6772 東京コスモス電機(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 | 846 | 847 | 829 | 829 | 18,000 | 6,553.36 |
| 1984-12-27 | 849 | 850 | 848 | 848 | 10,000 | 6,703.56 |
| 1984-12-26 | 848 | 850 | 848 | 849 | 21,000 | 6,711.46 |
| 1984-12-25 | 860 | 861 | 848 | 848 | 39,000 | 6,703.56 |
| 1984-12-24 | 832 | 850 | 832 | 850 | 16,000 | 6,719.37 |
| 1984-12-22 | 830 | 851 | 830 | 830 | 26,000 | 6,561.26 |
| 1984-12-21 | 860 | 860 | 836 | 840 | 36,000 | 6,640.32 |
| 1984-12-20 | 899 | 899 | 880 | 887 | 39,000 | 7,011.86 |
| 1984-12-19 | 915 | 930 | 889 | 895 | 102,000 | 7,075.10 |
| 1984-12-18 | 939 | 940 | 890 | 899 | 195,000 | 7,106.72 |
| 1984-12-17 | 900 | 940 | 890 | 939 | 365,000 | 7,422.92 |
| 1984-12-15 | 860 | 880 | 860 | 880 | 85,000 | 6,956.52 |
| 1984-12-14 | 850 | 850 | 840 | 850 | 31,000 | 6,719.37 |
| 1984-12-13 | 850 | 850 | 835 | 850 | 39,000 | 6,719.37 |
| 1984-12-12 | 828 | 835 | 810 | 835 | 40,000 | 6,600.79 |
| 1984-12-11 | 843 | 843 | 823 | 824 | 35,000 | 6,513.83 |
| 1984-12-10 | 813 | 825 | 813 | 823 | 24,000 | 6,505.93 |
| 1984-12-07 | 805 | 810 | 800 | 803 | 26,000 | 6,347.83 |
| 1984-12-06 | 820 | 821 | 801 | 801 | 34,000 | 6,332.02 |
| 1984-12-05 | 825 | 826 | 810 | 825 | 51,000 | 6,521.74 |
| 1984-12-04 | 849 | 859 | 820 | 820 | 39,000 | 6,482.21 |
| 1984-12-03 | 819 | 828 | 805 | 820 | 30,000 | 6,482.21 |
| 1984-12-01 | 821 | 840 | 821 | 840 | 10,000 | 6,640.32 |
| 1984-11-30 | 835 | 840 | 820 | 820 | 32,000 | 6,482.21 |
| 1984-11-29 | 850 | 850 | 820 | 826 | 77,000 | 6,529.64 |
| 1984-11-28 | 842 | 850 | 821 | 821 | 137,000 | 6,490.12 |
| 1984-11-27 | 921 | 921 | 860 | 860 | 452,000 | 6,798.42 |
| 1984-11-26 | 901 | 901 | 901 | 901 | 71,000 | 7,122.53 |
| 1984-11-22 | 751 | 751 | 741 | 741 | 9,000 | 5,857.71 |
| 1984-11-21 | 775 | 775 | 750 | 750 | 15,000 | 5,928.85 |
| 1984-11-20 | 770 | 775 | 760 | 775 | 19,000 | 6,126.48 |
| 1984-11-19 | 776 | 776 | 775 | 775 | 14,000 | 6,126.48 |
| 1984-11-17 | 775 | 775 | 775 | 775 | 7,000 | 6,126.48 |
| 1984-11-16 | 765 | 775 | 765 | 775 | 32,000 | 6,126.48 |
| 1984-11-15 | 737 | 759 | 737 | 759 | 7,000 | 6,000 |
| 1984-11-14 | 730 | 736 | 729 | 736 | 10,000 | 5,818.18 |
| 1984-11-13 | 759 | 759 | 730 | 730 | 29,000 | 5,770.75 |
| 1984-11-12 | 751 | 759 | 750 | 759 | 13,000 | 6,000 |
| 1984-11-09 | 730 | 740 | 730 | 740 | 39,000 | 5,849.80 |
