7988 (株)ニフコ 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 | 1,690 | 1,690 | 1,690 | 1,690 | 23,000 | 698.35 |
| 1984-12-27 | 1,700 | 1,730 | 1,700 | 1,700 | 18,000 | 702.48 |
| 1984-12-26 | 1,690 | 1,690 | 1,690 | 1,690 | 13,000 | 698.35 |
| 1984-12-25 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 | 702.48 |
| 1984-12-24 | 1,680 | 1,700 | 1,680 | 1,680 | 12,000 | 694.22 |
| 1984-12-22 | 1,690 | 1,700 | 1,690 | 1,700 | 8,000 | 702.48 |
| 1984-12-21 | 1,670 | 1,700 | 1,670 | 1,700 | 146,000 | 702.48 |
| 1984-12-20 | 1,700 | 1,700 | 1,670 | 1,670 | 20,000 | 690.08 |
| 1984-12-19 | 1,680 | 1,700 | 1,670 | 1,700 | 24,000 | 702.48 |
| 1984-12-18 | 1,680 | 1,700 | 1,670 | 1,680 | 17,000 | 694.22 |
| 1984-12-17 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 | 702.48 |
| 1984-12-15 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 690.08 |
| 1984-12-14 | 1,650 | 1,670 | 1,650 | 1,670 | 9,000 | 690.08 |
| 1984-12-13 | 1,630 | 1,670 | 1,630 | 1,670 | 40,000 | 690.08 |
| 1984-12-12 | 1,620 | 1,630 | 1,620 | 1,630 | 8,000 | 673.55 |
| 1984-12-11 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 669.42 |
| 1984-12-10 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 681.82 |
| 1984-12-07 | 1,680 | 1,680 | 1,650 | 1,650 | 20,000 | 681.82 |
| 1984-12-06 | 1,690 | 1,690 | 1,660 | 1,660 | 12,000 | 685.95 |
| 1984-12-04 | 1,690 | 1,700 | 1,680 | 1,700 | 27,000 | 702.48 |
| 1984-12-01 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 702.48 |
| 1984-11-30 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 702.48 |
| 1984-11-29 | 1,700 | 1,730 | 1,700 | 1,700 | 11,000 | 702.48 |
| 1984-11-28 | 1,720 | 1,730 | 1,720 | 1,730 | 21,000 | 714.88 |
| 1984-11-27 | 1,750 | 1,750 | 1,710 | 1,710 | 5,000 | 706.61 |
| 1984-11-26 | 1,800 | 1,800 | 1,750 | 1,750 | 13,000 | 723.14 |
| 1984-11-22 | 1,790 | 1,850 | 1,790 | 1,840 | 28,000 | 760.33 |
| 1984-11-21 | 1,750 | 1,850 | 1,750 | 1,800 | 38,000 | 743.80 |
| 1984-11-20 | 1,760 | 1,760 | 1,760 | 1,760 | 10,000 | 727.27 |
| 1984-11-19 | 1,700 | 1,750 | 1,700 | 1,750 | 33,000 | 723.14 |
| 1984-11-17 | 1,660 | 1,660 | 1,650 | 1,660 | 11,000 | 685.95 |
| 1984-11-16 | 1,690 | 1,690 | 1,690 | 1,690 | 27,000 | 698.35 |
| 1984-11-15 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 702.48 |
| 1984-11-14 | 1,700 | 1,710 | 1,700 | 1,700 | 20,000 | 702.48 |
