6973 協栄産業(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 | 4,150 | 4,450 | 4,150 | 4,450 | 27,000 | 42,788.50 |
| 1984-12-25 | 4,290 | 4,450 | 4,290 | 4,450 | 16,000 | 42,788.50 |
| 1984-12-22 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 | 43,173.10 |
| 1984-12-21 | 4,450 | 4,490 | 4,300 | 4,490 | 38,000 | 43,173.10 |
| 1984-12-15 | 4,460 | 4,490 | 4,460 | 4,490 | 5,000 | 43,173.10 |
| 1984-12-14 | 4,440 | 4,470 | 4,440 | 4,470 | 6,000 | 42,980.80 |
| 1984-12-13 | 4,390 | 4,550 | 4,380 | 4,550 | 19,000 | 43,750 |
| 1984-12-06 | 4,600 | 4,650 | 4,600 | 4,640 | 23,000 | 44,615.40 |
| 1984-12-05 | 4,490 | 4,550 | 4,440 | 4,550 | 20,000 | 43,750 |
| 1984-12-01 | 4,600 | 4,650 | 4,600 | 4,650 | 11,000 | 44,711.50 |
| 1984-11-29 | 4,650 | 4,650 | 4,640 | 4,650 | 11,000 | 44,711.50 |
| 1984-11-28 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 | 45,192.30 |
| 1984-11-27 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 45,288.50 |
| 1984-11-22 | 5,500 | 5,550 | 5,470 | 5,500 | 75,000 | 48,076.90 |
| 1984-11-21 | 5,250 | 5,590 | 5,250 | 5,540 | 171,000 | 48,426.60 |
| 1984-11-20 | 4,790 | 5,240 | 4,790 | 5,240 | 71,000 | 45,804.20 |
| 1984-11-15 | 5,210 | 5,210 | 5,210 | 5,210 | 57,000 | 45,542 |
| 1984-11-14 | 5,280 | 5,460 | 5,280 | 5,430 | 60,000 | 47,465 |
| 1984-11-12 | 5,680 | 5,680 | 5,680 | 5,680 | 13,000 | 49,650.40 |
| 1984-11-09 | 5,550 | 5,690 | 5,550 | 5,680 | 95,000 | 49,650.40 |
| 1984-11-08 | 5,300 | 5,700 | 5,300 | 5,700 | 51,000 | 49,825.20 |
| 1984-11-06 | 5,830 | 5,830 | 5,830 | 5,830 | 20,000 | 50,961.50 |
| 1984-11-05 | 5,680 | 5,850 | 5,680 | 5,850 | 35,000 | 51,136.40 |
| 1984-10-31 | 5,800 | 5,990 | 5,800 | 5,980 | 84,000 | 52,272.70 |
| 1984-10-30 | 5,770 | 5,830 | 5,770 | 5,830 | 9,000 | 50,961.50 |
| 1984-10-29 | 5,700 | 5,880 | 5,700 | 5,870 | 304,000 | 51,311.20 |
| 1984-10-27 | 5,730 | 5,740 | 5,690 | 5,700 | 15,000 | 49,825.20 |
| 1984-10-26 | 5,750 | 5,750 | 5,740 | 5,740 | 6,000 | 50,174.80 |
| 1984-10-25 | 5,800 | 5,800 | 5,650 | 5,650 | 45,000 | 49,388.10 |
| 1984-10-24 | 5,880 | 5,880 | 5,880 | 5,880 | 5,000 | 51,398.60 |
| 1984-10-23 | 5,850 | 5,950 | 5,850 | 5,880 | 9,000 | 51,398.60 |
| 1984-10-22 | 5,900 | 5,900 | 5,900 | 5,900 | 7,000 | 51,573.40 |
