7021 (株)ニッチツ 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 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 1984-12-27 | 290 | 295 | 286 | 288 | 40,000 | 2,880 |
| 1984-12-26 | 287 | 288 | 287 | 287 | 18,000 | 2,870 |
| 1984-12-25 | 285 | 289 | 285 | 287 | 37,000 | 2,870 |
| 1984-12-24 | 291 | 294 | 288 | 290 | 54,000 | 2,900 |
| 1984-12-22 | 293 | 293 | 293 | 293 | 13,000 | 2,930 |
| 1984-12-21 | 292 | 293 | 290 | 293 | 81,000 | 2,930 |
| 1984-12-20 | 295 | 303 | 292 | 292 | 31,000 | 2,920 |
| 1984-12-19 | 291 | 300 | 291 | 295 | 35,000 | 2,950 |
| 1984-12-18 | 302 | 302 | 290 | 290 | 44,000 | 2,900 |
| 1984-12-17 | 301 | 306 | 296 | 297 | 56,000 | 2,970 |
| 1984-12-15 | 310 | 310 | 301 | 301 | 48,000 | 3,010 |
| 1984-12-14 | 311 | 315 | 308 | 310 | 36,000 | 3,100 |
| 1984-12-13 | 313 | 330 | 305 | 306 | 163,000 | 3,060 |
| 1984-12-12 | 309 | 315 | 308 | 308 | 69,000 | 3,080 |
| 1984-12-11 | 313 | 314 | 306 | 310 | 69,000 | 3,100 |
| 1984-12-10 | 324 | 324 | 310 | 312 | 78,000 | 3,120 |
| 1984-12-07 | 305 | 324 | 305 | 319 | 103,000 | 3,190 |
| 1984-12-06 | 305 | 315 | 305 | 307 | 169,000 | 3,070 |
| 1984-12-05 | 338 | 338 | 330 | 330 | 60,000 | 3,300 |
| 1984-12-04 | 344 | 345 | 333 | 339 | 202,000 | 3,390 |
| 1984-12-03 | 340 | 348 | 336 | 345 | 372,000 | 3,450 |
| 1984-12-01 | 329 | 333 | 323 | 333 | 257,000 | 3,330 |
| 1984-11-30 | 333 | 335 | 315 | 324 | 439,000 | 3,240 |
| 1984-11-29 | 328 | 340 | 322 | 328 | 550,000 | 3,280 |
| 1984-11-28 | 305 | 333 | 300 | 325 | 461,000 | 3,250 |
| 1984-11-27 | 300 | 305 | 295 | 300 | 157,000 | 3,000 |
| 1984-11-26 | 286 | 300 | 285 | 300 | 51,000 | 3,000 |
| 1984-11-24 | 299 | 299 | 281 | 281 | 25,000 | 2,810 |
| 1984-11-22 | 304 | 310 | 295 | 295 | 115,000 | 2,950 |
| 1984-11-21 | 280 | 303 | 280 | 303 | 234,000 | 3,030 |
| 1984-11-20 | 280 | 284 | 280 | 280 | 42,000 | 2,800 |
| 1984-11-19 | 281 | 281 | 278 | 280 | 20,000 | 2,800 |
| 1984-11-17 | 286 | 286 | 277 | 280 | 17,000 | 2,800 |
| 1984-11-16 | 287 | 287 | 286 | 287 | 8,000 | 2,870 |
| 1984-11-15 | 277 | 290 | 276 | 276 | 53,000 | 2,760 |
| 1984-11-14 | 277 | 278 | 275 | 276 | 58,000 | 2,760 |
| 1984-11-13 | 297 | 297 | 289 | 290 | 40,000 | 2,900 |
| 1984-11-12 | 298 | 298 | 275 | 297 | 38,000 | 2,970 |
| 1984-11-09 | 277 | 295 | 276 | 295 | 122,000 | 2,950 |
