7242 カヤバ(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 | 276 | 276 | 276 | 276 | 47,000 | 2,509.09 |
| 1984-12-27 | 277 | 277 | 276 | 276 | 76,000 | 2,509.09 |
| 1984-12-26 | 277 | 278 | 277 | 278 | 30,000 | 2,527.27 |
| 1984-12-25 | 279 | 280 | 276 | 277 | 146,000 | 2,518.18 |
| 1984-12-24 | 275 | 276 | 274 | 276 | 27,000 | 2,509.09 |
| 1984-12-22 | 273 | 274 | 272 | 272 | 11,000 | 2,472.73 |
| 1984-12-21 | 276 | 278 | 274 | 274 | 138,000 | 2,490.91 |
| 1984-12-20 | 275 | 276 | 274 | 275 | 88,000 | 2,500 |
| 1984-12-19 | 275 | 275 | 274 | 274 | 38,000 | 2,490.91 |
| 1984-12-18 | 278 | 279 | 274 | 274 | 44,000 | 2,490.91 |
| 1984-12-17 | 275 | 282 | 275 | 280 | 37,000 | 2,545.45 |
| 1984-12-15 | 276 | 277 | 274 | 274 | 107,000 | 2,490.91 |
| 1984-12-14 | 280 | 280 | 277 | 277 | 94,000 | 2,518.18 |
| 1984-12-13 | 281 | 283 | 281 | 281 | 44,000 | 2,554.55 |
| 1984-12-12 | 282 | 283 | 281 | 282 | 67,000 | 2,563.64 |
| 1984-12-11 | 281 | 282 | 281 | 281 | 49,000 | 2,554.55 |
| 1984-12-10 | 281 | 283 | 281 | 281 | 36,000 | 2,554.55 |
| 1984-12-07 | 279 | 281 | 279 | 279 | 53,000 | 2,536.36 |
| 1984-12-06 | 283 | 283 | 278 | 279 | 103,000 | 2,536.36 |
| 1984-12-05 | 280 | 283 | 280 | 281 | 41,000 | 2,554.55 |
| 1984-12-04 | 278 | 280 | 276 | 277 | 77,000 | 2,518.18 |
| 1984-12-03 | 275 | 279 | 275 | 276 | 80,000 | 2,509.09 |
| 1984-12-01 | 276 | 279 | 275 | 275 | 77,000 | 2,500 |
| 1984-11-30 | 276 | 276 | 273 | 275 | 114,000 | 2,500 |
| 1984-11-29 | 273 | 273 | 270 | 270 | 120,000 | 2,454.55 |
| 1984-11-28 | 274 | 275 | 273 | 273 | 31,000 | 2,481.82 |
| 1984-11-27 | 276 | 277 | 272 | 276 | 36,000 | 2,509.09 |
| 1984-11-26 | 277 | 277 | 275 | 277 | 27,000 | 2,518.18 |
| 1984-11-24 | 277 | 277 | 276 | 277 | 47,000 | 2,518.18 |
| 1984-11-22 | 280 | 280 | 276 | 277 | 24,000 | 2,518.18 |
| 1984-11-21 | 279 | 284 | 279 | 280 | 49,000 | 2,545.45 |
| 1984-11-19 | 282 | 284 | 280 | 280 | 42,000 | 2,545.45 |
| 1984-11-17 | 282 | 282 | 282 | 282 | 23,000 | 2,563.64 |
| 1984-11-16 | 278 | 285 | 277 | 284 | 35,000 | 2,581.82 |
| 1984-11-15 | 280 | 285 | 278 | 278 | 27,000 | 2,527.27 |
| 1984-11-14 | 280 | 280 | 276 | 278 | 52,000 | 2,527.27 |
| 1984-11-13 | 275 | 290 | 275 | 290 | 196,000 | 2,636.36 |
| 1984-11-12 | 274 | 275 | 273 | 273 | 27,000 | 2,481.82 |
| 1984-11-09 | 268 | 271 | 268 | 271 | 47,000 | 2,463.64 |
| 1984-11-08 | 266 | 266 | 266 | 266 | 39,000 | 2,418.18 |
