7726 黒田精工(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 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1984-12-27 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1984-12-26 | 1,240 | 1,250 | 1,180 | 1,180 | 23,000 | 5,900 |
| 1984-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 6,200 |
| 1984-12-24 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 | 6,200 |
| 1984-12-22 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 6,300 |
| 1984-12-21 | 1,260 | 1,290 | 1,260 | 1,260 | 13,000 | 6,300 |
| 1984-12-20 | 1,290 | 1,290 | 1,280 | 1,290 | 22,000 | 6,450 |
| 1984-12-19 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 6,500 |
| 1984-12-18 | 1,350 | 1,350 | 1,330 | 1,350 | 6,000 | 6,750 |
| 1984-12-17 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 6,650 |
| 1984-12-15 | 1,350 | 1,350 | 1,310 | 1,350 | 28,000 | 6,750 |
| 1984-12-14 | 1,300 | 1,390 | 1,300 | 1,370 | 73,000 | 6,850 |
| 1984-12-13 | 1,280 | 1,300 | 1,280 | 1,300 | 38,000 | 6,500 |
| 1984-12-12 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 | 6,350 |
| 1984-12-11 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1984-12-10 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 6,400 |
| 1984-12-07 | 1,270 | 1,300 | 1,260 | 1,260 | 17,000 | 6,300 |
| 1984-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 | 6,400 |
| 1984-12-05 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 | 6,400 |
| 1984-12-04 | 1,300 | 1,310 | 1,280 | 1,310 | 28,000 | 6,550 |
| 1984-12-03 | 1,280 | 1,300 | 1,250 | 1,290 | 27,000 | 6,450 |
| 1984-12-01 | 1,280 | 1,290 | 1,270 | 1,290 | 40,000 | 6,450 |
| 1984-11-30 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 6,400 |
| 1984-11-29 | 1,280 | 1,300 | 1,280 | 1,280 | 11,000 | 6,400 |
| 1984-11-28 | 1,280 | 1,300 | 1,270 | 1,270 | 28,000 | 6,350 |
| 1984-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1984-11-26 | 1,350 | 1,370 | 1,300 | 1,300 | 18,000 | 6,500 |
| 1984-11-22 | 1,360 | 1,370 | 1,350 | 1,370 | 19,000 | 6,850 |
| 1984-11-21 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 | 6,900 |
| 1984-11-20 | 1,380 | 1,400 | 1,370 | 1,370 | 17,000 | 6,850 |
| 1984-11-19 | 1,410 | 1,420 | 1,400 | 1,410 | 16,000 | 7,050 |
| 1984-11-17 | 1,400 | 1,410 | 1,400 | 1,410 | 43,000 | 7,050 |
| 1984-11-16 | 1,300 | 1,310 | 1,280 | 1,290 | 13,000 | 6,450 |
| 1984-11-15 | 1,340 | 1,350 | 1,300 | 1,300 | 34,000 | 6,500 |
| 1984-11-14 | 1,320 | 1,360 | 1,320 | 1,340 | 24,000 | 6,700 |
| 1984-11-13 | 1,260 | 1,300 | 1,250 | 1,300 | 44,000 | 6,500 |
| 1984-11-12 | 1,300 | 1,300 | 1,250 | 1,250 | 24,000 | 6,250 |