| 1984-11-08 | 276 | 280 | 276 | 278 | 42,000 | 2,780 |
| 1984-11-07 | 286 | 286 | 280 | 280 | 23,000 | 2,800 |
| 1984-11-06 | 277 | 279 | 276 | 276 | 22,000 | 2,760 |
| 1984-11-05 | 275 | 277 | 275 | 277 | 56,000 | 2,770 |
| 1984-11-02 | 276 | 280 | 275 | 275 | 45,000 | 2,750 |
| 1984-11-01 | 280 | 281 | 278 | 278 | 47,000 | 2,780 |
| 1984-10-31 | 283 | 283 | 280 | 280 | 49,000 | 2,800 |
| 1984-10-30 | 285 | 285 | 282 | 282 | 31,000 | 2,820 |
| 1984-10-29 | 285 | 290 | 285 | 285 | 39,000 | 2,850 |
| 1984-10-27 | 282 | 286 | 281 | 285 | 27,000 | 2,850 |
| 1984-10-26 | 282 | 298 | 282 | 290 | 45,000 | 2,900 |
| 1984-10-25 | 290 | 290 | 281 | 281 | 41,000 | 2,810 |
| 1984-10-24 | 298 | 298 | 290 | 290 | 38,000 | 2,900 |
| 1984-10-23 | 299 | 300 | 290 | 290 | 29,000 | 2,900 |
| 1984-10-22 | 300 | 300 | 290 | 300 | 65,000 | 3,000 |
| 1984-10-20 | 282 | 299 | 282 | 299 | 20,000 | 2,990 |
| 1984-10-19 | 291 | 295 | 280 | 280 | 38,000 | 2,800 |
| 1984-10-18 | 303 | 303 | 290 | 290 | 25,000 | 2,900 |
| 1984-10-17 | 291 | 304 | 291 | 303 | 82,000 | 3,030 |
| 1984-10-16 | 306 | 307 | 287 | 287 | 39,000 | 2,870 |
| 1984-10-15 | 298 | 305 | 298 | 305 | 69,000 | 3,050 |
| 1984-10-12 | 290 | 300 | 285 | 298 | 57,000 | 2,980 |
| 1984-10-11 | 280 | 310 | 280 | 295 | 38,000 | 2,950 |
| 1984-10-09 | 282 | 282 | 275 | 278 | 48,000 | 2,780 |
| 1984-10-08 | 289 | 289 | 281 | 282 | 23,000 | 2,820 |
| 1984-10-06 | 294 | 294 | 289 | 290 | 15,000 | 2,900 |
| 1984-10-05 | 310 | 310 | 289 | 289 | 132,000 | 2,890 |
| 1984-10-04 | 293 | 310 | 292 | 305 | 208,000 | 3,050 |
| 1984-10-03 | 276 | 290 | 276 | 289 | 63,000 | 2,890 |
| 1984-10-02 | 279 | 279 | 270 | 270 | 48,000 | 2,700 |
| 1984-10-01 | 274 | 279 | 274 | 279 | 69,000 | 2,790 |
| 1984-09-29 | 275 | 280 | 275 | 280 | 17,000 | 2,800 |
| 1984-09-28 | 280 | 280 | 275 | 275 | 38,000 | 2,750 |
| 1984-09-27 | 290 | 290 | 275 | 275 | 36,000 | 2,750 |
| 1984-09-26 | 275 | 283 | 275 | 275 | 51,000 | 2,750 |
| 1984-09-25 | 275 | 284 | 270 | 270 | 65,000 | 2,700 |
| 1984-09-22 | 270 | 275 | 261 | 275 | 44,000 | 2,750 |
| 1984-09-21 | 271 | 275 | 260 | 260 | 48,000 | 2,600 |
| 1984-09-20 | 275 | 275 | 270 | 270 | 70,000 | 2,700 |
| 1984-09-19 | 281 | 281 | 275 | 280 | 35,000 | 2,800 |
| 1984-09-18 | 270 | 281 | 270 | 281 | 81,000 | 2,810 |
