7951 ヤマハ(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 | 1,323 | 1,333 | 1,303 | 1,303 | 416,021 | 315.87 |
| 1984-12-27 | 1,323 | 1,343 | 1,313 | 1,333 | 487,852 | 323.14 |
| 1984-12-26 | 1,393 | 1,393 | 1,323 | 1,323 | 629,519 | 320.71 |
| 1984-12-25 | 1,413 | 1,413 | 1,393 | 1,393 | 318,251 | 337.68 |
| 1984-12-24 | 1,393 | 1,423 | 1,393 | 1,393 | 266,373 | 337.68 |
| 1984-12-22 | 1,413 | 1,453 | 1,413 | 1,413 | 231,455 | 342.53 |
| 1984-12-21 | 1,473 | 1,483 | 1,423 | 1,423 | 728,286 | 344.96 |
| 1984-12-20 | 1,514 | 1,514 | 1,483 | 1,483 | 369,131 | 359.50 |
| 1984-12-19 | 1,524 | 1,524 | 1,473 | 1,494 | 600,587 | 362.17 |
| 1984-12-18 | 1,483 | 1,504 | 1,463 | 1,463 | 195,540 | 354.65 |
| 1984-12-17 | 1,453 | 1,504 | 1,453 | 1,483 | 269,366 | 359.50 |
| 1984-12-15 | 1,483 | 1,494 | 1,453 | 1,453 | 196,538 | 352.23 |
| 1984-12-14 | 1,514 | 1,514 | 1,483 | 1,483 | 317,254 | 359.50 |
| 1984-12-13 | 1,534 | 1,544 | 1,463 | 1,463 | 404,049 | 354.65 |
| 1984-12-12 | 1,544 | 1,544 | 1,504 | 1,534 | 411,033 | 371.86 |
| 1984-12-11 | 1,483 | 1,483 | 1,433 | 1,483 | 591,608 | 359.50 |
| 1984-12-10 | 1,473 | 1,494 | 1,473 | 1,473 | 393,075 | 357.08 |
| 1984-12-07 | 1,574 | 1,574 | 1,494 | 1,504 | 563,674 | 364.59 |
| 1984-12-06 | 1,544 | 1,554 | 1,524 | 1,554 | 408,040 | 376.71 |
| 1984-12-05 | 1,544 | 1,594 | 1,524 | 1,534 | 932,805 | 371.86 |
| 1984-12-04 | 1,614 | 1,614 | 1,534 | 1,534 | 1,470,540 | 371.86 |
| 1984-12-03 | 1,514 | 1,634 | 1,504 | 1,584 | 4,822,653 | 383.99 |
| 1984-12-01 | 1,524 | 1,534 | 1,494 | 1,494 | 426,995 | 362.17 |
| 1984-11-30 | 1,554 | 1,564 | 1,514 | 1,514 | 914,847 | 367.02 |
| 1984-11-29 | 1,564 | 1,594 | 1,544 | 1,544 | 1,366,784 | 374.29 |
| 1984-11-28 | 1,554 | 1,614 | 1,534 | 1,594 | 6,621,420 | 386.41 |
| 1984-11-27 | 1,514 | 1,514 | 1,463 | 1,494 | 648,474 | 362.17 |
| 1984-11-26 | 1,504 | 1,514 | 1,473 | 1,494 | 777,171 | 362.17 |
| 1984-11-24 | 1,483 | 1,524 | 1,483 | 1,524 | 428,991 | 369.44 |
| 1984-11-22 | 1,504 | 1,534 | 1,483 | 1,483 | 1,225,117 | 359.50 |
| 1984-11-21 | 1,494 | 1,494 | 1,463 | 1,473 | 726,291 | 357.08 |
| 1984-11-20 | 1,494 | 1,514 | 1,463 | 1,473 | 723,298 | 357.08 |
| 1984-11-19 | 1,514 | 1,554 | 1,494 | 1,504 | 1,406,690 | 364.59 |
| 1984-11-17 | 1,514 | 1,534 | 1,504 | 1,514 | 583,627 | 367.02 |
| 1984-11-16 | 1,554 | 1,564 | 1,514 | 1,514 | 2,124,002 | 367.02 |
| 1984-11-15 | 1,584 | 1,594 | 1,544 | 1,564 | 4,265,962 | 379.14 |