| 1984-11-09 | 1,290 | 1,300 | 1,280 | 1,300 | 20,000 | 6,500 |
| 1984-11-08 | 1,280 | 1,280 | 1,200 | 1,280 | 34,000 | 6,400 |
| 1984-11-07 | 1,350 | 1,350 | 1,300 | 1,300 | 28,000 | 6,500 |
| 1984-11-06 | 1,400 | 1,410 | 1,370 | 1,390 | 29,000 | 6,950 |
| 1984-11-05 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1984-11-02 | 1,410 | 1,410 | 1,350 | 1,350 | 34,000 | 6,750 |
| 1984-11-01 | 1,430 | 1,450 | 1,420 | 1,420 | 16,000 | 7,100 |
| 1984-10-31 | 1,450 | 1,460 | 1,430 | 1,460 | 39,000 | 7,300 |
| 1984-10-30 | 1,480 | 1,490 | 1,460 | 1,470 | 27,000 | 7,350 |
| 1984-10-29 | 1,400 | 1,490 | 1,400 | 1,490 | 32,000 | 7,450 |
| 1984-10-27 | 1,420 | 1,450 | 1,410 | 1,420 | 49,000 | 7,100 |
| 1984-10-26 | 1,470 | 1,500 | 1,410 | 1,430 | 42,000 | 7,150 |
| 1984-10-25 | 1,520 | 1,530 | 1,450 | 1,470 | 69,000 | 7,350 |
| 1984-10-24 | 1,530 | 1,590 | 1,500 | 1,510 | 245,000 | 7,550 |
| 1984-10-23 | 1,490 | 1,530 | 1,470 | 1,530 | 74,000 | 7,650 |
| 1984-10-22 | 1,500 | 1,500 | 1,460 | 1,480 | 77,000 | 7,400 |
| 1984-10-20 | 1,490 | 1,500 | 1,450 | 1,460 | 92,000 | 7,300 |
| 1984-10-19 | 1,610 | 1,610 | 1,490 | 1,500 | 228,000 | 7,500 |
| 1984-10-18 | 1,650 | 1,660 | 1,560 | 1,580 | 371,000 | 7,900 |
| 1984-10-17 | 1,500 | 1,630 | 1,490 | 1,630 | 655,000 | 8,150 |
| 1984-10-16 | 1,410 | 1,520 | 1,410 | 1,490 | 546,000 | 7,450 |
| 1984-10-15 | 1,380 | 1,430 | 1,380 | 1,410 | 219,000 | 7,050 |
| 1984-10-12 | 1,390 | 1,390 | 1,330 | 1,380 | 67,000 | 6,900 |
| 1984-10-11 | 1,310 | 1,380 | 1,310 | 1,380 | 38,000 | 6,900 |
| 1984-10-09 | 1,380 | 1,380 | 1,310 | 1,350 | 37,000 | 6,750 |
| 1984-10-08 | 1,430 | 1,430 | 1,370 | 1,370 | 47,000 | 6,850 |
| 1984-10-06 | 1,430 | 1,440 | 1,390 | 1,420 | 339,000 | 7,100 |
| 1984-10-05 | 1,340 | 1,410 | 1,330 | 1,410 | 204,000 | 7,050 |
| 1984-10-04 | 1,320 | 1,320 | 1,280 | 1,280 | 35,000 | 6,400 |
| 1984-10-03 | 1,290 | 1,340 | 1,290 | 1,340 | 51,000 | 6,700 |
| 1984-10-02 | 1,390 | 1,390 | 1,310 | 1,370 | 41,000 | 6,850 |
| 1984-10-01 | 1,350 | 1,420 | 1,330 | 1,400 | 80,000 | 7,000 |
| 1984-09-29 | 1,430 | 1,430 | 1,340 | 1,350 | 130,000 | 6,750 |
| 1984-09-28 | 1,400 | 1,440 | 1,390 | 1,440 | 594,000 | 7,200 |
| 1984-09-27 | 1,340 | 1,370 | 1,320 | 1,360 | 182,000 | 6,800 |
| 1984-09-26 | 1,280 | 1,350 | 1,250 | 1,300 | 102,000 | 6,500 |
| 1984-09-25 | 1,280 | 1,330 | 1,260 | 1,300 | 73,000 | 6,500 |
| 1984-09-22 | 1,260 | 1,260 | 1,260 | 1,260 | 42,000 | 6,300 |
| 1984-09-21 | 1,160 | 1,200 | 1,150 | 1,160 | 63,000 | 5,800 |
| 1984-09-20 | 1,230 | 1,230 | 1,180 | 1,180 | 17,000 | 5,900 |