| 1984-09-17 | 271 | 271 | 270 | 271 | 13,000 | 2,710 |
| 1984-09-14 | 278 | 278 | 270 | 270 | 72,000 | 2,700 |
| 1984-09-13 | 282 | 282 | 270 | 270 | 98,000 | 2,700 |
| 1984-09-12 | 284 | 285 | 281 | 282 | 37,000 | 2,820 |
| 1984-09-11 | 285 | 285 | 281 | 282 | 48,000 | 2,820 |
| 1984-09-10 | 298 | 298 | 285 | 286 | 35,000 | 2,860 |
| 1984-09-07 | 286 | 288 | 285 | 288 | 11,000 | 2,880 |
| 1984-09-06 | 286 | 290 | 285 | 285 | 70,000 | 2,850 |
| 1984-09-05 | 302 | 302 | 285 | 285 | 30,000 | 2,850 |
| 1984-09-04 | 304 | 310 | 297 | 303 | 49,000 | 3,030 |
| 1984-09-03 | 294 | 305 | 286 | 305 | 47,000 | 3,050 |
| 1984-09-01 | 285 | 295 | 285 | 295 | 44,000 | 2,950 |
| 1984-08-31 | 286 | 290 | 283 | 285 | 74,000 | 2,850 |
| 1984-08-30 | 285 | 296 | 285 | 285 | 68,000 | 2,850 |
| 1984-08-29 | 291 | 291 | 286 | 286 | 58,000 | 2,860 |
| 1984-08-28 | 295 | 300 | 295 | 298 | 29,000 | 2,980 |
| 1984-08-27 | 290 | 294 | 290 | 290 | 49,000 | 2,900 |
| 1984-08-25 | 285 | 290 | 285 | 290 | 79,000 | 2,900 |
| 1984-08-24 | 290 | 291 | 280 | 290 | 211,000 | 2,900 |
| 1984-08-23 | 302 | 302 | 302 | 302 | 17,000 | 3,020 |
| 1984-08-22 | 300 | 308 | 300 | 305 | 29,000 | 3,050 |
| 1984-08-21 | 300 | 305 | 300 | 300 | 47,000 | 3,000 |
| 1984-08-20 | 302 | 304 | 300 | 300 | 69,000 | 3,000 |
| 1984-08-18 | 310 | 315 | 302 | 302 | 50,000 | 3,020 |
| 1984-08-17 | 315 | 317 | 312 | 315 | 32,000 | 3,150 |
| 1984-08-16 | 321 | 321 | 315 | 315 | 45,000 | 3,150 |
| 1984-08-15 | 328 | 339 | 320 | 320 | 89,000 | 3,200 |
| 1984-08-14 | 315 | 330 | 315 | 330 | 141,000 | 3,300 |
| 1984-08-13 | 315 | 315 | 310 | 310 | 25,000 | 3,100 |
| 1984-08-10 | 329 | 330 | 310 | 310 | 86,000 | 3,100 |
| 1984-08-09 | 309 | 330 | 305 | 325 | 134,000 | 3,250 |
| 1984-08-08 | 303 | 310 | 300 | 300 | 86,000 | 3,000 |
| 1984-08-07 | 306 | 310 | 303 | 303 | 67,000 | 3,030 |
| 1984-08-06 | 303 | 310 | 302 | 305 | 35,000 | 3,050 |
| 1984-08-04 | 300 | 309 | 300 | 303 | 19,000 | 3,030 |
| 1984-08-03 | 295 | 296 | 289 | 290 | 43,000 | 2,900 |
| 1984-08-02 | 315 | 317 | 300 | 300 | 53,000 | 3,000 |
| 1984-08-01 | 335 | 340 | 319 | 319 | 229,000 | 3,190 |
| 1984-07-31 | 280 | 320 | 280 | 320 | 124,000 | 3,200 |
| 1984-07-30 | 281 | 284 | 276 | 277 | 68,000 | 2,770 |
| 1984-07-28 | 290 | 293 | 280 | 280 | 66,000 | 2,800 |