| 1984-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 702.48 |
| 1984-11-12 | 1,710 | 1,710 | 1,710 | 1,710 | 15,000 | 706.61 |
| 1984-11-09 | 1,700 | 1,710 | 1,700 | 1,710 | 9,000 | 706.61 |
| 1984-11-08 | 1,700 | 1,720 | 1,700 | 1,700 | 15,000 | 702.48 |
| 1984-11-07 | 1,720 | 1,720 | 1,720 | 1,720 | 23,000 | 710.74 |
| 1984-11-06 | 1,700 | 1,720 | 1,700 | 1,720 | 16,000 | 710.74 |
| 1984-11-05 | 1,700 | 1,700 | 1,690 | 1,690 | 11,000 | 698.35 |
| 1984-11-02 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 698.35 |
| 1984-11-01 | 1,720 | 1,720 | 1,690 | 1,690 | 153,000 | 698.35 |
| 1984-10-31 | 1,730 | 1,730 | 1,720 | 1,720 | 16,000 | 710.74 |
| 1984-10-30 | 1,730 | 1,730 | 1,720 | 1,720 | 14,000 | 710.74 |
| 1984-10-29 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 | 710.74 |
| 1984-10-27 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 710.74 |
| 1984-10-26 | 1,720 | 1,740 | 1,720 | 1,720 | 38,000 | 710.74 |
| 1984-10-25 | 1,730 | 1,750 | 1,730 | 1,730 | 26,000 | 714.88 |
| 1984-10-24 | 1,720 | 1,740 | 1,710 | 1,720 | 26,000 | 710.74 |
| 1984-10-23 | 1,730 | 1,730 | 1,710 | 1,720 | 16,000 | 710.74 |
| 1984-10-22 | 1,710 | 1,740 | 1,700 | 1,730 | 22,000 | 714.88 |
| 1984-10-20 | 1,720 | 1,720 | 1,700 | 1,700 | 20,000 | 702.48 |
| 1984-10-19 | 1,790 | 1,790 | 1,730 | 1,730 | 27,000 | 714.88 |
| 1984-10-18 | 1,810 | 1,850 | 1,780 | 1,780 | 35,000 | 735.54 |
| 1984-10-17 | 1,790 | 1,790 | 1,750 | 1,780 | 67,000 | 735.54 |
| 1984-10-16 | 1,670 | 1,700 | 1,650 | 1,700 | 41,000 | 702.48 |
| 1984-10-15 | 1,590 | 1,640 | 1,590 | 1,630 | 51,000 | 673.55 |
| 1984-10-12 | 1,650 | 1,660 | 1,640 | 1,640 | 28,000 | 677.69 |
| 1984-10-11 | 1,690 | 1,690 | 1,670 | 1,670 | 29,000 | 690.08 |
| 1984-10-09 | 1,700 | 1,700 | 1,680 | 1,680 | 48,000 | 694.22 |
| 1984-10-08 | 1,700 | 1,710 | 1,690 | 1,700 | 116,000 | 702.48 |
| 1984-10-06 | 1,710 | 1,730 | 1,710 | 1,730 | 31,000 | 714.88 |
| 1984-10-05 | 1,720 | 1,750 | 1,710 | 1,750 | 66,000 | 723.14 |
| 1984-10-04 | 1,700 | 1,730 | 1,700 | 1,730 | 35,000 | 714.88 |
| 1984-10-03 | 1,670 | 1,730 | 1,670 | 1,720 | 51,000 | 710.74 |
| 1984-10-02 | 1,710 | 1,720 | 1,700 | 1,700 | 31,000 | 702.48 |
| 1984-10-01 | 1,740 | 1,750 | 1,730 | 1,730 | 70,000 | 714.88 |
| 1984-09-29 | 1,760 | 1,760 | 1,760 | 1,760 | 16,000 | 727.27 |