| 1984-09-19 | 1,280 | 1,280 | 1,220 | 1,250 | 16,000 | 6,250 |
| 1984-09-18 | 1,280 | 1,300 | 1,230 | 1,300 | 23,000 | 6,500 |
| 1984-09-17 | 1,300 | 1,320 | 1,280 | 1,280 | 60,000 | 6,400 |
| 1984-09-14 | 1,310 | 1,350 | 1,250 | 1,300 | 106,000 | 6,500 |
| 1984-09-13 | 1,320 | 1,320 | 1,290 | 1,300 | 40,000 | 6,500 |
| 1984-09-12 | 1,360 | 1,360 | 1,300 | 1,300 | 62,000 | 6,500 |
| 1984-09-11 | 1,370 | 1,370 | 1,330 | 1,330 | 114,000 | 6,650 |
| 1984-09-10 | 1,350 | 1,370 | 1,310 | 1,370 | 127,000 | 6,850 |
| 1984-09-07 | 1,350 | 1,370 | 1,300 | 1,340 | 54,000 | 6,700 |
| 1984-09-06 | 1,380 | 1,380 | 1,290 | 1,370 | 220,000 | 6,850 |
| 1984-09-05 | 1,390 | 1,390 | 1,330 | 1,380 | 554,000 | 6,900 |
| 1984-09-04 | 1,270 | 1,400 | 1,270 | 1,390 | 752,000 | 6,950 |
| 1984-09-03 | 1,200 | 1,270 | 1,200 | 1,260 | 318,000 | 6,300 |
| 1984-09-01 | 1,200 | 1,230 | 1,180 | 1,210 | 79,000 | 6,050 |
| 1984-08-31 | 1,170 | 1,220 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1984-08-30 | 1,150 | 1,170 | 1,150 | 1,150 | 22,000 | 5,750 |
| 1984-08-29 | 1,120 | 1,130 | 1,100 | 1,100 | 36,000 | 5,500 |
| 1984-08-28 | 1,170 | 1,170 | 1,110 | 1,140 | 19,000 | 5,700 |
| 1984-08-27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1984-08-25 | 1,230 | 1,230 | 1,170 | 1,220 | 18,000 | 6,100 |
| 1984-08-24 | 1,240 | 1,240 | 1,210 | 1,240 | 39,000 | 6,200 |
| 1984-08-23 | 1,270 | 1,290 | 1,240 | 1,290 | 196,000 | 6,450 |
| 1984-08-22 | 1,200 | 1,260 | 1,180 | 1,250 | 200,000 | 6,250 |
| 1984-08-21 | 1,140 | 1,220 | 1,120 | 1,180 | 187,000 | 5,900 |
| 1984-08-20 | 1,130 | 1,150 | 1,100 | 1,100 | 36,000 | 5,500 |
| 1984-08-18 | 1,090 | 1,150 | 1,090 | 1,100 | 68,000 | 5,500 |
| 1984-08-17 | 1,040 | 1,070 | 1,030 | 1,040 | 41,000 | 5,200 |
| 1984-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1984-08-13 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1984-08-10 | 1,040 | 1,100 | 1,030 | 1,090 | 14,000 | 5,450 |
| 1984-08-09 | 1,020 | 1,050 | 1,010 | 1,050 | 11,000 | 5,250 |
| 1984-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1984-08-07 | 1,040 | 1,040 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1984-08-06 | 1,050 | 1,050 | 1,000 | 1,040 | 26,000 | 5,200 |
| 1984-08-04 | 1,070 | 1,080 | 1,020 | 1,030 | 24,000 | 5,150 |
| 1984-08-03 | 1,040 | 1,060 | 1,040 | 1,040 | 23,000 | 5,200 |
| 1984-08-02 | 1,060 | 1,060 | 1,020 | 1,030 | 15,000 | 5,150 |
| 1984-08-01 | 1,080 | 1,080 | 1,050 | 1,080 | 29,000 | 5,400 |
| 1984-07-31 | 1,110 | 1,110 | 1,080 | 1,100 | 15,000 | 5,500 |