| 1984-07-27 | 296 | 305 | 291 | 291 | 105,000 | 2,910 |
| 1984-07-26 | 310 | 310 | 299 | 300 | 73,000 | 3,000 |
| 1984-07-25 | 314 | 315 | 300 | 300 | 120,000 | 3,000 |
| 1984-07-24 | 313 | 315 | 304 | 313 | 74,000 | 3,130 |
| 1984-07-23 | 340 | 340 | 320 | 320 | 85,000 | 3,200 |
| 1984-07-21 | 336 | 350 | 335 | 340 | 157,000 | 3,400 |
| 1984-07-20 | 332 | 332 | 314 | 325 | 144,000 | 3,250 |
| 1984-07-19 | 360 | 360 | 331 | 332 | 330,000 | 3,320 |
| 1984-07-18 | 349 | 368 | 342 | 363 | 1,237,000 | 3,630 |
| 1984-07-17 | 344 | 348 | 335 | 348 | 612,000 | 3,480 |
| 1984-07-16 | 320 | 325 | 312 | 324 | 152,000 | 3,240 |
| 1984-07-13 | 331 | 338 | 320 | 325 | 277,000 | 3,250 |
| 1984-07-12 | 338 | 355 | 327 | 331 | 852,000 | 3,310 |
| 1984-07-11 | 304 | 360 | 304 | 346 | 1,394,000 | 3,460 |
| 1984-07-10 | 285 | 298 | 281 | 298 | 82,000 | 2,980 |
| 1984-07-09 | 278 | 287 | 276 | 276 | 25,000 | 2,760 |
| 1984-07-07 | 290 | 290 | 286 | 288 | 29,000 | 2,880 |
| 1984-07-06 | 275 | 285 | 275 | 285 | 49,000 | 2,850 |
| 1984-07-05 | 280 | 280 | 270 | 280 | 52,000 | 2,800 |
| 1984-07-04 | 280 | 280 | 271 | 271 | 52,000 | 2,710 |
| 1984-07-03 | 287 | 290 | 281 | 281 | 44,000 | 2,810 |
| 1984-07-02 | 299 | 300 | 292 | 292 | 58,000 | 2,920 |
| 1984-06-30 | 287 | 295 | 282 | 295 | 100,000 | 2,950 |
| 1984-06-29 | 283 | 285 | 275 | 284 | 115,000 | 2,840 |
| 1984-06-28 | 288 | 292 | 285 | 285 | 39,000 | 2,850 |
| 1984-06-27 | 292 | 300 | 282 | 290 | 81,000 | 2,900 |
| 1984-06-26 | 292 | 300 | 291 | 291 | 67,000 | 2,910 |
| 1984-06-25 | 300 | 300 | 291 | 291 | 83,000 | 2,910 |
| 1984-06-23 | 299 | 300 | 299 | 300 | 42,000 | 3,000 |
| 1984-06-22 | 304 | 310 | 293 | 300 | 160,000 | 3,000 |
| 1984-06-21 | 307 | 310 | 296 | 305 | 154,000 | 3,050 |
| 1984-06-20 | 304 | 319 | 300 | 312 | 313,000 | 3,120 |
| 1984-06-19 | 310 | 315 | 289 | 289 | 231,000 | 2,890 |
| 1984-06-18 | 304 | 320 | 304 | 315 | 577,000 | 3,150 |
| 1984-06-16 | 296 | 302 | 295 | 299 | 188,000 | 2,990 |
| 1984-06-15 | 291 | 309 | 279 | 295 | 403,000 | 2,950 |
| 1984-06-14 | 301 | 303 | 290 | 290 | 266,000 | 2,900 |
| 1984-06-13 | 300 | 319 | 295 | 300 | 791,000 | 3,000 |
| 1984-06-12 | 281 | 303 | 278 | 300 | 666,000 | 3,000 |
| 1984-06-11 | 280 | 284 | 271 | 283 | 362,000 | 2,830 |
| 1984-06-08 | 243 | 283 | 243 | 283 | 157,000 | 2,830 |
