7991 マミヤ・オーピー(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 | 1,756 | 1,756 | 1,696 | 1,726 | 35,870 | 9,835.82 |
| 1984-12-27 | 1,706 | 1,726 | 1,666 | 1,726 | 38,860 | 9,835.82 |
| 1984-12-26 | 1,726 | 1,746 | 1,686 | 1,686 | 93,662 | 9,607.88 |
| 1984-12-25 | 1,786 | 1,786 | 1,696 | 1,696 | 135,510 | 9,664.86 |
| 1984-12-24 | 1,796 | 1,796 | 1,756 | 1,756 | 40,852 | 10,006.80 |
| 1984-12-22 | 1,857 | 1,857 | 1,796 | 1,796 | 38,860 | 10,234.70 |
| 1984-12-21 | 1,827 | 1,897 | 1,827 | 1,827 | 219,208 | 10,411.40 |
| 1984-12-20 | 1,987 | 1,987 | 1,907 | 1,917 | 424,466 | 10,924.30 |
| 1984-12-19 | 1,837 | 1,987 | 1,827 | 1,987 | 348,740 | 11,323.20 |
| 1984-12-18 | 1,736 | 1,807 | 1,696 | 1,716 | 78,716 | 9,778.84 |
| 1984-12-17 | 1,736 | 1,736 | 1,656 | 1,686 | 53,806 | 9,607.88 |
| 1984-12-15 | 1,786 | 1,786 | 1,716 | 1,736 | 34,874 | 9,892.81 |
| 1984-12-14 | 1,766 | 1,766 | 1,736 | 1,746 | 37,863 | 9,949.79 |
| 1984-12-13 | 1,716 | 1,716 | 1,706 | 1,706 | 40,852 | 9,721.85 |
| 1984-12-12 | 1,776 | 1,807 | 1,756 | 1,807 | 78,716 | 10,297.40 |
| 1984-12-11 | 1,807 | 1,807 | 1,746 | 1,746 | 58,788 | 9,949.79 |
| 1984-12-10 | 1,786 | 1,807 | 1,776 | 1,776 | 43,842 | 10,120.80 |
| 1984-12-07 | 1,897 | 1,897 | 1,766 | 1,766 | 120,564 | 10,063.80 |
| 1984-12-06 | 1,917 | 1,917 | 1,837 | 1,877 | 144,478 | 10,696.30 |
| 1984-12-05 | 1,827 | 1,917 | 1,766 | 1,917 | 233,157 | 10,924.30 |
| 1984-12-04 | 1,897 | 1,897 | 1,807 | 1,817 | 188,319 | 10,354.40 |
| 1984-12-03 | 1,907 | 1,907 | 1,827 | 1,897 | 189,316 | 10,810.30 |
| 1984-12-01 | 1,917 | 1,927 | 1,867 | 1,907 | 220,204 | 10,867.30 |
| 1984-11-30 | 1,817 | 1,967 | 1,807 | 1,857 | 804,094 | 10,582.30 |
| 1984-11-29 | 1,827 | 1,837 | 1,756 | 1,817 | 225,186 | 10,354.40 |
| 1984-11-28 | 1,877 | 1,887 | 1,796 | 1,847 | 735,342 | 10,525.40 |
| 1984-11-27 | 1,877 | 1,877 | 1,776 | 1,847 | 391,585 | 10,525.40 |
| 1984-11-26 | 1,756 | 1,927 | 1,716 | 1,877 | 847,936 | 10,696.30 |
| 1984-11-24 | 1,706 | 1,817 | 1,686 | 1,756 | 601,825 | 10,006.80 |
| 1984-11-22 | 1,686 | 1,706 | 1,576 | 1,606 | 386,603 | 9,151.99 |
| 1984-11-21 | 1,656 | 1,736 | 1,626 | 1,656 | 516,135 | 9,436.92 |
| 1984-11-20 | 1,576 | 1,656 | 1,525 | 1,656 | 113,589 | 9,436.92 |
| 1984-11-19 | 1,576 | 1,616 | 1,525 | 1,525 | 73,734 | 8,690.40 |