| 1984-11-14 | 1,534 | 1,584 | 1,514 | 1,564 | 9,770,012 | 379.14 |
| 1984-11-13 | 1,413 | 1,504 | 1,403 | 1,504 | 6,703,228 | 364.59 |
| 1984-11-12 | 1,403 | 1,473 | 1,393 | 1,393 | 1,656,103 | 337.68 |
| 1984-11-09 | 1,413 | 1,443 | 1,383 | 1,393 | 2,021,244 | 337.68 |
| 1984-11-08 | 1,343 | 1,373 | 1,313 | 1,373 | 578,638 | 332.84 |
| 1984-11-07 | 1,333 | 1,383 | 1,323 | 1,323 | 1,073,474 | 320.71 |
| 1984-11-06 | 1,293 | 1,353 | 1,293 | 1,293 | 642,488 | 313.44 |
| 1984-11-05 | 1,283 | 1,293 | 1,263 | 1,283 | 205,516 | 311.02 |
| 1984-11-02 | 1,283 | 1,293 | 1,243 | 1,263 | 292,312 | 306.17 |
| 1984-11-01 | 1,283 | 1,283 | 1,243 | 1,263 | 581,631 | 306.17 |
| 1984-10-31 | 1,313 | 1,343 | 1,283 | 1,283 | 448,944 | 311.02 |
| 1984-10-30 | 1,283 | 1,293 | 1,273 | 1,293 | 383,099 | 313.44 |
| 1984-10-29 | 1,323 | 1,323 | 1,283 | 1,283 | 653,462 | 311.02 |
| 1984-10-27 | 1,333 | 1,343 | 1,303 | 1,313 | 517,782 | 318.29 |
| 1984-10-26 | 1,343 | 1,373 | 1,333 | 1,343 | 546,714 | 325.56 |
| 1984-10-25 | 1,363 | 1,363 | 1,323 | 1,333 | 685,387 | 323.14 |
| 1984-10-24 | 1,443 | 1,443 | 1,363 | 1,363 | 1,107,394 | 330.41 |
| 1984-10-23 | 1,373 | 1,453 | 1,353 | 1,413 | 1,137,324 | 342.53 |
| 1984-10-22 | 1,323 | 1,393 | 1,313 | 1,373 | 740,258 | 332.84 |
| 1984-10-20 | 1,373 | 1,373 | 1,323 | 1,343 | 891,901 | 325.56 |
| 1984-10-19 | 1,393 | 1,413 | 1,373 | 1,373 | 919,836 | 332.84 |
| 1984-10-18 | 1,413 | 1,433 | 1,383 | 1,383 | 1,449,589 | 335.26 |
| 1984-10-17 | 1,473 | 1,514 | 1,403 | 1,403 | 3,997,594 | 340.11 |
| 1984-10-16 | 1,413 | 1,514 | 1,393 | 1,463 | 4,842,606 | 354.65 |
| 1984-10-15 | 1,423 | 1,453 | 1,383 | 1,413 | 1,256,045 | 342.53 |
| 1984-10-12 | 1,504 | 1,514 | 1,433 | 1,433 | 6,617,430 | 347.38 |
| 1984-10-11 | 1,343 | 1,473 | 1,323 | 1,463 | 4,199,120 | 354.65 |
| 1984-10-09 | 1,373 | 1,373 | 1,323 | 1,323 | 1,440,610 | 320.71 |
| 1984-10-08 | 1,343 | 1,403 | 1,333 | 1,363 | 1,211,150 | 330.41 |
| 1984-10-06 | 1,373 | 1,373 | 1,333 | 1,343 | 895,892 | 325.56 |
| 1984-10-05 | 1,403 | 1,423 | 1,363 | 1,373 | 2,183,861 | 332.84 |
| 1984-10-04 | 1,453 | 1,483 | 1,363 | 1,383 | 5,666,667 | 335.26 |
| 1984-10-03 | 1,403 | 1,453 | 1,383 | 1,443 | 8,117,899 | 349.80 |
| 1984-10-02 | 1,343 | 1,413 | 1,313 | 1,353 | 5,630,751 | 327.99 |
| 1984-10-01 | 1,423 | 1,443 | 1,343 | 1,343 | 6,869,836 | 325.56 |
| 1984-09-29 | 1,323 | 1,393 | 1,313 | 1,393 | 4,354,753 | 337.68 |
| 1984-09-28 | 1,313 | 1,363 | 1,303 | 1,333 | 9,745,070 | 323.14 |
