8078 阪和興業(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 | 623 | 630 | 623 | 630 | 32,000 | 3,150 |
| 1984-12-27 | 627 | 634 | 620 | 633 | 148,000 | 3,165 |
| 1984-12-26 | 614 | 635 | 610 | 625 | 197,000 | 3,125 |
| 1984-12-25 | 615 | 620 | 609 | 620 | 149,000 | 3,100 |
| 1984-12-24 | 615 | 615 | 609 | 615 | 31,000 | 3,075 |
| 1984-12-22 | 615 | 616 | 615 | 616 | 108,000 | 3,080 |
| 1984-12-21 | 610 | 619 | 607 | 617 | 231,000 | 3,085 |
| 1984-12-20 | 607 | 610 | 607 | 610 | 19,000 | 3,050 |
| 1984-12-19 | 607 | 625 | 607 | 615 | 92,000 | 3,075 |
| 1984-12-18 | 607 | 610 | 607 | 610 | 9,000 | 3,050 |
| 1984-12-17 | 605 | 615 | 605 | 615 | 42,000 | 3,075 |
| 1984-12-15 | 605 | 615 | 605 | 615 | 58,000 | 3,075 |
| 1984-12-14 | 613 | 615 | 603 | 615 | 52,000 | 3,075 |
| 1984-12-13 | 611 | 615 | 601 | 615 | 42,000 | 3,075 |
| 1984-12-12 | 605 | 611 | 601 | 611 | 89,000 | 3,055 |
| 1984-12-11 | 598 | 610 | 598 | 610 | 93,000 | 3,050 |
| 1984-12-10 | 600 | 600 | 600 | 600 | 10,000 | 3,000 |
| 1984-12-07 | 605 | 608 | 600 | 605 | 130,000 | 3,025 |
| 1984-12-06 | 600 | 608 | 600 | 608 | 28,000 | 3,040 |
| 1984-12-05 | 600 | 605 | 600 | 605 | 8,000 | 3,025 |
| 1984-12-04 | 605 | 605 | 605 | 605 | 34,000 | 3,025 |
| 1984-12-03 | 595 | 605 | 591 | 605 | 100,000 | 3,025 |
| 1984-12-01 | 595 | 605 | 595 | 605 | 16,000 | 3,025 |
| 1984-11-30 | 596 | 600 | 596 | 600 | 51,000 | 3,000 |
| 1984-11-29 | 598 | 600 | 595 | 600 | 13,000 | 3,000 |
| 1984-11-28 | 601 | 602 | 600 | 600 | 4,000 | 3,000 |
| 1984-11-27 | 590 | 600 | 590 | 600 | 35,000 | 3,000 |
| 1984-11-26 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1984-11-24 | 605 | 605 | 605 | 605 | 13,000 | 3,025 |
| 1984-11-22 | 596 | 610 | 596 | 610 | 106,000 | 3,050 |
| 1984-11-21 | 599 | 604 | 596 | 604 | 62,000 | 3,020 |
| 1984-11-20 | 599 | 604 | 598 | 604 | 41,000 | 3,020 |
| 1984-11-19 | 600 | 600 | 598 | 600 | 54,000 | 3,000 |
| 1984-11-17 | 597 | 604 | 597 | 604 | 24,000 | 3,020 |
| 1984-11-16 | 600 | 600 | 595 | 598 | 13,000 | 2,990 |
| 1984-11-15 | 600 | 604 | 600 | 604 | 10,000 | 3,020 |
| 1984-11-14 | 599 | 605 | 599 | 605 | 12,000 | 3,025 |
| 1984-11-13 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1984-11-12 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1984-11-09 | 600 | 600 | 600 | 600 | 14,000 | 3,000 |