| 1984-11-08 | 730 | 730 | 700 | 706 | 29,000 | 5,581.03 |
| 1984-11-07 | 730 | 755 | 730 | 740 | 56,000 | 5,849.80 |
| 1984-11-06 | 799 | 799 | 780 | 780 | 10,000 | 6,166.01 |
| 1984-11-05 | 790 | 811 | 790 | 801 | 27,000 | 6,332.02 |
| 1984-11-02 | 839 | 839 | 800 | 800 | 19,000 | 6,324.11 |
| 1984-11-01 | 840 | 850 | 839 | 839 | 18,000 | 6,632.41 |
| 1984-10-31 | 826 | 826 | 820 | 820 | 9,000 | 6,482.21 |
| 1984-10-30 | 850 | 850 | 820 | 820 | 40,000 | 6,482.21 |
| 1984-10-29 | 860 | 860 | 841 | 841 | 12,000 | 6,648.22 |
| 1984-10-27 | 831 | 851 | 831 | 851 | 30,000 | 6,727.27 |
| 1984-10-26 | 846 | 846 | 824 | 825 | 23,000 | 6,521.74 |
| 1984-10-25 | 849 | 859 | 846 | 846 | 59,000 | 6,687.75 |
| 1984-10-24 | 900 | 900 | 900 | 900 | 18,000 | 7,114.62 |
| 1984-10-23 | 945 | 945 | 901 | 920 | 172,000 | 7,272.73 |
| 1984-10-22 | 918 | 940 | 915 | 935 | 160,000 | 7,391.30 |
| 1984-10-20 | 900 | 908 | 889 | 908 | 108,000 | 7,177.87 |
| 1984-10-19 | 900 | 914 | 870 | 900 | 175,000 | 7,114.62 |
| 1984-10-18 | 860 | 880 | 849 | 880 | 83,000 | 6,956.52 |
| 1984-10-17 | 895 | 895 | 846 | 846 | 30,000 | 6,687.75 |
| 1984-10-16 | 900 | 900 | 877 | 877 | 140,000 | 6,932.81 |
| 1984-10-15 | 850 | 865 | 850 | 855 | 55,000 | 6,758.89 |
| 1984-10-12 | 845 | 855 | 810 | 810 | 87,000 | 6,403.16 |
| 1984-10-11 | 865 | 865 | 850 | 851 | 113,000 | 6,727.27 |
| 1984-10-09 | 900 | 910 | 860 | 865 | 131,000 | 6,837.94 |
| 1984-10-08 | 860 | 900 | 845 | 880 | 209,000 | 6,956.52 |
| 1984-10-06 | 869 | 880 | 848 | 860 | 213,000 | 6,798.42 |
| 1984-10-05 | 908 | 911 | 898 | 900 | 177,000 | 7,114.62 |
| 1984-10-04 | 940 | 968 | 939 | 949 | 370,000 | 7,501.98 |
| 1984-10-03 | 876 | 950 | 871 | 930 | 649,000 | 7,351.78 |
| 1984-10-02 | 850 | 890 | 845 | 886 | 736,000 | 7,003.95 |
| 1984-10-01 | 800 | 840 | 790 | 820 | 596,000 | 6,482.21 |
| 1984-09-29 | 798 | 799 | 780 | 780 | 145,000 | 6,166.01 |
| 1984-09-28 | 780 | 800 | 774 | 798 | 335,000 | 6,308.30 |
| 1984-09-27 | 754 | 779 | 754 | 775 | 272,000 | 6,126.48 |
| 1984-09-26 | 730 | 750 | 716 | 745 | 207,000 | 5,889.33 |
| 1984-09-25 | 735 | 735 | 705 | 719 | 123,000 | 5,683.79 |
| 1984-09-22 | 760 | 760 | 746 | 746 | 61,000 | 5,897.23 |
| 1984-09-21 | 760 | 765 | 750 | 760 | 144,000 | 6,007.91 |
| 1984-09-20 | 760 | 760 | 750 | 751 | 228,000 | 5,936.76 |
| 1984-09-19 | 770 | 799 | 761 | 770 | 551,000 | 6,086.96 |