| 1984-09-28 | 1,760 | 1,770 | 1,750 | 1,770 | 59,000 | 731.41 |
| 1984-09-27 | 1,780 | 1,800 | 1,760 | 1,760 | 42,000 | 727.27 |
| 1984-09-26 | 1,740 | 1,790 | 1,740 | 1,780 | 68,000 | 735.54 |
| 1984-09-25 | 1,720 | 1,760 | 1,720 | 1,760 | 14,000 | 727.27 |
| 1984-09-22 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 | 723.14 |
| 1984-09-21 | 1,770 | 1,800 | 1,770 | 1,800 | 13,000 | 743.80 |
| 1984-09-20 | 1,820 | 1,840 | 1,800 | 1,800 | 27,000 | 743.80 |
| 1984-09-19 | 1,840 | 1,850 | 1,840 | 1,850 | 43,000 | 764.46 |
| 1984-09-18 | 1,880 | 1,900 | 1,870 | 1,900 | 37,000 | 785.12 |
| 1984-09-17 | 1,900 | 1,920 | 1,890 | 1,900 | 31,000 | 785.12 |
| 1984-09-14 | 1,910 | 1,930 | 1,910 | 1,910 | 25,000 | 789.26 |
| 1984-09-13 | 1,900 | 1,930 | 1,900 | 1,900 | 20,000 | 785.12 |
| 1984-09-12 | 1,940 | 1,950 | 1,920 | 1,950 | 20,000 | 805.79 |
| 1984-09-11 | 1,890 | 1,950 | 1,880 | 1,950 | 32,000 | 805.79 |
| 1984-09-10 | 1,890 | 1,890 | 1,880 | 1,880 | 22,000 | 776.86 |
| 1984-09-07 | 1,890 | 1,890 | 1,880 | 1,880 | 41,000 | 776.86 |
| 1984-09-06 | 1,890 | 1,890 | 1,880 | 1,880 | 21,000 | 776.86 |
| 1984-09-05 | 1,900 | 1,900 | 1,860 | 1,890 | 62,000 | 780.99 |
| 1984-09-04 | 1,900 | 1,900 | 1,890 | 1,900 | 33,000 | 785.12 |
| 1984-09-03 | 1,910 | 1,920 | 1,900 | 1,900 | 25,000 | 785.12 |
| 1984-09-01 | 1,910 | 1,910 | 1,880 | 1,880 | 18,000 | 776.86 |
| 1984-08-31 | 1,920 | 1,920 | 1,900 | 1,910 | 21,000 | 789.26 |
| 1984-08-30 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 | 789.26 |
| 1984-08-29 | 1,920 | 1,920 | 1,900 | 1,910 | 43,000 | 789.26 |
| 1984-08-28 | 1,900 | 1,950 | 1,890 | 1,950 | 24,000 | 805.79 |
| 1984-08-27 | 1,880 | 1,890 | 1,880 | 1,890 | 14,000 | 780.99 |
| 1984-08-25 | 1,940 | 1,950 | 1,900 | 1,950 | 16,000 | 805.79 |
| 1984-08-24 | 1,950 | 1,950 | 1,910 | 1,950 | 22,000 | 805.79 |
| 1984-08-23 | 1,930 | 1,950 | 1,930 | 1,940 | 29,000 | 801.65 |
| 1984-08-22 | 1,950 | 1,950 | 1,940 | 1,950 | 24,000 | 805.79 |
| 1984-08-21 | 1,940 | 1,940 | 1,900 | 1,900 | 34,000 | 785.12 |
| 1984-08-20 | 1,970 | 1,970 | 1,890 | 1,950 | 61,000 | 805.79 |
| 1984-08-18 | 1,950 | 1,970 | 1,950 | 1,970 | 51,000 | 814.05 |
| 1984-08-17 | 1,900 | 1,950 | 1,900 | 1,950 | 104,000 | 805.79 |
| 1984-08-16 | 1,800 | 1,850 | 1,780 | 1,850 | 92,000 | 764.46 |