| 1984-06-07 | 226 | 245 | 225 | 245 | 22,000 | 2,450 |
| 1984-06-06 | 240 | 240 | 221 | 225 | 33,000 | 2,250 |
| 1984-06-05 | 231 | 240 | 230 | 240 | 32,000 | 2,400 |
| 1984-06-02 | 235 | 236 | 230 | 230 | 9,000 | 2,300 |
| 1984-06-01 | 225 | 230 | 225 | 230 | 12,000 | 2,300 |
| 1984-05-31 | 239 | 239 | 224 | 224 | 21,000 | 2,240 |
| 1984-05-30 | 240 | 241 | 238 | 240 | 13,000 | 2,400 |
| 1984-05-29 | 242 | 243 | 242 | 242 | 12,000 | 2,420 |
| 1984-05-28 | 240 | 241 | 240 | 241 | 10,000 | 2,410 |
| 1984-05-26 | 241 | 244 | 240 | 240 | 11,000 | 2,400 |
| 1984-05-25 | 242 | 243 | 242 | 243 | 14,000 | 2,430 |
| 1984-05-24 | 240 | 240 | 240 | 240 | 36,000 | 2,400 |
| 1984-05-23 | 242 | 242 | 240 | 240 | 16,000 | 2,400 |
| 1984-05-22 | 242 | 243 | 240 | 243 | 14,000 | 2,430 |
| 1984-05-21 | 245 | 245 | 240 | 241 | 29,000 | 2,410 |
| 1984-05-19 | 240 | 240 | 239 | 240 | 30,000 | 2,400 |
| 1984-05-18 | 251 | 251 | 245 | 245 | 49,000 | 2,450 |
| 1984-05-17 | 255 | 255 | 254 | 255 | 21,000 | 2,550 |
| 1984-05-16 | 256 | 256 | 253 | 254 | 41,000 | 2,540 |
| 1984-05-15 | 257 | 258 | 255 | 255 | 16,000 | 2,550 |
| 1984-05-14 | 258 | 258 | 258 | 258 | 18,000 | 2,580 |
| 1984-05-11 | 260 | 268 | 260 | 268 | 6,000 | 2,680 |
| 1984-05-10 | 259 | 260 | 258 | 258 | 29,000 | 2,580 |
| 1984-05-09 | 265 | 269 | 258 | 258 | 20,000 | 2,580 |
| 1984-05-08 | 261 | 268 | 260 | 260 | 24,000 | 2,600 |
| 1984-05-07 | 272 | 272 | 260 | 260 | 26,000 | 2,600 |
| 1984-05-04 | 270 | 270 | 265 | 269 | 64,000 | 2,690 |
| 1984-05-02 | 263 | 270 | 260 | 270 | 18,000 | 2,700 |
| 1984-05-01 | 262 | 263 | 256 | 263 | 42,000 | 2,630 |
| 1984-04-28 | 264 | 264 | 262 | 262 | 10,000 | 2,620 |
| 1984-04-27 | 262 | 270 | 262 | 262 | 36,000 | 2,620 |
| 1984-04-26 | 262 | 262 | 261 | 261 | 17,000 | 2,610 |
| 1984-04-25 | 269 | 269 | 260 | 261 | 28,000 | 2,610 |
| 1984-04-24 | 272 | 272 | 261 | 261 | 28,000 | 2,610 |
| 1984-04-23 | 275 | 275 | 265 | 272 | 46,000 | 2,720 |
| 1984-04-21 | 275 | 279 | 275 | 275 | 46,000 | 2,750 |
| 1984-04-20 | 260 | 266 | 260 | 265 | 47,000 | 2,650 |
| 1984-04-19 | 260 | 261 | 255 | 260 | 16,000 | 2,600 |
| 1984-04-18 | 266 | 266 | 265 | 265 | 29,000 | 2,650 |
| 1984-04-17 | 270 | 276 | 270 | 271 | 28,000 | 2,710 |
| 1984-04-16 | 270 | 270 | 269 | 270 | 19,000 | 2,700 |
