8089 ナイス(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 | 328 | 330 | 328 | 328 | 18,000 | 2,981.82 |
| 1984-12-27 | 329 | 329 | 328 | 328 | 22,000 | 2,981.82 |
| 1984-12-26 | 324 | 329 | 324 | 329 | 21,000 | 2,990.91 |
| 1984-12-25 | 370 | 375 | 365 | 375 | 73,000 | 3,099.17 |
| 1984-12-24 | 372 | 375 | 370 | 375 | 75,000 | 3,099.17 |
| 1984-12-22 | 370 | 375 | 370 | 373 | 29,000 | 3,082.64 |
| 1984-12-21 | 375 | 375 | 370 | 370 | 40,000 | 3,057.85 |
| 1984-12-20 | 384 | 384 | 375 | 375 | 79,000 | 3,099.17 |
| 1984-12-19 | 385 | 388 | 380 | 380 | 251,000 | 3,140.50 |
| 1984-12-18 | 380 | 380 | 380 | 380 | 36,000 | 3,140.50 |
| 1984-12-17 | 379 | 385 | 379 | 380 | 75,000 | 3,140.50 |
| 1984-12-14 | 384 | 387 | 384 | 385 | 58,000 | 3,181.82 |
| 1984-12-13 | 391 | 392 | 388 | 388 | 94,000 | 3,206.61 |
| 1984-12-12 | 385 | 390 | 385 | 390 | 75,000 | 3,223.14 |
| 1984-12-11 | 379 | 392 | 379 | 384 | 143,000 | 3,173.55 |
| 1984-12-10 | 379 | 379 | 378 | 379 | 90,000 | 3,132.23 |
| 1984-12-07 | 379 | 379 | 377 | 377 | 108,000 | 3,115.70 |
| 1984-12-06 | 375 | 379 | 375 | 377 | 217,000 | 3,115.70 |
| 1984-12-05 | 376 | 378 | 372 | 375 | 68,000 | 3,099.17 |
| 1984-12-04 | 378 | 378 | 372 | 373 | 32,000 | 3,082.64 |
| 1984-12-03 | 375 | 379 | 371 | 375 | 26,000 | 3,099.17 |
| 1984-12-01 | 375 | 380 | 373 | 375 | 66,000 | 3,099.17 |
| 1984-11-30 | 370 | 375 | 369 | 375 | 25,000 | 3,099.17 |
| 1984-11-29 | 368 | 370 | 367 | 370 | 25,000 | 3,057.85 |
| 1984-11-28 | 360 | 366 | 360 | 365 | 28,000 | 3,016.53 |
| 1984-11-27 | 364 | 365 | 360 | 360 | 33,000 | 2,975.21 |
| 1984-11-26 | 366 | 369 | 361 | 365 | 18,000 | 3,016.53 |
| 1984-11-24 | 369 | 369 | 369 | 369 | 6,000 | 3,049.59 |
| 1984-11-21 | 368 | 370 | 358 | 360 | 112,000 | 2,975.21 |
| 1984-11-20 | 366 | 370 | 366 | 366 | 14,000 | 3,024.79 |
| 1984-11-19 | 360 | 361 | 360 | 361 | 25,000 | 2,983.47 |
| 1984-11-17 | 360 | 360 | 360 | 360 | 13,000 | 2,975.21 |
| 1984-11-16 | 355 | 356 | 355 | 356 | 40,000 | 2,942.15 |
| 1984-11-15 | 360 | 361 | 358 | 360 | 52,000 | 2,975.21 |
| 1984-11-14 | 359 | 361 | 357 | 360 | 43,000 | 2,975.21 |
| 1984-11-13 | 365 | 365 | 360 | 360 | 27,000 | 2,975.21 |
| 1984-11-12 | 363 | 366 | 360 | 360 | 112,000 | 2,975.21 |
| 1984-11-09 | 358 | 362 | 358 | 360 | 67,000 | 2,975.21 |
| 1984-11-08 | 358 | 358 | 357 | 357 | 10,000 | 2,950.41 |