| 1984-10-20 | 5,680 | 6,000 | 5,670 | 6,000 | 76,000 | 52,447.60 |
| 1984-10-19 | 5,450 | 5,690 | 5,450 | 5,690 | 137,000 | 49,737.80 |
| 1984-10-18 | 5,500 | 5,550 | 5,480 | 5,480 | 70,000 | 47,902.10 |
| 1984-10-17 | 5,500 | 5,600 | 5,420 | 5,600 | 192,000 | 48,951.10 |
| 1984-10-16 | 5,510 | 5,700 | 5,510 | 5,700 | 14,000 | 49,825.20 |
| 1984-10-15 | 5,690 | 5,690 | 5,400 | 5,400 | 73,000 | 47,202.80 |
| 1984-10-12 | 5,390 | 5,750 | 5,390 | 5,750 | 300,000 | 50,262.20 |
| 1984-10-11 | 4,850 | 5,440 | 4,850 | 5,440 | 170,000 | 47,552.40 |
| 1984-10-09 | 4,950 | 5,000 | 4,950 | 4,950 | 72,000 | 43,269.20 |
| 1984-10-08 | 4,900 | 5,100 | 4,900 | 5,000 | 285,000 | 43,706.30 |
| 1984-10-06 | 4,900 | 5,030 | 4,890 | 5,030 | 105,000 | 43,968.50 |
| 1984-10-05 | 4,700 | 5,000 | 4,700 | 5,000 | 102,000 | 43,706.30 |
| 1984-10-03 | 4,700 | 4,900 | 4,700 | 4,900 | 34,000 | 42,832.20 |
| 1984-10-02 | 4,890 | 5,000 | 4,860 | 4,940 | 27,000 | 43,181.80 |
| 1984-10-01 | 4,880 | 4,900 | 4,720 | 4,850 | 36,000 | 42,395.10 |
| 1984-09-29 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 | 43,706.30 |
| 1984-09-28 | 5,000 | 5,200 | 5,000 | 5,100 | 201,000 | 44,580.40 |
| 1984-09-27 | 4,750 | 5,100 | 4,740 | 5,100 | 370,000 | 44,580.40 |
| 1984-09-26 | 4,410 | 4,860 | 4,360 | 4,800 | 683,000 | 41,958 |
| 1984-09-25 | 4,410 | 4,410 | 4,410 | 4,410 | 147,000 | 38,548.90 |
| 1984-09-22 | 4,480 | 4,700 | 4,460 | 4,660 | 241,000 | 40,734.30 |
| 1984-09-21 | 4,200 | 4,500 | 4,140 | 4,500 | 264,000 | 39,335.70 |
| 1984-09-20 | 4,100 | 4,200 | 4,030 | 4,200 | 146,000 | 36,713.30 |
| 1984-09-19 | 4,220 | 4,220 | 4,190 | 4,190 | 11,000 | 36,625.90 |
| 1984-09-18 | 4,290 | 4,300 | 4,190 | 4,200 | 38,000 | 36,713.30 |
| 1984-09-17 | 4,290 | 4,380 | 4,200 | 4,380 | 102,000 | 38,286.70 |
| 1984-09-14 | 4,150 | 4,350 | 4,090 | 4,350 | 337,000 | 38,024.50 |
| 1984-09-13 | 4,160 | 4,340 | 4,110 | 4,200 | 181,000 | 36,713.30 |
| 1984-09-12 | 3,950 | 4,350 | 3,950 | 4,150 | 146,000 | 36,276.20 |
| 1984-09-11 | 3,940 | 4,100 | 3,910 | 4,100 | 153,000 | 35,839.20 |
| 1984-09-10 | 3,990 | 3,990 | 3,900 | 3,900 | 8,000 | 34,090.90 |
| 1984-09-07 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 34,090.90 |