| 1984-11-17 | 1,626 | 1,626 | 1,546 | 1,606 | 90,672 | 9,151.99 |
| 1984-11-16 | 1,556 | 1,676 | 1,515 | 1,626 | 403,542 | 9,265.96 |
| 1984-11-15 | 1,556 | 1,566 | 1,465 | 1,485 | 77,719 | 8,462.46 |
| 1984-11-14 | 1,505 | 1,576 | 1,505 | 1,536 | 114,586 | 8,753.08 |
| 1984-11-13 | 1,435 | 1,525 | 1,435 | 1,505 | 56,795 | 8,576.43 |
| 1984-11-12 | 1,415 | 1,455 | 1,415 | 1,435 | 52,809 | 8,177.52 |
| 1984-11-09 | 1,415 | 1,455 | 1,365 | 1,415 | 159,424 | 8,063.55 |
| 1984-11-08 | 1,375 | 1,415 | 1,345 | 1,395 | 95,654 | 7,949.58 |
| 1984-11-07 | 1,475 | 1,475 | 1,355 | 1,355 | 158,427 | 7,721.63 |
| 1984-11-06 | 1,485 | 1,485 | 1,455 | 1,485 | 19,928 | 8,462.46 |
| 1984-11-05 | 1,435 | 1,475 | 1,435 | 1,475 | 24,910 | 8,405.47 |
| 1984-11-02 | 1,465 | 1,465 | 1,425 | 1,425 | 46,831 | 8,120.54 |
| 1984-11-01 | 1,485 | 1,495 | 1,425 | 1,425 | 50,816 | 8,120.54 |
| 1984-10-31 | 1,505 | 1,505 | 1,465 | 1,465 | 49,820 | 8,348.48 |
| 1984-10-30 | 1,566 | 1,566 | 1,475 | 1,485 | 47,827 | 8,462.46 |
| 1984-10-29 | 1,505 | 1,546 | 1,475 | 1,546 | 54,802 | 8,810.07 |
| 1984-10-27 | 1,485 | 1,536 | 1,475 | 1,485 | 48,824 | 8,462.46 |
| 1984-10-26 | 1,546 | 1,546 | 1,465 | 1,475 | 71,741 | 8,405.47 |
| 1984-10-25 | 1,566 | 1,666 | 1,525 | 1,525 | 111,597 | 8,690.40 |
| 1984-10-24 | 1,576 | 1,596 | 1,525 | 1,576 | 256,075 | 8,981.03 |
| 1984-10-23 | 1,596 | 1,656 | 1,586 | 1,636 | 74,730 | 9,322.95 |
| 1984-10-22 | 1,646 | 1,656 | 1,606 | 1,606 | 150,456 | 9,151.99 |
| 1984-10-20 | 1,706 | 1,706 | 1,646 | 1,676 | 114,586 | 9,550.89 |
| 1984-10-19 | 1,716 | 1,736 | 1,666 | 1,716 | 440,408 | 9,778.84 |
| 1984-10-18 | 1,576 | 1,756 | 1,546 | 1,756 | 475,282 | 10,006.80 |
| 1984-10-17 | 1,656 | 1,656 | 1,556 | 1,556 | 456,351 | 8,867.06 |
| 1984-10-16 | 1,495 | 1,636 | 1,465 | 1,626 | 417,491 | 9,265.96 |
| 1984-10-15 | 1,505 | 1,505 | 1,475 | 1,505 | 85,690 | 8,576.43 |
| 1984-10-12 | 1,495 | 1,566 | 1,475 | 1,515 | 383,614 | 8,633.41 |
| 1984-10-11 | 1,455 | 1,455 | 1,395 | 1,435 | 45,834 | 8,177.52 |
| 1984-10-09 | 1,445 | 1,475 | 1,415 | 1,445 | 96,651 | 8,234.51 |
| 1984-10-08 | 1,455 | 1,505 | 1,435 | 1,445 | 103,625 | 8,234.51 |
| 1984-10-06 | 1,445 | 1,445 | 1,395 | 1,435 | 105,618 | 8,177.52 |
| 1984-10-05 | 1,465 | 1,485 | 1,395 | 1,395 | 135,510 | 7,949.58 |