| 1984-09-18 | 751 | 775 | 725 | 760 | 790,000 | 6,007.91 |
| 1984-09-17 | 729 | 768 | 725 | 741 | 733,000 | 5,857.71 |
| 1984-09-14 | 700 | 719 | 689 | 719 | 617,000 | 5,683.79 |
| 1984-09-13 | 690 | 700 | 676 | 700 | 329,000 | 5,533.60 |
| 1984-09-12 | 668 | 719 | 668 | 682 | 971,000 | 5,391.30 |
| 1984-09-11 | 635 | 690 | 635 | 678 | 673,000 | 5,359.68 |
| 1984-09-10 | 620 | 635 | 610 | 620 | 104,000 | 4,901.19 |
| 1984-09-07 | 611 | 640 | 600 | 600 | 138,000 | 4,743.08 |
| 1984-09-06 | 654 | 654 | 606 | 606 | 172,000 | 4,790.51 |
| 1984-09-05 | 636 | 660 | 636 | 660 | 613,000 | 5,217.39 |
| 1984-09-04 | 560 | 595 | 560 | 586 | 166,000 | 4,632.41 |
| 1984-09-03 | 559 | 560 | 555 | 558 | 49,000 | 4,411.07 |
| 1984-09-01 | 559 | 568 | 555 | 555 | 32,000 | 4,387.35 |
| 1984-08-31 | 559 | 570 | 550 | 560 | 80,000 | 4,426.88 |
| 1984-08-30 | 523 | 560 | 523 | 552 | 64,000 | 4,363.64 |
| 1984-08-29 | 520 | 522 | 519 | 522 | 33,000 | 4,126.48 |
| 1984-08-28 | 511 | 511 | 496 | 496 | 23,000 | 3,920.95 |
| 1984-08-27 | 520 | 520 | 510 | 510 | 5,000 | 4,031.62 |
| 1984-08-25 | 511 | 511 | 509 | 510 | 7,000 | 4,031.62 |
| 1984-08-24 | 519 | 520 | 511 | 511 | 21,000 | 4,039.53 |
| 1984-08-23 | 520 | 520 | 520 | 520 | 10,000 | 4,110.67 |
| 1984-08-22 | 500 | 510 | 495 | 495 | 21,000 | 3,913.04 |
| 1984-08-21 | 520 | 520 | 510 | 510 | 17,000 | 4,031.62 |
| 1984-08-20 | 518 | 518 | 516 | 516 | 15,000 | 4,079.05 |
| 1984-08-18 | 520 | 520 | 515 | 520 | 25,000 | 4,110.67 |
| 1984-08-17 | 495 | 500 | 495 | 500 | 32,000 | 3,952.57 |
| 1984-08-16 | 475 | 490 | 475 | 490 | 8,000 | 3,873.52 |
| 1984-08-15 | 470 | 471 | 470 | 471 | 10,000 | 3,723.32 |
| 1984-08-14 | 490 | 490 | 485 | 485 | 20,000 | 3,833.99 |
| 1984-08-13 | 491 | 491 | 490 | 490 | 9,000 | 3,873.52 |
| 1984-08-10 | 485 | 494 | 485 | 490 | 24,000 | 3,873.52 |
| 1984-08-09 | 450 | 465 | 450 | 465 | 16,000 | 3,675.89 |
| 1984-08-08 | 454 | 454 | 454 | 454 | 5,000 | 3,588.93 |
| 1984-08-07 | 450 | 455 | 450 | 455 | 9,000 | 3,596.84 |
| 1984-08-06 | 460 | 460 | 450 | 450 | 19,000 | 3,557.31 |
| 1984-08-04 | 450 | 450 | 450 | 450 | 12,000 | 3,557.31 |
| 1984-08-03 | 455 | 465 | 450 | 450 | 13,000 | 3,557.31 |
| 1984-08-02 | 441 | 455 | 440 | 455 | 16,000 | 3,596.84 |
| 1984-08-01 | 440 | 441 | 440 | 441 | 14,000 | 3,486.17 |
| 1984-07-31 | 453 | 453 | 453 | 453 | 3,000 | 3,581.03 |
| 1984-07-30 | 465 | 465 | 465 | 465 | 9,000 | 3,675.89 |
