8182 (株)いなげや 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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 705 | 705 | 705 | 705 | 4,000 | 640.91 |
| 1984-12-26 | 701 | 701 | 701 | 701 | 5,000 | 637.27 |
| 1984-12-25 | 696 | 699 | 696 | 699 | 7,000 | 635.46 |
| 1984-12-24 | 696 | 696 | 696 | 696 | 12,000 | 632.73 |
| 1984-12-22 | 686 | 686 | 686 | 686 | 9,000 | 623.64 |
| 1984-12-21 | 675 | 686 | 675 | 686 | 13,000 | 623.64 |
| 1984-12-20 | 680 | 681 | 680 | 680 | 5,000 | 618.18 |
| 1984-12-19 | 690 | 690 | 689 | 690 | 14,000 | 627.27 |
| 1984-12-18 | 680 | 690 | 680 | 690 | 5,000 | 627.27 |
| 1984-12-17 | 679 | 679 | 679 | 679 | 6,000 | 617.27 |
| 1984-12-15 | 679 | 679 | 679 | 679 | 3,000 | 617.27 |
| 1984-12-14 | 675 | 675 | 670 | 670 | 10,000 | 609.09 |
| 1984-12-13 | 662 | 666 | 661 | 666 | 4,000 | 605.46 |
| 1984-12-12 | 670 | 670 | 661 | 661 | 11,000 | 600.91 |
| 1984-12-11 | 675 | 675 | 674 | 674 | 3,000 | 612.73 |
| 1984-12-10 | 674 | 675 | 674 | 675 | 6,000 | 613.64 |
| 1984-12-07 | 678 | 678 | 675 | 678 | 4,000 | 616.36 |
| 1984-12-06 | 678 | 680 | 678 | 680 | 26,000 | 618.18 |
| 1984-12-05 | 680 | 680 | 678 | 678 | 8,000 | 616.36 |
| 1984-12-04 | 687 | 687 | 680 | 680 | 6,000 | 618.18 |
| 1984-12-03 | 680 | 680 | 680 | 680 | 6,000 | 618.18 |
| 1984-12-01 | 670 | 680 | 670 | 680 | 4,000 | 618.18 |
| 1984-11-30 | 680 | 680 | 680 | 680 | 4,000 | 618.18 |
| 1984-11-29 | 680 | 680 | 680 | 680 | 5,000 | 618.18 |
| 1984-11-28 | 680 | 680 | 680 | 680 | 10,000 | 618.18 |
| 1984-11-27 | 680 | 680 | 680 | 680 | 13,000 | 618.18 |
| 1984-11-26 | 689 | 689 | 680 | 680 | 5,000 | 618.18 |
| 1984-11-24 | 689 | 690 | 689 | 690 | 3,000 | 627.27 |
| 1984-11-22 | 680 | 680 | 680 | 680 | 8,000 | 618.18 |
| 1984-11-21 | 680 | 682 | 680 | 680 | 30,000 | 618.18 |
| 1984-11-19 | 680 | 680 | 680 | 680 | 5,000 | 618.18 |
| 1984-11-17 | 680 | 680 | 680 | 680 | 10,000 | 618.18 |
| 1984-11-16 | 675 | 683 | 675 | 680 | 13,000 | 618.18 |
| 1984-11-15 | 689 | 689 | 685 | 685 | 14,000 | 622.73 |
| 1984-11-14 | 685 | 690 | 685 | 689 | 6,000 | 626.36 |
| 1984-11-13 | 690 | 690 | 685 | 685 | 13,000 | 622.73 |
| 1984-11-12 | 691 | 691 | 691 | 691 | 2,000 | 628.18 |
| 1984-11-09 | 692 | 692 | 691 | 691 | 3,000 | 628.18 |
| 1984-11-08 | 691 | 691 | 690 | 691 | 7,000 | 628.18 |
| 1984-11-07 | 692 | 694 | 691 | 694 | 12,000 | 630.91 |
| 1984-11-06 | 692 | 692 | 690 | 691 | 6,000 | 628.18 |
| 1984-11-05 | 691 | 691 | 690 | 690 | 2,000 | 627.27 |
| 1984-11-02 | 700 | 700 | 690 | 690 | 3,000 | 627.27 |
| 1984-11-01 | 690 | 705 | 690 | 705 | 6,000 | 640.91 |
| 1984-10-31 | 692 | 700 | 692 | 700 | 4,000 | 636.36 |
| 1984-10-30 | 691 | 694 | 691 | 694 | 2,000 | 630.91 |