| 1984-10-04 | 1,505 | 1,536 | 1,445 | 1,485 | 481,261 | 8,462.46 |
| 1984-10-03 | 1,305 | 1,505 | 1,285 | 1,505 | 313,866 | 8,576.43 |
| 1984-10-02 | 1,345 | 1,345 | 1,305 | 1,305 | 51,813 | 7,436.70 |
| 1984-10-01 | 1,335 | 1,345 | 1,315 | 1,325 | 64,766 | 7,550.67 |
| 1984-09-29 | 1,365 | 1,375 | 1,305 | 1,355 | 36,867 | 7,721.63 |
| 1984-09-28 | 1,375 | 1,395 | 1,355 | 1,385 | 83,698 | 7,892.59 |
| 1984-09-27 | 1,385 | 1,385 | 1,325 | 1,345 | 49,820 | 7,664.65 |
| 1984-09-26 | 1,365 | 1,415 | 1,335 | 1,385 | 319,844 | 7,892.59 |
| 1984-09-25 | 1,305 | 1,355 | 1,285 | 1,355 | 48,824 | 7,721.63 |
| 1984-09-22 | 1,285 | 1,305 | 1,275 | 1,305 | 34,874 | 7,436.70 |
| 1984-09-21 | 1,315 | 1,315 | 1,265 | 1,305 | 59,784 | 7,436.70 |
| 1984-09-20 | 1,345 | 1,345 | 1,275 | 1,305 | 59,784 | 7,436.70 |
| 1984-09-19 | 1,285 | 1,365 | 1,285 | 1,325 | 98,643 | 7,550.67 |
| 1984-09-18 | 1,325 | 1,335 | 1,255 | 1,295 | 100,636 | 7,379.72 |
| 1984-09-17 | 1,335 | 1,355 | 1,325 | 1,345 | 37,863 | 7,664.65 |
| 1984-09-14 | 1,335 | 1,375 | 1,325 | 1,355 | 100,636 | 7,721.63 |
| 1984-09-13 | 1,405 | 1,405 | 1,335 | 1,335 | 109,604 | 7,607.66 |
| 1984-09-12 | 1,405 | 1,415 | 1,365 | 1,405 | 238,139 | 8,006.56 |
| 1984-09-11 | 1,385 | 1,445 | 1,335 | 1,335 | 649,652 | 7,607.66 |
| 1984-09-10 | 1,275 | 1,345 | 1,265 | 1,335 | 146,471 | 7,607.66 |
| 1984-09-07 | 1,315 | 1,325 | 1,244 | 1,295 | 190,312 | 7,379.72 |
| 1984-09-06 | 1,184 | 1,305 | 1,184 | 1,305 | 172,377 | 7,436.70 |
| 1984-09-05 | 1,184 | 1,214 | 1,164 | 1,184 | 68,752 | 6,747.17 |
| 1984-09-04 | 1,154 | 1,174 | 1,124 | 1,124 | 32,881 | 6,405.25 |
| 1984-09-03 | 1,174 | 1,184 | 1,154 | 1,154 | 51,813 | 6,576.21 |
| 1984-09-01 | 1,124 | 1,194 | 1,114 | 1,194 | 41,849 | 6,804.16 |
| 1984-08-31 | 1,124 | 1,124 | 1,104 | 1,104 | 31,885 | 6,291.28 |
| 1984-08-30 | 1,104 | 1,124 | 1,064 | 1,084 | 45,834 | 6,177.31 |
| 1984-08-29 | 1,104 | 1,124 | 1,084 | 1,084 | 49,820 | 6,177.31 |
| 1984-08-28 | 1,104 | 1,104 | 1,094 | 1,104 | 29,892 | 6,291.28 |
| 1984-08-27 | 1,104 | 1,144 | 1,084 | 1,144 | 22,917 | 6,519.22 |
| 1984-08-25 | 1,084 | 1,104 | 1,084 | 1,104 | 26,903 | 6,291.28 |
| 1984-08-24 | 1,094 | 1,144 | 1,094 | 1,144 | 9,964 | 6,519.22 |
| 1984-08-23 | 1,184 | 1,184 | 1,084 | 1,084 | 28,896 | 6,177.31 |