| 1984-09-06 | 3,800 | 3,950 | 3,700 | 3,950 | 24,000 | 34,528 |
| 1984-09-05 | 3,890 | 3,890 | 3,790 | 3,800 | 48,000 | 33,216.80 |
| 1984-09-04 | 3,950 | 3,970 | 3,900 | 3,900 | 32,000 | 34,090.90 |
| 1984-09-03 | 3,980 | 3,980 | 3,950 | 3,950 | 19,000 | 34,528 |
| 1984-09-01 | 3,900 | 4,000 | 3,900 | 4,000 | 12,000 | 34,965 |
| 1984-08-31 | 4,000 | 4,000 | 3,950 | 4,000 | 40,000 | 34,965 |
| 1984-08-30 | 3,960 | 4,100 | 3,850 | 4,100 | 154,000 | 35,839.20 |
| 1984-08-29 | 3,850 | 3,930 | 3,700 | 3,930 | 332,000 | 34,353.10 |
| 1984-08-28 | 3,690 | 3,800 | 3,690 | 3,800 | 17,000 | 33,216.80 |
| 1984-08-27 | 3,600 | 3,730 | 3,510 | 3,710 | 105,000 | 32,430.10 |
| 1984-08-25 | 3,650 | 3,650 | 3,590 | 3,600 | 87,000 | 31,468.50 |
| 1984-08-24 | 3,690 | 3,690 | 3,670 | 3,670 | 15,000 | 32,080.40 |
| 1984-08-23 | 3,690 | 3,700 | 3,640 | 3,640 | 31,000 | 31,818.20 |
| 1984-08-22 | 3,850 | 3,850 | 3,700 | 3,700 | 58,000 | 32,342.70 |
| 1984-08-21 | 4,050 | 4,050 | 3,900 | 3,900 | 203,000 | 34,090.90 |
| 1984-08-20 | 3,810 | 4,110 | 3,790 | 4,110 | 387,000 | 35,926.60 |
| 1984-08-18 | 3,810 | 3,840 | 3,770 | 3,790 | 103,000 | 33,129.40 |
| 1984-08-17 | 3,600 | 3,820 | 3,550 | 3,820 | 256,000 | 33,391.60 |
| 1984-08-16 | 3,480 | 3,600 | 3,440 | 3,570 | 202,000 | 31,206.30 |
| 1984-08-15 | 3,290 | 3,500 | 3,290 | 3,490 | 177,000 | 30,507 |
| 1984-08-14 | 3,000 | 3,320 | 3,000 | 3,290 | 121,000 | 28,758.70 |
| 1984-08-13 | 3,140 | 3,150 | 3,040 | 3,040 | 41,000 | 26,573.40 |
| 1984-08-10 | 3,000 | 3,150 | 2,900 | 3,150 | 99,000 | 27,535 |
| 1984-08-09 | 2,910 | 3,010 | 2,900 | 2,990 | 108,000 | 26,136.40 |
| 1984-08-08 | 2,970 | 2,970 | 2,900 | 2,950 | 93,000 | 25,786.70 |
| 1984-08-07 | 2,910 | 2,980 | 2,850 | 2,980 | 139,000 | 26,049 |
| 1984-08-06 | 2,820 | 2,950 | 2,800 | 2,930 | 266,000 | 25,611.90 |
| 1984-08-04 | 2,800 | 2,840 | 2,780 | 2,840 | 93,000 | 24,825.20 |
| 1984-08-03 | 2,850 | 2,850 | 2,750 | 2,800 | 137,000 | 24,475.50 |
| 1984-08-02 | 2,680 | 2,830 | 2,670 | 2,830 | 231,000 | 24,737.80 |
| 1984-08-01 | 2,600 | 2,640 | 2,550 | 2,640 | 490,000 | 23,076.90 |
| 1984-07-31 | 2,570 | 2,600 | 2,550 | 2,560 | 24,000 | 22,377.60 |
| 1984-07-30 | 2,580 | 2,580 | 2,570 | 2,570 | 10,000 | 22,465 |
| 1984-07-28 | 2,600 | 2,640 | 2,580 | 2,580 | 176,000 | 22,552.40 |