| 1984-11-07 | 270 | 270 | 266 | 266 | 113,000 | 2,418.18 |
| 1984-11-06 | 270 | 271 | 270 | 271 | 68,000 | 2,463.64 |
| 1984-11-05 | 271 | 272 | 270 | 270 | 28,000 | 2,454.55 |
| 1984-11-02 | 268 | 270 | 268 | 269 | 106,000 | 2,445.45 |
| 1984-11-01 | 272 | 273 | 269 | 270 | 125,000 | 2,454.55 |
| 1984-10-31 | 275 | 275 | 272 | 272 | 28,000 | 2,472.73 |
| 1984-10-30 | 274 | 274 | 271 | 273 | 38,000 | 2,481.82 |
| 1984-10-29 | 270 | 271 | 269 | 271 | 12,000 | 2,463.64 |
| 1984-10-27 | 269 | 270 | 268 | 268 | 87,000 | 2,436.36 |
| 1984-10-26 | 271 | 273 | 270 | 270 | 41,000 | 2,454.55 |
| 1984-10-25 | 275 | 275 | 267 | 270 | 63,000 | 2,454.55 |
| 1984-10-24 | 272 | 274 | 266 | 274 | 76,000 | 2,490.91 |
| 1984-10-23 | 266 | 274 | 266 | 274 | 39,000 | 2,490.91 |
| 1984-10-22 | 272 | 274 | 267 | 274 | 43,000 | 2,490.91 |
| 1984-10-20 | 268 | 277 | 268 | 274 | 33,000 | 2,490.91 |
| 1984-10-19 | 269 | 275 | 268 | 275 | 59,000 | 2,500 |
| 1984-10-18 | 268 | 268 | 268 | 268 | 39,000 | 2,436.36 |
| 1984-10-17 | 267 | 278 | 267 | 278 | 37,000 | 2,527.27 |
| 1984-10-16 | 270 | 279 | 270 | 279 | 38,000 | 2,536.36 |
| 1984-10-15 | 266 | 270 | 266 | 270 | 48,000 | 2,454.55 |
| 1984-10-12 | 270 | 270 | 265 | 265 | 130,000 | 2,409.09 |
| 1984-10-11 | 271 | 274 | 271 | 271 | 45,000 | 2,463.64 |
| 1984-10-09 | 277 | 280 | 272 | 280 | 75,000 | 2,545.45 |
| 1984-10-08 | 280 | 280 | 270 | 280 | 25,000 | 2,545.45 |
| 1984-10-06 | 270 | 280 | 270 | 280 | 34,000 | 2,545.45 |
| 1984-10-05 | 271 | 280 | 271 | 280 | 19,000 | 2,545.45 |
| 1984-10-04 | 271 | 271 | 270 | 270 | 73,000 | 2,454.55 |
| 1984-10-03 | 275 | 276 | 271 | 271 | 38,000 | 2,463.64 |
| 1984-10-02 | 276 | 277 | 276 | 277 | 32,000 | 2,518.18 |
| 1984-10-01 | 277 | 277 | 276 | 277 | 19,000 | 2,518.18 |
| 1984-09-29 | 276 | 276 | 276 | 276 | 52,000 | 2,509.09 |
| 1984-09-28 | 284 | 285 | 276 | 284 | 61,000 | 2,581.82 |
| 1984-09-27 | 276 | 285 | 274 | 285 | 43,000 | 2,590.91 |
| 1984-09-26 | 275 | 275 | 275 | 275 | 35,000 | 2,500 |
| 1984-09-25 | 280 | 283 | 273 | 273 | 44,000 | 2,481.82 |
| 1984-09-22 | 280 | 285 | 280 | 285 | 39,000 | 2,590.91 |
| 1984-09-21 | 283 | 283 | 280 | 280 | 63,000 | 2,545.45 |
| 1984-09-20 | 280 | 280 | 280 | 280 | 11,000 | 2,545.45 |
| 1984-09-19 | 285 | 285 | 280 | 285 | 35,000 | 2,590.91 |
| 1984-09-18 | 285 | 285 | 281 | 285 | 40,000 | 2,590.91 |
| 1984-09-17 | 290 | 290 | 286 | 289 | 45,000 | 2,627.27 |