| 1984-08-22 | 1,114 | 1,164 | 1,114 | 1,164 | 19,928 | 6,633.20 |
| 1984-08-21 | 1,094 | 1,104 | 1,054 | 1,104 | 60,780 | 6,291.28 |
| 1984-08-20 | 1,094 | 1,094 | 1,084 | 1,094 | 27,899 | 6,234.29 |
| 1984-08-18 | 1,124 | 1,124 | 1,094 | 1,094 | 40,852 | 6,234.29 |
| 1984-08-17 | 1,124 | 1,134 | 1,104 | 1,104 | 55,798 | 6,291.28 |
| 1984-08-16 | 1,134 | 1,144 | 1,104 | 1,144 | 45,834 | 6,519.22 |
| 1984-08-15 | 1,174 | 1,174 | 1,124 | 1,154 | 43,842 | 6,576.21 |
| 1984-08-14 | 1,184 | 1,184 | 1,154 | 1,154 | 35,870 | 6,576.21 |
| 1984-08-13 | 1,174 | 1,184 | 1,154 | 1,184 | 18,932 | 6,747.17 |
| 1984-08-10 | 1,164 | 1,184 | 1,154 | 1,184 | 31,885 | 6,747.17 |
| 1984-08-09 | 1,204 | 1,204 | 1,154 | 1,154 | 38,860 | 6,576.21 |
| 1984-08-08 | 1,154 | 1,214 | 1,144 | 1,184 | 39,856 | 6,747.17 |
| 1984-08-07 | 1,124 | 1,154 | 1,104 | 1,154 | 33,878 | 6,576.21 |
| 1984-08-06 | 1,164 | 1,174 | 1,104 | 1,104 | 44,838 | 6,291.28 |
| 1984-08-04 | 1,164 | 1,174 | 1,124 | 1,154 | 59,784 | 6,576.21 |
| 1984-08-03 | 1,184 | 1,204 | 1,154 | 1,194 | 59,784 | 6,804.16 |
| 1984-08-02 | 1,144 | 1,234 | 1,114 | 1,124 | 111,597 | 6,405.25 |
| 1984-08-01 | 1,214 | 1,214 | 1,134 | 1,164 | 120,564 | 6,633.20 |
| 1984-07-31 | 1,295 | 1,305 | 1,214 | 1,234 | 76,723 | 7,032.10 |
| 1984-07-30 | 1,335 | 1,345 | 1,275 | 1,285 | 90,672 | 7,322.73 |
| 1984-07-28 | 1,315 | 1,355 | 1,295 | 1,355 | 378,632 | 7,721.63 |
| 1984-07-27 | 1,305 | 1,305 | 1,255 | 1,295 | 198,283 | 7,379.72 |
| 1984-07-26 | 1,335 | 1,355 | 1,255 | 1,255 | 289,952 | 7,151.77 |
| 1984-07-25 | 1,285 | 1,355 | 1,244 | 1,355 | 722,389 | 7,721.63 |
| 1984-07-24 | 1,204 | 1,305 | 1,204 | 1,265 | 425,462 | 7,208.76 |
| 1984-07-23 | 1,275 | 1,335 | 1,194 | 1,194 | 451,369 | 6,804.16 |
| 1984-07-21 | 1,184 | 1,285 | 1,174 | 1,255 | 381,621 | 7,151.77 |
| 1984-07-20 | 1,184 | 1,184 | 1,084 | 1,134 | 306,891 | 6,462.24 |
| 1984-07-19 | 1,214 | 1,265 | 1,164 | 1,194 | 541,045 | 6,804.16 |
| 1984-07-18 | 1,064 | 1,234 | 1,044 | 1,214 | 1,107,996 | 6,918.13 |
| 1984-07-17 | 1,034 | 1,054 | 1,014 | 1,044 | 214,226 | 5,949.36 |
| 1984-07-16 | 1,014 | 1,064 | 1,014 | 1,024 | 162,413 | 5,835.39 |
| 1984-07-13 | 1,044 | 1,044 | 974 | 984 | 95,654 | 5,607.44 |
| 1984-07-12 | 1,004 | 1,104 | 988 | 1,034 | 359,700 | 5,892.38 |