| 1984-07-27 | 2,690 | 2,690 | 2,650 | 2,690 | 50,000 | 23,514 |
| 1984-07-26 | 2,560 | 2,690 | 2,560 | 2,690 | 219,000 | 23,514 |
| 1984-07-25 | 2,580 | 2,640 | 2,550 | 2,570 | 32,000 | 22,465 |
| 1984-07-24 | 2,590 | 2,600 | 2,530 | 2,600 | 47,000 | 22,727.30 |
| 1984-07-23 | 2,610 | 2,650 | 2,570 | 2,600 | 85,000 | 22,727.30 |
| 1984-07-21 | 2,610 | 2,610 | 2,610 | 2,610 | 10,000 | 22,814.70 |
| 1984-07-20 | 2,620 | 2,650 | 2,610 | 2,650 | 50,000 | 23,164.30 |
| 1984-07-19 | 2,620 | 2,700 | 2,620 | 2,700 | 31,000 | 23,601.40 |
| 1984-07-18 | 2,640 | 2,700 | 2,620 | 2,700 | 148,000 | 23,601.40 |
| 1984-07-17 | 2,510 | 2,680 | 2,490 | 2,680 | 103,000 | 23,426.60 |
| 1984-07-16 | 2,670 | 2,670 | 2,620 | 2,620 | 8,000 | 22,902.10 |
| 1984-07-13 | 2,590 | 2,670 | 2,560 | 2,670 | 123,000 | 23,339.20 |
| 1984-07-12 | 2,650 | 2,650 | 2,560 | 2,600 | 30,000 | 22,727.30 |
| 1984-07-11 | 2,650 | 2,700 | 2,630 | 2,680 | 75,000 | 23,426.60 |
| 1984-07-10 | 2,580 | 2,730 | 2,580 | 2,700 | 255,000 | 23,601.40 |
| 1984-07-09 | 2,540 | 2,680 | 2,540 | 2,600 | 137,000 | 22,727.30 |
| 1984-07-07 | 2,550 | 2,550 | 2,490 | 2,550 | 62,000 | 22,290.20 |
| 1984-07-06 | 2,600 | 2,600 | 2,510 | 2,550 | 1,146,000 | 22,290.20 |
| 1984-07-05 | 2,550 | 2,590 | 2,500 | 2,590 | 167,000 | 22,639.90 |
| 1984-07-04 | 2,350 | 2,530 | 2,340 | 2,530 | 416,000 | 22,115.40 |
| 1984-07-03 | 2,140 | 2,350 | 2,060 | 2,350 | 71,000 | 20,542 |
| 1984-07-02 | 2,210 | 2,210 | 2,110 | 2,150 | 23,000 | 18,793.70 |
| 1984-06-30 | 2,300 | 2,300 | 2,250 | 2,250 | 7,000 | 19,667.80 |
| 1984-06-29 | 2,310 | 2,310 | 2,270 | 2,270 | 16,000 | 19,842.70 |
| 1984-06-28 | 2,260 | 2,350 | 2,260 | 2,310 | 48,000 | 20,192.30 |
| 1984-06-27 | 2,350 | 2,360 | 2,280 | 2,280 | 117,000 | 19,930.10 |
| 1984-06-26 | 2,430 | 2,480 | 2,350 | 2,370 | 102,000 | 20,716.80 |
| 1984-06-25 | 2,380 | 2,410 | 2,380 | 2,390 | 15,000 | 20,891.60 |
| 1984-06-23 | 2,430 | 2,430 | 2,380 | 2,380 | 34,000 | 20,804.20 |
| 1984-06-22 | 2,490 | 2,490 | 2,410 | 2,470 | 21,000 | 21,590.90 |
| 1984-06-21 | 2,500 | 2,500 | 2,450 | 2,450 | 40,000 | 21,416.10 |
| 1984-06-20 | 2,510 | 2,550 | 2,480 | 2,540 | 132,000 | 22,202.80 |
| 1984-06-19 | 2,520 | 2,520 | 2,450 | 2,490 | 95,000 | 21,765.70 |