| 1984-09-14 | 282 | 284 | 281 | 284 | 158,000 | 2,581.82 |
| 1984-09-13 | 284 | 285 | 282 | 283 | 150,000 | 2,572.73 |
| 1984-09-12 | 284 | 290 | 283 | 285 | 68,000 | 2,590.91 |
| 1984-09-11 | 285 | 285 | 283 | 284 | 12,000 | 2,581.82 |
| 1984-09-10 | 285 | 286 | 283 | 283 | 91,000 | 2,572.73 |
| 1984-09-06 | 288 | 290 | 285 | 285 | 71,000 | 2,590.91 |
| 1984-09-05 | 290 | 292 | 288 | 290 | 33,000 | 2,636.36 |
| 1984-09-04 | 288 | 292 | 286 | 290 | 91,000 | 2,636.36 |
| 1984-09-03 | 291 | 294 | 288 | 292 | 65,000 | 2,654.55 |
| 1984-09-01 | 288 | 290 | 288 | 288 | 148,000 | 2,618.18 |
| 1984-08-31 | 290 | 292 | 288 | 288 | 45,000 | 2,618.18 |
| 1984-08-30 | 298 | 298 | 290 | 294 | 44,000 | 2,672.73 |
| 1984-08-29 | 292 | 300 | 290 | 293 | 83,000 | 2,663.64 |
| 1984-08-28 | 295 | 299 | 292 | 299 | 57,000 | 2,718.18 |
| 1984-08-27 | 300 | 300 | 286 | 295 | 97,000 | 2,681.82 |
| 1984-08-25 | 298 | 300 | 296 | 299 | 78,000 | 2,718.18 |
| 1984-08-24 | 304 | 304 | 295 | 295 | 61,000 | 2,681.82 |
| 1984-08-23 | 308 | 308 | 300 | 300 | 109,000 | 2,727.27 |
| 1984-08-22 | 305 | 312 | 305 | 309 | 436,000 | 2,809.09 |
| 1984-08-21 | 307 | 312 | 305 | 305 | 634,000 | 2,772.73 |
| 1984-08-20 | 305 | 309 | 301 | 309 | 588,000 | 2,809.09 |
| 1984-08-18 | 291 | 304 | 288 | 304 | 265,000 | 2,763.64 |
| 1984-08-17 | 295 | 295 | 286 | 290 | 276,000 | 2,636.36 |
| 1984-08-16 | 290 | 292 | 290 | 292 | 43,000 | 2,654.55 |
| 1984-08-15 | 285 | 290 | 285 | 290 | 18,000 | 2,636.36 |
| 1984-08-14 | 285 | 287 | 285 | 285 | 36,000 | 2,590.91 |
| 1984-08-13 | 285 | 293 | 285 | 290 | 31,000 | 2,636.36 |
| 1984-08-10 | 292 | 299 | 290 | 290 | 79,000 | 2,636.36 |
| 1984-08-09 | 295 | 299 | 291 | 295 | 133,000 | 2,681.82 |
| 1984-08-08 | 295 | 302 | 295 | 295 | 383,000 | 2,681.82 |
| 1984-08-07 | 290 | 290 | 288 | 290 | 60,000 | 2,636.36 |
| 1984-08-06 | 283 | 295 | 283 | 295 | 113,000 | 2,681.82 |
| 1984-08-04 | 283 | 284 | 282 | 283 | 39,000 | 2,572.73 |
| 1984-08-03 | 282 | 283 | 276 | 280 | 240,000 | 2,545.45 |
| 1984-08-02 | 286 | 286 | 280 | 280 | 81,000 | 2,545.45 |
| 1984-08-01 | 286 | 287 | 286 | 286 | 183,000 | 2,600 |
| 1984-07-31 | 289 | 290 | 285 | 286 | 174,000 | 2,600 |
| 1984-07-30 | 290 | 290 | 285 | 285 | 47,000 | 2,590.91 |
| 1984-07-28 | 287 | 290 | 286 | 290 | 32,000 | 2,636.36 |
| 1984-07-27 | 290 | 297 | 286 | 293 | 161,000 | 2,663.64 |
| 1984-07-26 | 281 | 290 | 281 | 290 | 46,000 | 2,636.36 |