| 1984-08-15 | 1,750 | 1,800 | 1,750 | 1,800 | 29,000 | 743.80 |
| 1984-08-14 | 1,800 | 1,830 | 1,730 | 1,740 | 43,000 | 719.01 |
| 1984-08-13 | 1,780 | 1,800 | 1,780 | 1,800 | 53,000 | 743.80 |
| 1984-08-10 | 1,750 | 1,750 | 1,750 | 1,750 | 18,000 | 723.14 |
| 1984-08-09 | 1,750 | 1,780 | 1,750 | 1,780 | 22,000 | 735.54 |
| 1984-08-08 | 1,750 | 1,790 | 1,750 | 1,760 | 19,000 | 727.27 |
| 1984-08-07 | 1,780 | 1,800 | 1,750 | 1,750 | 16,000 | 723.14 |
| 1984-08-06 | 1,800 | 1,800 | 1,770 | 1,780 | 51,000 | 735.54 |
| 1984-08-04 | 1,780 | 1,800 | 1,780 | 1,790 | 22,000 | 739.67 |
| 1984-08-03 | 1,720 | 1,800 | 1,720 | 1,790 | 51,000 | 739.67 |
| 1984-08-02 | 1,700 | 1,750 | 1,700 | 1,750 | 55,000 | 723.14 |
| 1984-08-01 | 1,690 | 1,700 | 1,680 | 1,690 | 69,000 | 698.35 |
| 1984-07-30 | 1,670 | 1,700 | 1,670 | 1,700 | 61,000 | 702.48 |
| 1984-07-28 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 685.95 |
| 1984-07-27 | 1,630 | 1,660 | 1,630 | 1,660 | 21,000 | 685.95 |
| 1984-07-26 | 1,650 | 1,660 | 1,650 | 1,660 | 107,000 | 685.95 |
| 1984-07-25 | 1,540 | 1,600 | 1,530 | 1,600 | 130,000 | 661.16 |
| 1984-07-24 | 1,590 | 1,590 | 1,500 | 1,530 | 20,000 | 632.23 |
| 1984-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 661.16 |
| 1984-07-21 | 1,580 | 1,580 | 1,560 | 1,570 | 5,000 | 648.76 |
| 1984-07-20 | 1,620 | 1,630 | 1,580 | 1,580 | 23,000 | 652.89 |
| 1984-07-19 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 673.55 |
| 1984-07-18 | 1,650 | 1,650 | 1,620 | 1,640 | 18,000 | 677.69 |
| 1984-07-17 | 1,670 | 1,670 | 1,640 | 1,670 | 6,000 | 690.08 |
| 1984-07-16 | 1,600 | 1,680 | 1,600 | 1,680 | 21,000 | 694.22 |
| 1984-07-12 | 1,710 | 1,710 | 1,680 | 1,690 | 24,000 | 698.35 |
| 1984-07-11 | 1,720 | 1,740 | 1,700 | 1,700 | 55,000 | 702.48 |
| 1984-07-10 | 1,720 | 1,720 | 1,710 | 1,720 | 46,000 | 710.74 |
| 1984-07-09 | 1,720 | 1,730 | 1,710 | 1,730 | 39,000 | 714.88 |
| 1984-07-07 | 1,730 | 1,730 | 1,700 | 1,730 | 28,000 | 714.88 |
| 1984-07-06 | 1,700 | 1,710 | 1,700 | 1,700 | 41,000 | 702.48 |
| 1984-07-05 | 1,680 | 1,710 | 1,680 | 1,690 | 17,000 | 698.35 |
| 1984-07-04 | 1,730 | 1,740 | 1,720 | 1,720 | 30,000 | 710.74 |
| 1984-07-03 | 1,750 | 1,750 | 1,720 | 1,730 | 18,000 | 714.88 |
| 1984-07-02 | 1,760 | 1,760 | 1,720 | 1,720 | 30,000 | 710.74 |