| 1984-06-18 | 2,450 | 2,500 | 2,420 | 2,500 | 31,000 | 21,853.10 |
| 1984-06-16 | 2,480 | 2,500 | 2,450 | 2,460 | 24,000 | 21,503.50 |
| 1984-06-15 | 2,540 | 2,540 | 2,460 | 2,520 | 91,000 | 22,028 |
| 1984-06-14 | 2,420 | 2,580 | 2,400 | 2,580 | 261,000 | 22,552.40 |
| 1984-06-13 | 2,330 | 2,430 | 2,300 | 2,410 | 64,000 | 21,066.40 |
| 1984-06-12 | 2,400 | 2,400 | 2,340 | 2,390 | 27,000 | 20,891.60 |
| 1984-06-11 | 2,430 | 2,430 | 2,300 | 2,420 | 25,000 | 21,153.80 |
| 1984-06-08 | 2,320 | 2,480 | 2,290 | 2,460 | 108,000 | 21,503.50 |
| 1984-06-07 | 2,270 | 2,360 | 2,270 | 2,300 | 43,000 | 20,104.90 |
| 1984-06-06 | 2,380 | 2,390 | 2,350 | 2,350 | 56,000 | 20,542 |
| 1984-06-05 | 2,390 | 2,440 | 2,390 | 2,400 | 31,000 | 20,979 |
| 1984-06-04 | 2,470 | 2,510 | 2,470 | 2,470 | 16,000 | 21,590.90 |
| 1984-06-02 | 2,550 | 2,550 | 2,490 | 2,510 | 34,000 | 21,940.60 |
| 1984-06-01 | 2,490 | 2,590 | 2,390 | 2,590 | 50,000 | 22,639.90 |
| 1984-05-31 | 2,600 | 2,600 | 2,510 | 2,530 | 41,000 | 22,115.40 |
| 1984-05-30 | 2,630 | 2,630 | 2,550 | 2,630 | 94,000 | 22,989.50 |
| 1984-05-29 | 2,640 | 2,650 | 2,530 | 2,530 | 660,000 | 22,115.40 |
| 1984-05-28 | 2,690 | 2,700 | 2,580 | 2,670 | 136,000 | 23,339.20 |
| 1984-05-26 | 2,650 | 2,750 | 2,610 | 2,740 | 332,000 | 23,951 |
| 1984-05-25 | 2,400 | 2,600 | 2,400 | 2,600 | 110,000 | 22,727.30 |
| 1984-05-24 | 2,490 | 2,540 | 2,400 | 2,400 | 169,000 | 20,979 |
| 1984-05-23 | 2,470 | 2,550 | 2,400 | 2,530 | 378,000 | 22,115.40 |
| 1984-05-22 | 2,630 | 2,630 | 2,530 | 2,530 | 119,000 | 22,115.40 |
| 1984-05-21 | 2,690 | 2,750 | 2,650 | 2,660 | 384,000 | 23,251.70 |
| 1984-05-19 | 2,580 | 2,700 | 2,570 | 2,700 | 299,000 | 23,601.40 |
| 1984-05-18 | 2,420 | 2,600 | 2,380 | 2,600 | 546,000 | 22,727.30 |
| 1984-05-17 | 2,420 | 2,440 | 2,370 | 2,420 | 143,000 | 21,153.80 |
| 1984-05-16 | 2,460 | 2,480 | 2,380 | 2,480 | 134,000 | 21,678.30 |
| 1984-05-15 | 2,400 | 2,480 | 2,390 | 2,480 | 273,000 | 21,678.30 |
| 1984-05-14 | 2,490 | 2,490 | 2,440 | 2,490 | 171,000 | 21,765.70 |
| 1984-05-11 | 2,440 | 2,530 | 2,440 | 2,520 | 937,000 | 22,028 |
| 1984-05-10 | 2,400 | 2,400 | 2,290 | 2,400 | 369,000 | 20,979 |
| 1984-05-09 | 2,250 | 2,420 | 2,250 | 2,420 | 377,000 | 21,153.80 |