| 1984-07-25 | 274 | 280 | 274 | 280 | 156,000 | 2,545.45 |
| 1984-07-24 | 280 | 280 | 270 | 272 | 43,000 | 2,472.73 |
| 1984-07-23 | 281 | 281 | 280 | 280 | 31,000 | 2,545.45 |
| 1984-07-21 | 283 | 283 | 283 | 283 | 37,000 | 2,572.73 |
| 1984-07-20 | 286 | 286 | 282 | 283 | 63,000 | 2,572.73 |
| 1984-07-19 | 284 | 289 | 281 | 289 | 65,000 | 2,627.27 |
| 1984-07-18 | 283 | 290 | 283 | 290 | 79,000 | 2,636.36 |
| 1984-07-17 | 282 | 282 | 282 | 282 | 38,000 | 2,563.64 |
| 1984-07-16 | 282 | 282 | 282 | 282 | 6,000 | 2,563.64 |
| 1984-07-13 | 282 | 282 | 281 | 282 | 31,000 | 2,563.64 |
| 1984-07-12 | 285 | 285 | 282 | 282 | 15,000 | 2,563.64 |
| 1984-07-11 | 290 | 290 | 285 | 285 | 46,000 | 2,590.91 |
| 1984-07-10 | 290 | 290 | 290 | 290 | 28,000 | 2,636.36 |
| 1984-07-09 | 287 | 290 | 287 | 290 | 97,000 | 2,636.36 |
| 1984-07-07 | 286 | 286 | 285 | 285 | 34,000 | 2,590.91 |
| 1984-07-06 | 291 | 291 | 286 | 286 | 39,000 | 2,600 |
| 1984-07-05 | 280 | 290 | 280 | 290 | 66,000 | 2,636.36 |
| 1984-07-04 | 285 | 288 | 280 | 288 | 73,000 | 2,618.18 |
| 1984-07-03 | 290 | 290 | 280 | 290 | 54,000 | 2,636.36 |
| 1984-07-02 | 290 | 295 | 288 | 293 | 27,000 | 2,663.64 |
| 1984-06-30 | 286 | 288 | 286 | 288 | 13,000 | 2,618.18 |
| 1984-06-29 | 285 | 287 | 280 | 287 | 19,000 | 2,609.09 |
| 1984-06-28 | 280 | 290 | 280 | 290 | 72,000 | 2,636.36 |
| 1984-06-27 | 280 | 285 | 280 | 280 | 29,000 | 2,545.45 |
| 1984-06-26 | 280 | 285 | 276 | 285 | 37,000 | 2,590.91 |
| 1984-06-25 | 280 | 284 | 280 | 284 | 32,000 | 2,581.82 |
| 1984-06-23 | 276 | 280 | 275 | 278 | 130,000 | 2,527.27 |
| 1984-06-22 | 278 | 282 | 277 | 282 | 89,000 | 2,563.64 |
| 1984-06-21 | 289 | 289 | 276 | 276 | 57,000 | 2,509.09 |
| 1984-06-20 | 280 | 285 | 280 | 285 | 147,000 | 2,590.91 |
| 1984-06-19 | 276 | 280 | 276 | 280 | 19,000 | 2,545.45 |
| 1984-06-18 | 280 | 280 | 272 | 273 | 108,000 | 2,481.82 |
| 1984-06-16 | 283 | 283 | 283 | 283 | 21,000 | 2,572.73 |
| 1984-06-15 | 283 | 283 | 283 | 283 | 53,000 | 2,572.73 |
| 1984-06-14 | 283 | 283 | 283 | 283 | 54,000 | 2,572.73 |
| 1984-06-13 | 285 | 285 | 281 | 281 | 69,000 | 2,554.55 |
| 1984-06-12 | 285 | 285 | 285 | 285 | 68,000 | 2,590.91 |
| 1984-06-11 | 283 | 290 | 283 | 286 | 53,000 | 2,600 |
| 1984-06-08 | 285 | 285 | 283 | 283 | 44,000 | 2,572.73 |
| 1984-06-07 | 280 | 285 | 280 | 285 | 39,000 | 2,590.91 |
| 1984-06-06 | 283 | 283 | 280 | 281 | 47,000 | 2,554.55 |
