7769 リズム(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 | 400 | 405 | 396 | 405 | 104,000 | 3,681.82 |
| 1984-12-27 | 397 | 404 | 396 | 404 | 127,000 | 3,672.73 |
| 1984-12-26 | 400 | 405 | 396 | 405 | 233,000 | 3,681.82 |
| 1984-12-25 | 406 | 410 | 405 | 405 | 120,000 | 3,681.82 |
| 1984-12-24 | 410 | 415 | 405 | 405 | 140,000 | 3,681.82 |
| 1984-12-22 | 410 | 412 | 410 | 410 | 94,000 | 3,727.27 |
| 1984-12-21 | 411 | 411 | 410 | 410 | 111,000 | 3,727.27 |
| 1984-12-20 | 411 | 412 | 410 | 412 | 83,000 | 3,745.45 |
| 1984-12-19 | 411 | 420 | 410 | 410 | 129,000 | 3,727.27 |
| 1984-12-18 | 407 | 416 | 406 | 410 | 237,000 | 3,727.27 |
| 1984-12-17 | 415 | 419 | 405 | 406 | 256,000 | 3,690.91 |
| 1984-12-15 | 410 | 420 | 410 | 420 | 58,000 | 3,818.18 |
| 1984-12-14 | 410 | 413 | 410 | 411 | 127,000 | 3,736.36 |
| 1984-12-13 | 413 | 420 | 411 | 411 | 103,000 | 3,736.36 |
| 1984-12-12 | 412 | 415 | 410 | 413 | 105,000 | 3,754.55 |
| 1984-12-11 | 413 | 413 | 410 | 410 | 78,000 | 3,727.27 |
| 1984-12-10 | 410 | 416 | 408 | 415 | 93,000 | 3,772.73 |
| 1984-12-07 | 420 | 420 | 410 | 410 | 198,000 | 3,727.27 |
| 1984-12-06 | 414 | 417 | 414 | 416 | 48,000 | 3,781.82 |
| 1984-12-05 | 416 | 420 | 410 | 414 | 116,000 | 3,763.64 |
| 1984-12-04 | 423 | 423 | 412 | 420 | 204,000 | 3,818.18 |
| 1984-12-03 | 420 | 422 | 415 | 422 | 182,000 | 3,836.36 |
| 1984-12-01 | 415 | 420 | 405 | 415 | 185,000 | 3,772.73 |
| 1984-11-30 | 425 | 425 | 416 | 416 | 162,000 | 3,781.82 |
| 1984-11-29 | 425 | 430 | 420 | 425 | 149,000 | 3,863.64 |
| 1984-11-28 | 423 | 435 | 423 | 423 | 122,000 | 3,845.45 |
| 1984-11-27 | 422 | 423 | 419 | 423 | 159,000 | 3,845.45 |
| 1984-11-26 | 423 | 427 | 423 | 423 | 127,000 | 3,845.45 |
| 1984-11-24 | 426 | 429 | 425 | 429 | 159,000 | 3,900 |
| 1984-11-22 | 433 | 433 | 425 | 425 | 82,000 | 3,863.64 |
| 1984-11-21 | 425 | 430 | 425 | 430 | 57,000 | 3,909.09 |
| 1984-11-20 | 435 | 440 | 425 | 427 | 89,000 | 3,881.82 |
| 1984-11-19 | 449 | 449 | 440 | 440 | 149,000 | 4,000 |
| 1984-11-17 | 445 | 449 | 435 | 449 | 293,000 | 4,081.82 |
| 1984-11-16 | 430 | 445 | 426 | 441 | 259,000 | 4,009.09 |
| 1984-11-15 | 430 | 430 | 421 | 421 | 128,000 | 3,827.27 |
| 1984-11-14 | 425 | 429 | 420 | 429 | 122,000 | 3,900 |
| 1984-11-13 | 425 | 425 | 418 | 420 | 212,000 | 3,818.18 |
| 1984-11-12 | 426 | 430 | 421 | 421 | 213,000 | 3,827.27 |
| 1984-11-09 | 424 | 425 | 420 | 422 | 307,000 | 3,836.36 |
| 1984-11-08 | 430 | 435 | 420 | 422 | 203,000 | 3,836.36 |