| 1984-05-08 | 2,180 | 2,290 | 2,170 | 2,290 | 193,000 | 20,017.50 |
| 1984-05-07 | 2,240 | 2,240 | 2,160 | 2,220 | 26,000 | 19,405.60 |
| 1984-05-04 | 2,300 | 2,300 | 2,220 | 2,270 | 41,000 | 19,842.70 |
| 1984-05-02 | 2,230 | 2,300 | 2,210 | 2,300 | 92,000 | 20,104.90 |
| 1984-05-01 | 2,300 | 2,300 | 2,210 | 2,210 | 54,000 | 19,318.20 |
| 1984-04-28 | 2,210 | 2,360 | 2,210 | 2,350 | 97,000 | 20,542 |
| 1984-04-27 | 2,200 | 2,250 | 2,200 | 2,230 | 229,000 | 19,493 |
| 1984-04-26 | 2,290 | 2,290 | 2,200 | 2,200 | 267,000 | 19,230.80 |
| 1984-04-25 | 2,350 | 2,360 | 2,250 | 2,250 | 1,029,000 | 19,667.80 |
| 1984-04-24 | 2,270 | 2,380 | 2,210 | 2,310 | 535,000 | 20,192.30 |
| 1984-04-23 | 2,120 | 2,250 | 2,120 | 2,230 | 350,000 | 19,493 |
| 1984-04-21 | 2,120 | 2,160 | 2,110 | 2,120 | 405,000 | 18,531.50 |
| 1984-04-20 | 1,980 | 2,110 | 1,980 | 2,100 | 307,000 | 18,356.60 |
| 1984-04-19 | 1,980 | 2,050 | 1,980 | 1,980 | 294,000 | 17,307.70 |
| 1984-04-18 | 2,020 | 2,040 | 1,950 | 2,000 | 203,000 | 17,482.50 |
| 1984-04-17 | 1,960 | 2,020 | 1,920 | 2,000 | 184,000 | 17,482.50 |
| 1984-04-16 | 1,990 | 2,030 | 1,950 | 1,990 | 206,000 | 17,395.10 |
| 1984-04-13 | 2,050 | 2,060 | 1,970 | 2,050 | 665,000 | 17,919.60 |
| 1984-04-12 | 2,070 | 2,080 | 1,990 | 2,070 | 465,000 | 18,094.40 |
| 1984-04-11 | 1,940 | 2,100 | 1,920 | 2,090 | 1,266,000 | 18,269.20 |
| 1984-04-10 | 1,900 | 1,990 | 1,900 | 1,970 | 1,410,001 | 17,220.30 |
| 1984-04-09 | 1,870 | 1,940 | 1,870 | 1,900 | 632,000 | 16,608.40 |
| 1984-04-07 | 1,810 | 1,900 | 1,810 | 1,870 | 682,000 | 16,346.20 |
| 1984-04-06 | 1,800 | 1,870 | 1,760 | 1,780 | 995,000 | 15,559.40 |
| 1984-04-05 | 1,800 | 1,850 | 1,770 | 1,840 | 1,002,000 | 16,083.90 |
| 1984-04-04 | 1,700 | 1,800 | 1,690 | 1,780 | 362,000 | 15,559.40 |
| 1984-04-03 | 1,720 | 1,720 | 1,650 | 1,700 | 71,000 | 14,860.10 |
| 1984-04-02 | 1,820 | 1,840 | 1,730 | 1,750 | 131,000 | 15,297.20 |
| 1984-03-31 | 1,820 | 1,850 | 1,810 | 1,820 | 436,000 | 15,909.10 |
| 1984-03-30 | 1,790 | 1,820 | 1,760 | 1,790 | 278,000 | 15,646.90 |
| 1984-03-29 | 1,800 | 1,800 | 1,750 | 1,790 | 764,000 | 15,646.90 |
| 1984-03-28 | 1,730 | 1,750 | 1,710 | 1,740 | 157,000 | 15,209.80 |