| 1984-10-29 | 693 | 693 | 690 | 690 | 8,000 | 627.27 |
| 1984-10-27 | 694 | 694 | 694 | 694 | 2,000 | 630.91 |
| 1984-10-26 | 693 | 693 | 691 | 691 | 11,000 | 628.18 |
| 1984-10-25 | 694 | 694 | 693 | 693 | 3,000 | 630 |
| 1984-10-24 | 700 | 700 | 693 | 693 | 24,000 | 630 |
| 1984-10-23 | 695 | 700 | 695 | 699 | 11,000 | 635.46 |
| 1984-10-22 | 700 | 700 | 695 | 695 | 4,000 | 631.82 |
| 1984-10-20 | 696 | 700 | 696 | 697 | 4,000 | 633.64 |
| 1984-10-19 | 701 | 701 | 698 | 698 | 8,000 | 634.55 |
| 1984-10-18 | 704 | 705 | 703 | 703 | 15,000 | 639.09 |
| 1984-10-17 | 703 | 703 | 703 | 703 | 17,000 | 639.09 |
| 1984-10-16 | 703 | 703 | 702 | 702 | 7,000 | 638.18 |
| 1984-10-15 | 701 | 702 | 701 | 702 | 11,000 | 638.18 |
| 1984-10-12 | 701 | 702 | 701 | 702 | 6,000 | 638.18 |
| 1984-10-09 | 695 | 696 | 695 | 696 | 8,000 | 632.73 |
| 1984-10-08 | 692 | 694 | 692 | 694 | 4,000 | 630.91 |
| 1984-10-06 | 691 | 691 | 691 | 691 | 35,000 | 628.18 |
| 1984-10-05 | 690 | 690 | 690 | 690 | 14,000 | 627.27 |
| 1984-10-03 | 710 | 710 | 710 | 710 | 4,000 | 645.46 |
| 1984-10-02 | 710 | 719 | 710 | 719 | 4,000 | 653.64 |
| 1984-10-01 | 711 | 715 | 710 | 710 | 5,000 | 645.46 |
| 1984-09-29 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1984-09-28 | 716 | 720 | 710 | 720 | 10,000 | 654.55 |
| 1984-09-27 | 716 | 716 | 715 | 715 | 3,000 | 650 |
| 1984-09-26 | 717 | 717 | 716 | 716 | 3,000 | 650.91 |
| 1984-09-25 | 720 | 720 | 715 | 716 | 31,000 | 650.91 |
| 1984-09-22 | 720 | 722 | 720 | 722 | 22,000 | 656.36 |
| 1984-09-21 | 725 | 725 | 713 | 713 | 54,000 | 648.18 |
| 1984-09-20 | 712 | 715 | 712 | 715 | 7,000 | 650 |
| 1984-09-19 | 706 | 706 | 706 | 706 | 23,000 | 641.82 |
| 1984-09-18 | 710 | 710 | 706 | 706 | 5,000 | 641.82 |
| 1984-09-17 | 717 | 719 | 705 | 719 | 26,000 | 653.64 |
| 1984-09-14 | 720 | 720 | 715 | 720 | 30,000 | 654.55 |
| 1984-09-13 | 729 | 729 | 720 | 720 | 16,000 | 654.55 |
| 1984-09-12 | 730 | 730 | 730 | 730 | 18,000 | 663.64 |
| 1984-09-11 | 745 | 745 | 745 | 745 | 10,000 | 677.27 |
| 1984-09-10 | 755 | 755 | 750 | 750 | 15,000 | 681.82 |
| 1984-09-07 | 755 | 760 | 755 | 755 | 28,000 | 686.36 |
| 1984-09-06 | 775 | 775 | 774 | 774 | 21,000 | 703.64 |
| 1984-09-05 | 785 | 785 | 785 | 785 | 18,000 | 713.64 |
| 1984-09-01 | 800 | 800 | 800 | 800 | 10,000 | 727.27 |
| 1984-08-31 | 790 | 800 | 785 | 797 | 26,000 | 724.55 |
| 1984-08-30 | 770 | 795 | 770 | 795 | 8,000 | 722.73 |
| 1984-08-29 | 800 | 800 | 771 | 771 | 29,000 | 700.91 |
| 1984-08-28 | 782 | 800 | 781 | 800 | 30,000 | 727.27 |
| 1984-08-27 | 770 | 785 | 770 | 783 | 18,000 | 711.82 |
| 1984-08-25 | 760 | 760 | 760 | 760 | 17,000 | 690.91 |