| 1984-11-08 | 600 | 605 | 600 | 605 | 12,000 | 3,025 |
| 1984-11-07 | 592 | 608 | 592 | 605 | 13,000 | 3,025 |
| 1984-11-06 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1984-11-05 | 608 | 609 | 606 | 606 | 17,000 | 3,030 |
| 1984-11-02 | 597 | 610 | 595 | 608 | 137,000 | 3,040 |
| 1984-11-01 | 608 | 608 | 599 | 607 | 140,000 | 3,035 |
| 1984-10-31 | 592 | 608 | 590 | 605 | 263,000 | 3,025 |
| 1984-10-30 | 600 | 600 | 591 | 591 | 60,000 | 2,955 |
| 1984-10-29 | 594 | 600 | 594 | 600 | 6,000 | 3,000 |
| 1984-10-27 | 590 | 600 | 590 | 600 | 13,000 | 3,000 |
| 1984-10-26 | 591 | 600 | 591 | 600 | 30,000 | 3,000 |
| 1984-10-25 | 596 | 596 | 591 | 591 | 2,000 | 2,955 |
| 1984-10-24 | 596 | 596 | 596 | 596 | 35,000 | 2,980 |
| 1984-10-23 | 595 | 596 | 595 | 596 | 19,000 | 2,980 |
| 1984-10-22 | 594 | 595 | 594 | 595 | 53,000 | 2,975 |
| 1984-10-20 | 590 | 590 | 590 | 590 | 15,000 | 2,950 |
| 1984-10-19 | 594 | 594 | 590 | 590 | 25,000 | 2,950 |
| 1984-10-18 | 590 | 594 | 590 | 594 | 184,000 | 2,970 |
| 1984-10-17 | 592 | 594 | 580 | 590 | 72,000 | 2,950 |
| 1984-10-16 | 592 | 595 | 592 | 594 | 258,000 | 2,970 |
| 1984-10-15 | 594 | 594 | 594 | 594 | 46,000 | 2,970 |
| 1984-10-12 | 594 | 605 | 594 | 595 | 207,000 | 2,975 |
| 1984-10-11 | 594 | 594 | 594 | 594 | 39,000 | 2,970 |
| 1984-10-09 | 595 | 610 | 595 | 610 | 58,000 | 3,050 |
| 1984-10-08 | 595 | 595 | 595 | 595 | 31,000 | 2,975 |
| 1984-10-06 | 591 | 610 | 591 | 610 | 98,000 | 3,050 |
| 1984-10-05 | 598 | 600 | 591 | 600 | 129,000 | 3,000 |
| 1984-10-04 | 600 | 605 | 596 | 605 | 64,000 | 3,025 |
| 1984-10-03 | 598 | 615 | 598 | 615 | 50,000 | 3,075 |
| 1984-10-02 | 598 | 598 | 590 | 598 | 47,000 | 2,990 |
| 1984-10-01 | 599 | 600 | 599 | 600 | 10,000 | 3,000 |
| 1984-09-29 | 600 | 601 | 599 | 599 | 65,000 | 2,995 |
| 1984-09-28 | 593 | 600 | 593 | 600 | 66,000 | 3,000 |
| 1984-09-27 | 580 | 595 | 580 | 595 | 50,000 | 2,975 |
| 1984-09-26 | 590 | 595 | 581 | 595 | 58,000 | 2,975 |
| 1984-09-25 | 590 | 590 | 580 | 590 | 64,000 | 2,950 |
| 1984-09-22 | 584 | 590 | 584 | 590 | 28,000 | 2,950 |
| 1984-09-21 | 583 | 594 | 583 | 594 | 87,000 | 2,970 |
| 1984-09-20 | 580 | 593 | 570 | 593 | 48,000 | 2,965 |
| 1984-09-19 | 588 | 595 | 575 | 595 | 89,000 | 2,975 |
| 1984-09-18 | 592 | 592 | 585 | 590 | 58,000 | 2,950 |