| 1984-11-07 | 438 | 440 | 432 | 432 | 242,000 | 3,927.27 |
| 1984-11-06 | 445 | 448 | 435 | 435 | 218,000 | 3,954.55 |
| 1984-11-05 | 446 | 450 | 440 | 448 | 112,000 | 4,072.73 |
| 1984-11-02 | 437 | 450 | 435 | 436 | 460,000 | 3,963.64 |
| 1984-11-01 | 455 | 459 | 440 | 442 | 278,000 | 4,018.18 |
| 1984-10-31 | 454 | 461 | 450 | 450 | 384,000 | 4,090.91 |
| 1984-10-30 | 472 | 473 | 450 | 464 | 752,000 | 4,218.18 |
| 1984-10-29 | 463 | 465 | 450 | 463 | 1,584,000 | 4,209.09 |
| 1984-10-27 | 448 | 455 | 441 | 454 | 354,000 | 4,127.27 |
| 1984-10-26 | 463 | 463 | 448 | 448 | 478,000 | 4,072.73 |
| 1984-10-25 | 470 | 486 | 453 | 464 | 1,930,000 | 4,218.18 |
| 1984-10-24 | 450 | 469 | 446 | 469 | 2,570,000 | 4,263.64 |
| 1984-10-23 | 445 | 454 | 441 | 444 | 757,000 | 4,036.36 |
| 1984-10-22 | 430 | 439 | 425 | 439 | 314,000 | 3,990.91 |
| 1984-10-20 | 417 | 425 | 416 | 424 | 168,000 | 3,854.55 |
| 1984-10-19 | 429 | 432 | 415 | 417 | 407,000 | 3,790.91 |
| 1984-10-18 | 442 | 442 | 425 | 430 | 743,000 | 3,909.09 |
| 1984-10-17 | 431 | 449 | 430 | 443 | 1,368,000 | 4,027.27 |
| 1984-10-16 | 427 | 434 | 427 | 427 | 305,000 | 3,881.82 |
| 1984-10-15 | 434 | 438 | 425 | 425 | 169,000 | 3,863.64 |
| 1984-10-12 | 435 | 439 | 422 | 425 | 355,000 | 3,863.64 |
| 1984-10-11 | 445 | 447 | 436 | 440 | 209,000 | 4,000 |
| 1984-10-09 | 438 | 444 | 431 | 443 | 282,000 | 4,027.27 |
| 1984-10-08 | 435 | 439 | 430 | 435 | 199,000 | 3,954.55 |
| 1984-10-06 | 436 | 438 | 431 | 432 | 119,000 | 3,927.27 |
| 1984-10-05 | 438 | 445 | 430 | 431 | 427,000 | 3,918.18 |
| 1984-10-04 | 451 | 451 | 436 | 436 | 924,000 | 3,963.64 |
| 1984-10-03 | 435 | 455 | 427 | 446 | 1,886,000 | 4,054.55 |
| 1984-10-02 | 420 | 437 | 416 | 430 | 680,000 | 3,909.09 |
| 1984-10-01 | 412 | 422 | 411 | 422 | 293,000 | 3,836.36 |
| 1984-09-29 | 417 | 419 | 413 | 415 | 47,000 | 3,772.73 |
| 1984-09-28 | 403 | 421 | 403 | 419 | 240,000 | 3,809.09 |
| 1984-09-27 | 410 | 411 | 402 | 402 | 232,000 | 3,654.55 |
| 1984-09-26 | 405 | 415 | 402 | 402 | 240,000 | 3,654.55 |
| 1984-09-25 | 400 | 404 | 398 | 400 | 220,000 | 3,636.36 |
| 1984-09-22 | 402 | 405 | 395 | 398 | 232,000 | 3,618.18 |
| 1984-09-21 | 408 | 410 | 400 | 402 | 290,000 | 3,654.55 |
| 1984-09-20 | 405 | 415 | 405 | 415 | 150,000 | 3,772.73 |
| 1984-09-19 | 418 | 423 | 405 | 411 | 447,000 | 3,736.36 |
| 1984-09-18 | 425 | 430 | 420 | 426 | 175,000 | 3,872.73 |
| 1984-09-17 | 431 | 439 | 422 | 431 | 170,000 | 3,918.18 |