| 1984-09-27 | 1,243 | 1,303 | 1,223 | 1,273 | 9,394,894 | 308.59 |
| 1984-09-26 | 1,193 | 1,243 | 1,183 | 1,203 | 12,415,786 | 291.63 |
| 1984-09-25 | 1,153 | 1,153 | 1,113 | 1,153 | 2,245,716 | 279.50 |
| 1984-09-22 | 1,143 | 1,163 | 1,113 | 1,133 | 5,943,016 | 274.66 |
| 1984-09-21 | 1,063 | 1,103 | 1,042 | 1,103 | 4,990,258 | 267.38 |
| 1984-09-20 | 1,052 | 1,093 | 1,032 | 1,042 | 7,474,413 | 252.60 |
| 1984-09-19 | 987 | 1,022 | 977 | 1,022 | 4,310,857 | 247.75 |
| 1984-09-18 | 987 | 991 | 957 | 967 | 769,190 | 234.42 |
| 1984-09-17 | 981 | 1,002 | 967 | 967 | 862,969 | 234.42 |
| 1984-09-14 | 972 | 983 | 959 | 972 | 929,812 | 235.63 |
| 1984-09-13 | 967 | 979 | 952 | 962 | 1,255,047 | 233.20 |
| 1984-09-12 | 1,012 | 1,032 | 975 | 987 | 3,493,779 | 239.26 |
| 1984-09-11 | 951 | 1,012 | 942 | 997 | 4,753,815 | 241.69 |
| 1984-09-10 | 937 | 980 | 923 | 957 | 2,161,913 | 231.99 |
| 1984-09-07 | 922 | 956 | 917 | 941 | 1,831,690 | 228.11 |
| 1984-09-06 | 942 | 942 | 907 | 917 | 685,387 | 222.29 |
| 1984-09-05 | 903 | 961 | 893 | 945 | 2,462,207 | 229.08 |
| 1984-09-04 | 931 | 932 | 917 | 922 | 838,028 | 223.51 |
| 1984-09-03 | 938 | 951 | 932 | 941 | 688,380 | 228.11 |
| 1984-09-01 | 957 | 957 | 938 | 945 | 625,528 | 229.08 |
| 1984-08-31 | 937 | 986 | 934 | 952 | 1,761,854 | 230.78 |
| 1984-08-30 | 1,012 | 1,012 | 938 | 942 | 1,533,392 | 228.36 |
| 1984-08-29 | 1,012 | 1,042 | 982 | 1,000 | 3,913,791 | 242.42 |
| 1984-08-28 | 1,032 | 1,042 | 992 | 1,002 | 2,317,547 | 242.90 |
| 1984-08-27 | 1,022 | 1,063 | 1,002 | 1,042 | 7,080,340 | 252.60 |
| 1984-08-25 | 948 | 1,002 | 937 | 1,002 | 4,207,101 | 242.90 |
| 1984-08-24 | 938 | 952 | 927 | 928 | 1,699,002 | 224.96 |
| 1984-08-23 | 957 | 982 | 937 | 957 | 5,475,117 | 231.99 |
| 1984-08-22 | 937 | 947 | 922 | 947 | 6,763,087 | 229.57 |
| 1984-08-21 | 869 | 890 | 837 | 847 | 2,011,268 | 205.33 |
| 1984-08-20 | 882 | 912 | 866 | 872 | 2,705,634 | 211.39 |
| 1984-08-18 | 868 | 907 | 867 | 872 | 5,391,315 | 211.39 |
| 1984-08-17 | 801 | 890 | 772 | 878 | 5,280,575 | 212.84 |
| 1984-08-16 | 776 | 832 | 757 | 793 | 5,933,040 | 192.24 |
| 1984-08-15 | 694 | 777 | 693 | 777 | 4,721,890 | 188.36 |
| 1984-08-14 | 657 | 677 | 656 | 677 | 195,540 | 164.12 |
| 1984-08-13 | 647 | 653 | 647 | 647 | 187,559 | 156.84 |
| 1984-08-10 | 652 | 657 | 642 | 647 | 92,782 | 156.84 |
| 1984-08-09 | 653 | 657 | 636 | 652 | 72,829 | 158.05 |
| 1984-08-08 | 647 | 647 | 642 | 643 | 94,777 | 155.87 |