| 1984-11-07 | 356 | 360 | 355 | 357 | 23,000 | 2,950.41 |
| 1984-11-06 | 355 | 356 | 354 | 356 | 39,000 | 2,942.15 |
| 1984-11-05 | 355 | 355 | 353 | 355 | 80,000 | 2,933.88 |
| 1984-11-02 | 355 | 355 | 351 | 351 | 38,000 | 2,900.83 |
| 1984-11-01 | 355 | 359 | 354 | 355 | 92,000 | 2,933.88 |
| 1984-10-31 | 366 | 370 | 356 | 359 | 59,000 | 2,966.94 |
| 1984-10-30 | 370 | 370 | 367 | 367 | 30,000 | 3,033.06 |
| 1984-10-29 | 370 | 376 | 370 | 376 | 20,000 | 3,107.44 |
| 1984-10-27 | 370 | 370 | 370 | 370 | 8,000 | 3,057.85 |
| 1984-10-25 | 370 | 379 | 370 | 379 | 36,000 | 3,132.23 |
| 1984-10-24 | 375 | 380 | 375 | 380 | 15,000 | 3,140.50 |
| 1984-10-23 | 380 | 380 | 380 | 380 | 13,000 | 3,140.50 |
| 1984-10-22 | 384 | 389 | 380 | 380 | 61,000 | 3,140.50 |
| 1984-10-20 | 380 | 384 | 378 | 384 | 38,000 | 3,173.55 |
| 1984-10-19 | 367 | 380 | 367 | 380 | 122,000 | 3,140.50 |
| 1984-10-18 | 366 | 368 | 366 | 367 | 49,000 | 3,033.06 |
| 1984-10-17 | 369 | 369 | 365 | 365 | 22,000 | 3,016.53 |
| 1984-10-16 | 365 | 365 | 365 | 365 | 23,000 | 3,016.53 |
| 1984-10-15 | 365 | 369 | 364 | 365 | 48,000 | 3,016.53 |
| 1984-10-12 | 365 | 368 | 365 | 365 | 52,000 | 3,016.53 |
| 1984-10-11 | 362 | 363 | 362 | 363 | 21,000 | 3,000 |
| 1984-10-09 | 362 | 362 | 360 | 360 | 25,000 | 2,975.21 |
| 1984-10-08 | 358 | 360 | 358 | 358 | 9,000 | 2,958.68 |
| 1984-10-06 | 358 | 358 | 358 | 358 | 6,000 | 2,958.68 |
| 1984-10-05 | 358 | 362 | 355 | 355 | 29,000 | 2,933.88 |
| 1984-10-04 | 359 | 360 | 355 | 355 | 27,000 | 2,933.88 |
| 1984-10-03 | 356 | 358 | 355 | 358 | 13,000 | 2,958.68 |
| 1984-10-02 | 359 | 359 | 355 | 355 | 8,000 | 2,933.88 |
| 1984-10-01 | 360 | 365 | 360 | 360 | 25,000 | 2,975.21 |
| 1984-09-29 | 355 | 360 | 350 | 350 | 92,000 | 2,892.56 |
| 1984-09-28 | 360 | 360 | 355 | 360 | 27,000 | 2,975.21 |
| 1984-09-27 | 365 | 369 | 360 | 361 | 39,000 | 2,983.47 |
| 1984-09-26 | 360 | 365 | 356 | 360 | 38,000 | 2,975.21 |
| 1984-09-25 | 365 | 365 | 355 | 355 | 59,000 | 2,933.88 |
| 1984-09-22 | 360 | 360 | 355 | 360 | 269,000 | 2,975.21 |
| 1984-09-21 | 342 | 345 | 342 | 342 | 21,000 | 2,826.45 |
| 1984-09-20 | 344 | 352 | 343 | 352 | 26,000 | 2,909.09 |
| 1984-09-19 | 343 | 343 | 342 | 342 | 17,000 | 2,826.45 |
| 1984-09-18 | 344 | 344 | 343 | 343 | 23,000 | 2,834.71 |