| 1984-04-13 | 280 | 280 | 270 | 270 | 43,000 | 2,700 |
| 1984-04-12 | 278 | 283 | 277 | 283 | 55,000 | 2,830 |
| 1984-04-11 | 277 | 285 | 277 | 277 | 64,000 | 2,770 |
| 1984-04-10 | 285 | 287 | 275 | 276 | 93,000 | 2,760 |
| 1984-04-09 | 280 | 282 | 280 | 282 | 33,000 | 2,820 |
| 1984-04-07 | 285 | 285 | 280 | 280 | 51,000 | 2,800 |
| 1984-04-06 | 287 | 289 | 280 | 281 | 147,000 | 2,810 |
| 1984-04-05 | 277 | 290 | 275 | 281 | 280,000 | 2,810 |
| 1984-04-04 | 263 | 280 | 263 | 273 | 55,000 | 2,730 |
| 1984-04-03 | 259 | 265 | 259 | 265 | 27,000 | 2,650 |
| 1984-04-02 | 260 | 265 | 259 | 259 | 54,000 | 2,590 |
| 1984-03-31 | 259 | 267 | 257 | 257 | 35,000 | 2,570 |
| 1984-03-30 | 267 | 267 | 257 | 257 | 24,000 | 2,570 |
| 1984-03-29 | 260 | 267 | 256 | 267 | 27,000 | 2,670 |
| 1984-03-28 | 257 | 257 | 255 | 256 | 21,000 | 2,560 |
| 1984-03-27 | 269 | 269 | 256 | 257 | 19,000 | 2,570 |
| 1984-03-26 | 270 | 273 | 265 | 267 | 26,000 | 2,670 |
| 1984-03-24 | 262 | 273 | 261 | 273 | 55,000 | 2,730 |
| 1984-03-23 | 256 | 260 | 256 | 258 | 55,000 | 2,580 |
| 1984-03-22 | 260 | 265 | 255 | 256 | 42,000 | 2,560 |
| 1984-03-21 | 258 | 260 | 255 | 255 | 49,000 | 2,550 |
| 1984-03-19 | 258 | 258 | 258 | 258 | 20,000 | 2,580 |
| 1984-03-17 | 258 | 260 | 255 | 255 | 18,000 | 2,550 |
| 1984-03-16 | 258 | 258 | 253 | 258 | 44,000 | 2,580 |
| 1984-03-15 | 251 | 254 | 250 | 251 | 42,000 | 2,510 |
| 1984-03-14 | 256 | 257 | 242 | 246 | 73,000 | 2,460 |
| 1984-03-13 | 262 | 268 | 260 | 260 | 38,000 | 2,600 |
| 1984-03-12 | 272 | 272 | 261 | 262 | 39,000 | 2,620 |
| 1984-03-09 | 265 | 272 | 264 | 272 | 44,000 | 2,720 |
| 1984-03-08 | 261 | 269 | 261 | 262 | 15,000 | 2,620 |
| 1984-03-07 | 265 | 265 | 260 | 260 | 37,000 | 2,600 |
| 1984-03-06 | 268 | 268 | 260 | 260 | 48,000 | 2,600 |
| 1984-03-05 | 270 | 278 | 265 | 268 | 28,000 | 2,680 |
| 1984-03-03 | 265 | 265 | 265 | 265 | 30,000 | 2,650 |
| 1984-03-02 | 269 | 270 | 261 | 265 | 38,000 | 2,650 |
| 1984-03-01 | 273 | 273 | 260 | 260 | 42,000 | 2,600 |
| 1984-02-29 | 268 | 268 | 256 | 268 | 59,000 | 2,680 |
| 1984-02-28 | 268 | 269 | 266 | 269 | 49,000 | 2,690 |
| 1984-02-27 | 284 | 284 | 267 | 268 | 30,000 | 2,680 |
| 1984-02-25 | 289 | 290 | 278 | 285 | 50,000 | 2,850 |
| 1984-02-24 | 286 | 295 | 282 | 289 | 234,000 | 2,890 |
| 1984-02-23 | 285 | 289 | 275 | 276 | 207,000 | 2,760 |