| 1984-07-11 | 948 | 1,024 | 948 | 1,014 | 456,351 | 5,778.40 |
| 1984-07-10 | 916 | 938 | 908 | 933 | 50,816 | 5,316.81 |
| 1984-07-09 | 934 | 957 | 931 | 948 | 138,499 | 5,402.29 |
| 1984-07-07 | 895 | 896 | 895 | 896 | 7,971 | 5,105.97 |
| 1984-07-06 | 903 | 913 | 893 | 893 | 45,834 | 5,088.87 |
| 1984-07-05 | 904 | 910 | 903 | 903 | 47,827 | 5,145.86 |
| 1984-07-04 | 933 | 963 | 924 | 963 | 89,676 | 5,487.77 |
| 1984-07-03 | 903 | 914 | 894 | 914 | 31,885 | 5,208.54 |
| 1984-07-02 | 893 | 906 | 893 | 905 | 26,903 | 5,157.25 |
| 1984-06-30 | 890 | 903 | 883 | 903 | 37,863 | 5,145.86 |
| 1984-06-29 | 898 | 903 | 898 | 898 | 10,960 | 5,117.36 |
| 1984-06-28 | 895 | 903 | 883 | 903 | 50,816 | 5,145.86 |
| 1984-06-27 | 916 | 916 | 898 | 903 | 37,863 | 5,145.86 |
| 1984-06-26 | 943 | 943 | 923 | 926 | 33,878 | 5,276.92 |
| 1984-06-25 | 954 | 963 | 929 | 933 | 27,899 | 5,316.81 |
| 1984-06-23 | 953 | 963 | 952 | 953 | 93,662 | 5,430.79 |
| 1984-06-22 | 883 | 913 | 883 | 913 | 43,842 | 5,202.84 |
| 1984-06-21 | 876 | 888 | 876 | 879 | 20,924 | 5,009.09 |
| 1984-06-20 | 888 | 900 | 878 | 878 | 27,899 | 5,003.39 |
| 1984-06-19 | 901 | 901 | 873 | 878 | 49,820 | 5,003.39 |
| 1984-06-18 | 953 | 953 | 901 | 901 | 33,878 | 5,134.46 |
| 1984-06-16 | 924 | 953 | 918 | 953 | 21,921 | 5,430.79 |
| 1984-06-15 | 923 | 943 | 912 | 919 | 62,773 | 5,237.03 |
| 1984-06-14 | 957 | 958 | 922 | 923 | 100,636 | 5,259.83 |
| 1984-06-13 | 1,034 | 1,034 | 963 | 977 | 296,927 | 5,567.55 |
| 1984-06-12 | 923 | 1,034 | 923 | 1,034 | 383,614 | 5,892.38 |
| 1984-06-11 | 863 | 934 | 863 | 928 | 139,496 | 5,288.32 |
| 1984-06-08 | 873 | 873 | 863 | 873 | 42,845 | 4,974.90 |
| 1984-06-07 | 859 | 898 | 859 | 898 | 9,964 | 5,117.36 |
| 1984-06-06 | 878 | 883 | 853 | 854 | 31,885 | 4,866.62 |
| 1984-06-05 | 898 | 898 | 868 | 868 | 35,870 | 4,946.40 |
| 1984-06-04 | 904 | 904 | 880 | 893 | 48,824 | 5,088.87 |
| 1984-06-02 | 873 | 903 | 873 | 903 | 61,777 | 5,145.86 |
| 1984-06-01 | 814 | 883 | 814 | 883 | 34,874 | 5,031.88 |
| 1984-05-31 | 830 | 830 | 823 | 829 | 23,914 | 4,724.16 |
| 1984-05-30 | 837 | 858 | 829 | 829 | 26,903 | 4,724.16 |
| 1984-05-29 | 853 | 863 | 825 | 834 | 41,849 | 4,752.65 |
| 1984-05-28 | 854 | 863 | 853 | 853 | 18,932 | 4,860.93 |
| 1984-05-26 | 833 | 833 | 823 | 823 | 17,935 | 4,689.97 |