| 1984-08-07 | 660 | 660 | 642 | 648 | 131,690 | 157.09 |
| 1984-08-06 | 672 | 672 | 667 | 667 | 27,934 | 161.69 |
| 1984-08-04 | 682 | 682 | 658 | 662 | 64,847 | 160.48 |
| 1984-08-03 | 692 | 693 | 685 | 685 | 79,812 | 166.05 |
| 1984-08-02 | 663 | 682 | 660 | 682 | 193,545 | 165.33 |
| 1984-08-01 | 653 | 653 | 642 | 643 | 102,758 | 155.87 |
| 1984-07-31 | 665 | 666 | 643 | 643 | 118,721 | 155.87 |
| 1984-07-30 | 675 | 675 | 665 | 665 | 160,622 | 161.21 |
| 1984-07-28 | 687 | 691 | 664 | 665 | 210,505 | 161.21 |
| 1984-07-27 | 684 | 696 | 683 | 687 | 273,357 | 166.54 |
| 1984-07-26 | 672 | 701 | 662 | 664 | 266,373 | 160.96 |
| 1984-07-25 | 692 | 692 | 662 | 662 | 247,418 | 160.48 |
| 1984-07-24 | 653 | 702 | 642 | 702 | 373,122 | 170.18 |
| 1984-07-23 | 688 | 689 | 653 | 662 | 160,622 | 160.48 |
| 1984-07-21 | 672 | 702 | 671 | 687 | 239,437 | 166.54 |
| 1984-07-20 | 683 | 692 | 658 | 662 | 394,073 | 160.48 |
| 1984-07-19 | 725 | 737 | 692 | 693 | 1,176,232 | 167.99 |
| 1984-07-18 | 727 | 762 | 692 | 745 | 4,266,960 | 180.60 |
| 1984-07-17 | 652 | 722 | 643 | 722 | 977,700 | 175.02 |
| 1984-07-16 | 612 | 642 | 612 | 642 | 36,913 | 155.63 |
| 1984-07-13 | 606 | 617 | 606 | 617 | 28,932 | 149.57 |
| 1984-07-12 | 620 | 621 | 609 | 609 | 25,939 | 147.63 |
| 1984-07-11 | 616 | 621 | 611 | 621 | 15,962 | 150.54 |
| 1984-07-10 | 616 | 616 | 612 | 616 | 16,960 | 149.33 |
| 1984-07-09 | 612 | 617 | 612 | 616 | 36,913 | 149.33 |
| 1984-07-07 | 616 | 616 | 612 | 612 | 1,995 | 148.36 |
| 1984-07-06 | 616 | 617 | 616 | 616 | 4,988 | 149.33 |
| 1984-07-05 | 616 | 617 | 611 | 611 | 27,934 | 148.12 |
| 1984-07-04 | 621 | 621 | 617 | 617 | 7,981 | 149.57 |
| 1984-07-03 | 631 | 635 | 621 | 621 | 24,941 | 150.54 |
| 1984-06-30 | 636 | 639 | 636 | 639 | 25,939 | 154.90 |
| 1984-06-29 | 636 | 643 | 636 | 637 | 47,887 | 154.42 |
| 1984-06-28 | 632 | 639 | 627 | 628 | 25,939 | 152.24 |
| 1984-06-27 | 639 | 642 | 639 | 642 | 17,958 | 155.63 |
| 1984-06-26 | 635 | 651 | 629 | 646 | 101,761 | 156.60 |
| 1984-06-25 | 641 | 641 | 626 | 628 | 51,878 | 152.24 |
| 1984-06-23 | 620 | 630 | 616 | 630 | 32,923 | 152.72 |
| 1984-06-22 | 611 | 612 | 611 | 612 | 12,969 | 148.36 |
| 1984-06-21 | 631 | 631 | 612 | 612 | 51,878 | 148.36 |
| 1984-06-20 | 626 | 626 | 621 | 621 | 20,951 | 150.54 |
| 1984-06-19 | 626 | 626 | 626 | 626 | 9,977 | 151.75 |
| 1984-06-18 | 629 | 630 | 608 | 608 | 13,967 | 147.39 |
| 1984-06-16 | 616 | 630 | 616 | 630 | 16,960 | 152.72 |