| 1984-07-30 | 1,150 | 1,150 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1984-07-28 | 1,050 | 1,130 | 1,050 | 1,130 | 64,000 | 5,650 |
| 1984-07-27 | 1,090 | 1,120 | 1,050 | 1,050 | 38,000 | 5,250 |
| 1984-07-26 | 1,010 | 1,090 | 1,000 | 1,090 | 32,000 | 5,450 |
| 1984-07-25 | 950 | 983 | 950 | 983 | 34,000 | 4,915 |
| 1984-07-24 | 934 | 945 | 934 | 945 | 28,000 | 4,725 |
| 1984-07-23 | 950 | 961 | 949 | 949 | 12,000 | 4,745 |
| 1984-07-21 | 950 | 951 | 950 | 950 | 17,000 | 4,750 |
| 1984-07-20 | 960 | 962 | 950 | 951 | 24,000 | 4,755 |
| 1984-07-19 | 960 | 960 | 960 | 960 | 7,000 | 4,800 |
| 1984-07-18 | 1,050 | 1,050 | 1,000 | 1,000 | 29,000 | 5,000 |
| 1984-07-17 | 1,070 | 1,080 | 1,050 | 1,050 | 37,000 | 5,250 |
| 1984-07-16 | 1,040 | 1,070 | 1,030 | 1,070 | 38,000 | 5,350 |
| 1984-07-13 | 1,080 | 1,080 | 1,030 | 1,040 | 27,000 | 5,200 |
| 1984-07-12 | 1,100 | 1,100 | 1,070 | 1,100 | 22,000 | 5,500 |
| 1984-07-11 | 1,150 | 1,160 | 1,110 | 1,120 | 23,000 | 5,600 |
| 1984-07-10 | 1,120 | 1,170 | 1,120 | 1,150 | 37,000 | 5,750 |
| 1984-07-09 | 1,150 | 1,150 | 1,110 | 1,110 | 38,000 | 5,550 |
| 1984-07-07 | 1,170 | 1,190 | 1,150 | 1,180 | 41,000 | 5,900 |
| 1984-07-06 | 1,180 | 1,200 | 1,180 | 1,190 | 29,000 | 5,950 |
| 1984-07-05 | 1,220 | 1,220 | 1,160 | 1,200 | 62,000 | 6,000 |
| 1984-07-04 | 1,220 | 1,250 | 1,220 | 1,230 | 22,000 | 6,150 |
| 1984-07-03 | 1,250 | 1,270 | 1,210 | 1,210 | 48,000 | 6,050 |
| 1984-07-02 | 1,260 | 1,280 | 1,250 | 1,270 | 53,000 | 6,350 |
| 1984-06-30 | 1,310 | 1,310 | 1,260 | 1,280 | 56,000 | 6,400 |
| 1984-06-29 | 1,330 | 1,360 | 1,310 | 1,330 | 80,000 | 6,650 |
| 1984-06-28 | 1,370 | 1,400 | 1,310 | 1,370 | 141,000 | 6,850 |
| 1984-06-27 | 1,420 | 1,450 | 1,380 | 1,430 | 577,000 | 7,150 |
| 1984-06-26 | 1,310 | 1,370 | 1,300 | 1,360 | 71,000 | 6,800 |
| 1984-06-25 | 1,330 | 1,350 | 1,310 | 1,310 | 13,000 | 6,550 |
| 1984-06-23 | 1,330 | 1,360 | 1,330 | 1,350 | 55,000 | 6,750 |
| 1984-06-22 | 1,300 | 1,330 | 1,300 | 1,320 | 52,000 | 6,600 |
| 1984-06-21 | 1,300 | 1,350 | 1,300 | 1,320 | 132,000 | 6,600 |
| 1984-06-20 | 1,360 | 1,360 | 1,320 | 1,320 | 100,000 | 6,600 |
| 1984-06-19 | 1,390 | 1,400 | 1,330 | 1,340 | 135,000 | 6,700 |
| 1984-06-18 | 1,370 | 1,420 | 1,350 | 1,400 | 234,000 | 7,000 |
| 1984-06-16 | 1,340 | 1,390 | 1,320 | 1,370 | 148,000 | 6,850 |
| 1984-06-15 | 1,250 | 1,380 | 1,250 | 1,340 | 194,000 | 6,700 |
| 1984-06-14 | 1,290 | 1,310 | 1,200 | 1,270 | 61,000 | 6,350 |
| 1984-06-13 | 1,330 | 1,340 | 1,290 | 1,310 | 118,000 | 6,550 |
| 1984-06-12 | 1,270 | 1,320 | 1,270 | 1,320 | 92,000 | 6,600 |