| 1984-06-05 | 280 | 283 | 280 | 280 | 62,000 | 2,545.45 |
| 1984-06-04 | 285 | 288 | 278 | 280 | 66,000 | 2,545.45 |
| 1984-06-02 | 285 | 288 | 285 | 288 | 41,000 | 2,618.18 |
| 1984-06-01 | 285 | 286 | 285 | 285 | 25,000 | 2,590.91 |
| 1984-05-31 | 286 | 288 | 285 | 285 | 23,000 | 2,590.91 |
| 1984-05-30 | 282 | 285 | 282 | 285 | 86,000 | 2,590.91 |
| 1984-05-29 | 282 | 282 | 281 | 281 | 34,000 | 2,554.55 |
| 1984-05-28 | 281 | 284 | 281 | 281 | 51,000 | 2,554.55 |
| 1984-05-26 | 284 | 284 | 282 | 284 | 23,000 | 2,581.82 |
| 1984-05-25 | 285 | 288 | 284 | 287 | 46,000 | 2,609.09 |
| 1984-05-24 | 280 | 287 | 280 | 282 | 122,000 | 2,563.64 |
| 1984-05-23 | 277 | 280 | 277 | 277 | 45,000 | 2,518.18 |
| 1984-05-22 | 280 | 290 | 280 | 281 | 81,000 | 2,554.55 |
| 1984-05-21 | 280 | 285 | 280 | 282 | 78,000 | 2,563.64 |
| 1984-05-19 | 280 | 285 | 280 | 285 | 70,000 | 2,590.91 |
| 1984-05-18 | 285 | 285 | 283 | 283 | 71,000 | 2,572.73 |
| 1984-05-17 | 298 | 303 | 290 | 293 | 226,000 | 2,663.64 |
| 1984-05-16 | 307 | 307 | 297 | 297 | 126,000 | 2,700 |
| 1984-05-15 | 296 | 303 | 295 | 297 | 85,000 | 2,700 |
| 1984-05-14 | 307 | 307 | 295 | 296 | 167,000 | 2,690.91 |
| 1984-05-11 | 304 | 310 | 303 | 310 | 83,000 | 2,818.18 |
| 1984-05-10 | 313 | 313 | 300 | 301 | 146,000 | 2,736.36 |
| 1984-05-09 | 311 | 315 | 310 | 314 | 218,000 | 2,854.55 |
| 1984-05-08 | 313 | 313 | 309 | 309 | 242,000 | 2,809.09 |
| 1984-05-07 | 315 | 315 | 311 | 313 | 370,000 | 2,845.45 |
| 1984-05-04 | 300 | 318 | 300 | 317 | 945,000 | 2,881.82 |
| 1984-05-02 | 301 | 303 | 301 | 301 | 95,000 | 2,736.36 |
| 1984-05-01 | 304 | 304 | 301 | 302 | 177,000 | 2,745.45 |
| 1984-04-28 | 309 | 310 | 304 | 304 | 332,000 | 2,763.64 |
| 1984-04-27 | 301 | 310 | 300 | 310 | 342,000 | 2,818.18 |
| 1984-04-26 | 297 | 303 | 295 | 299 | 146,000 | 2,718.18 |
| 1984-04-25 | 300 | 303 | 297 | 297 | 83,000 | 2,700 |
| 1984-04-24 | 305 | 305 | 297 | 297 | 187,000 | 2,700 |
| 1984-04-23 | 304 | 309 | 303 | 303 | 220,000 | 2,754.55 |
| 1984-04-21 | 305 | 306 | 301 | 304 | 270,000 | 2,763.64 |
| 1984-04-20 | 296 | 304 | 296 | 304 | 137,000 | 2,763.64 |
| 1984-04-19 | 300 | 303 | 292 | 295 | 143,000 | 2,681.82 |
| 1984-04-18 | 300 | 305 | 300 | 303 | 182,000 | 2,754.55 |
| 1984-04-17 | 303 | 305 | 296 | 300 | 156,000 | 2,727.27 |
| 1984-04-16 | 305 | 306 | 303 | 306 | 124,000 | 2,781.82 |
| 1984-04-13 | 311 | 312 | 306 | 306 | 500,000 | 2,781.82 |