| 1984-06-15 | 636 | 636 | 635 | 636 | 26,937 | 154.18 |
| 1984-06-14 | 619 | 624 | 607 | 607 | 24,941 | 147.15 |
| 1984-06-13 | 615 | 618 | 615 | 618 | 35,915 | 149.81 |
| 1984-06-12 | 605 | 606 | 605 | 606 | 9,977 | 146.90 |
| 1984-06-11 | 606 | 606 | 602 | 606 | 25,939 | 146.90 |
| 1984-06-08 | 602 | 606 | 602 | 606 | 23,944 | 146.90 |
| 1984-06-07 | 602 | 606 | 601 | 601 | 15,962 | 145.69 |
| 1984-06-06 | 611 | 611 | 602 | 602 | 14,965 | 145.93 |
| 1984-06-05 | 612 | 612 | 611 | 611 | 3,991 | 148.12 |
| 1984-06-04 | 611 | 615 | 611 | 611 | 12,969 | 148.12 |
| 1984-06-02 | 606 | 611 | 606 | 611 | 8,979 | 148.12 |
| 1984-06-01 | 602 | 606 | 602 | 606 | 11,972 | 146.90 |
| 1984-05-31 | 607 | 615 | 604 | 606 | 25,939 | 146.90 |
| 1984-05-30 | 604 | 605 | 604 | 604 | 6,984 | 146.42 |
| 1984-05-29 | 601 | 611 | 601 | 604 | 25,939 | 146.42 |
| 1984-05-28 | 614 | 615 | 609 | 609 | 20,951 | 147.63 |
| 1984-05-26 | 611 | 615 | 611 | 611 | 20,951 | 148.12 |
| 1984-05-25 | 611 | 611 | 606 | 608 | 44,894 | 147.39 |
| 1984-05-24 | 606 | 611 | 606 | 606 | 58,862 | 146.90 |
| 1984-05-23 | 601 | 616 | 601 | 609 | 38,908 | 147.63 |
| 1984-05-22 | 621 | 621 | 611 | 611 | 36,913 | 148.12 |
| 1984-05-21 | 621 | 621 | 621 | 621 | 65,845 | 150.54 |
| 1984-05-19 | 621 | 621 | 621 | 621 | 27,934 | 150.54 |
| 1984-05-18 | 621 | 626 | 621 | 621 | 32,923 | 150.54 |
| 1984-05-17 | 626 | 626 | 621 | 621 | 21,948 | 150.54 |
| 1984-05-16 | 626 | 630 | 626 | 628 | 22,946 | 152.24 |
| 1984-05-15 | 627 | 628 | 627 | 628 | 47,887 | 152.24 |
| 1984-05-14 | 631 | 631 | 627 | 627 | 41,901 | 151.99 |
| 1984-05-11 | 629 | 636 | 628 | 628 | 30,927 | 152.24 |
| 1984-05-10 | 628 | 631 | 628 | 631 | 27,934 | 152.96 |
| 1984-05-09 | 628 | 631 | 626 | 631 | 32,923 | 152.96 |
| 1984-05-08 | 628 | 631 | 628 | 628 | 49,883 | 152.24 |
| 1984-05-07 | 627 | 631 | 627 | 631 | 38,908 | 152.96 |
| 1984-05-04 | 626 | 627 | 626 | 627 | 20,951 | 151.99 |
| 1984-05-02 | 626 | 629 | 626 | 626 | 104,754 | 151.75 |
| 1984-05-01 | 626 | 631 | 626 | 631 | 28,932 | 152.96 |
| 1984-04-28 | 626 | 631 | 626 | 626 | 11,972 | 151.75 |
| 1984-04-27 | 626 | 631 | 626 | 626 | 23,944 | 151.75 |
| 1984-04-26 | 626 | 631 | 626 | 626 | 25,939 | 151.75 |
| 1984-04-25 | 632 | 632 | 626 | 626 | 53,873 | 151.75 |
| 1984-04-24 | 631 | 631 | 631 | 631 | 29,930 | 152.96 |
| 1984-04-23 | 642 | 642 | 631 | 642 | 30,927 | 155.63 |
| 1984-04-21 | 631 | 641 | 631 | 641 | 28,932 | 155.39 |