| 1984-09-14 | 450 | 450 | 420 | 430 | 605,000 | 3,909.09 |
| 1984-09-13 | 430 | 435 | 419 | 430 | 251,000 | 3,909.09 |
| 1984-09-12 | 420 | 435 | 420 | 428 | 231,000 | 3,890.91 |
| 1984-09-11 | 430 | 440 | 418 | 439 | 130,000 | 3,990.91 |
| 1984-09-10 | 420 | 427 | 416 | 425 | 111,000 | 3,863.64 |
| 1984-09-07 | 435 | 437 | 420 | 423 | 255,000 | 3,845.45 |
| 1984-09-06 | 436 | 440 | 430 | 433 | 311,000 | 3,936.36 |
| 1984-09-05 | 442 | 447 | 438 | 438 | 304,000 | 3,981.82 |
| 1984-09-04 | 440 | 451 | 437 | 447 | 516,000 | 4,063.64 |
| 1984-09-03 | 442 | 447 | 436 | 436 | 332,000 | 3,963.64 |
| 1984-09-01 | 450 | 454 | 435 | 435 | 849,000 | 3,954.55 |
| 1984-08-31 | 431 | 450 | 430 | 447 | 1,362,000 | 4,063.64 |
| 1984-08-30 | 439 | 439 | 425 | 425 | 379,000 | 3,863.64 |
| 1984-08-29 | 411 | 439 | 411 | 439 | 1,765,000 | 3,990.91 |
| 1984-08-28 | 400 | 415 | 400 | 406 | 301,000 | 3,690.91 |
| 1984-08-27 | 414 | 415 | 401 | 401 | 221,000 | 3,645.45 |
| 1984-08-25 | 410 | 415 | 405 | 415 | 193,000 | 3,772.73 |
| 1984-08-24 | 407 | 414 | 407 | 414 | 256,000 | 3,763.64 |
| 1984-08-23 | 399 | 405 | 398 | 404 | 210,000 | 3,672.73 |
| 1984-08-22 | 390 | 400 | 390 | 396 | 187,000 | 3,600 |
| 1984-08-21 | 403 | 403 | 394 | 394 | 140,000 | 3,581.82 |
| 1984-08-20 | 405 | 405 | 395 | 400 | 159,000 | 3,636.36 |
| 1984-08-18 | 400 | 400 | 395 | 400 | 98,000 | 3,636.36 |
| 1984-08-17 | 385 | 399 | 385 | 399 | 179,000 | 3,627.27 |
| 1984-08-16 | 386 | 398 | 385 | 385 | 113,000 | 3,500 |
| 1984-08-15 | 399 | 399 | 381 | 394 | 132,000 | 3,581.82 |
| 1984-08-14 | 415 | 415 | 390 | 398 | 300,000 | 3,618.18 |
| 1984-08-13 | 411 | 420 | 411 | 417 | 545,000 | 3,790.91 |
| 1984-08-10 | 405 | 416 | 395 | 416 | 1,133,000 | 3,781.82 |
| 1984-08-09 | 385 | 410 | 376 | 407 | 754,000 | 3,700 |
| 1984-08-08 | 363 | 382 | 360 | 382 | 433,000 | 3,472.73 |
| 1984-08-07 | 365 | 366 | 360 | 362 | 147,000 | 3,290.91 |
| 1984-08-06 | 370 | 370 | 365 | 366 | 180,000 | 3,327.27 |
| 1984-08-04 | 370 | 370 | 365 | 369 | 512,000 | 3,354.55 |
| 1984-08-03 | 350 | 360 | 346 | 357 | 443,000 | 3,245.45 |
| 1984-08-02 | 340 | 340 | 335 | 338 | 145,000 | 3,072.73 |
| 1984-08-01 | 349 | 349 | 326 | 332 | 382,000 | 3,018.18 |
| 1984-07-31 | 339 | 340 | 323 | 334 | 214,000 | 3,036.36 |
| 1984-07-30 | 345 | 347 | 331 | 347 | 299,000 | 3,154.55 |
| 1984-07-28 | 351 | 351 | 335 | 340 | 639,000 | 3,090.91 |
| 1984-07-27 | 364 | 364 | 355 | 360 | 126,000 | 3,272.73 |