| 1984-09-17 | 345 | 345 | 344 | 344 | 21,000 | 2,842.98 |
| 1984-09-14 | 345 | 349 | 344 | 344 | 19,000 | 2,842.98 |
| 1984-09-13 | 350 | 350 | 346 | 346 | 15,000 | 2,859.50 |
| 1984-09-12 | 350 | 350 | 348 | 350 | 34,000 | 2,892.56 |
| 1984-09-11 | 353 | 353 | 350 | 353 | 18,000 | 2,917.36 |
| 1984-09-07 | 350 | 351 | 348 | 348 | 19,000 | 2,876.03 |
| 1984-09-06 | 357 | 357 | 352 | 352 | 41,000 | 2,909.09 |
| 1984-09-05 | 358 | 360 | 353 | 353 | 48,000 | 2,917.36 |
| 1984-09-04 | 356 | 360 | 356 | 359 | 23,000 | 2,966.94 |
| 1984-09-03 | 350 | 354 | 345 | 345 | 29,000 | 2,851.24 |
| 1984-09-01 | 337 | 350 | 337 | 341 | 42,000 | 2,818.18 |
| 1984-08-31 | 355 | 355 | 330 | 330 | 98,000 | 2,727.27 |
| 1984-08-30 | 357 | 358 | 355 | 355 | 25,000 | 2,933.88 |
| 1984-08-29 | 358 | 358 | 357 | 358 | 20,000 | 2,958.68 |
| 1984-08-28 | 356 | 359 | 355 | 359 | 48,000 | 2,966.94 |
| 1984-08-27 | 355 | 360 | 355 | 355 | 8,000 | 2,933.88 |
| 1984-08-25 | 355 | 355 | 355 | 355 | 2,000 | 2,933.88 |
| 1984-08-24 | 360 | 360 | 355 | 355 | 41,000 | 2,933.88 |
| 1984-08-23 | 360 | 360 | 356 | 356 | 6,000 | 2,942.15 |
| 1984-08-22 | 361 | 362 | 361 | 362 | 29,000 | 2,991.74 |
| 1984-08-21 | 350 | 364 | 350 | 363 | 49,000 | 3,000 |
| 1984-08-20 | 349 | 350 | 349 | 350 | 9,000 | 2,892.56 |
| 1984-08-18 | 338 | 340 | 338 | 340 | 10,000 | 2,809.92 |
| 1984-08-17 | 339 | 339 | 335 | 336 | 33,000 | 2,776.86 |
| 1984-08-16 | 339 | 340 | 339 | 339 | 14,000 | 2,801.65 |
| 1984-08-14 | 339 | 339 | 339 | 339 | 5,000 | 2,801.65 |
| 1984-08-13 | 339 | 339 | 339 | 339 | 1,000 | 2,801.65 |
| 1984-08-10 | 340 | 340 | 335 | 335 | 16,000 | 2,768.59 |
| 1984-08-08 | 335 | 335 | 335 | 335 | 17,000 | 2,768.59 |
| 1984-08-07 | 340 | 340 | 331 | 333 | 52,000 | 2,752.07 |
| 1984-08-06 | 340 | 340 | 339 | 340 | 25,000 | 2,809.92 |
| 1984-08-04 | 339 | 339 | 339 | 339 | 6,000 | 2,801.65 |
| 1984-08-03 | 340 | 340 | 335 | 335 | 22,000 | 2,768.59 |
| 1984-08-02 | 331 | 340 | 331 | 335 | 19,000 | 2,768.59 |
| 1984-08-01 | 341 | 341 | 335 | 335 | 32,000 | 2,768.59 |
| 1984-07-30 | 345 | 345 | 345 | 345 | 2,000 | 2,851.24 |
| 1984-07-28 | 345 | 345 | 340 | 340 | 36,000 | 2,809.92 |
| 1984-07-27 | 345 | 345 | 340 | 340 | 30,000 | 2,809.92 |
| 1984-07-26 | 340 | 344 | 340 | 340 | 12,000 | 2,809.92 |
| 1984-07-25 | 339 | 340 | 339 | 340 | 14,000 | 2,809.92 |