| 1984-09-17 | 590 | 595 | 590 | 590 | 33,000 | 2,950 |
| 1984-09-14 | 594 | 600 | 594 | 595 | 94,000 | 2,975 |
| 1984-09-13 | 590 | 595 | 580 | 595 | 56,000 | 2,975 |
| 1984-09-12 | 592 | 595 | 585 | 595 | 36,000 | 2,975 |
| 1984-09-11 | 597 | 597 | 595 | 595 | 47,000 | 2,975 |
| 1984-09-10 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 1984-09-07 | 590 | 599 | 590 | 599 | 53,000 | 2,995 |
| 1984-09-06 | 580 | 590 | 580 | 590 | 60,000 | 2,950 |
| 1984-09-05 | 584 | 584 | 575 | 584 | 36,000 | 2,920 |
| 1984-09-04 | 585 | 585 | 575 | 585 | 26,000 | 2,925 |
| 1984-09-03 | 588 | 588 | 585 | 588 | 13,000 | 2,940 |
| 1984-09-01 | 590 | 590 | 585 | 585 | 16,000 | 2,925 |
| 1984-08-31 | 585 | 590 | 576 | 590 | 335,000 | 2,950 |
| 1984-08-30 | 577 | 585 | 576 | 585 | 76,000 | 2,925 |
| 1984-08-29 | 577 | 584 | 576 | 576 | 44,000 | 2,880 |
| 1984-08-28 | 578 | 580 | 577 | 577 | 46,000 | 2,885 |
| 1984-08-27 | 577 | 577 | 577 | 577 | 17,000 | 2,885 |
| 1984-08-25 | 577 | 580 | 577 | 580 | 5,000 | 2,900 |
| 1984-08-24 | 580 | 580 | 580 | 580 | 12,000 | 2,900 |
| 1984-08-23 | 580 | 580 | 580 | 580 | 23,000 | 2,900 |
| 1984-08-22 | 576 | 580 | 567 | 580 | 21,000 | 2,900 |
| 1984-08-21 | 576 | 576 | 576 | 576 | 5,000 | 2,880 |
| 1984-08-20 | 570 | 575 | 565 | 575 | 34,000 | 2,875 |
| 1984-08-18 | 570 | 570 | 565 | 570 | 18,000 | 2,850 |
| 1984-08-17 | 565 | 570 | 565 | 570 | 6,000 | 2,850 |
| 1984-08-16 | 570 | 570 | 565 | 565 | 39,000 | 2,825 |
| 1984-08-15 | 570 | 570 | 560 | 570 | 199,000 | 2,850 |
| 1984-08-14 | 560 | 570 | 560 | 570 | 11,000 | 2,850 |
| 1984-08-13 | 556 | 560 | 556 | 560 | 16,000 | 2,800 |
| 1984-08-10 | 555 | 556 | 554 | 556 | 190,000 | 2,780 |
| 1984-08-09 | 554 | 554 | 554 | 554 | 30,000 | 2,770 |
| 1984-08-08 | 556 | 560 | 554 | 555 | 126,000 | 2,775 |
| 1984-08-07 | 556 | 556 | 554 | 555 | 19,000 | 2,775 |
| 1984-08-06 | 556 | 556 | 555 | 555 | 54,000 | 2,775 |
| 1984-08-02 | 555 | 555 | 555 | 555 | 6,000 | 2,775 |
| 1984-08-01 | 555 | 560 | 555 | 555 | 16,000 | 2,775 |
| 1984-07-31 | 560 | 560 | 555 | 555 | 26,000 | 2,775 |
| 1984-07-30 | 555 | 557 | 555 | 557 | 8,000 | 2,785 |
| 1984-07-28 | 561 | 570 | 555 | 555 | 113,000 | 2,775 |
| 1984-07-27 | 561 | 561 | 555 | 560 | 109,000 | 2,800 |
| 1984-07-26 | 560 | 570 | 560 | 570 | 36,000 | 2,850 |
| 1984-07-24 | 575 | 600 | 575 | 600 | 56,000 | 3,000 |