| 1984-06-30 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 710.74 |
| 1984-06-29 | 1,690 | 1,720 | 1,690 | 1,720 | 22,000 | 710.74 |
| 1984-06-28 | 1,680 | 1,710 | 1,680 | 1,690 | 60,000 | 698.35 |
| 1984-06-27 | 1,700 | 1,700 | 1,650 | 1,680 | 83,000 | 694.22 |
| 1984-06-26 | 1,710 | 1,710 | 1,710 | 1,710 | 9,000 | 706.61 |
| 1984-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 702.48 |
| 1984-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 702.48 |
| 1984-06-22 | 1,740 | 1,750 | 1,710 | 1,740 | 24,000 | 719.01 |
| 1984-06-21 | 1,790 | 1,790 | 1,710 | 1,710 | 36,000 | 706.61 |
| 1984-06-20 | 1,760 | 1,760 | 1,730 | 1,760 | 15,000 | 727.27 |
| 1984-06-19 | 1,760 | 1,770 | 1,740 | 1,740 | 16,000 | 719.01 |
| 1984-06-18 | 1,740 | 1,760 | 1,730 | 1,730 | 27,000 | 714.88 |
| 1984-06-16 | 1,770 | 1,770 | 1,730 | 1,730 | 29,000 | 714.88 |
| 1984-06-15 | 1,820 | 1,820 | 1,800 | 1,800 | 23,000 | 743.80 |
| 1984-06-14 | 1,830 | 1,830 | 1,800 | 1,800 | 19,000 | 743.80 |
| 1984-06-13 | 1,860 | 1,860 | 1,800 | 1,800 | 68,000 | 743.80 |
| 1984-06-12 | 1,880 | 1,880 | 1,860 | 1,860 | 17,000 | 768.60 |
| 1984-06-11 | 1,860 | 1,880 | 1,860 | 1,880 | 17,000 | 776.86 |
| 1984-06-08 | 1,880 | 1,880 | 1,850 | 1,880 | 71,000 | 776.86 |
| 1984-06-07 | 1,880 | 1,890 | 1,880 | 1,890 | 32,000 | 780.99 |
| 1984-06-06 | 1,880 | 1,880 | 1,860 | 1,880 | 25,000 | 776.86 |
| 1984-06-05 | 1,910 | 1,930 | 1,870 | 1,880 | 38,000 | 776.86 |
| 1984-06-04 | 1,900 | 1,920 | 1,900 | 1,900 | 39,000 | 785.12 |
| 1984-06-02 | 1,880 | 1,900 | 1,880 | 1,900 | 23,000 | 785.12 |
| 1984-06-01 | 1,870 | 1,900 | 1,870 | 1,870 | 37,000 | 772.73 |
| 1984-05-31 | 1,870 | 1,870 | 1,860 | 1,860 | 35,000 | 768.60 |
| 1984-05-30 | 1,870 | 1,870 | 1,860 | 1,870 | 45,000 | 772.73 |
| 1984-05-29 | 1,860 | 1,890 | 1,860 | 1,870 | 32,000 | 772.73 |
| 1984-05-26 | 1,900 | 1,900 | 1,850 | 1,850 | 30,000 | 764.46 |
| 1984-05-25 | 1,920 | 1,970 | 1,910 | 1,920 | 51,000 | 793.39 |
| 1984-05-24 | 1,900 | 1,950 | 1,900 | 1,950 | 42,000 | 805.79 |
| 1984-05-23 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 764.46 |
| 1984-05-22 | 1,850 | 1,850 | 1,830 | 1,830 | 36,000 | 756.20 |
| 1984-05-21 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 764.46 |
| 1984-05-19 | 1,880 | 1,880 | 1,850 | 1,850 | 14,000 | 764.46 |
| 1984-05-18 | 1,900 | 1,900 | 1,820 | 1,820 | 20,000 | 752.07 |