| 1984-07-27 | 453 | 454 | 453 | 454 | 3,000 | 3,588.93 |
| 1984-07-26 | 451 | 451 | 450 | 450 | 13,000 | 3,557.31 |
| 1984-07-25 | 455 | 460 | 453 | 453 | 31,000 | 3,581.03 |
| 1984-07-24 | 455 | 455 | 455 | 455 | 13,000 | 3,596.84 |
| 1984-07-23 | 456 | 456 | 450 | 450 | 6,000 | 3,557.31 |
| 1984-07-21 | 457 | 457 | 457 | 457 | 5,000 | 3,612.65 |
| 1984-07-20 | 460 | 460 | 460 | 460 | 11,000 | 3,636.36 |
| 1984-07-19 | 460 | 460 | 459 | 460 | 19,000 | 3,636.36 |
| 1984-07-18 | 469 | 469 | 453 | 453 | 81,000 | 3,581.03 |
| 1984-07-17 | 465 | 465 | 465 | 465 | 8,000 | 3,675.89 |
| 1984-07-16 | 472 | 485 | 472 | 484 | 16,000 | 3,826.09 |
| 1984-07-13 | 482 | 482 | 482 | 482 | 2,000 | 3,810.28 |
| 1984-07-12 | 484 | 484 | 480 | 480 | 5,000 | 3,794.47 |
| 1984-07-11 | 485 | 485 | 485 | 485 | 16,000 | 3,833.99 |
| 1984-07-07 | 456 | 458 | 455 | 455 | 13,000 | 3,596.84 |
| 1984-07-05 | 454 | 455 | 454 | 454 | 14,000 | 3,588.93 |
| 1984-07-04 | 451 | 453 | 450 | 453 | 17,000 | 3,581.03 |
| 1984-07-03 | 446 | 451 | 446 | 451 | 8,000 | 3,565.22 |
| 1984-07-02 | 442 | 443 | 442 | 443 | 12,000 | 3,501.98 |
| 1984-06-30 | 442 | 442 | 442 | 442 | 3,000 | 3,494.07 |
| 1984-06-29 | 449 | 449 | 440 | 441 | 10,000 | 3,486.17 |
| 1984-06-28 | 460 | 460 | 455 | 455 | 17,000 | 3,596.84 |
| 1984-06-27 | 460 | 460 | 459 | 460 | 5,000 | 3,636.36 |
| 1984-06-26 | 457 | 459 | 456 | 459 | 9,000 | 3,628.46 |
| 1984-06-25 | 450 | 456 | 450 | 456 | 3,000 | 3,604.74 |
| 1984-06-23 | 449 | 450 | 449 | 450 | 2,000 | 3,557.31 |
| 1984-06-22 | 445 | 448 | 445 | 448 | 7,000 | 3,541.50 |
| 1984-06-21 | 452 | 452 | 446 | 446 | 4,000 | 3,525.69 |
| 1984-06-20 | 450 | 450 | 445 | 445 | 9,000 | 3,517.79 |
| 1984-06-19 | 440 | 454 | 440 | 454 | 14,000 | 3,588.93 |
| 1984-06-18 | 441 | 441 | 430 | 430 | 8,000 | 3,399.21 |
| 1984-06-16 | 454 | 454 | 442 | 442 | 5,000 | 3,494.07 |
| 1984-06-15 | 442 | 455 | 442 | 455 | 9,000 | 3,596.84 |
| 1984-06-14 | 455 | 455 | 446 | 446 | 17,000 | 3,525.69 |
| 1984-06-13 | 451 | 451 | 451 | 451 | 3,000 | 3,565.22 |
| 1984-06-12 | 460 | 460 | 450 | 450 | 4,000 | 3,557.31 |
| 1984-06-11 | 465 | 465 | 465 | 465 | 3,000 | 3,675.89 |
| 1984-06-08 | 462 | 463 | 462 | 463 | 8,000 | 3,660.08 |
| 1984-06-07 | 445 | 446 | 445 | 446 | 5,000 | 3,525.69 |
| 1984-06-06 | 443 | 445 | 443 | 445 | 9,000 | 3,517.79 |
| 1984-06-05 | 442 | 442 | 441 | 442 | 8,000 | 3,494.07 |