| 1984-07-24 | 340 | 340 | 335 | 339 | 25,000 | 2,801.65 |
| 1984-07-23 | 345 | 345 | 340 | 345 | 10,000 | 2,851.24 |
| 1984-07-21 | 345 | 345 | 345 | 345 | 3,000 | 2,851.24 |
| 1984-07-20 | 345 | 345 | 345 | 345 | 45,000 | 2,851.24 |
| 1984-07-19 | 346 | 346 | 345 | 345 | 14,000 | 2,851.24 |
| 1984-07-17 | 345 | 348 | 345 | 345 | 12,000 | 2,851.24 |
| 1984-07-16 | 345 | 345 | 340 | 345 | 40,000 | 2,851.24 |
| 1984-07-13 | 346 | 346 | 340 | 340 | 16,000 | 2,809.92 |
| 1984-07-12 | 348 | 348 | 346 | 346 | 13,000 | 2,859.50 |
| 1984-07-11 | 348 | 348 | 348 | 348 | 9,000 | 2,876.03 |
| 1984-07-10 | 349 | 351 | 349 | 349 | 17,000 | 2,884.30 |
| 1984-07-09 | 349 | 349 | 348 | 348 | 17,000 | 2,876.03 |
| 1984-07-07 | 349 | 349 | 348 | 348 | 6,000 | 2,876.03 |
| 1984-07-06 | 351 | 351 | 350 | 350 | 58,000 | 2,892.56 |
| 1984-07-05 | 354 | 354 | 351 | 351 | 18,000 | 2,900.83 |
| 1984-07-04 | 355 | 355 | 355 | 355 | 7,000 | 2,933.88 |
| 1984-07-03 | 360 | 360 | 355 | 355 | 16,000 | 2,933.88 |
| 1984-07-02 | 360 | 360 | 357 | 358 | 24,000 | 2,958.68 |
| 1984-06-30 | 340 | 355 | 340 | 355 | 21,000 | 2,933.88 |
| 1984-06-29 | 340 | 341 | 340 | 341 | 12,000 | 2,818.18 |
| 1984-06-28 | 334 | 334 | 331 | 331 | 21,000 | 2,735.54 |
| 1984-06-27 | 340 | 340 | 330 | 331 | 78,000 | 2,735.54 |
| 1984-06-26 | 340 | 340 | 340 | 340 | 29,000 | 2,809.92 |
| 1984-06-25 | 340 | 340 | 339 | 339 | 5,000 | 2,801.65 |
| 1984-06-23 | 340 | 340 | 340 | 340 | 15,000 | 2,809.92 |
| 1984-06-22 | 339 | 340 | 339 | 340 | 40,000 | 2,809.92 |
| 1984-06-21 | 339 | 340 | 339 | 339 | 40,000 | 2,801.65 |
| 1984-06-20 | 339 | 340 | 338 | 339 | 20,000 | 2,801.65 |
| 1984-06-19 | 338 | 339 | 338 | 339 | 22,000 | 2,801.65 |
| 1984-06-18 | 339 | 339 | 338 | 339 | 17,000 | 2,801.65 |
| 1984-06-16 | 338 | 339 | 338 | 338 | 15,000 | 2,793.39 |
| 1984-06-15 | 338 | 338 | 338 | 338 | 18,000 | 2,793.39 |
| 1984-06-14 | 340 | 342 | 339 | 340 | 78,000 | 2,809.92 |
| 1984-06-13 | 339 | 342 | 338 | 340 | 154,000 | 2,809.92 |
| 1984-06-12 | 338 | 339 | 337 | 338 | 27,000 | 2,793.39 |
| 1984-06-11 | 338 | 338 | 337 | 337 | 23,000 | 2,785.12 |
| 1984-06-08 | 340 | 340 | 337 | 337 | 40,000 | 2,785.12 |
| 1984-06-07 | 340 | 340 | 339 | 340 | 44,000 | 2,809.92 |
| 1984-06-06 | 339 | 340 | 338 | 340 | 19,000 | 2,809.92 |
| 1984-06-05 | 334 | 340 | 334 | 340 | 39,000 | 2,809.92 |