| 1984-05-17 | 1,950 | 1,980 | 1,920 | 1,920 | 11,000 | 793.39 |
| 1984-05-16 | 1,970 | 1,970 | 1,940 | 1,940 | 55,000 | 801.65 |
| 1984-05-15 | 1,900 | 1,960 | 1,900 | 1,940 | 16,000 | 801.65 |
| 1984-05-14 | 2,000 | 2,000 | 1,900 | 1,900 | 120,000 | 785.12 |
| 1984-05-11 | 2,030 | 2,050 | 2,000 | 2,000 | 35,000 | 826.45 |
| 1984-05-10 | 2,010 | 2,050 | 2,010 | 2,010 | 23,000 | 830.58 |
| 1984-05-09 | 2,100 | 2,100 | 2,050 | 2,050 | 31,000 | 847.11 |
| 1984-05-08 | 2,110 | 2,120 | 2,100 | 2,100 | 26,000 | 867.77 |
| 1984-05-07 | 2,110 | 2,110 | 2,100 | 2,100 | 22,000 | 867.77 |
| 1984-05-04 | 2,110 | 2,150 | 2,110 | 2,130 | 29,000 | 880.17 |
| 1984-05-02 | 2,090 | 2,140 | 2,090 | 2,130 | 26,000 | 880.17 |
| 1984-05-01 | 2,110 | 2,120 | 2,100 | 2,100 | 20,000 | 867.77 |
| 1984-04-28 | 2,140 | 2,140 | 2,120 | 2,130 | 27,000 | 880.17 |
| 1984-04-27 | 2,150 | 2,170 | 2,130 | 2,150 | 49,000 | 888.43 |
| 1984-04-26 | 2,140 | 2,160 | 2,130 | 2,130 | 26,000 | 880.17 |
| 1984-04-25 | 2,130 | 2,190 | 2,130 | 2,130 | 43,000 | 880.17 |
| 1984-04-24 | 2,180 | 2,220 | 2,150 | 2,160 | 36,000 | 892.56 |
| 1984-04-23 | 2,220 | 2,220 | 2,150 | 2,210 | 20,000 | 913.22 |
| 1984-04-21 | 2,190 | 2,220 | 2,180 | 2,180 | 25,000 | 900.83 |
| 1984-04-20 | 2,190 | 2,230 | 2,190 | 2,230 | 16,000 | 921.49 |
| 1984-04-19 | 2,180 | 2,180 | 2,110 | 2,110 | 44,000 | 871.90 |
| 1984-04-18 | 2,260 | 2,260 | 2,190 | 2,190 | 38,000 | 904.96 |
| 1984-04-17 | 2,280 | 2,330 | 2,260 | 2,260 | 73,000 | 933.88 |
| 1984-04-16 | 2,300 | 2,420 | 2,280 | 2,320 | 109,000 | 958.68 |
| 1984-04-13 | 2,270 | 2,320 | 2,230 | 2,320 | 66,000 | 958.68 |
| 1984-04-12 | 2,170 | 2,200 | 2,170 | 2,190 | 40,000 | 904.96 |
| 1984-04-11 | 2,030 | 2,110 | 2,030 | 2,110 | 35,000 | 871.90 |
| 1984-04-10 | 2,010 | 2,060 | 2,010 | 2,020 | 33,000 | 834.71 |
| 1984-04-09 | 2,150 | 2,150 | 2,050 | 2,050 | 25,000 | 847.11 |
| 1984-04-06 | 2,180 | 2,200 | 2,160 | 2,190 | 28,000 | 904.96 |
| 1984-04-05 | 2,180 | 2,210 | 2,170 | 2,180 | 33,000 | 900.83 |
| 1984-04-04 | 2,210 | 2,260 | 2,200 | 2,260 | 28,000 | 933.88 |
| 1984-04-03 | 2,220 | 2,240 | 2,210 | 2,240 | 33,000 | 925.62 |
| 1984-04-02 | 2,250 | 2,270 | 2,210 | 2,210 | 42,000 | 913.22 |
| 1984-03-31 | 2,260 | 2,300 | 2,260 | 2,290 | 37,000 | 946.28 |