| 1984-06-04 | 440 | 440 | 440 | 440 | 9,000 | 3,478.26 |
| 1984-06-02 | 450 | 450 | 441 | 441 | 7,000 | 3,486.17 |
| 1984-06-01 | 450 | 450 | 450 | 450 | 6,000 | 3,557.31 |
| 1984-05-31 | 451 | 455 | 450 | 450 | 9,000 | 3,557.31 |
| 1984-05-30 | 450 | 452 | 450 | 450 | 13,000 | 3,557.31 |
| 1984-05-29 | 456 | 456 | 440 | 440 | 12,000 | 3,478.26 |
| 1984-05-28 | 465 | 465 | 455 | 455 | 10,000 | 3,596.84 |
| 1984-05-26 | 460 | 465 | 460 | 465 | 5,000 | 3,675.89 |
| 1984-05-25 | 466 | 470 | 465 | 465 | 26,000 | 3,675.89 |
| 1984-05-24 | 436 | 440 | 436 | 440 | 7,000 | 3,478.26 |
| 1984-05-23 | 440 | 440 | 431 | 431 | 10,000 | 3,407.11 |
| 1984-05-22 | 460 | 460 | 459 | 459 | 20,000 | 3,628.46 |
| 1984-05-21 | 461 | 461 | 460 | 460 | 9,000 | 3,636.36 |
| 1984-05-18 | 460 | 462 | 460 | 460 | 55,000 | 3,636.36 |
| 1984-05-17 | 465 | 465 | 460 | 463 | 24,000 | 3,660.08 |
| 1984-05-16 | 470 | 471 | 460 | 460 | 51,000 | 3,636.36 |
| 1984-05-15 | 490 | 490 | 466 | 470 | 32,000 | 3,715.42 |
| 1984-05-14 | 492 | 496 | 492 | 492 | 25,000 | 3,889.33 |
| 1984-05-11 | 499 | 499 | 494 | 496 | 53,000 | 3,920.95 |
| 1984-05-10 | 500 | 500 | 499 | 499 | 9,000 | 3,944.66 |
| 1984-05-09 | 500 | 510 | 500 | 501 | 40,000 | 3,960.47 |
| 1984-05-08 | 511 | 515 | 494 | 494 | 74,000 | 3,905.14 |
| 1984-05-07 | 522 | 523 | 511 | 511 | 23,000 | 4,039.53 |
| 1984-05-04 | 523 | 528 | 522 | 523 | 23,000 | 4,134.39 |
| 1984-05-02 | 515 | 522 | 510 | 522 | 17,000 | 4,126.48 |
| 1984-05-01 | 528 | 528 | 510 | 513 | 34,000 | 4,055.34 |
| 1984-04-28 | 516 | 530 | 512 | 520 | 21,000 | 4,110.67 |
| 1984-04-27 | 528 | 528 | 511 | 511 | 18,000 | 4,039.53 |
| 1984-04-26 | 516 | 528 | 510 | 528 | 21,000 | 4,173.91 |
| 1984-04-25 | 528 | 528 | 516 | 516 | 11,000 | 4,079.05 |
| 1984-04-24 | 530 | 530 | 515 | 528 | 20,000 | 4,173.91 |
| 1984-04-23 | 544 | 550 | 520 | 520 | 13,000 | 4,110.67 |
| 1984-04-21 | 540 | 548 | 540 | 543 | 20,000 | 4,292.49 |
| 1984-04-20 | 511 | 521 | 511 | 521 | 16,000 | 4,118.58 |
| 1984-04-19 | 540 | 540 | 505 | 510 | 33,000 | 4,031.62 |
| 1984-04-18 | 550 | 550 | 545 | 550 | 5,000 | 4,347.83 |
| 1984-04-17 | 549 | 555 | 549 | 552 | 13,000 | 4,363.64 |
| 1984-04-16 | 560 | 560 | 551 | 559 | 11,000 | 4,418.97 |
| 1984-04-13 | 553 | 553 | 540 | 541 | 39,000 | 4,276.68 |
| 1984-04-12 | 556 | 558 | 552 | 557 | 28,000 | 4,403.16 |