| 1984-06-04 | 335 | 335 | 334 | 335 | 37,000 | 2,768.59 |
| 1984-06-02 | 339 | 339 | 335 | 335 | 75,000 | 2,768.59 |
| 1984-06-01 | 335 | 340 | 334 | 334 | 98,000 | 2,760.33 |
| 1984-05-31 | 340 | 340 | 339 | 339 | 30,000 | 2,801.65 |
| 1984-05-30 | 336 | 340 | 336 | 340 | 74,000 | 2,809.92 |
| 1984-05-29 | 336 | 340 | 335 | 340 | 28,000 | 2,809.92 |
| 1984-05-28 | 340 | 340 | 336 | 340 | 47,000 | 2,809.92 |
| 1984-05-26 | 340 | 340 | 330 | 340 | 176,000 | 2,809.92 |
| 1984-05-25 | 340 | 340 | 335 | 340 | 30,000 | 2,809.92 |
| 1984-05-24 | 336 | 340 | 330 | 330 | 108,000 | 2,727.27 |
| 1984-05-23 | 340 | 340 | 335 | 335 | 65,000 | 2,768.59 |
| 1984-05-22 | 355 | 355 | 350 | 350 | 19,000 | 2,892.56 |
| 1984-05-21 | 366 | 366 | 361 | 361 | 32,000 | 2,983.47 |
| 1984-05-19 | 365 | 365 | 365 | 365 | 9,000 | 3,016.53 |
| 1984-05-18 | 373 | 376 | 370 | 370 | 75,000 | 3,057.85 |
| 1984-05-16 | 375 | 375 | 373 | 373 | 14,000 | 3,082.64 |
| 1984-05-15 | 370 | 374 | 370 | 373 | 20,000 | 3,082.64 |
| 1984-05-14 | 384 | 384 | 372 | 372 | 75,000 | 3,074.38 |
| 1984-05-11 | 382 | 385 | 380 | 385 | 53,000 | 3,181.82 |
| 1984-05-10 | 385 | 385 | 385 | 385 | 13,000 | 3,181.82 |
| 1984-05-09 | 391 | 395 | 381 | 386 | 146,000 | 3,190.08 |
| 1984-05-08 | 391 | 391 | 391 | 391 | 11,000 | 3,231.41 |
| 1984-05-07 | 393 | 395 | 391 | 391 | 23,000 | 3,231.41 |
| 1984-05-04 | 395 | 395 | 391 | 391 | 53,000 | 3,231.41 |
| 1984-05-02 | 394 | 395 | 390 | 391 | 111,000 | 3,231.41 |
| 1984-05-01 | 392 | 394 | 392 | 394 | 251,000 | 3,256.20 |
| 1984-04-28 | 390 | 391 | 390 | 390 | 49,000 | 3,223.14 |
| 1984-04-27 | 390 | 390 | 390 | 390 | 18,000 | 3,223.14 |
| 1984-04-26 | 390 | 395 | 390 | 395 | 137,000 | 3,264.46 |
| 1984-04-25 | 389 | 395 | 385 | 390 | 46,000 | 3,223.14 |
| 1984-04-24 | 396 | 396 | 390 | 390 | 75,000 | 3,223.14 |
| 1984-04-23 | 396 | 403 | 396 | 403 | 22,000 | 3,330.58 |
| 1984-04-21 | 398 | 398 | 396 | 396 | 15,000 | 3,272.73 |
| 1984-04-20 | 396 | 396 | 396 | 396 | 14,000 | 3,272.73 |
| 1984-04-19 | 400 | 400 | 396 | 396 | 33,000 | 3,272.73 |
| 1984-04-18 | 400 | 401 | 396 | 396 | 45,000 | 3,272.73 |
| 1984-04-17 | 396 | 405 | 396 | 400 | 55,000 | 3,305.79 |
| 1984-04-16 | 400 | 400 | 396 | 396 | 24,000 | 3,272.73 |
| 1984-04-13 | 406 | 407 | 395 | 400 | 31,000 | 3,305.79 |
