| 1984-04-18 | 940 | 940 | 923 | 925 | 146,000 | 4,625 |
| 1984-04-17 | 970 | 970 | 940 | 940 | 62,000 | 4,700 |
| 1984-04-16 | 966 | 970 | 955 | 970 | 106,000 | 4,850 |
| 1984-04-13 | 940 | 979 | 940 | 961 | 237,000 | 4,805 |
| 1984-04-12 | 928 | 928 | 920 | 920 | 54,000 | 4,600 |
| 1984-04-11 | 930 | 930 | 920 | 928 | 59,000 | 4,640 |
| 1984-04-10 | 925 | 930 | 920 | 920 | 50,000 | 4,600 |
| 1984-04-09 | 924 | 940 | 923 | 925 | 56,000 | 4,625 |
| 1984-04-07 | 915 | 925 | 915 | 924 | 27,000 | 4,620 |
| 1984-04-06 | 929 | 929 | 910 | 911 | 79,000 | 4,555 |
| 1984-04-05 | 945 | 945 | 930 | 930 | 111,000 | 4,650 |
| 1984-04-04 | 950 | 950 | 940 | 940 | 31,000 | 4,700 |
| 1984-04-03 | 980 | 980 | 941 | 950 | 59,000 | 4,750 |
| 1984-04-02 | 980 | 990 | 960 | 980 | 95,000 | 4,900 |
| 1984-03-31 | 990 | 990 | 972 | 972 | 60,000 | 4,860 |
| 1984-03-30 | 990 | 996 | 973 | 990 | 189,000 | 4,950 |
| 1984-03-29 | 990 | 1,000 | 980 | 990 | 207,000 | 4,950 |
| 1984-03-28 | 903 | 940 | 903 | 940 | 163,000 | 4,700 |
| 1984-03-27 | 990 | 1,010 | 981 | 985 | 385,000 | 4,477.27 |
| 1984-03-26 | 1,020 | 1,030 | 999 | 1,010 | 190,000 | 4,590.91 |
| 1984-03-24 | 1,020 | 1,030 | 1,010 | 1,020 | 66,000 | 4,636.36 |
| 1984-03-23 | 1,000 | 1,020 | 999 | 1,010 | 226,000 | 4,590.91 |
| 1984-03-22 | 1,030 | 1,040 | 1,020 | 1,020 | 141,000 | 4,636.36 |
| 1984-03-21 | 1,030 | 1,050 | 1,030 | 1,040 | 140,000 | 4,727.27 |
| 1984-03-19 | 1,050 | 1,050 | 1,030 | 1,030 | 170,000 | 4,681.82 |
| 1984-03-17 | 1,070 | 1,070 | 1,030 | 1,050 | 108,000 | 4,772.73 |
| 1984-03-16 | 1,060 | 1,070 | 1,030 | 1,070 | 319,000 | 4,863.64 |
| 1984-03-15 | 1,100 | 1,110 | 1,030 | 1,030 | 276,000 | 4,681.82 |
| 1984-03-14 | 1,050 | 1,100 | 1,050 | 1,100 | 343,000 | 5,000 |
| 1984-03-13 | 1,060 | 1,070 | 1,050 | 1,060 | 99,000 | 4,818.18 |
| 1984-03-12 | 1,070 | 1,080 | 1,050 | 1,060 | 190,000 | 4,818.18 |
| 1984-03-09 | 1,050 | 1,070 | 1,030 | 1,070 | 239,000 | 4,863.64 |
| 1984-03-08 | 1,050 | 1,070 | 1,050 | 1,070 | 102,000 | 4,863.64 |
| 1984-03-07 | 1,080 | 1,100 | 1,050 | 1,050 | 249,000 | 4,772.73 |
| 1984-03-06 | 1,100 | 1,120 | 1,090 | 1,120 | 461,000 | 5,090.91 |
| 1984-03-05 | 1,140 | 1,140 | 1,080 | 1,080 | 312,000 | 4,909.09 |
| 1984-03-03 | 1,140 | 1,150 | 1,110 | 1,120 | 273,000 | 5,090.91 |
| 1984-03-02 | 1,090 | 1,150 | 1,080 | 1,150 | 406,000 | 5,227.27 |
| 1984-03-01 | 1,090 | 1,100 | 1,050 | 1,090 | 454,000 | 4,954.55 |
| 1984-02-29 | 1,110 | 1,120 | 1,100 | 1,120 | 290,000 | 5,090.91 |
| 1984-02-28 | 1,170 | 1,180 | 1,110 | 1,130 | 967,000 | 5,136.36 |
| 1984-02-27 | 1,160 | 1,170 | 1,140 | 1,160 | 955,000 | 5,272.73 |
| 1984-02-25 | 1,120 | 1,140 | 1,100 | 1,140 | 763,000 | 5,181.82 |
| 1984-02-24 | 1,050 | 1,090 | 1,050 | 1,090 | 592,000 | 4,954.55 |