| 1984-03-30 | 2,300 | 2,330 | 2,300 | 2,300 | 63,000 | 950.41 |
| 1984-03-29 | 2,310 | 2,320 | 2,290 | 2,310 | 58,000 | 954.55 |
| 1984-03-28 | 2,260 | 2,300 | 2,250 | 2,300 | 61,000 | 950.41 |
| 1984-03-27 | 2,950 | 2,960 | 2,880 | 2,930 | 67,000 | 968.60 |
| 1984-03-26 | 3,000 | 3,000 | 2,950 | 2,960 | 59,000 | 978.51 |
| 1984-03-24 | 3,000 | 3,000 | 2,960 | 2,960 | 23,000 | 978.51 |
| 1984-03-23 | 3,010 | 3,020 | 2,950 | 2,960 | 53,000 | 978.51 |
| 1984-03-22 | 3,020 | 3,020 | 3,000 | 3,010 | 56,000 | 995.04 |
| 1984-03-21 | 3,050 | 3,070 | 3,010 | 3,030 | 46,000 | 1,001.65 |
| 1984-03-19 | 3,050 | 3,070 | 3,000 | 3,050 | 62,000 | 1,008.26 |
| 1984-03-17 | 3,080 | 3,080 | 3,050 | 3,050 | 50,000 | 1,008.26 |
| 1984-03-16 | 3,060 | 3,080 | 3,060 | 3,080 | 88,000 | 1,018.18 |
| 1984-03-15 | 3,060 | 3,090 | 3,060 | 3,060 | 67,000 | 1,011.57 |
| 1984-03-14 | 3,030 | 3,060 | 3,030 | 3,050 | 77,000 | 1,008.26 |
| 1984-03-13 | 3,030 | 3,050 | 3,030 | 3,030 | 52,000 | 1,001.65 |
| 1984-03-12 | 3,060 | 3,060 | 3,000 | 3,010 | 16,000 | 995.04 |
| 1984-03-09 | 3,040 | 3,090 | 3,010 | 3,010 | 59,000 | 995.04 |
| 1984-03-08 | 3,040 | 3,090 | 3,040 | 3,040 | 28,000 | 1,004.96 |
| 1984-03-07 | 3,080 | 3,100 | 3,040 | 3,050 | 40,000 | 1,008.26 |
| 1984-03-06 | 3,130 | 3,150 | 3,080 | 3,120 | 87,000 | 1,031.40 |
| 1984-03-05 | 3,090 | 3,160 | 3,090 | 3,110 | 133,000 | 1,028.10 |
| 1984-03-03 | 3,080 | 3,100 | 3,050 | 3,100 | 49,000 | 1,024.79 |
| 1984-03-02 | 3,050 | 3,070 | 3,040 | 3,050 | 77,000 | 1,008.26 |
| 1984-03-01 | 3,100 | 3,100 | 3,040 | 3,060 | 252,000 | 1,011.57 |
| 1984-02-29 | 3,080 | 3,150 | 3,080 | 3,130 | 94,000 | 1,034.71 |
| 1984-02-28 | 3,040 | 3,150 | 3,040 | 3,130 | 252,000 | 1,034.71 |
| 1984-02-27 | 3,030 | 3,090 | 3,020 | 3,070 | 57,000 | 1,014.88 |
| 1984-02-25 | 3,050 | 3,050 | 3,000 | 3,040 | 45,000 | 1,004.96 |
| 1984-02-24 | 2,990 | 3,000 | 2,950 | 2,960 | 24,000 | 978.51 |
| 1984-02-23 | 3,040 | 3,040 | 2,950 | 2,950 | 103,000 | 975.21 |
| 1984-02-22 | 3,040 | 3,050 | 2,990 | 3,030 | 99,000 | 1,001.65 |
| 1984-02-21 | 2,970 | 3,010 | 2,960 | 2,990 | 75,000 | 988.43 |
| 1984-02-20 | 2,950 | 3,020 | 2,940 | 3,020 | 52,000 | 998.35 |
| 1984-02-18 | 2,900 | 2,950 | 2,900 | 2,950 | 26,000 | 975.21 |
| 1984-02-17 | 2,980 | 2,980 | 2,950 | 2,950 | 47,000 | 975.21 |