| 1984-03-27 | 1,730 | 1,750 | 1,710 | 1,750 | 92,000 | 15,297.20 |
| 1984-03-26 | 1,750 | 1,780 | 1,730 | 1,750 | 301,000 | 15,297.20 |
| 1984-03-24 | 1,670 | 1,750 | 1,670 | 1,750 | 193,000 | 15,297.20 |
| 1984-03-23 | 1,720 | 1,740 | 1,690 | 1,700 | 82,000 | 14,860.10 |
| 1984-03-22 | 1,780 | 1,810 | 1,740 | 1,770 | 543,000 | 15,472 |
| 1984-03-21 | 1,750 | 1,770 | 1,680 | 1,750 | 339,000 | 15,297.20 |
| 1984-03-19 | 1,780 | 1,890 | 1,750 | 1,780 | 577,000 | 15,559.40 |
| 1984-03-17 | 1,700 | 1,820 | 1,700 | 1,790 | 692,000 | 15,646.90 |
| 1984-03-16 | 1,620 | 1,720 | 1,610 | 1,610 | 454,000 | 14,073.40 |
| 1984-03-15 | 1,600 | 1,750 | 1,570 | 1,650 | 760,000 | 14,423.10 |
| 1984-03-14 | 1,420 | 1,570 | 1,400 | 1,570 | 532,000 | 13,723.80 |
| 1984-03-13 | 1,440 | 1,440 | 1,370 | 1,400 | 385,000 | 12,237.80 |
| 1984-03-12 | 1,410 | 1,450 | 1,400 | 1,420 | 465,000 | 12,412.60 |
| 1984-03-09 | 1,310 | 1,430 | 1,300 | 1,390 | 563,000 | 12,150.30 |
| 1984-03-08 | 1,330 | 1,340 | 1,290 | 1,330 | 214,000 | 11,625.90 |
| 1984-03-07 | 1,250 | 1,360 | 1,250 | 1,340 | 1,431,001 | 11,713.30 |
| 1984-03-06 | 1,190 | 1,270 | 1,180 | 1,250 | 628,000 | 10,926.60 |
| 1984-03-05 | 1,160 | 1,180 | 1,120 | 1,180 | 57,000 | 10,314.70 |
| 1984-03-03 | 1,160 | 1,200 | 1,120 | 1,160 | 116,000 | 10,139.90 |
| 1984-03-02 | 1,110 | 1,140 | 1,110 | 1,140 | 43,000 | 9,965.04 |
| 1984-03-01 | 1,130 | 1,130 | 1,110 | 1,110 | 37,000 | 9,702.80 |
| 1984-02-29 | 1,160 | 1,160 | 1,100 | 1,150 | 28,000 | 10,052.40 |
| 1984-02-28 | 1,170 | 1,170 | 1,130 | 1,140 | 84,000 | 9,965.04 |
| 1984-02-27 | 1,140 | 1,140 | 1,090 | 1,110 | 76,000 | 9,702.80 |
| 1984-02-25 | 1,180 | 1,180 | 1,140 | 1,140 | 35,000 | 9,965.04 |
| 1984-02-24 | 1,100 | 1,170 | 1,100 | 1,170 | 63,000 | 10,227.30 |
| 1984-02-23 | 1,080 | 1,090 | 1,060 | 1,090 | 20,000 | 9,527.97 |
| 1984-02-22 | 1,090 | 1,100 | 1,070 | 1,070 | 43,000 | 9,353.15 |
| 1984-02-21 | 1,080 | 1,090 | 1,070 | 1,090 | 48,000 | 9,527.97 |
| 1984-02-20 | 1,090 | 1,100 | 1,070 | 1,100 | 63,000 | 9,615.38 |
| 1984-02-18 | 1,050 | 1,100 | 1,050 | 1,080 | 32,000 | 9,440.56 |
| 1984-02-17 | 1,070 | 1,080 | 1,010 | 1,010 | 38,000 | 8,828.67 |
| 1984-02-16 | 1,060 | 1,080 | 1,030 | 1,080 | 25,000 | 9,440.56 |