| 1984-04-12 | 303 | 312 | 302 | 310 | 605,000 | 2,818.18 |
| 1984-04-11 | 303 | 303 | 298 | 299 | 156,000 | 2,718.18 |
| 1984-04-10 | 299 | 304 | 299 | 303 | 206,000 | 2,754.55 |
| 1984-04-09 | 296 | 305 | 296 | 304 | 125,000 | 2,763.64 |
| 1984-04-07 | 293 | 293 | 292 | 293 | 24,000 | 2,663.64 |
| 1984-04-06 | 294 | 294 | 292 | 293 | 77,000 | 2,663.64 |
| 1984-04-05 | 288 | 295 | 288 | 295 | 116,000 | 2,681.82 |
| 1984-04-04 | 294 | 294 | 285 | 285 | 119,000 | 2,590.91 |
| 1984-04-03 | 292 | 295 | 290 | 295 | 60,000 | 2,681.82 |
| 1984-04-02 | 292 | 296 | 290 | 291 | 63,000 | 2,645.45 |
| 1984-03-31 | 291 | 293 | 291 | 293 | 50,000 | 2,663.64 |
| 1984-03-30 | 290 | 296 | 290 | 296 | 115,000 | 2,690.91 |
| 1984-03-29 | 298 | 305 | 297 | 303 | 210,000 | 2,754.55 |
| 1984-03-28 | 297 | 304 | 297 | 297 | 61,000 | 2,700 |
| 1984-03-27 | 300 | 303 | 297 | 297 | 180,000 | 2,700 |
| 1984-03-26 | 301 | 301 | 297 | 297 | 46,000 | 2,700 |
| 1984-03-24 | 304 | 304 | 301 | 304 | 90,000 | 2,763.64 |
| 1984-03-23 | 304 | 305 | 300 | 300 | 118,000 | 2,727.27 |
| 1984-03-22 | 295 | 305 | 294 | 300 | 104,000 | 2,727.27 |
| 1984-03-21 | 298 | 300 | 297 | 299 | 66,000 | 2,718.18 |
| 1984-03-19 | 302 | 307 | 294 | 296 | 234,000 | 2,690.91 |
| 1984-03-17 | 303 | 308 | 300 | 308 | 90,000 | 2,800 |
| 1984-03-16 | 307 | 307 | 301 | 301 | 165,000 | 2,736.36 |
| 1984-03-15 | 307 | 308 | 300 | 305 | 140,000 | 2,772.73 |
| 1984-03-14 | 310 | 310 | 300 | 308 | 428,000 | 2,800 |
| 1984-03-13 | 298 | 315 | 290 | 315 | 413,000 | 2,863.64 |
| 1984-03-12 | 299 | 300 | 296 | 298 | 112,000 | 2,709.09 |
| 1984-03-09 | 295 | 300 | 292 | 298 | 202,000 | 2,709.09 |
| 1984-03-08 | 288 | 302 | 286 | 295 | 725,000 | 2,681.82 |
| 1984-03-07 | 290 | 290 | 286 | 289 | 292,000 | 2,627.27 |
| 1984-03-06 | 290 | 294 | 287 | 290 | 808,000 | 2,636.36 |
| 1984-03-05 | 282 | 290 | 281 | 285 | 160,000 | 2,590.91 |
| 1984-03-03 | 282 | 283 | 281 | 283 | 116,000 | 2,572.73 |
| 1984-03-02 | 278 | 285 | 278 | 282 | 167,000 | 2,563.64 |
| 1984-03-01 | 283 | 283 | 277 | 277 | 121,000 | 2,518.18 |
| 1984-02-29 | 284 | 287 | 282 | 287 | 73,000 | 2,609.09 |
| 1984-02-28 | 289 | 289 | 284 | 284 | 96,000 | 2,581.82 |
| 1984-02-27 | 282 | 290 | 282 | 290 | 141,000 | 2,636.36 |
| 1984-02-25 | 287 | 289 | 282 | 288 | 356,000 | 2,618.18 |
| 1984-02-24 | 286 | 290 | 285 | 289 | 168,000 | 2,627.27 |
| 1984-02-23 | 286 | 287 | 286 | 286 | 82,000 | 2,600 |