| 1984-07-26 | 351 | 362 | 351 | 359 | 107,000 | 3,263.64 |
| 1984-07-25 | 349 | 351 | 349 | 350 | 63,000 | 3,181.82 |
| 1984-07-24 | 340 | 344 | 330 | 344 | 499,000 | 3,127.27 |
| 1984-07-23 | 367 | 367 | 350 | 350 | 107,000 | 3,181.82 |
| 1984-07-21 | 366 | 369 | 366 | 366 | 67,000 | 3,327.27 |
| 1984-07-20 | 375 | 375 | 365 | 369 | 172,000 | 3,354.55 |
| 1984-07-19 | 391 | 395 | 381 | 381 | 126,000 | 3,463.64 |
| 1984-07-18 | 384 | 392 | 381 | 390 | 153,000 | 3,545.45 |
| 1984-07-17 | 384 | 391 | 384 | 391 | 43,000 | 3,554.55 |
| 1984-07-16 | 375 | 386 | 375 | 384 | 53,000 | 3,490.91 |
| 1984-07-13 | 391 | 391 | 375 | 380 | 214,000 | 3,454.55 |
| 1984-07-12 | 392 | 400 | 390 | 391 | 143,000 | 3,554.55 |
| 1984-07-11 | 402 | 403 | 395 | 398 | 239,000 | 3,618.18 |
| 1984-07-10 | 408 | 409 | 400 | 405 | 176,000 | 3,681.82 |
| 1984-07-09 | 406 | 410 | 406 | 409 | 93,000 | 3,718.18 |
| 1984-07-07 | 410 | 411 | 410 | 410 | 32,000 | 3,727.27 |
| 1984-07-06 | 408 | 413 | 406 | 413 | 168,000 | 3,754.55 |
| 1984-07-05 | 415 | 416 | 407 | 407 | 138,000 | 3,700 |
| 1984-07-04 | 411 | 419 | 411 | 415 | 105,000 | 3,772.73 |
| 1984-07-03 | 412 | 415 | 411 | 413 | 111,000 | 3,754.55 |
| 1984-07-02 | 412 | 413 | 411 | 411 | 80,000 | 3,736.36 |
| 1984-06-30 | 412 | 413 | 410 | 411 | 59,000 | 3,736.36 |
| 1984-06-29 | 411 | 413 | 410 | 412 | 110,000 | 3,745.45 |
| 1984-06-28 | 413 | 415 | 410 | 410 | 115,000 | 3,727.27 |
| 1984-06-27 | 415 | 415 | 410 | 413 | 167,000 | 3,754.55 |
| 1984-06-26 | 415 | 417 | 415 | 417 | 113,000 | 3,790.91 |
| 1984-06-25 | 420 | 422 | 415 | 420 | 133,000 | 3,818.18 |
| 1984-06-23 | 415 | 423 | 415 | 423 | 72,000 | 3,845.45 |
| 1984-06-22 | 421 | 424 | 415 | 415 | 184,000 | 3,772.73 |
| 1984-06-21 | 424 | 424 | 422 | 422 | 113,000 | 3,836.36 |
| 1984-06-20 | 423 | 425 | 423 | 424 | 65,000 | 3,854.55 |
| 1984-06-19 | 422 | 434 | 421 | 422 | 110,000 | 3,836.36 |
| 1984-06-18 | 430 | 430 | 421 | 421 | 81,000 | 3,827.27 |
| 1984-06-16 | 430 | 434 | 430 | 430 | 63,000 | 3,909.09 |
| 1984-06-15 | 436 | 438 | 425 | 431 | 148,000 | 3,918.18 |
| 1984-06-14 | 437 | 440 | 436 | 437 | 114,000 | 3,972.73 |
| 1984-06-13 | 437 | 440 | 436 | 437 | 50,000 | 3,972.73 |
| 1984-06-12 | 437 | 440 | 437 | 440 | 130,000 | 4,000 |
| 1984-06-11 | 436 | 440 | 436 | 436 | 52,000 | 3,963.64 |
| 1984-06-08 | 440 | 440 | 435 | 436 | 164,000 | 3,963.64 |
| 1984-06-07 | 435 | 460 | 435 | 446 | 225,000 | 4,054.55 |