| 1984-04-20 | 632 | 632 | 631 | 631 | 38,908 | 152.96 |
| 1984-04-19 | 631 | 631 | 631 | 631 | 27,934 | 152.96 |
| 1984-04-18 | 631 | 634 | 631 | 631 | 37,911 | 152.96 |
| 1984-04-17 | 631 | 633 | 631 | 631 | 63,850 | 152.96 |
| 1984-04-16 | 631 | 635 | 631 | 631 | 39,906 | 152.96 |
| 1984-04-13 | 631 | 636 | 619 | 636 | 191,549 | 154.18 |
| 1984-04-12 | 632 | 636 | 632 | 632 | 84,800 | 153.21 |
| 1984-04-11 | 631 | 636 | 631 | 632 | 20,951 | 153.21 |
| 1984-04-10 | 631 | 631 | 631 | 631 | 13,967 | 152.96 |
| 1984-04-09 | 631 | 631 | 631 | 631 | 20,951 | 152.96 |
| 1984-04-07 | 632 | 633 | 631 | 631 | 47,887 | 152.96 |
| 1984-04-06 | 631 | 632 | 631 | 632 | 45,892 | 153.21 |
| 1984-04-05 | 647 | 647 | 631 | 631 | 18,955 | 152.96 |
| 1984-04-04 | 631 | 642 | 631 | 642 | 41,901 | 155.63 |
| 1984-04-03 | 631 | 632 | 621 | 631 | 133,685 | 152.96 |
| 1984-04-02 | 627 | 631 | 621 | 631 | 36,913 | 152.96 |
| 1984-03-31 | 626 | 626 | 626 | 626 | 27,934 | 151.75 |
| 1984-03-30 | 626 | 626 | 626 | 626 | 15,962 | 151.75 |
| 1984-03-29 | 622 | 631 | 622 | 625 | 65,845 | 151.51 |
| 1984-03-28 | 621 | 642 | 613 | 622 | 140,669 | 150.78 |
| 1984-03-27 | 617 | 621 | 616 | 616 | 27,934 | 149.33 |
| 1984-03-26 | 620 | 620 | 613 | 616 | 32,923 | 149.33 |
| 1984-03-24 | 612 | 621 | 611 | 621 | 28,932 | 150.54 |
| 1984-03-23 | 622 | 631 | 611 | 612 | 24,941 | 148.36 |
| 1984-03-22 | 633 | 633 | 630 | 631 | 30,927 | 152.96 |
| 1984-03-21 | 635 | 643 | 630 | 631 | 47,887 | 152.96 |
| 1984-03-19 | 651 | 651 | 633 | 634 | 47,887 | 153.69 |
| 1984-03-17 | 645 | 651 | 645 | 651 | 38,908 | 157.81 |
| 1984-03-16 | 643 | 644 | 642 | 644 | 66,843 | 156.12 |
| 1984-03-15 | 652 | 652 | 643 | 643 | 41,901 | 155.87 |
| 1984-03-14 | 647 | 652 | 646 | 646 | 63,850 | 156.60 |
| 1984-03-13 | 639 | 649 | 639 | 641 | 31,925 | 155.39 |
| 1984-03-12 | 639 | 644 | 639 | 639 | 23,944 | 154.90 |
| 1984-03-09 | 639 | 642 | 633 | 642 | 30,927 | 155.63 |
| 1984-03-08 | 633 | 644 | 632 | 644 | 34,918 | 156.12 |
| 1984-03-07 | 623 | 644 | 623 | 644 | 21,948 | 156.12 |
| 1984-03-06 | 622 | 623 | 621 | 622 | 24,941 | 150.78 |
| 1984-03-05 | 632 | 632 | 621 | 621 | 21,948 | 150.54 |
| 1984-03-03 | 632 | 637 | 631 | 631 | 13,967 | 152.96 |
| 1984-03-02 | 637 | 637 | 631 | 631 | 27,934 | 152.96 |
| 1984-03-01 | 647 | 652 | 637 | 637 | 39,906 | 154.42 |
| 1984-02-29 | 634 | 637 | 634 | 637 | 5,986 | 154.42 |
| 1984-02-28 | 633 | 633 | 633 | 633 | 26,937 | 153.45 |