| 1984-04-11 | 555 | 558 | 552 | 558 | 20,000 | 4,411.07 |
| 1984-04-10 | 553 | 560 | 550 | 550 | 15,000 | 4,347.83 |
| 1984-04-09 | 551 | 555 | 551 | 551 | 11,000 | 4,355.73 |
| 1984-04-07 | 560 | 560 | 555 | 560 | 16,000 | 4,426.88 |
| 1984-04-06 | 565 | 565 | 565 | 565 | 12,000 | 4,466.40 |
| 1984-04-05 | 575 | 575 | 565 | 565 | 17,000 | 4,466.40 |
| 1984-04-04 | 581 | 585 | 575 | 575 | 19,000 | 4,545.45 |
| 1984-04-03 | 563 | 571 | 562 | 571 | 27,000 | 4,513.83 |
| 1984-04-02 | 563 | 565 | 562 | 562 | 3,000 | 4,442.69 |
| 1984-03-31 | 560 | 561 | 559 | 561 | 33,000 | 4,434.78 |
| 1984-03-30 | 560 | 560 | 559 | 560 | 43,000 | 4,426.88 |
| 1984-03-29 | 577 | 577 | 560 | 560 | 46,000 | 4,426.88 |
| 1984-03-28 | 572 | 572 | 566 | 567 | 15,000 | 4,482.21 |
| 1984-03-27 | 580 | 580 | 571 | 571 | 18,000 | 4,513.83 |
| 1984-03-26 | 595 | 595 | 576 | 576 | 23,000 | 4,553.36 |
| 1984-03-24 | 584 | 590 | 583 | 590 | 4,000 | 4,664.03 |
| 1984-03-23 | 601 | 601 | 581 | 581 | 27,000 | 4,592.89 |
| 1984-03-22 | 603 | 607 | 600 | 600 | 35,000 | 4,743.08 |
| 1984-03-21 | 601 | 614 | 601 | 602 | 22,000 | 4,758.89 |
| 1984-03-19 | 610 | 610 | 600 | 600 | 19,000 | 4,743.08 |
| 1984-03-17 | 600 | 600 | 585 | 585 | 30,000 | 4,624.51 |
| 1984-03-16 | 600 | 610 | 590 | 605 | 49,000 | 4,782.61 |
| 1984-03-15 | 620 | 620 | 605 | 606 | 66,000 | 4,790.51 |
| 1984-03-14 | 615 | 630 | 610 | 610 | 34,000 | 4,822.13 |
| 1984-03-13 | 634 | 634 | 610 | 620 | 41,000 | 4,901.19 |
| 1984-03-12 | 605 | 634 | 605 | 634 | 76,000 | 5,011.86 |
| 1984-03-09 | 610 | 612 | 605 | 605 | 29,000 | 4,782.61 |
| 1984-03-08 | 605 | 610 | 582 | 605 | 39,000 | 4,782.61 |
| 1984-03-07 | 595 | 603 | 595 | 603 | 19,000 | 4,766.80 |
| 1984-03-06 | 634 | 640 | 625 | 635 | 170,000 | 5,019.76 |
| 1984-03-05 | 590 | 624 | 585 | 624 | 134,000 | 4,932.81 |
| 1984-03-03 | 578 | 580 | 571 | 571 | 56,000 | 4,513.83 |
| 1984-03-02 | 543 | 560 | 540 | 560 | 67,000 | 4,426.88 |
| 1984-03-01 | 560 | 560 | 548 | 553 | 48,000 | 4,371.54 |
| 1984-02-29 | 572 | 585 | 571 | 580 | 31,000 | 4,584.98 |
| 1984-02-28 | 595 | 595 | 555 | 555 | 58,000 | 4,387.35 |
| 1984-02-27 | 544 | 550 | 544 | 550 | 35,000 | 4,347.83 |
| 1984-02-25 | 575 | 576 | 554 | 554 | 32,000 | 4,379.45 |
| 1984-02-24 | 572 | 575 | 565 | 575 | 42,000 | 4,545.45 |
| 1984-02-23 | 577 | 577 | 562 | 562 | 28,000 | 4,442.69 |