| 1984-04-12 | 405 | 406 | 405 | 406 | 25,000 | 3,355.37 |
| 1984-04-11 | 407 | 408 | 405 | 405 | 27,000 | 3,347.11 |
| 1984-04-10 | 407 | 409 | 407 | 408 | 22,000 | 3,371.90 |
| 1984-04-09 | 405 | 409 | 405 | 405 | 12,000 | 3,347.11 |
| 1984-04-07 | 400 | 405 | 400 | 405 | 24,000 | 3,347.11 |
| 1984-04-05 | 398 | 399 | 391 | 392 | 69,000 | 3,239.67 |
| 1984-04-04 | 405 | 410 | 399 | 399 | 170,000 | 3,297.52 |
| 1984-04-02 | 410 | 411 | 410 | 410 | 34,000 | 3,388.43 |
| 1984-03-31 | 410 | 420 | 410 | 420 | 77,000 | 3,471.07 |
| 1984-03-30 | 425 | 425 | 415 | 415 | 123,000 | 3,429.75 |
| 1984-03-29 | 425 | 428 | 420 | 428 | 315,000 | 3,537.19 |
| 1984-03-28 | 415 | 425 | 415 | 425 | 268,000 | 3,512.40 |
| 1984-03-27 | 418 | 420 | 415 | 420 | 129,000 | 3,471.07 |
| 1984-03-26 | 415 | 420 | 410 | 420 | 208,000 | 3,471.07 |
| 1984-03-24 | 415 | 420 | 410 | 420 | 118,000 | 3,471.07 |
| 1984-03-23 | 420 | 422 | 405 | 420 | 282,000 | 3,471.07 |
| 1984-03-22 | 410 | 425 | 409 | 425 | 453,000 | 3,512.40 |
| 1984-03-21 | 410 | 410 | 401 | 410 | 28,000 | 3,388.43 |
| 1984-03-19 | 409 | 415 | 406 | 415 | 65,000 | 3,429.75 |
| 1984-03-16 | 415 | 415 | 410 | 414 | 69,000 | 3,421.49 |
| 1984-03-15 | 415 | 420 | 414 | 420 | 93,000 | 3,471.07 |
| 1984-03-14 | 422 | 422 | 410 | 420 | 132,000 | 3,471.07 |
| 1984-03-13 | 423 | 423 | 413 | 421 | 172,000 | 3,479.34 |
| 1984-03-12 | 420 | 425 | 416 | 422 | 307,000 | 3,487.60 |
| 1984-03-09 | 411 | 416 | 411 | 415 | 228,000 | 3,429.75 |
| 1984-03-08 | 416 | 418 | 410 | 410 | 172,000 | 3,388.43 |
| 1984-03-07 | 406 | 415 | 405 | 415 | 258,000 | 3,429.75 |
| 1984-03-06 | 399 | 410 | 398 | 405 | 136,000 | 3,347.11 |
| 1984-03-05 | 400 | 400 | 396 | 400 | 59,000 | 3,305.79 |
| 1984-03-03 | 395 | 400 | 394 | 400 | 121,000 | 3,305.79 |
| 1984-03-02 | 395 | 400 | 385 | 395 | 185,000 | 3,264.46 |
| 1984-03-01 | 399 | 400 | 390 | 400 | 68,000 | 3,305.79 |
| 1984-02-29 | 390 | 400 | 388 | 400 | 57,000 | 3,305.79 |
| 1984-02-28 | 387 | 390 | 386 | 390 | 96,000 | 3,223.14 |
| 1984-02-27 | 389 | 392 | 388 | 388 | 211,000 | 3,206.61 |
| 1984-02-25 | 390 | 393 | 388 | 388 | 37,000 | 3,206.61 |
| 1984-02-24 | 391 | 392 | 389 | 389 | 122,000 | 3,214.88 |
| 1984-02-23 | 392 | 394 | 392 | 392 | 158,000 | 3,239.67 |
| 1984-02-22 | 397 | 400 | 396 | 396 | 45,000 | 3,272.73 |
| 1984-02-21 | 395 | 397 | 393 | 397 | 77,000 | 3,280.99 |