| 1984-07-23 | 580 | 580 | 575 | 580 | 33,000 | 2,900 |
| 1984-07-21 | 572 | 585 | 572 | 585 | 28,000 | 2,925 |
| 1984-07-20 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1984-07-19 | 581 | 582 | 581 | 582 | 5,000 | 2,910 |
| 1984-07-18 | 580 | 585 | 575 | 585 | 73,000 | 2,925 |
| 1984-07-17 | 575 | 585 | 575 | 585 | 68,000 | 2,925 |
| 1984-07-16 | 576 | 576 | 575 | 575 | 8,000 | 2,875 |
| 1984-07-13 | 576 | 576 | 575 | 575 | 31,000 | 2,875 |
| 1984-07-12 | 581 | 581 | 575 | 575 | 6,000 | 2,875 |
| 1984-07-11 | 584 | 584 | 580 | 584 | 50,000 | 2,920 |
| 1984-07-10 | 580 | 581 | 580 | 580 | 32,000 | 2,900 |
| 1984-07-09 | 580 | 585 | 580 | 585 | 22,000 | 2,925 |
| 1984-07-07 | 590 | 590 | 580 | 590 | 66,000 | 2,950 |
| 1984-07-06 | 595 | 595 | 595 | 595 | 50,000 | 2,975 |
| 1984-07-05 | 585 | 595 | 585 | 595 | 86,000 | 2,975 |
| 1984-07-04 | 575 | 585 | 575 | 584 | 90,000 | 2,920 |
| 1984-07-03 | 580 | 590 | 580 | 585 | 18,000 | 2,925 |
| 1984-07-02 | 585 | 590 | 585 | 590 | 7,000 | 2,950 |
| 1984-06-30 | 580 | 585 | 580 | 585 | 11,000 | 2,925 |
| 1984-06-29 | 580 | 580 | 580 | 580 | 27,000 | 2,900 |
| 1984-06-28 | 583 | 583 | 580 | 580 | 15,000 | 2,900 |
| 1984-06-27 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1984-06-26 | 570 | 583 | 570 | 583 | 38,000 | 2,915 |
| 1984-06-25 | 583 | 585 | 580 | 580 | 23,000 | 2,900 |
| 1984-06-23 | 575 | 585 | 575 | 585 | 36,000 | 2,925 |
| 1984-06-22 | 575 | 585 | 575 | 580 | 48,000 | 2,900 |
| 1984-06-21 | 580 | 580 | 580 | 580 | 37,000 | 2,900 |
| 1984-06-20 | 580 | 590 | 580 | 590 | 36,000 | 2,950 |
| 1984-06-19 | 570 | 585 | 570 | 580 | 42,000 | 2,900 |
| 1984-06-18 | 565 | 575 | 565 | 575 | 52,000 | 2,875 |
| 1984-06-16 | 567 | 573 | 560 | 573 | 54,000 | 2,865 |
| 1984-06-15 | 565 | 570 | 560 | 570 | 86,000 | 2,850 |
| 1984-06-14 | 569 | 575 | 568 | 568 | 49,000 | 2,840 |
| 1984-06-13 | 569 | 575 | 569 | 572 | 93,000 | 2,860 |
| 1984-06-12 | 570 | 570 | 570 | 570 | 39,000 | 2,850 |
| 1984-06-11 | 571 | 571 | 570 | 571 | 17,000 | 2,855 |
| 1984-06-08 | 570 | 571 | 570 | 571 | 25,000 | 2,855 |
| 1984-06-07 | 570 | 570 | 570 | 570 | 36,000 | 2,850 |
| 1984-06-06 | 570 | 571 | 570 | 570 | 83,000 | 2,850 |
| 1984-06-05 | 570 | 572 | 570 | 572 | 15,000 | 2,860 |
| 1984-06-04 | 577 | 577 | 570 | 570 | 4,000 | 2,850 |