| 1984-02-22 | 274 | 285 | 274 | 278 | 207,000 | 2,780 |
| 1984-02-21 | 270 | 271 | 263 | 271 | 55,000 | 2,710 |
| 1984-02-20 | 268 | 274 | 263 | 263 | 72,000 | 2,630 |
| 1984-02-18 | 260 | 270 | 258 | 269 | 42,000 | 2,690 |
| 1984-02-17 | 257 | 260 | 256 | 257 | 56,000 | 2,570 |
| 1984-02-16 | 256 | 260 | 256 | 256 | 37,000 | 2,560 |
| 1984-02-15 | 260 | 263 | 255 | 255 | 62,000 | 2,550 |
| 1984-02-14 | 263 | 263 | 260 | 260 | 24,000 | 2,600 |
| 1984-02-13 | 256 | 264 | 256 | 260 | 23,000 | 2,600 |
| 1984-02-10 | 270 | 270 | 255 | 255 | 27,000 | 2,550 |
| 1984-02-09 | 274 | 275 | 262 | 262 | 38,000 | 2,620 |
| 1984-02-08 | 275 | 280 | 274 | 274 | 110,000 | 2,740 |
| 1984-02-07 | 276 | 289 | 275 | 285 | 226,000 | 2,850 |
| 1984-02-06 | 252 | 277 | 252 | 267 | 77,000 | 2,670 |
| 1984-02-04 | 251 | 255 | 251 | 252 | 35,000 | 2,520 |
| 1984-02-03 | 251 | 260 | 251 | 255 | 26,000 | 2,550 |
| 1984-02-02 | 255 | 256 | 250 | 250 | 64,000 | 2,500 |
| 1984-02-01 | 255 | 255 | 255 | 255 | 16,000 | 2,550 |
| 1984-01-31 | 263 | 263 | 255 | 255 | 21,000 | 2,550 |
| 1984-01-30 | 269 | 269 | 261 | 265 | 22,000 | 2,650 |
| 1984-01-28 | 275 | 275 | 265 | 265 | 31,000 | 2,650 |
| 1984-01-27 | 275 | 275 | 255 | 255 | 78,000 | 2,550 |
| 1984-01-26 | 265 | 275 | 264 | 274 | 132,000 | 2,740 |
| 1984-01-25 | 259 | 265 | 258 | 264 | 53,000 | 2,640 |
| 1984-01-24 | 251 | 255 | 250 | 250 | 35,000 | 2,500 |
| 1984-01-23 | 258 | 259 | 250 | 250 | 41,000 | 2,500 |
| 1984-01-21 | 256 | 258 | 255 | 258 | 30,000 | 2,580 |
| 1984-01-20 | 256 | 260 | 252 | 252 | 78,000 | 2,520 |
| 1984-01-19 | 255 | 255 | 250 | 255 | 28,000 | 2,550 |
| 1984-01-18 | 252 | 255 | 250 | 250 | 31,000 | 2,500 |
| 1984-01-17 | 256 | 256 | 255 | 255 | 29,000 | 2,550 |
| 1984-01-13 | 249 | 255 | 247 | 247 | 54,000 | 2,470 |
| 1984-01-12 | 248 | 250 | 247 | 249 | 26,000 | 2,490 |
| 1984-01-11 | 250 | 250 | 246 | 247 | 66,000 | 2,470 |
| 1984-01-10 | 247 | 254 | 245 | 250 | 58,000 | 2,500 |
| 1984-01-09 | 250 | 250 | 235 | 242 | 72,000 | 2,420 |
| 1984-01-07 | 252 | 252 | 251 | 252 | 8,000 | 2,520 |
| 1984-01-06 | 251 | 255 | 250 | 250 | 55,000 | 2,500 |
| 1984-01-05 | 249 | 255 | 246 | 250 | 47,000 | 2,500 |
| 1984-01-04 | 241 | 246 | 240 | 245 | 29,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