| 1984-06-11 | 1,270 | 1,320 | 1,270 | 1,280 | 95,000 | 6,400 |
| 1984-06-08 | 1,340 | 1,340 | 1,250 | 1,310 | 107,000 | 6,550 |
| 1984-06-07 | 1,280 | 1,350 | 1,280 | 1,340 | 132,000 | 6,700 |
| 1984-06-06 | 1,230 | 1,300 | 1,230 | 1,300 | 74,000 | 6,500 |
| 1984-06-05 | 1,290 | 1,300 | 1,220 | 1,220 | 116,000 | 6,100 |
| 1984-06-04 | 1,300 | 1,320 | 1,260 | 1,270 | 77,000 | 6,350 |
| 1984-06-02 | 1,210 | 1,290 | 1,200 | 1,290 | 108,000 | 6,450 |
| 1984-06-01 | 1,240 | 1,250 | 1,170 | 1,170 | 89,000 | 5,850 |
| 1984-05-31 | 1,290 | 1,290 | 1,220 | 1,290 | 80,000 | 6,450 |
| 1984-05-30 | 1,420 | 1,420 | 1,340 | 1,390 | 262,000 | 6,950 |
| 1984-05-29 | 1,480 | 1,510 | 1,390 | 1,420 | 1,021,000 | 7,100 |
| 1984-05-28 | 1,420 | 1,480 | 1,400 | 1,460 | 496,000 | 7,300 |
| 1984-05-26 | 1,380 | 1,420 | 1,360 | 1,400 | 474,000 | 7,000 |
| 1984-05-25 | 1,320 | 1,420 | 1,290 | 1,400 | 588,000 | 7,000 |
| 1984-05-24 | 1,210 | 1,360 | 1,210 | 1,340 | 619,000 | 6,700 |
| 1984-05-23 | 1,040 | 1,190 | 1,040 | 1,190 | 122,000 | 5,950 |
| 1984-05-22 | 1,080 | 1,080 | 1,030 | 1,050 | 31,000 | 5,250 |
| 1984-05-21 | 1,060 | 1,100 | 1,060 | 1,100 | 51,000 | 5,500 |
| 1984-05-19 | 1,010 | 1,080 | 1,010 | 1,080 | 64,000 | 5,400 |
| 1984-05-18 | 1,050 | 1,080 | 990 | 1,010 | 79,000 | 5,050 |
| 1984-05-17 | 1,130 | 1,150 | 1,070 | 1,070 | 92,000 | 5,350 |
| 1984-05-16 | 1,140 | 1,150 | 1,110 | 1,110 | 68,000 | 5,550 |
| 1984-05-15 | 1,030 | 1,090 | 1,020 | 1,090 | 67,000 | 5,450 |
| 1984-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 22,000 | 5,150 |
| 1984-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 5,350 |
| 1984-05-10 | 1,030 | 1,100 | 1,030 | 1,100 | 35,000 | 5,500 |
| 1984-05-09 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1984-05-08 | 1,080 | 1,100 | 1,070 | 1,100 | 17,000 | 5,500 |
| 1984-05-07 | 1,120 | 1,120 | 1,100 | 1,120 | 30,000 | 5,600 |
| 1984-05-04 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 | 5,650 |
| 1984-05-02 | 1,150 | 1,150 | 1,120 | 1,140 | 29,000 | 5,700 |
| 1984-05-01 | 1,150 | 1,150 | 1,120 | 1,120 | 40,000 | 5,600 |
| 1984-04-28 | 1,110 | 1,150 | 1,100 | 1,150 | 23,000 | 5,750 |
| 1984-04-27 | 1,130 | 1,150 | 1,120 | 1,120 | 26,000 | 5,600 |
| 1984-04-26 | 1,130 | 1,130 | 1,100 | 1,130 | 35,000 | 5,650 |
| 1984-04-25 | 1,130 | 1,150 | 1,110 | 1,120 | 90,000 | 5,600 |
| 1984-04-24 | 1,160 | 1,160 | 1,100 | 1,130 | 29,000 | 5,650 |
| 1984-04-23 | 1,170 | 1,190 | 1,150 | 1,150 | 31,000 | 5,750 |
| 1984-04-21 | 1,190 | 1,200 | 1,150 | 1,170 | 42,000 | 5,850 |