| 1984-06-02 | 573 | 580 | 573 | 580 | 26,000 | 2,900 |
| 1984-06-01 | 573 | 573 | 570 | 573 | 29,000 | 2,865 |
| 1984-05-31 | 579 | 579 | 575 | 575 | 21,000 | 2,875 |
| 1984-05-30 | 584 | 585 | 584 | 584 | 59,000 | 2,920 |
| 1984-05-29 | 570 | 585 | 570 | 584 | 47,000 | 2,920 |
| 1984-05-28 | 580 | 580 | 575 | 575 | 25,000 | 2,875 |
| 1984-05-26 | 585 | 585 | 585 | 585 | 18,000 | 2,925 |
| 1984-05-25 | 580 | 595 | 575 | 595 | 35,000 | 2,975 |
| 1984-05-24 | 585 | 585 | 583 | 585 | 45,000 | 2,925 |
| 1984-05-23 | 575 | 585 | 575 | 585 | 56,000 | 2,925 |
| 1984-05-22 | 569 | 585 | 565 | 585 | 84,000 | 2,925 |
| 1984-05-21 | 575 | 585 | 575 | 585 | 9,000 | 2,925 |
| 1984-05-19 | 572 | 585 | 572 | 585 | 82,000 | 2,925 |
| 1984-05-18 | 580 | 580 | 570 | 580 | 88,000 | 2,900 |
| 1984-05-17 | 591 | 591 | 580 | 580 | 66,000 | 2,900 |
| 1984-05-16 | 590 | 600 | 590 | 590 | 40,000 | 2,950 |
| 1984-05-15 | 583 | 590 | 583 | 590 | 75,000 | 2,950 |
| 1984-05-14 | 590 | 590 | 589 | 590 | 224,000 | 2,950 |
| 1984-05-11 | 600 | 601 | 600 | 600 | 28,000 | 3,000 |
| 1984-05-10 | 610 | 610 | 600 | 600 | 117,000 | 3,000 |
| 1984-05-09 | 620 | 628 | 620 | 621 | 105,000 | 3,105 |
| 1984-05-08 | 618 | 620 | 616 | 616 | 90,000 | 3,080 |
| 1984-05-07 | 616 | 620 | 616 | 618 | 86,000 | 3,090 |
| 1984-05-04 | 610 | 628 | 610 | 625 | 181,000 | 3,125 |
| 1984-05-02 | 630 | 630 | 626 | 630 | 59,000 | 3,150 |
| 1984-05-01 | 620 | 629 | 620 | 628 | 84,000 | 3,140 |
| 1984-04-28 | 619 | 630 | 615 | 630 | 127,000 | 3,150 |
| 1984-04-27 | 628 | 629 | 625 | 629 | 98,000 | 3,145 |
| 1984-04-26 | 624 | 630 | 624 | 630 | 22,000 | 3,150 |
| 1984-04-25 | 632 | 633 | 628 | 631 | 20,000 | 3,155 |
| 1984-04-24 | 633 | 635 | 630 | 635 | 93,000 | 3,175 |
| 1984-04-23 | 625 | 638 | 625 | 638 | 59,000 | 3,190 |
| 1984-04-21 | 626 | 633 | 620 | 633 | 42,000 | 3,165 |
| 1984-04-20 | 624 | 630 | 620 | 630 | 23,000 | 3,150 |
| 1984-04-19 | 625 | 630 | 615 | 630 | 145,000 | 3,150 |
| 1984-04-18 | 625 | 635 | 617 | 635 | 171,000 | 3,175 |
| 1984-04-17 | 625 | 643 | 615 | 615 | 51,000 | 3,075 |
| 1984-04-16 | 650 | 650 | 645 | 645 | 97,000 | 3,225 |
| 1984-04-13 | 645 | 650 | 637 | 650 | 527,000 | 3,250 |
| 1984-04-12 | 638 | 647 | 632 | 647 | 429,000 | 3,235 |
| 1984-04-11 | 632 | 643 | 632 | 641 | 172,000 | 3,205 |
| 1984-04-10 | 636 | 650 | 636 | 636 | 164,000 | 3,180 |