| 1984-02-22 | 288 | 288 | 287 | 287 | 76,000 | 2,609.09 |
| 1984-02-21 | 291 | 291 | 288 | 290 | 68,000 | 2,636.36 |
| 1984-02-20 | 288 | 295 | 288 | 292 | 121,000 | 2,654.55 |
| 1984-02-18 | 289 | 289 | 288 | 288 | 23,000 | 2,618.18 |
| 1984-02-17 | 290 | 290 | 288 | 288 | 402,000 | 2,618.18 |
| 1984-02-16 | 290 | 290 | 288 | 290 | 50,000 | 2,636.36 |
| 1984-02-15 | 288 | 290 | 286 | 288 | 51,000 | 2,618.18 |
| 1984-02-14 | 295 | 295 | 286 | 290 | 109,000 | 2,636.36 |
| 1984-02-13 | 291 | 296 | 291 | 296 | 48,000 | 2,690.91 |
| 1984-02-10 | 298 | 298 | 292 | 292 | 71,000 | 2,654.55 |
| 1984-02-09 | 300 | 306 | 296 | 298 | 172,000 | 2,709.09 |
| 1984-02-08 | 307 | 307 | 303 | 307 | 148,000 | 2,790.91 |
| 1984-02-07 | 305 | 305 | 300 | 302 | 202,000 | 2,745.45 |
| 1984-02-06 | 310 | 310 | 306 | 308 | 277,000 | 2,800 |
| 1984-02-04 | 312 | 312 | 307 | 310 | 433,000 | 2,818.18 |
| 1984-02-03 | 306 | 317 | 303 | 314 | 1,783,000 | 2,854.55 |
| 1984-02-02 | 309 | 310 | 305 | 306 | 1,623,000 | 2,781.82 |
| 1984-02-01 | 297 | 308 | 291 | 305 | 1,390,000 | 2,772.73 |
| 1984-01-31 | 286 | 295 | 285 | 295 | 249,000 | 2,681.82 |
| 1984-01-30 | 285 | 290 | 285 | 288 | 90,000 | 2,618.18 |
| 1984-01-28 | 285 | 290 | 285 | 290 | 132,000 | 2,636.36 |
| 1984-01-27 | 288 | 291 | 285 | 289 | 177,000 | 2,627.27 |
| 1984-01-26 | 282 | 289 | 282 | 288 | 41,000 | 2,618.18 |
| 1984-01-25 | 280 | 290 | 278 | 280 | 188,000 | 2,545.45 |
| 1984-01-24 | 281 | 283 | 280 | 280 | 45,000 | 2,545.45 |
| 1984-01-23 | 285 | 285 | 280 | 280 | 86,000 | 2,545.45 |
| 1984-01-21 | 287 | 287 | 284 | 284 | 59,000 | 2,581.82 |
| 1984-01-20 | 285 | 288 | 285 | 285 | 19,000 | 2,590.91 |
| 1984-01-19 | 291 | 291 | 287 | 288 | 123,000 | 2,618.18 |
| 1984-01-18 | 290 | 292 | 287 | 291 | 252,000 | 2,645.45 |
| 1984-01-17 | 285 | 289 | 282 | 287 | 167,000 | 2,609.09 |
| 1984-01-13 | 280 | 283 | 280 | 281 | 191,000 | 2,554.55 |
| 1984-01-12 | 280 | 282 | 280 | 280 | 200,000 | 2,545.45 |
| 1984-01-11 | 282 | 282 | 280 | 280 | 79,000 | 2,545.45 |
| 1984-01-10 | 280 | 282 | 279 | 282 | 150,000 | 2,563.64 |
| 1984-01-09 | 280 | 280 | 278 | 280 | 103,000 | 2,545.45 |
| 1984-01-07 | 285 | 285 | 278 | 278 | 237,000 | 2,527.27 |
| 1984-01-06 | 283 | 283 | 281 | 282 | 69,000 | 2,563.64 |
| 1984-01-05 | 284 | 284 | 281 | 283 | 53,000 | 2,572.73 |
| 1984-01-04 | 280 | 285 | 280 | 285 | 30,000 | 2,590.91 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