| 1984-02-27 | 642 | 642 | 631 | 632 | 61,854 | 153.21 |
| 1984-02-24 | 647 | 648 | 642 | 642 | 10,974 | 155.63 |
| 1984-02-23 | 660 | 661 | 653 | 657 | 54,871 | 159.27 |
| 1984-02-22 | 662 | 662 | 652 | 660 | 40,904 | 159.99 |
| 1984-02-21 | 666 | 666 | 657 | 662 | 68,838 | 160.48 |
| 1984-02-20 | 652 | 653 | 647 | 652 | 75,822 | 158.05 |
| 1984-02-18 | 652 | 652 | 647 | 652 | 62,852 | 158.05 |
| 1984-02-17 | 642 | 647 | 642 | 642 | 31,925 | 155.63 |
| 1984-02-16 | 632 | 642 | 632 | 632 | 70,833 | 153.21 |
| 1984-02-14 | 631 | 632 | 631 | 631 | 11,972 | 152.96 |
| 1984-02-13 | 642 | 642 | 627 | 641 | 27,934 | 155.39 |
| 1984-02-10 | 631 | 635 | 631 | 631 | 27,934 | 152.96 |
| 1984-02-09 | 634 | 634 | 631 | 631 | 18,955 | 152.96 |
| 1984-02-08 | 637 | 637 | 631 | 633 | 55,869 | 153.45 |
| 1984-02-07 | 637 | 639 | 637 | 637 | 16,960 | 154.42 |
| 1984-02-06 | 642 | 642 | 637 | 637 | 17,958 | 154.42 |
| 1984-02-04 | 639 | 642 | 637 | 637 | 24,941 | 154.42 |
| 1984-02-03 | 641 | 642 | 637 | 639 | 34,918 | 154.90 |
| 1984-02-02 | 643 | 643 | 636 | 636 | 21,948 | 154.18 |
| 1984-02-01 | 633 | 642 | 632 | 642 | 31,925 | 155.63 |
| 1984-01-31 | 642 | 647 | 631 | 631 | 35,915 | 152.96 |
| 1984-01-30 | 652 | 652 | 643 | 643 | 22,946 | 155.87 |
| 1984-01-28 | 657 | 657 | 647 | 647 | 13,967 | 156.84 |
| 1984-01-27 | 647 | 653 | 641 | 653 | 68,838 | 158.30 |
| 1984-01-26 | 646 | 646 | 639 | 641 | 48,885 | 155.39 |
| 1984-01-25 | 646 | 646 | 641 | 642 | 37,911 | 155.63 |
| 1984-01-24 | 646 | 647 | 639 | 639 | 24,941 | 154.90 |
| 1984-01-23 | 639 | 647 | 639 | 647 | 26,937 | 156.84 |
| 1984-01-21 | 639 | 644 | 636 | 644 | 42,899 | 156.12 |
| 1984-01-20 | 647 | 647 | 639 | 641 | 21,948 | 155.39 |
| 1984-01-19 | 646 | 646 | 637 | 639 | 26,937 | 154.90 |
| 1984-01-18 | 652 | 652 | 636 | 636 | 88,791 | 154.18 |
| 1984-01-17 | 653 | 662 | 652 | 652 | 40,904 | 158.05 |
| 1984-01-13 | 684 | 687 | 642 | 648 | 333,216 | 157.09 |
| 1984-01-12 | 633 | 692 | 633 | 674 | 623,533 | 163.39 |
| 1984-01-11 | 633 | 633 | 631 | 632 | 17,958 | 153.21 |
| 1984-01-10 | 627 | 635 | 627 | 632 | 32,923 | 153.21 |
| 1984-01-09 | 637 | 649 | 636 | 637 | 87,793 | 154.42 |
| 1984-01-07 | 631 | 637 | 626 | 635 | 59,859 | 153.93 |
| 1984-01-06 | 621 | 631 | 620 | 626 | 59,859 | 151.75 |
| 1984-01-05 | 615 | 621 | 615 | 620 | 16,960 | 150.30 |
| 1984-01-04 | 611 | 621 | 611 | 613 | 28,932 | 148.60 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