| 1984-02-16 | 2,910 | 3,000 | 2,900 | 2,990 | 57,000 | 988.43 |
| 1984-02-15 | 2,900 | 2,920 | 2,900 | 2,920 | 64,000 | 965.29 |
| 1984-02-14 | 2,920 | 2,930 | 2,720 | 2,720 | 70,000 | 899.17 |
| 1984-02-13 | 2,800 | 2,810 | 2,800 | 2,800 | 12,000 | 925.62 |
| 1984-02-10 | 2,870 | 2,880 | 2,800 | 2,800 | 45,000 | 925.62 |
| 1984-02-09 | 2,950 | 2,960 | 2,900 | 2,950 | 31,000 | 975.21 |
| 1984-02-08 | 3,010 | 3,020 | 2,990 | 3,000 | 54,000 | 991.74 |
| 1984-02-07 | 3,000 | 3,050 | 3,000 | 3,000 | 45,000 | 991.74 |
| 1984-02-06 | 3,020 | 3,070 | 3,000 | 3,070 | 51,000 | 1,014.88 |
| 1984-02-04 | 3,060 | 3,090 | 3,010 | 3,040 | 103,000 | 1,004.96 |
| 1984-02-03 | 3,050 | 3,100 | 3,000 | 3,100 | 144,000 | 1,024.79 |
| 1984-02-02 | 3,010 | 3,090 | 3,010 | 3,090 | 179,000 | 1,021.49 |
| 1984-02-01 | 2,940 | 3,110 | 2,930 | 3,040 | 238,000 | 1,004.96 |
| 1984-01-31 | 2,990 | 2,990 | 2,940 | 2,940 | 86,000 | 971.90 |
| 1984-01-30 | 2,940 | 2,990 | 2,940 | 2,990 | 70,000 | 988.43 |
| 1984-01-28 | 2,930 | 2,980 | 2,900 | 2,930 | 83,000 | 968.60 |
| 1984-01-27 | 2,920 | 2,950 | 2,920 | 2,930 | 68,000 | 968.60 |
| 1984-01-26 | 2,890 | 2,930 | 2,890 | 2,900 | 82,000 | 958.68 |
| 1984-01-25 | 2,900 | 2,930 | 2,880 | 2,930 | 86,000 | 968.60 |
| 1984-01-24 | 2,930 | 2,930 | 2,880 | 2,910 | 135,000 | 961.98 |
| 1984-01-23 | 2,810 | 2,990 | 2,810 | 2,850 | 181,000 | 942.15 |
| 1984-01-21 | 2,790 | 2,810 | 2,780 | 2,810 | 64,000 | 928.93 |
| 1984-01-20 | 2,790 | 2,800 | 2,750 | 2,800 | 68,000 | 925.62 |
| 1984-01-19 | 2,790 | 2,800 | 2,750 | 2,750 | 80,000 | 909.09 |
| 1984-01-18 | 2,780 | 2,800 | 2,760 | 2,780 | 59,000 | 919.01 |
| 1984-01-17 | 2,790 | 2,800 | 2,750 | 2,760 | 27,000 | 912.40 |
| 1984-01-13 | 2,780 | 2,800 | 2,720 | 2,800 | 81,000 | 925.62 |
| 1984-01-12 | 2,750 | 2,770 | 2,730 | 2,770 | 30,000 | 915.70 |
| 1984-01-11 | 2,750 | 2,790 | 2,720 | 2,740 | 49,000 | 905.79 |
| 1984-01-10 | 2,800 | 2,800 | 2,720 | 2,720 | 61,000 | 899.17 |
| 1984-01-09 | 2,810 | 2,840 | 2,780 | 2,800 | 104,000 | 925.62 |
| 1984-01-07 | 2,800 | 2,810 | 2,760 | 2,800 | 124,000 | 925.62 |
| 1984-01-06 | 2,720 | 2,820 | 2,700 | 2,800 | 182,000 | 925.62 |
| 1984-01-05 | 2,780 | 2,780 | 2,710 | 2,710 | 151,000 | 895.87 |
| 1984-01-04 | 2,750 | 2,770 | 2,700 | 2,770 | 40,000 | 915.70 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