| 1984-06-06 | 430 | 440 | 425 | 435 | 83,000 | 3,954.55 |
| 1984-06-05 | 420 | 430 | 420 | 425 | 245,000 | 3,863.64 |
| 1984-06-04 | 430 | 430 | 421 | 423 | 63,000 | 3,845.45 |
| 1984-06-02 | 420 | 430 | 419 | 430 | 146,000 | 3,909.09 |
| 1984-06-01 | 425 | 430 | 418 | 419 | 131,000 | 3,809.09 |
| 1984-05-31 | 437 | 437 | 426 | 428 | 83,000 | 3,890.91 |
| 1984-05-30 | 440 | 440 | 435 | 436 | 65,000 | 3,963.64 |
| 1984-05-29 | 425 | 440 | 421 | 435 | 110,000 | 3,954.55 |
| 1984-05-28 | 429 | 429 | 420 | 428 | 82,000 | 3,890.91 |
| 1984-05-26 | 427 | 431 | 426 | 429 | 63,000 | 3,900 |
| 1984-05-25 | 428 | 430 | 426 | 428 | 180,000 | 3,890.91 |
| 1984-05-24 | 426 | 438 | 425 | 430 | 129,000 | 3,909.09 |
| 1984-05-23 | 427 | 429 | 425 | 425 | 150,000 | 3,863.64 |
| 1984-05-22 | 430 | 430 | 425 | 427 | 90,000 | 3,881.82 |
| 1984-05-21 | 435 | 440 | 434 | 435 | 48,000 | 3,954.55 |
| 1984-05-19 | 434 | 440 | 425 | 440 | 75,000 | 4,000 |
| 1984-05-18 | 431 | 435 | 428 | 429 | 94,000 | 3,900 |
| 1984-05-17 | 438 | 448 | 430 | 430 | 204,000 | 3,909.09 |
| 1984-05-16 | 450 | 455 | 446 | 448 | 143,000 | 4,072.73 |
| 1984-05-15 | 447 | 450 | 437 | 450 | 291,000 | 4,090.91 |
| 1984-05-14 | 460 | 470 | 449 | 450 | 149,000 | 4,090.91 |
| 1984-05-11 | 475 | 475 | 465 | 470 | 98,000 | 4,272.73 |
| 1984-05-10 | 480 | 480 | 465 | 470 | 174,000 | 4,272.73 |
| 1984-05-09 | 487 | 489 | 481 | 481 | 152,000 | 4,372.73 |
| 1984-05-08 | 483 | 490 | 480 | 480 | 216,000 | 4,363.64 |
| 1984-05-07 | 494 | 494 | 480 | 482 | 195,000 | 4,381.82 |
| 1984-05-04 | 480 | 498 | 476 | 495 | 454,000 | 4,500 |
| 1984-05-02 | 485 | 490 | 480 | 485 | 315,000 | 4,409.09 |
| 1984-05-01 | 490 | 492 | 482 | 490 | 132,000 | 4,454.55 |
| 1984-04-28 | 480 | 493 | 480 | 485 | 249,000 | 4,409.09 |
| 1984-04-27 | 498 | 499 | 485 | 486 | 299,000 | 4,418.18 |
| 1984-04-26 | 496 | 497 | 485 | 495 | 467,000 | 4,500 |
| 1984-04-25 | 475 | 499 | 475 | 490 | 361,000 | 4,454.55 |
| 1984-04-24 | 492 | 495 | 480 | 480 | 323,000 | 4,363.64 |
| 1984-04-23 | 500 | 501 | 492 | 492 | 286,000 | 4,472.73 |
| 1984-04-21 | 500 | 501 | 495 | 499 | 332,000 | 4,536.36 |
| 1984-04-20 | 499 | 501 | 491 | 501 | 602,000 | 4,554.55 |
| 1984-04-19 | 506 | 507 | 491 | 492 | 908,000 | 4,472.73 |
| 1984-04-18 | 495 | 511 | 493 | 503 | 2,330,000 | 4,572.73 |
| 1984-04-17 | 502 | 506 | 489 | 492 | 1,408,000 | 4,472.73 |
| 1984-04-16 | 495 | 504 | 491 | 497 | 1,546,000 | 4,518.18 |
| 1984-04-13 | 489 | 499 | 480 | 490 | 1,849,000 | 4,454.55 |