| 1984-08-24 | 740 | 760 | 740 | 750 | 27,000 | 681.82 |
| 1984-08-23 | 739 | 740 | 739 | 740 | 14,000 | 672.73 |
| 1984-08-22 | 733 | 733 | 732 | 732 | 10,000 | 665.46 |
| 1984-08-21 | 730 | 740 | 726 | 730 | 14,000 | 663.64 |
| 1984-08-20 | 720 | 726 | 720 | 726 | 10,000 | 660 |
| 1984-08-18 | 721 | 721 | 720 | 720 | 16,000 | 654.55 |
| 1984-08-17 | 721 | 725 | 721 | 725 | 15,000 | 659.09 |
| 1984-08-16 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 1984-08-14 | 721 | 730 | 721 | 730 | 2,000 | 663.64 |
| 1984-08-13 | 720 | 730 | 720 | 720 | 8,000 | 654.55 |
| 1984-08-10 | 721 | 722 | 720 | 720 | 10,000 | 654.55 |
| 1984-08-09 | 724 | 725 | 721 | 721 | 7,000 | 655.46 |
| 1984-08-08 | 720 | 730 | 720 | 730 | 8,000 | 663.64 |
| 1984-08-07 | 715 | 730 | 715 | 720 | 21,000 | 654.55 |
| 1984-08-06 | 710 | 710 | 710 | 710 | 5,000 | 645.46 |
| 1984-08-04 | 705 | 705 | 702 | 702 | 3,000 | 638.18 |
| 1984-08-03 | 715 | 730 | 715 | 720 | 17,000 | 654.55 |
| 1984-08-02 | 705 | 720 | 705 | 720 | 17,000 | 654.55 |
| 1984-08-01 | 700 | 705 | 700 | 705 | 15,000 | 640.91 |
| 1984-07-31 | 720 | 720 | 705 | 705 | 4,000 | 640.91 |
| 1984-07-30 | 705 | 710 | 705 | 705 | 53,000 | 640.91 |
| 1984-07-28 | 705 | 705 | 700 | 700 | 13,000 | 636.36 |
| 1984-07-27 | 705 | 706 | 705 | 706 | 9,000 | 641.82 |
| 1984-07-26 | 705 | 705 | 705 | 705 | 16,000 | 640.91 |
| 1984-07-25 | 710 | 720 | 710 | 720 | 22,000 | 654.55 |
| 1984-07-24 | 710 | 710 | 710 | 710 | 9,000 | 645.46 |
| 1984-07-23 | 706 | 720 | 705 | 710 | 14,000 | 645.46 |
| 1984-07-21 | 705 | 710 | 705 | 705 | 22,000 | 640.91 |
| 1984-07-19 | 706 | 706 | 705 | 705 | 8,000 | 640.91 |
| 1984-07-18 | 705 | 720 | 705 | 720 | 14,000 | 654.55 |
| 1984-07-17 | 705 | 705 | 705 | 705 | 14,000 | 640.91 |
| 1984-07-16 | 705 | 706 | 705 | 705 | 52,000 | 640.91 |
| 1984-07-13 | 705 | 705 | 705 | 705 | 15,000 | 640.91 |
| 1984-07-12 | 705 | 705 | 705 | 705 | 13,000 | 640.91 |
| 1984-07-11 | 705 | 705 | 705 | 705 | 15,000 | 640.91 |
| 1984-07-10 | 705 | 705 | 705 | 705 | 5,000 | 640.91 |
| 1984-07-09 | 710 | 710 | 701 | 706 | 6,000 | 641.82 |
| 1984-07-06 | 701 | 701 | 701 | 701 | 7,000 | 637.27 |
| 1984-07-05 | 701 | 710 | 700 | 700 | 11,000 | 636.36 |
| 1984-07-04 | 701 | 710 | 701 | 701 | 26,000 | 637.27 |
| 1984-07-03 | 701 | 701 | 701 | 701 | 5,000 | 637.27 |
| 1984-07-02 | 705 | 705 | 701 | 701 | 8,000 | 637.27 |
| 1984-06-30 | 701 | 720 | 701 | 720 | 20,000 | 654.55 |
| 1984-06-29 | 714 | 715 | 700 | 701 | 10,000 | 637.27 |
| 1984-06-28 | 717 | 718 | 700 | 717 | 11,000 | 651.82 |
| 1984-06-27 | 721 | 721 | 690 | 717 | 15,000 | 651.82 |
| 1984-06-26 | 725 | 725 | 725 | 725 | 6,000 | 659.09 |
| 1984-06-25 | 720 | 730 | 700 | 730 | 50,000 | 663.64 |