| 1984-04-09 | 637 | 645 | 631 | 636 | 241,000 | 3,180 |
| 1984-04-07 | 621 | 629 | 621 | 627 | 79,000 | 3,135 |
| 1984-04-06 | 624 | 630 | 620 | 625 | 174,000 | 3,125 |
| 1984-04-05 | 609 | 624 | 609 | 624 | 236,000 | 3,120 |
| 1984-04-04 | 613 | 620 | 607 | 620 | 278,000 | 3,100 |
| 1984-04-03 | 613 | 619 | 609 | 615 | 125,000 | 3,075 |
| 1984-04-02 | 613 | 620 | 613 | 619 | 47,000 | 3,095 |
| 1984-03-31 | 615 | 624 | 612 | 620 | 94,000 | 3,100 |
| 1984-03-30 | 604 | 625 | 599 | 625 | 222,000 | 3,125 |
| 1984-03-29 | 620 | 620 | 606 | 613 | 144,000 | 3,065 |
| 1984-03-28 | 625 | 638 | 613 | 614 | 625,000 | 3,070 |
| 1984-03-27 | 669 | 690 | 665 | 688 | 405,000 | 3,127.27 |
| 1984-03-26 | 670 | 670 | 656 | 668 | 69,000 | 3,036.36 |
| 1984-03-24 | 666 | 670 | 652 | 670 | 115,000 | 3,045.45 |
| 1984-03-23 | 680 | 680 | 656 | 656 | 320,000 | 2,981.82 |
| 1984-03-22 | 668 | 689 | 668 | 679 | 985,000 | 3,086.36 |
| 1984-03-21 | 661 | 667 | 660 | 667 | 274,000 | 3,031.82 |
| 1984-03-19 | 663 | 665 | 657 | 664 | 211,000 | 3,018.18 |
| 1984-03-17 | 647 | 667 | 647 | 665 | 263,000 | 3,022.73 |
| 1984-03-16 | 645 | 648 | 640 | 647 | 293,000 | 2,940.91 |
| 1984-03-15 | 645 | 650 | 645 | 649 | 93,000 | 2,950 |
| 1984-03-14 | 647 | 650 | 637 | 645 | 296,000 | 2,931.82 |
| 1984-03-13 | 636 | 643 | 636 | 643 | 109,000 | 2,922.73 |
| 1984-03-12 | 641 | 642 | 628 | 640 | 187,000 | 2,909.09 |
| 1984-03-09 | 641 | 645 | 641 | 641 | 166,000 | 2,913.64 |
| 1984-03-08 | 640 | 648 | 636 | 642 | 243,000 | 2,918.18 |
| 1984-03-07 | 640 | 640 | 635 | 636 | 76,000 | 2,890.91 |
| 1984-03-06 | 643 | 645 | 643 | 644 | 121,000 | 2,927.27 |
| 1984-03-05 | 645 | 645 | 641 | 641 | 245,000 | 2,913.64 |
| 1984-03-03 | 636 | 647 | 636 | 643 | 379,000 | 2,922.73 |
| 1984-03-02 | 625 | 635 | 622 | 635 | 130,000 | 2,886.36 |
| 1984-03-01 | 618 | 625 | 618 | 623 | 107,000 | 2,831.82 |
| 1984-02-29 | 622 | 624 | 620 | 622 | 40,000 | 2,827.27 |
| 1984-02-28 | 625 | 625 | 620 | 624 | 23,000 | 2,836.36 |
| 1984-02-27 | 612 | 625 | 612 | 625 | 16,000 | 2,840.91 |
| 1984-02-25 | 614 | 620 | 614 | 620 | 14,000 | 2,818.18 |
| 1984-02-24 | 616 | 619 | 615 | 619 | 77,000 | 2,813.64 |
| 1984-02-23 | 611 | 616 | 611 | 616 | 32,000 | 2,800 |
| 1984-02-22 | 605 | 615 | 605 | 615 | 38,000 | 2,795.45 |