| 1984-04-12 | 440 | 495 | 440 | 475 | 1,684,000 | 4,318.18 |
| 1984-04-11 | 434 | 440 | 430 | 436 | 120,000 | 3,963.64 |
| 1984-04-10 | 434 | 434 | 430 | 434 | 114,000 | 3,945.45 |
| 1984-04-09 | 428 | 434 | 426 | 434 | 82,000 | 3,945.45 |
| 1984-04-07 | 425 | 429 | 425 | 428 | 63,000 | 3,890.91 |
| 1984-04-06 | 432 | 437 | 425 | 426 | 192,000 | 3,872.73 |
| 1984-04-05 | 433 | 440 | 432 | 432 | 232,000 | 3,927.27 |
| 1984-04-04 | 441 | 445 | 430 | 434 | 367,000 | 3,945.45 |
| 1984-04-03 | 450 | 452 | 441 | 442 | 114,000 | 4,018.18 |
| 1984-04-02 | 453 | 455 | 445 | 450 | 235,000 | 4,090.91 |
| 1984-03-31 | 454 | 455 | 450 | 453 | 210,000 | 4,118.18 |
| 1984-03-30 | 436 | 455 | 436 | 455 | 290,000 | 4,136.36 |
| 1984-03-29 | 453 | 455 | 433 | 433 | 493,000 | 3,936.36 |
| 1984-03-28 | 460 | 470 | 450 | 455 | 538,000 | 4,136.36 |
| 1984-03-27 | 510 | 520 | 506 | 520 | 610,000 | 4,297.52 |
| 1984-03-26 | 515 | 524 | 510 | 510 | 305,000 | 4,214.88 |
| 1984-03-24 | 515 | 525 | 515 | 525 | 147,000 | 4,338.84 |
| 1984-03-23 | 520 | 529 | 518 | 520 | 364,000 | 4,297.52 |
| 1984-03-22 | 526 | 530 | 520 | 520 | 293,000 | 4,297.52 |
| 1984-03-21 | 534 | 534 | 525 | 525 | 368,000 | 4,338.84 |
| 1984-03-19 | 523 | 533 | 523 | 525 | 326,000 | 4,338.84 |
| 1984-03-17 | 526 | 533 | 520 | 533 | 129,000 | 4,404.96 |
| 1984-03-16 | 529 | 529 | 513 | 516 | 440,000 | 4,264.46 |
| 1984-03-15 | 530 | 534 | 511 | 520 | 357,000 | 4,297.52 |
| 1984-03-14 | 516 | 535 | 516 | 530 | 569,000 | 4,380.17 |
| 1984-03-13 | 517 | 520 | 513 | 514 | 548,000 | 4,247.93 |
| 1984-03-12 | 520 | 524 | 512 | 512 | 523,000 | 4,231.40 |
| 1984-03-09 | 512 | 517 | 511 | 517 | 208,000 | 4,272.73 |
| 1984-03-08 | 515 | 516 | 510 | 510 | 374,000 | 4,214.88 |
| 1984-03-07 | 513 | 519 | 508 | 514 | 283,000 | 4,247.93 |
| 1984-03-06 | 521 | 525 | 510 | 510 | 390,000 | 4,214.88 |
| 1984-03-05 | 539 | 539 | 521 | 529 | 356,000 | 4,371.90 |
| 1984-03-03 | 523 | 530 | 521 | 529 | 389,000 | 4,371.90 |
| 1984-03-02 | 517 | 523 | 515 | 522 | 540,000 | 4,314.05 |
| 1984-03-01 | 523 | 523 | 514 | 518 | 1,242,000 | 4,280.99 |
| 1984-02-29 | 516 | 523 | 516 | 518 | 1,118,000 | 4,280.99 |
| 1984-02-28 | 530 | 544 | 526 | 526 | 803,000 | 4,347.11 |
| 1984-02-27 | 530 | 537 | 521 | 534 | 1,777,000 | 4,413.22 |
| 1984-02-25 | 522 | 535 | 522 | 535 | 524,000 | 4,421.49 |
| 1984-02-24 | 516 | 520 | 516 | 520 | 407,000 | 4,297.52 |
| 1984-02-23 | 518 | 520 | 513 | 514 | 402,000 | 4,247.93 |