| 1984-06-23 | 720 | 720 | 720 | 720 | 6,000 | 654.55 |
| 1984-06-22 | 720 | 720 | 720 | 720 | 14,000 | 654.55 |
| 1984-06-21 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
| 1984-06-20 | 723 | 723 | 720 | 720 | 58,000 | 654.55 |
| 1984-06-19 | 723 | 723 | 723 | 723 | 10,000 | 657.27 |
| 1984-06-18 | 723 | 723 | 723 | 723 | 6,000 | 657.27 |
| 1984-06-16 | 723 | 723 | 723 | 723 | 9,000 | 657.27 |
| 1984-06-15 | 723 | 723 | 722 | 722 | 46,000 | 656.36 |
| 1984-06-14 | 720 | 720 | 720 | 720 | 20,000 | 654.55 |
| 1984-06-13 | 721 | 721 | 720 | 720 | 6,000 | 654.55 |
| 1984-06-12 | 722 | 722 | 721 | 721 | 11,000 | 655.46 |
| 1984-06-11 | 721 | 721 | 721 | 721 | 6,000 | 655.46 |
| 1984-06-08 | 720 | 720 | 720 | 720 | 11,000 | 654.55 |
| 1984-06-07 | 720 | 720 | 720 | 720 | 6,000 | 654.55 |
| 1984-06-06 | 721 | 730 | 720 | 720 | 16,000 | 654.55 |
| 1984-06-05 | 730 | 730 | 720 | 720 | 22,000 | 654.55 |
| 1984-06-04 | 730 | 730 | 730 | 730 | 18,000 | 663.64 |
| 1984-06-02 | 730 | 735 | 730 | 735 | 39,000 | 668.18 |
| 1984-06-01 | 730 | 730 | 729 | 730 | 37,000 | 663.64 |
| 1984-05-31 | 730 | 730 | 730 | 730 | 41,000 | 663.64 |
| 1984-05-30 | 730 | 730 | 730 | 730 | 2,000 | 663.64 |
| 1984-05-29 | 730 | 735 | 729 | 732 | 66,000 | 665.46 |
| 1984-05-28 | 730 | 730 | 730 | 730 | 14,000 | 663.64 |
| 1984-05-26 | 740 | 740 | 729 | 729 | 24,000 | 662.73 |
| 1984-05-25 | 730 | 740 | 729 | 729 | 13,000 | 662.73 |
| 1984-05-24 | 729 | 730 | 729 | 730 | 27,000 | 663.64 |
| 1984-05-23 | 730 | 731 | 730 | 730 | 33,000 | 663.64 |
| 1984-05-22 | 730 | 731 | 730 | 731 | 41,000 | 664.55 |
| 1984-05-21 | 730 | 735 | 730 | 730 | 13,000 | 663.64 |
| 1984-05-19 | 725 | 731 | 725 | 731 | 6,000 | 664.55 |
| 1984-05-18 | 737 | 738 | 725 | 730 | 26,000 | 663.64 |
| 1984-05-17 | 770 | 770 | 745 | 745 | 17,000 | 677.27 |
| 1984-05-16 | 735 | 741 | 735 | 741 | 2,000 | 673.64 |
| 1984-05-15 | 725 | 741 | 725 | 740 | 10,000 | 672.73 |
| 1984-05-14 | 775 | 780 | 735 | 735 | 29,000 | 668.18 |
| 1984-05-11 | 780 | 780 | 770 | 770 | 22,000 | 700 |
| 1984-05-10 | 780 | 788 | 770 | 770 | 30,000 | 700 |
| 1984-05-09 | 770 | 777 | 760 | 770 | 20,000 | 700 |
| 1984-05-08 | 741 | 750 | 735 | 750 | 15,000 | 681.82 |
| 1984-05-07 | 740 | 740 | 730 | 730 | 15,000 | 663.64 |
| 1984-05-04 | 715 | 720 | 715 | 720 | 18,000 | 654.55 |
| 1984-05-02 | 710 | 720 | 710 | 710 | 7,000 | 645.46 |
| 1984-05-01 | 705 | 710 | 700 | 710 | 22,000 | 645.46 |
| 1984-04-28 | 700 | 701 | 700 | 700 | 12,000 | 636.36 |
| 1984-04-27 | 711 | 712 | 700 | 700 | 39,000 | 636.36 |
| 1984-04-26 | 711 | 720 | 711 | 711 | 8,000 | 646.36 |
| 1984-04-25 | 700 | 720 | 699 | 711 | 59,000 | 646.36 |