| 1984-05-25 | 883 | 883 | 863 | 863 | 45,834 | 4,917.91 |
| 1984-05-24 | 864 | 873 | 862 | 873 | 81,705 | 4,974.90 |
| 1984-05-23 | 813 | 814 | 803 | 814 | 12,953 | 4,638.68 |
| 1984-05-22 | 803 | 813 | 803 | 813 | 17,935 | 4,632.98 |
| 1984-05-21 | 863 | 873 | 843 | 853 | 36,867 | 4,860.93 |
| 1984-05-19 | 809 | 853 | 808 | 853 | 27,899 | 4,860.93 |
| 1984-05-18 | 832 | 832 | 804 | 805 | 11,957 | 4,587.39 |
| 1984-05-17 | 833 | 853 | 833 | 833 | 48,824 | 4,746.95 |
| 1984-05-16 | 833 | 854 | 832 | 833 | 35,870 | 4,746.95 |
| 1984-05-15 | 833 | 843 | 832 | 833 | 36,867 | 4,746.95 |
| 1984-05-11 | 895 | 903 | 873 | 873 | 91,669 | 4,974.90 |
| 1984-05-10 | 953 | 954 | 893 | 913 | 562,965 | 5,202.84 |
| 1984-05-09 | 853 | 933 | 853 | 933 | 380,624 | 5,316.81 |
| 1984-05-08 | 809 | 855 | 808 | 833 | 300,912 | 4,746.95 |
| 1984-05-07 | 765 | 803 | 765 | 803 | 199,280 | 4,575.99 |
| 1984-05-04 | 758 | 768 | 754 | 759 | 74,730 | 4,325.25 |
| 1984-05-02 | 783 | 788 | 763 | 768 | 103,625 | 4,376.54 |
| 1984-05-01 | 725 | 783 | 725 | 783 | 43,842 | 4,462.02 |
| 1984-04-28 | 724 | 724 | 723 | 724 | 14,946 | 4,125.80 |
| 1984-04-27 | 718 | 724 | 718 | 724 | 14,946 | 4,125.80 |
| 1984-04-26 | 714 | 723 | 713 | 718 | 25,906 | 4,091.61 |
| 1984-04-25 | 688 | 713 | 688 | 713 | 40,852 | 4,063.12 |
| 1984-04-24 | 704 | 704 | 695 | 699 | 65,762 | 3,983.34 |
| 1984-04-23 | 720 | 724 | 712 | 712 | 26,903 | 4,057.42 |
| 1984-04-21 | 721 | 722 | 719 | 719 | 9,964 | 4,097.31 |
| 1984-04-20 | 718 | 723 | 718 | 719 | 21,921 | 4,097.31 |
| 1984-04-19 | 743 | 743 | 714 | 715 | 13,950 | 4,074.52 |
| 1984-04-18 | 723 | 743 | 723 | 743 | 9,964 | 4,234.08 |
| 1984-04-17 | 732 | 753 | 713 | 748 | 29,892 | 4,262.57 |
| 1984-04-16 | 703 | 753 | 703 | 752 | 41,849 | 4,285.36 |
| 1984-04-13 | 739 | 739 | 703 | 703 | 55,798 | 4,006.13 |
| 1984-04-12 | 703 | 714 | 703 | 714 | 31,885 | 4,068.82 |
| 1984-04-11 | 733 | 733 | 701 | 703 | 73,734 | 4,006.13 |
| 1984-04-10 | 758 | 759 | 743 | 743 | 39,856 | 4,234.08 |
| 1984-04-09 | 793 | 793 | 733 | 753 | 103,625 | 4,291.06 |
| 1984-04-07 | 783 | 803 | 783 | 803 | 96,651 | 4,575.99 |
| 1984-04-06 | 668 | 733 | 668 | 733 | 76,723 | 4,177.09 |
| 1984-04-05 | 658 | 669 | 658 | 665 | 27,899 | 3,789.58 |