| 1984-02-22 | 510 | 520 | 510 | 512 | 301,000 | 4,231.40 |
| 1984-02-21 | 523 | 523 | 510 | 518 | 152,000 | 4,280.99 |
| 1984-02-20 | 511 | 513 | 505 | 505 | 172,000 | 4,173.55 |
| 1984-02-18 | 511 | 520 | 511 | 512 | 173,000 | 4,231.40 |
| 1984-02-17 | 517 | 520 | 515 | 520 | 314,000 | 4,297.52 |
| 1984-02-16 | 520 | 527 | 516 | 523 | 143,000 | 4,322.31 |
| 1984-02-15 | 524 | 525 | 520 | 520 | 276,000 | 4,297.52 |
| 1984-02-14 | 525 | 525 | 515 | 520 | 174,000 | 4,297.52 |
| 1984-02-13 | 525 | 532 | 525 | 530 | 132,000 | 4,380.17 |
| 1984-02-10 | 536 | 536 | 525 | 526 | 208,000 | 4,347.11 |
| 1984-02-09 | 540 | 541 | 528 | 530 | 576,000 | 4,380.17 |
| 1984-02-08 | 550 | 550 | 535 | 538 | 572,000 | 4,446.28 |
| 1984-02-07 | 555 | 559 | 544 | 552 | 764,000 | 4,561.98 |
| 1984-02-06 | 550 | 565 | 545 | 565 | 1,538,000 | 4,669.42 |
| 1984-02-04 | 545 | 552 | 545 | 552 | 450,000 | 4,561.98 |
| 1984-02-03 | 548 | 561 | 546 | 555 | 1,682,000 | 4,586.78 |
| 1984-02-02 | 555 | 557 | 545 | 549 | 1,256,000 | 4,537.19 |
| 1984-02-01 | 538 | 553 | 536 | 552 | 2,953,999 | 4,561.98 |
| 1984-01-31 | 528 | 540 | 521 | 531 | 1,102,000 | 4,388.43 |
| 1984-01-30 | 515 | 528 | 510 | 528 | 351,000 | 4,363.64 |
| 1984-01-28 | 503 | 510 | 503 | 505 | 245,000 | 4,173.55 |
| 1984-01-27 | 507 | 517 | 505 | 505 | 313,000 | 4,173.55 |
| 1984-01-26 | 512 | 518 | 508 | 508 | 211,000 | 4,198.35 |
| 1984-01-25 | 512 | 513 | 501 | 512 | 283,000 | 4,231.40 |
| 1984-01-24 | 521 | 525 | 511 | 513 | 384,000 | 4,239.67 |
| 1984-01-23 | 519 | 524 | 510 | 515 | 366,000 | 4,256.20 |
| 1984-01-21 | 510 | 520 | 510 | 511 | 128,000 | 4,223.14 |
| 1984-01-20 | 506 | 511 | 506 | 508 | 98,000 | 4,198.35 |
| 1984-01-19 | 508 | 510 | 505 | 506 | 232,000 | 4,181.82 |
| 1984-01-18 | 511 | 520 | 506 | 507 | 197,000 | 4,190.08 |
| 1984-01-17 | 511 | 522 | 511 | 512 | 105,000 | 4,231.40 |
| 1984-01-13 | 510 | 527 | 508 | 527 | 308,000 | 4,355.37 |
| 1984-01-12 | 515 | 515 | 505 | 507 | 192,000 | 4,190.08 |
| 1984-01-11 | 511 | 513 | 505 | 510 | 260,000 | 4,214.88 |
| 1984-01-10 | 511 | 528 | 511 | 516 | 298,000 | 4,264.46 |
| 1984-01-09 | 532 | 532 | 521 | 528 | 158,000 | 4,363.64 |
| 1984-01-07 | 530 | 535 | 521 | 533 | 456,000 | 4,404.96 |
| 1984-01-06 | 505 | 545 | 505 | 540 | 992,000 | 4,462.81 |
| 1984-01-05 | 503 | 509 | 501 | 505 | 247,000 | 4,173.55 |
| 1984-01-04 | 510 | 510 | 501 | 505 | 38,000 | 4,173.55 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株