| 1984-04-20 | 1,150 | 1,200 | 1,150 | 1,200 | 88,000 | 6,000 |
| 1984-04-19 | 1,190 | 1,190 | 1,150 | 1,160 | 107,000 | 5,800 |
| 1984-04-18 | 1,220 | 1,230 | 1,130 | 1,130 | 71,000 | 5,650 |
| 1984-04-17 | 1,200 | 1,230 | 1,160 | 1,220 | 125,000 | 6,100 |
| 1984-04-16 | 1,240 | 1,250 | 1,200 | 1,210 | 57,000 | 6,050 |
| 1984-04-13 | 1,270 | 1,280 | 1,210 | 1,270 | 125,000 | 6,350 |
| 1984-04-12 | 1,280 | 1,320 | 1,230 | 1,270 | 520,000 | 6,350 |
| 1984-04-11 | 1,170 | 1,270 | 1,170 | 1,220 | 329,000 | 6,100 |
| 1984-04-10 | 1,100 | 1,150 | 1,100 | 1,150 | 49,000 | 5,750 |
| 1984-04-09 | 1,100 | 1,150 | 1,060 | 1,080 | 50,000 | 5,400 |
| 1984-04-07 | 1,110 | 1,150 | 1,100 | 1,110 | 35,000 | 5,550 |
| 1984-04-06 | 1,100 | 1,140 | 1,070 | 1,070 | 57,000 | 5,350 |
| 1984-04-05 | 1,200 | 1,200 | 1,150 | 1,160 | 70,000 | 5,800 |
| 1984-04-04 | 1,100 | 1,220 | 1,080 | 1,220 | 136,000 | 6,100 |
| 1984-04-03 | 1,180 | 1,190 | 1,100 | 1,120 | 80,000 | 5,600 |
| 1984-04-02 | 1,230 | 1,240 | 1,170 | 1,210 | 136,000 | 6,050 |
| 1984-03-31 | 1,200 | 1,270 | 1,160 | 1,270 | 106,000 | 6,350 |
| 1984-03-30 | 1,250 | 1,280 | 1,210 | 1,220 | 164,000 | 6,100 |
| 1984-03-29 | 1,360 | 1,370 | 1,270 | 1,280 | 337,000 | 6,400 |
| 1984-03-28 | 1,140 | 1,300 | 1,130 | 1,300 | 867,000 | 6,500 |
| 1984-03-27 | 1,190 | 1,190 | 1,110 | 1,110 | 316,000 | 5,550 |
| 1984-03-26 | 1,180 | 1,180 | 1,120 | 1,170 | 369,000 | 5,850 |
| 1984-03-24 | 1,120 | 1,230 | 1,110 | 1,180 | 648,000 | 5,900 |
| 1984-03-23 | 1,090 | 1,100 | 1,030 | 1,100 | 746,000 | 5,500 |
| 1984-03-22 | 1,010 | 1,070 | 1,010 | 1,070 | 782,000 | 5,350 |
| 1984-03-21 | 903 | 965 | 903 | 965 | 1,288,000 | 4,825 |
| 1984-03-19 | 849 | 873 | 839 | 865 | 476,000 | 4,325 |
| 1984-03-17 | 845 | 850 | 821 | 839 | 359,000 | 4,195 |
| 1984-03-16 | 790 | 850 | 780 | 845 | 755,000 | 4,225 |
| 1984-03-15 | 781 | 790 | 767 | 780 | 107,000 | 3,900 |
| 1984-03-14 | 778 | 785 | 760 | 767 | 47,000 | 3,835 |
| 1984-03-13 | 790 | 790 | 775 | 777 | 57,000 | 3,885 |
| 1984-03-12 | 771 | 800 | 760 | 800 | 87,000 | 4,000 |
| 1984-03-09 | 795 | 795 | 769 | 780 | 125,000 | 3,900 |
| 1984-03-08 | 799 | 825 | 774 | 780 | 453,000 | 3,900 |
| 1984-03-07 | 788 | 810 | 775 | 809 | 360,000 | 4,045 |
| 1984-03-06 | 785 | 798 | 780 | 788 | 130,000 | 3,940 |
| 1984-03-05 | 780 | 809 | 779 | 800 | 362,000 | 4,000 |
| 1984-03-03 | 760 | 784 | 750 | 784 | 62,000 | 3,920 |
| 1984-03-02 | 720 | 771 | 720 | 760 | 43,000 | 3,800 |
| 1984-03-01 | 752 | 760 | 730 | 730 | 43,000 | 3,650 |
| 1984-02-29 | 770 | 770 | 742 | 742 | 34,000 | 3,710 |