| 1984-02-21 | 605 | 611 | 605 | 605 | 45,000 | 2,750 |
| 1984-02-20 | 616 | 616 | 611 | 611 | 13,000 | 2,777.27 |
| 1984-02-18 | 610 | 614 | 610 | 613 | 17,000 | 2,786.36 |
| 1984-02-17 | 610 | 610 | 605 | 610 | 57,000 | 2,772.73 |
| 1984-02-16 | 614 | 615 | 610 | 611 | 36,000 | 2,777.27 |
| 1984-02-15 | 605 | 615 | 605 | 615 | 29,000 | 2,795.45 |
| 1984-02-14 | 615 | 615 | 615 | 615 | 19,000 | 2,795.45 |
| 1984-02-13 | 615 | 616 | 615 | 615 | 28,000 | 2,795.45 |
| 1984-02-10 | 615 | 616 | 615 | 615 | 39,000 | 2,795.45 |
| 1984-02-09 | 615 | 615 | 611 | 615 | 80,000 | 2,795.45 |
| 1984-02-08 | 615 | 620 | 610 | 615 | 118,000 | 2,795.45 |
| 1984-02-07 | 630 | 630 | 615 | 615 | 52,000 | 2,795.45 |
| 1984-02-06 | 631 | 638 | 630 | 630 | 54,000 | 2,863.64 |
| 1984-02-04 | 635 | 635 | 620 | 630 | 102,000 | 2,863.64 |
| 1984-02-03 | 610 | 640 | 610 | 640 | 183,000 | 2,909.09 |
| 1984-02-02 | 610 | 610 | 606 | 608 | 87,000 | 2,763.64 |
| 1984-02-01 | 607 | 610 | 605 | 610 | 62,000 | 2,772.73 |
| 1984-01-31 | 609 | 612 | 605 | 606 | 48,000 | 2,754.55 |
| 1984-01-30 | 610 | 615 | 601 | 615 | 87,000 | 2,795.45 |
| 1984-01-28 | 603 | 610 | 602 | 603 | 120,000 | 2,740.91 |
| 1984-01-27 | 606 | 606 | 603 | 605 | 116,000 | 2,750 |
| 1984-01-26 | 606 | 610 | 606 | 607 | 37,000 | 2,759.09 |
| 1984-01-25 | 600 | 610 | 600 | 610 | 108,000 | 2,772.73 |
| 1984-01-24 | 600 | 600 | 600 | 600 | 174,000 | 2,727.27 |
| 1984-01-23 | 604 | 605 | 598 | 603 | 95,000 | 2,740.91 |
| 1984-01-21 | 598 | 602 | 598 | 602 | 126,000 | 2,736.36 |
| 1984-01-20 | 606 | 610 | 601 | 602 | 262,000 | 2,736.36 |
| 1984-01-19 | 600 | 601 | 596 | 601 | 268,000 | 2,731.82 |
| 1984-01-18 | 605 | 605 | 601 | 601 | 205,000 | 2,731.82 |
| 1984-01-17 | 610 | 610 | 605 | 605 | 24,000 | 2,750 |
| 1984-01-13 | 591 | 605 | 591 | 605 | 207,000 | 2,750 |
| 1984-01-12 | 600 | 601 | 598 | 601 | 103,000 | 2,731.82 |
| 1984-01-11 | 601 | 601 | 595 | 600 | 152,000 | 2,727.27 |
| 1984-01-10 | 595 | 603 | 595 | 603 | 121,000 | 2,740.91 |
| 1984-01-09 | 604 | 605 | 600 | 605 | 137,000 | 2,750 |
| 1984-01-07 | 606 | 606 | 604 | 604 | 114,000 | 2,745.45 |
| 1984-01-06 | 610 | 610 | 606 | 606 | 475,000 | 2,754.55 |
| 1984-01-05 | 610 | 616 | 610 | 610 | 202,000 | 2,772.73 |
| 1984-01-04 | 610 | 620 | 610 | 620 | 68,000 | 2,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