| 1984-02-22 | 532 | 537 | 532 | 535 | 26,000 | 4,229.25 |
| 1984-02-21 | 552 | 565 | 540 | 540 | 19,000 | 4,268.77 |
| 1984-02-20 | 560 | 562 | 552 | 552 | 17,000 | 4,363.64 |
| 1984-02-18 | 555 | 559 | 555 | 559 | 8,000 | 4,418.97 |
| 1984-02-17 | 540 | 545 | 531 | 545 | 25,000 | 4,308.30 |
| 1984-02-16 | 532 | 547 | 532 | 547 | 9,000 | 4,324.11 |
| 1984-02-15 | 545 | 545 | 530 | 530 | 51,000 | 4,189.72 |
| 1984-02-14 | 558 | 558 | 535 | 541 | 15,000 | 4,276.68 |
| 1984-02-13 | 560 | 560 | 560 | 560 | 10,000 | 4,426.88 |
| 1984-02-10 | 560 | 561 | 560 | 560 | 12,000 | 4,426.88 |
| 1984-02-09 | 585 | 585 | 540 | 540 | 26,000 | 4,268.77 |
| 1984-02-08 | 535 | 580 | 530 | 580 | 42,000 | 4,584.98 |
| 1984-02-07 | 559 | 560 | 541 | 541 | 39,000 | 4,276.68 |
| 1984-02-06 | 560 | 565 | 560 | 560 | 19,000 | 4,426.88 |
| 1984-02-04 | 570 | 580 | 565 | 565 | 14,000 | 4,466.40 |
| 1984-02-03 | 585 | 585 | 570 | 580 | 39,000 | 4,584.98 |
| 1984-02-02 | 590 | 590 | 580 | 585 | 56,000 | 4,624.51 |
| 1984-02-01 | 570 | 595 | 570 | 580 | 46,000 | 4,584.98 |
| 1984-01-31 | 599 | 600 | 560 | 560 | 101,000 | 4,426.88 |
| 1984-01-30 | 550 | 580 | 550 | 580 | 61,000 | 4,584.98 |
| 1984-01-28 | 548 | 550 | 541 | 549 | 31,000 | 4,339.92 |
| 1984-01-27 | 544 | 550 | 540 | 545 | 33,000 | 4,308.30 |
| 1984-01-26 | 538 | 550 | 535 | 540 | 30,000 | 4,268.77 |
| 1984-01-25 | 550 | 550 | 540 | 540 | 23,000 | 4,268.77 |
| 1984-01-24 | 549 | 560 | 549 | 549 | 59,000 | 4,339.92 |
| 1984-01-23 | 549 | 549 | 545 | 549 | 30,000 | 4,339.92 |
| 1984-01-21 | 526 | 550 | 525 | 540 | 50,000 | 4,268.77 |
| 1984-01-20 | 540 | 549 | 510 | 510 | 50,000 | 4,031.62 |
| 1984-01-19 | 543 | 545 | 530 | 531 | 30,000 | 4,197.63 |
| 1984-01-18 | 543 | 543 | 530 | 541 | 47,000 | 4,276.68 |
| 1984-01-17 | 521 | 549 | 521 | 533 | 24,000 | 4,213.44 |
| 1984-01-13 | 508 | 515 | 507 | 514 | 52,000 | 4,063.24 |
| 1984-01-12 | 532 | 532 | 515 | 515 | 24,000 | 4,071.15 |
| 1984-01-11 | 548 | 548 | 532 | 540 | 13,000 | 4,268.77 |
| 1984-01-10 | 550 | 550 | 549 | 550 | 21,000 | 4,347.83 |
| 1984-01-09 | 533 | 540 | 533 | 535 | 23,000 | 4,229.25 |
| 1984-01-07 | 513 | 513 | 513 | 513 | 4,000 | 4,055.34 |
| 1984-01-06 | 535 | 535 | 508 | 508 | 47,000 | 4,015.81 |
| 1984-01-05 | 532 | 535 | 530 | 535 | 35,000 | 4,229.25 |
| 1984-01-04 | 525 | 530 | 525 | 530 | 9,000 | 4,189.72 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