| 1984-02-20 | 396 | 398 | 388 | 392 | 42,000 | 3,239.67 |
| 1984-02-18 | 395 | 395 | 394 | 395 | 56,000 | 3,264.46 |
| 1984-02-17 | 394 | 395 | 394 | 394 | 68,000 | 3,256.20 |
| 1984-02-16 | 392 | 397 | 389 | 389 | 43,000 | 3,214.88 |
| 1984-02-15 | 388 | 392 | 388 | 390 | 38,000 | 3,223.14 |
| 1984-02-14 | 388 | 389 | 387 | 388 | 39,000 | 3,206.61 |
| 1984-02-13 | 389 | 389 | 386 | 389 | 65,000 | 3,214.88 |
| 1984-02-10 | 388 | 390 | 386 | 390 | 108,000 | 3,223.14 |
| 1984-02-09 | 389 | 390 | 388 | 389 | 49,000 | 3,214.88 |
| 1984-02-08 | 395 | 395 | 390 | 390 | 45,000 | 3,223.14 |
| 1984-02-07 | 400 | 400 | 395 | 395 | 69,000 | 3,264.46 |
| 1984-02-06 | 405 | 415 | 405 | 410 | 113,000 | 3,388.43 |
| 1984-02-04 | 388 | 390 | 385 | 390 | 88,000 | 3,223.14 |
| 1984-02-03 | 399 | 399 | 390 | 390 | 70,000 | 3,223.14 |
| 1984-02-02 | 400 | 402 | 399 | 400 | 92,000 | 3,305.79 |
| 1984-02-01 | 400 | 406 | 400 | 400 | 129,000 | 3,305.79 |
| 1984-01-31 | 390 | 400 | 390 | 400 | 56,000 | 3,305.79 |
| 1984-01-30 | 391 | 391 | 390 | 390 | 24,000 | 3,223.14 |
| 1984-01-28 | 390 | 391 | 390 | 390 | 64,000 | 3,223.14 |
| 1984-01-27 | 391 | 391 | 388 | 391 | 190,000 | 3,231.41 |
| 1984-01-26 | 401 | 401 | 391 | 398 | 216,000 | 3,289.26 |
| 1984-01-25 | 401 | 404 | 400 | 404 | 120,000 | 3,338.84 |
| 1984-01-24 | 406 | 406 | 401 | 406 | 77,000 | 3,355.37 |
| 1984-01-23 | 406 | 408 | 406 | 406 | 62,000 | 3,355.37 |
| 1984-01-21 | 410 | 410 | 406 | 406 | 46,000 | 3,355.37 |
| 1984-01-20 | 410 | 414 | 410 | 411 | 148,000 | 3,396.69 |
| 1984-01-19 | 410 | 410 | 408 | 410 | 135,000 | 3,388.43 |
| 1984-01-18 | 410 | 414 | 408 | 410 | 132,000 | 3,388.43 |
| 1984-01-17 | 410 | 415 | 405 | 415 | 145,000 | 3,429.75 |
| 1984-01-13 | 415 | 416 | 410 | 415 | 105,000 | 3,429.75 |
| 1984-01-12 | 410 | 420 | 410 | 415 | 148,000 | 3,429.75 |
| 1984-01-11 | 425 | 425 | 415 | 415 | 33,000 | 3,429.75 |
| 1984-01-10 | 426 | 426 | 425 | 425 | 198,000 | 3,512.40 |
| 1984-01-09 | 430 | 430 | 423 | 425 | 130,000 | 3,512.40 |
| 1984-01-07 | 430 | 430 | 426 | 429 | 45,000 | 3,545.45 |
| 1984-01-06 | 431 | 431 | 425 | 430 | 192,000 | 3,553.72 |
| 1984-01-05 | 437 | 437 | 429 | 430 | 155,000 | 3,553.72 |
| 1984-01-04 | 435 | 436 | 435 | 435 | 74,000 | 3,595.04 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