| 1984-04-04 | 656 | 667 | 656 | 657 | 40,852 | 3,744 |
| 1984-04-03 | 654 | 655 | 653 | 653 | 25,906 | 3,721.20 |
| 1984-04-02 | 682 | 682 | 652 | 652 | 45,834 | 3,715.50 |
| 1984-03-31 | 677 | 677 | 672 | 672 | 17,935 | 3,829.47 |
| 1984-03-30 | 682 | 682 | 673 | 677 | 24,910 | 3,857.97 |
| 1984-03-29 | 681 | 683 | 680 | 683 | 20,924 | 3,892.16 |
| 1984-03-28 | 694 | 703 | 663 | 703 | 58,788 | 4,006.13 |
| 1984-03-27 | 707 | 707 | 682 | 682 | 46,831 | 3,886.46 |
| 1984-03-26 | 733 | 733 | 708 | 708 | 34,874 | 4,034.62 |
| 1984-03-24 | 733 | 738 | 723 | 723 | 17,935 | 4,120.10 |
| 1984-03-23 | 735 | 752 | 733 | 733 | 41,849 | 4,177.09 |
| 1984-03-22 | 762 | 783 | 733 | 734 | 68,752 | 4,182.79 |
| 1984-03-21 | 833 | 833 | 783 | 783 | 200,276 | 4,462.02 |
| 1984-03-19 | 763 | 803 | 753 | 803 | 242,125 | 4,575.99 |
| 1984-03-17 | 657 | 682 | 657 | 682 | 42,845 | 3,886.46 |
| 1984-03-16 | 642 | 663 | 632 | 652 | 164,406 | 3,715.50 |
| 1984-03-15 | 662 | 683 | 652 | 652 | 102,629 | 3,715.50 |
| 1984-03-14 | 704 | 705 | 657 | 682 | 111,597 | 3,886.46 |
| 1984-03-13 | 614 | 703 | 614 | 696 | 331,801 | 3,966.24 |
| 1984-03-12 | 743 | 743 | 654 | 654 | 232,161 | 3,726.90 |
| 1984-03-09 | 804 | 804 | 753 | 755 | 157,431 | 4,302.46 |
| 1984-03-08 | 823 | 848 | 802 | 804 | 260,060 | 4,581.69 |
| 1984-03-07 | 883 | 903 | 803 | 803 | 780,180 | 4,575.99 |
| 1984-03-06 | 723 | 833 | 723 | 833 | 1,119,952 | 4,746.95 |
| 1984-03-05 | 733 | 733 | 733 | 733 | 253,085 | 4,177.09 |
| 1984-03-03 | 833 | 833 | 833 | 833 | 67,755 | 4,746.95 |
| 1984-02-29 | 1,325 | 1,365 | 1,325 | 1,335 | 59,784 | 7,607.66 |
| 1984-02-28 | 1,395 | 1,395 | 1,345 | 1,355 | 89,676 | 7,721.63 |
| 1984-02-27 | 1,405 | 1,405 | 1,385 | 1,385 | 40,852 | 7,892.59 |
| 1984-02-25 | 1,395 | 1,405 | 1,385 | 1,395 | 20,924 | 7,949.58 |
| 1984-02-23 | 1,405 | 1,405 | 1,385 | 1,385 | 14,946 | 7,892.59 |
| 1984-02-22 | 1,405 | 1,405 | 1,385 | 1,405 | 29,892 | 8,006.56 |
| 1984-02-21 | 1,405 | 1,405 | 1,385 | 1,385 | 28,896 | 7,892.59 |
| 1984-02-20 | 1,425 | 1,435 | 1,405 | 1,405 | 19,928 | 8,006.56 |
| 1984-02-18 | 1,405 | 1,415 | 1,395 | 1,405 | 20,924 | 8,006.56 |
| 1984-02-17 | 1,435 | 1,435 | 1,375 | 1,375 | 41,849 | 7,835.61 |
| 1984-02-16 | 1,425 | 1,455 | 1,425 | 1,425 | 12,953 | 8,120.54 |
| 1984-02-15 | 1,455 | 1,455 | 1,415 | 1,415 | 18,932 | 8,063.55 |