| 1984-02-28 | 770 | 774 | 760 | 773 | 55,000 | 3,865 |
| 1984-02-27 | 760 | 788 | 741 | 741 | 180,000 | 3,705 |
| 1984-02-25 | 791 | 800 | 775 | 775 | 125,000 | 3,875 |
| 1984-02-24 | 775 | 789 | 775 | 775 | 116,000 | 3,875 |
| 1984-02-23 | 800 | 800 | 770 | 770 | 58,000 | 3,850 |
| 1984-02-22 | 776 | 810 | 756 | 795 | 362,000 | 3,975 |
| 1984-02-21 | 775 | 790 | 765 | 766 | 563,000 | 3,830 |
| 1984-02-20 | 735 | 770 | 720 | 765 | 328,000 | 3,825 |
| 1984-02-18 | 704 | 720 | 704 | 720 | 27,000 | 3,600 |
| 1984-02-17 | 699 | 719 | 698 | 714 | 141,000 | 3,570 |
| 1984-02-16 | 700 | 705 | 694 | 698 | 40,000 | 3,490 |
| 1984-02-15 | 700 | 700 | 692 | 700 | 43,000 | 3,500 |
| 1984-02-14 | 720 | 720 | 691 | 692 | 72,000 | 3,460 |
| 1984-02-13 | 745 | 745 | 730 | 740 | 77,000 | 3,700 |
| 1984-02-10 | 779 | 779 | 725 | 750 | 128,000 | 3,750 |
| 1984-02-09 | 798 | 816 | 770 | 781 | 890,000 | 3,905 |
| 1984-02-08 | 750 | 785 | 749 | 785 | 476,000 | 3,925 |
| 1984-02-07 | 770 | 810 | 745 | 745 | 1,459,000 | 3,725 |
| 1984-02-06 | 650 | 760 | 650 | 760 | 1,364,000 | 3,800 |
| 1984-02-04 | 610 | 661 | 610 | 660 | 495,000 | 3,300 |
| 1984-02-03 | 595 | 607 | 590 | 607 | 122,000 | 3,035 |
| 1984-02-02 | 600 | 600 | 595 | 595 | 74,000 | 2,975 |
| 1984-02-01 | 590 | 602 | 590 | 599 | 86,000 | 2,995 |
| 1984-01-31 | 569 | 570 | 551 | 570 | 30,000 | 2,850 |
| 1984-01-30 | 590 | 590 | 569 | 569 | 49,000 | 2,845 |
| 1984-01-28 | 601 | 610 | 599 | 599 | 37,000 | 2,995 |
| 1984-01-27 | 599 | 620 | 594 | 611 | 287,000 | 3,055 |
| 1984-01-26 | 570 | 610 | 570 | 600 | 137,000 | 3,000 |
| 1984-01-25 | 545 | 570 | 540 | 570 | 68,000 | 2,850 |
| 1984-01-24 | 551 | 555 | 545 | 555 | 48,000 | 2,775 |
| 1984-01-23 | 540 | 555 | 540 | 540 | 35,000 | 2,700 |
| 1984-01-21 | 535 | 544 | 535 | 540 | 16,000 | 2,700 |
| 1984-01-20 | 537 | 540 | 535 | 535 | 19,000 | 2,675 |
| 1984-01-19 | 526 | 540 | 522 | 540 | 15,000 | 2,700 |
| 1984-01-18 | 550 | 550 | 530 | 536 | 18,000 | 2,680 |
| 1984-01-17 | 554 | 554 | 545 | 545 | 21,000 | 2,725 |
| 1984-01-13 | 550 | 552 | 540 | 552 | 60,000 | 2,760 |
| 1984-01-12 | 535 | 541 | 535 | 537 | 31,000 | 2,685 |
| 1984-01-11 | 540 | 541 | 535 | 535 | 20,000 | 2,675 |
| 1984-01-10 | 565 | 570 | 550 | 551 | 71,000 | 2,755 |
| 1984-01-09 | 571 | 572 | 565 | 565 | 20,000 | 2,825 |
| 1984-01-07 | 565 | 569 | 565 | 569 | 10,000 | 2,845 |
| 1984-01-06 | 559 | 561 | 545 | 561 | 21,000 | 2,805 |
| 1984-01-05 | 565 | 569 | 558 | 559 | 30,000 | 2,795 |
| 1984-01-04 | 580 | 590 | 575 | 575 | 43,000 | 2,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