| 1984-02-15 | 1,090 | 1,090 | 1,050 | 1,050 | 46,000 | 9,178.32 |
| 1984-02-14 | 1,090 | 1,100 | 1,080 | 1,080 | 39,000 | 9,440.56 |
| 1984-02-13 | 1,100 | 1,120 | 1,080 | 1,120 | 25,000 | 9,790.21 |
| 1984-02-10 | 1,080 | 1,100 | 1,060 | 1,100 | 38,000 | 9,615.38 |
| 1984-02-09 | 1,080 | 1,100 | 1,080 | 1,080 | 85,000 | 9,440.56 |
| 1984-02-08 | 1,100 | 1,150 | 1,090 | 1,120 | 117,000 | 9,790.21 |
| 1984-02-07 | 1,180 | 1,180 | 1,120 | 1,120 | 100,000 | 9,790.21 |
| 1984-02-06 | 1,220 | 1,220 | 1,150 | 1,200 | 84,000 | 10,489.50 |
| 1984-02-04 | 1,170 | 1,210 | 1,150 | 1,210 | 224,000 | 10,576.90 |
| 1984-02-03 | 1,170 | 1,200 | 1,120 | 1,150 | 441,000 | 10,052.40 |
| 1984-02-02 | 1,170 | 1,180 | 1,150 | 1,150 | 170,000 | 10,052.40 |
| 1984-02-01 | 1,170 | 1,170 | 1,120 | 1,150 | 168,000 | 10,052.40 |
| 1984-01-31 | 1,190 | 1,190 | 1,150 | 1,180 | 112,000 | 10,314.70 |
| 1984-01-30 | 1,220 | 1,220 | 1,170 | 1,170 | 228,000 | 10,227.30 |
| 1984-01-28 | 1,180 | 1,230 | 1,170 | 1,230 | 709,000 | 10,751.70 |
| 1984-01-27 | 1,140 | 1,190 | 1,120 | 1,120 | 584,000 | 9,790.21 |
| 1984-01-26 | 1,150 | 1,160 | 1,090 | 1,110 | 531,000 | 9,702.80 |
| 1984-01-25 | 1,130 | 1,150 | 1,080 | 1,140 | 1,020,000 | 9,965.04 |
| 1984-01-24 | 1,040 | 1,110 | 1,030 | 1,110 | 725,000 | 9,702.80 |
| 1984-01-23 | 1,080 | 1,120 | 1,020 | 1,020 | 623,000 | 8,916.08 |
| 1984-01-21 | 1,050 | 1,100 | 1,030 | 1,080 | 526,000 | 9,440.56 |
| 1984-01-20 | 980 | 1,060 | 980 | 1,050 | 935,000 | 9,178.32 |
| 1984-01-19 | 950 | 980 | 945 | 970 | 169,000 | 8,479.02 |
| 1984-01-18 | 990 | 990 | 970 | 970 | 181,000 | 8,479.02 |
| 1984-01-17 | 995 | 1,000 | 975 | 990 | 197,000 | 8,653.85 |
| 1984-01-13 | 981 | 1,010 | 981 | 999 | 917,000 | 8,732.52 |
| 1984-01-12 | 930 | 993 | 927 | 990 | 794,000 | 8,653.85 |
| 1984-01-11 | 912 | 949 | 910 | 935 | 762,000 | 8,173.08 |
| 1984-01-10 | 872 | 890 | 862 | 862 | 118,000 | 7,534.96 |
| 1984-01-09 | 900 | 909 | 885 | 898 | 117,000 | 7,849.65 |
| 1984-01-07 | 880 | 916 | 876 | 915 | 320,000 | 7,998.25 |
| 1984-01-06 | 875 | 880 | 858 | 870 | 231,000 | 7,604.90 |
| 1984-01-05 | 859 | 865 | 840 | 858 | 133,000 | 7,500 |
| 1984-01-04 | 848 | 859 | 847 | 859 | 74,000 | 7,508.74 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株