| 1984-02-23 | 1,040 | 1,060 | 1,030 | 1,030 | 284,000 | 4,681.82 |
| 1984-02-22 | 1,030 | 1,040 | 1,010 | 1,030 | 83,000 | 4,681.82 |
| 1984-02-21 | 1,010 | 1,020 | 1,000 | 1,010 | 139,000 | 4,590.91 |
| 1984-02-20 | 1,000 | 1,020 | 996 | 1,000 | 65,000 | 4,545.45 |
| 1984-02-18 | 1,010 | 1,010 | 990 | 995 | 68,000 | 4,522.73 |
| 1984-02-17 | 1,000 | 1,020 | 991 | 1,010 | 182,000 | 4,590.91 |
| 1984-02-16 | 1,000 | 1,020 | 991 | 1,000 | 179,000 | 4,545.45 |
| 1984-02-15 | 1,010 | 1,010 | 980 | 990 | 68,000 | 4,500 |
| 1984-02-14 | 1,030 | 1,030 | 975 | 1,000 | 125,000 | 4,545.45 |
| 1984-02-13 | 1,030 | 1,040 | 1,020 | 1,030 | 78,000 | 4,681.82 |
| 1984-02-10 | 1,050 | 1,050 | 1,020 | 1,050 | 339,000 | 4,772.73 |
| 1984-02-09 | 1,040 | 1,070 | 1,020 | 1,050 | 607,000 | 4,772.73 |
| 1984-02-08 | 1,040 | 1,040 | 1,020 | 1,020 | 205,000 | 4,636.36 |
| 1984-02-07 | 1,010 | 1,040 | 1,010 | 1,010 | 278,000 | 4,590.91 |
| 1984-02-06 | 1,070 | 1,070 | 1,030 | 1,070 | 218,000 | 4,863.64 |
| 1984-02-04 | 1,060 | 1,080 | 1,040 | 1,080 | 332,000 | 4,909.09 |
| 1984-02-03 | 1,080 | 1,090 | 1,060 | 1,080 | 366,000 | 4,909.09 |
| 1984-02-02 | 1,100 | 1,100 | 1,060 | 1,090 | 929,000 | 4,954.55 |
| 1984-02-01 | 1,070 | 1,090 | 1,050 | 1,090 | 978,000 | 4,954.55 |
| 1984-01-31 | 1,020 | 1,050 | 1,020 | 1,050 | 318,000 | 4,772.73 |
| 1984-01-30 | 1,040 | 1,040 | 1,000 | 1,020 | 364,000 | 4,636.36 |
| 1984-01-28 | 1,050 | 1,050 | 1,030 | 1,040 | 470,000 | 4,727.27 |
| 1984-01-27 | 1,050 | 1,060 | 1,020 | 1,020 | 539,000 | 4,636.36 |
| 1984-01-26 | 1,030 | 1,060 | 1,010 | 1,040 | 611,000 | 4,727.27 |
| 1984-01-25 | 991 | 1,030 | 991 | 1,030 | 697,000 | 4,681.82 |
| 1984-01-24 | 1,010 | 1,010 | 980 | 991 | 403,000 | 4,504.55 |
| 1984-01-23 | 1,030 | 1,030 | 999 | 1,010 | 334,000 | 4,590.91 |
| 1984-01-21 | 1,020 | 1,040 | 1,010 | 1,040 | 593,000 | 4,727.27 |
| 1984-01-20 | 1,040 | 1,050 | 1,010 | 1,020 | 1,457,000 | 4,636.36 |
| 1984-01-19 | 990 | 1,040 | 975 | 1,040 | 2,867,000 | 4,727.27 |
| 1984-01-18 | 959 | 968 | 950 | 968 | 1,384,000 | 4,400 |
| 1984-01-17 | 945 | 959 | 931 | 931 | 999,000 | 4,231.82 |
| 1984-01-13 | 898 | 934 | 890 | 934 | 1,511,000 | 4,245.45 |
| 1984-01-12 | 889 | 910 | 880 | 900 | 1,062,000 | 4,090.91 |
| 1984-01-11 | 865 | 880 | 850 | 880 | 684,000 | 4,000 |
| 1984-01-10 | 805 | 835 | 802 | 835 | 339,000 | 3,795.45 |
| 1984-01-09 | 825 | 830 | 810 | 810 | 144,000 | 3,681.82 |
| 1984-01-07 | 832 | 838 | 815 | 815 | 127,000 | 3,704.55 |
| 1984-01-06 | 860 | 860 | 838 | 850 | 230,000 | 3,863.64 |
| 1984-01-05 | 866 | 870 | 850 | 853 | 177,000 | 3,877.27 |
| 1984-01-04 | 865 | 870 | 862 | 864 | 135,000 | 3,927.27 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