| 1984-02-14 | 1,455 | 1,455 | 1,405 | 1,435 | 33,878 | 8,177.52 |
| 1984-02-13 | 1,495 | 1,505 | 1,455 | 1,455 | 33,878 | 8,291.50 |
| 1984-02-10 | 1,475 | 1,505 | 1,405 | 1,505 | 28,896 | 8,576.43 |
| 1984-02-09 | 1,475 | 1,505 | 1,455 | 1,455 | 28,896 | 8,291.50 |
| 1984-02-08 | 1,525 | 1,536 | 1,465 | 1,465 | 46,831 | 8,348.48 |
| 1984-02-07 | 1,546 | 1,556 | 1,475 | 1,475 | 70,744 | 8,405.47 |
| 1984-02-06 | 1,556 | 1,556 | 1,505 | 1,536 | 79,712 | 8,753.08 |
| 1984-02-04 | 1,455 | 1,536 | 1,455 | 1,505 | 60,780 | 8,576.43 |
| 1984-02-03 | 1,375 | 1,405 | 1,375 | 1,375 | 83,698 | 7,835.61 |
| 1984-02-02 | 1,385 | 1,395 | 1,375 | 1,375 | 67,755 | 7,835.61 |
| 1984-02-01 | 1,445 | 1,445 | 1,365 | 1,365 | 93,662 | 7,778.62 |
| 1984-01-31 | 1,395 | 1,455 | 1,385 | 1,405 | 76,723 | 8,006.56 |
| 1984-01-30 | 1,425 | 1,425 | 1,365 | 1,395 | 43,842 | 7,949.58 |
| 1984-01-28 | 1,485 | 1,495 | 1,455 | 1,455 | 56,795 | 8,291.50 |
| 1984-01-27 | 1,505 | 1,546 | 1,505 | 1,515 | 25,906 | 8,633.41 |
| 1984-01-26 | 1,475 | 1,525 | 1,475 | 1,525 | 36,867 | 8,690.40 |
| 1984-01-25 | 1,495 | 1,495 | 1,455 | 1,485 | 51,813 | 8,462.46 |
| 1984-01-24 | 1,525 | 1,525 | 1,475 | 1,475 | 26,903 | 8,405.47 |
| 1984-01-23 | 1,546 | 1,546 | 1,505 | 1,515 | 31,885 | 8,633.41 |
| 1984-01-21 | 1,566 | 1,576 | 1,546 | 1,546 | 61,777 | 8,810.07 |
| 1984-01-20 | 1,566 | 1,586 | 1,556 | 1,586 | 39,856 | 9,038.02 |
| 1984-01-19 | 1,636 | 1,646 | 1,576 | 1,576 | 134,514 | 8,981.03 |
| 1984-01-18 | 1,536 | 1,616 | 1,536 | 1,596 | 123,553 | 9,095 |
| 1984-01-17 | 1,505 | 1,515 | 1,465 | 1,505 | 23,914 | 8,576.43 |
| 1984-01-13 | 1,505 | 1,546 | 1,465 | 1,485 | 65,762 | 8,462.46 |
| 1984-01-12 | 1,375 | 1,435 | 1,365 | 1,435 | 29,892 | 8,177.52 |
| 1984-01-11 | 1,385 | 1,395 | 1,365 | 1,365 | 23,914 | 7,778.62 |
| 1984-01-10 | 1,405 | 1,405 | 1,385 | 1,385 | 19,928 | 7,892.59 |
| 1984-01-09 | 1,395 | 1,395 | 1,385 | 1,385 | 13,950 | 7,892.59 |
| 1984-01-07 | 1,385 | 1,405 | 1,385 | 1,385 | 14,946 | 7,892.59 |
| 1984-01-06 | 1,415 | 1,415 | 1,385 | 1,385 | 27,899 | 7,892.59 |
| 1984-01-05 | 1,435 | 1,445 | 1,395 | 1,405 | 26,903 | 8,006.56 |
| 1984-01-04 | 1,425 | 1,425 | 1,415 | 1,425 | 10,960 | 8,120.54 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