| 1984-04-24 | 710 | 720 | 710 | 711 | 18,000 | 646.36 |
| 1984-04-23 | 710 | 710 | 710 | 710 | 12,000 | 645.46 |
| 1984-04-21 | 711 | 711 | 710 | 710 | 12,000 | 645.46 |
| 1984-04-20 | 705 | 711 | 705 | 711 | 13,000 | 646.36 |
| 1984-04-19 | 705 | 706 | 705 | 706 | 4,000 | 641.82 |
| 1984-04-18 | 720 | 730 | 705 | 705 | 13,000 | 640.91 |
| 1984-04-17 | 745 | 745 | 730 | 730 | 11,000 | 663.64 |
| 1984-04-16 | 748 | 748 | 745 | 745 | 12,000 | 677.27 |
| 1984-04-13 | 748 | 755 | 748 | 755 | 22,000 | 686.36 |
| 1984-04-12 | 750 | 750 | 748 | 748 | 27,000 | 680 |
| 1984-04-11 | 750 | 755 | 750 | 755 | 17,000 | 686.36 |
| 1984-04-10 | 757 | 757 | 755 | 755 | 4,000 | 686.36 |
| 1984-04-09 | 765 | 765 | 757 | 757 | 6,000 | 688.18 |
| 1984-04-07 | 756 | 770 | 756 | 770 | 10,000 | 700 |
| 1984-04-06 | 767 | 767 | 756 | 756 | 6,000 | 687.27 |
| 1984-04-05 | 766 | 768 | 766 | 767 | 4,000 | 697.27 |
| 1984-04-04 | 762 | 780 | 762 | 765 | 14,000 | 695.46 |
| 1984-04-03 | 755 | 774 | 755 | 774 | 17,000 | 703.64 |
| 1984-04-02 | 750 | 774 | 750 | 774 | 14,000 | 703.64 |
| 1984-03-31 | 756 | 756 | 750 | 750 | 14,000 | 681.82 |
| 1984-03-30 | 785 | 786 | 750 | 750 | 10,000 | 681.82 |
| 1984-03-29 | 784 | 789 | 783 | 789 | 36,000 | 717.27 |
| 1984-03-28 | 790 | 810 | 790 | 790 | 28,000 | 718.18 |
| 1984-03-27 | 1,030 | 1,030 | 1,010 | 1,030 | 88,000 | 749.09 |
| 1984-03-26 | 1,010 | 1,040 | 1,010 | 1,020 | 61,000 | 741.82 |
| 1984-03-24 | 1,010 | 1,020 | 1,000 | 1,010 | 162,000 | 734.55 |
| 1984-03-23 | 1,020 | 1,030 | 1,010 | 1,010 | 117,000 | 734.55 |
| 1984-03-22 | 1,040 | 1,050 | 1,010 | 1,030 | 292,000 | 749.09 |
| 1984-03-21 | 1,030 | 1,050 | 1,030 | 1,040 | 69,000 | 756.36 |
| 1984-03-19 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 | 749.09 |
| 1984-03-17 | 1,040 | 1,050 | 1,030 | 1,030 | 52,000 | 749.09 |
| 1984-03-16 | 1,030 | 1,050 | 1,030 | 1,040 | 106,000 | 756.36 |
| 1984-03-15 | 1,030 | 1,050 | 1,030 | 1,030 | 77,000 | 749.09 |
| 1984-03-14 | 1,000 | 1,020 | 995 | 1,000 | 250,000 | 727.27 |
| 1984-03-13 | 1,030 | 1,040 | 993 | 1,010 | 376,000 | 734.55 |
| 1984-03-12 | 965 | 1,060 | 965 | 1,060 | 262,000 | 770.91 |
| 1984-03-09 | 975 | 975 | 960 | 961 | 26,000 | 698.91 |
| 1984-03-08 | 976 | 980 | 975 | 976 | 21,000 | 709.82 |
| 1984-03-07 | 985 | 985 | 975 | 976 | 36,000 | 709.82 |
| 1984-03-06 | 995 | 995 | 975 | 975 | 50,000 | 709.09 |
| 1984-03-05 | 976 | 995 | 976 | 995 | 50,000 | 723.64 |
| 1984-03-03 | 980 | 985 | 972 | 975 | 52,000 | 709.09 |
| 1984-03-02 | 989 | 990 | 961 | 980 | 77,000 | 712.73 |
| 1984-03-01 | 990 | 995 | 980 | 990 | 85,000 | 720 |
| 1984-02-29 | 990 | 1,000 | 988 | 998 | 74,000 | 725.82 |
| 1984-02-28 | 960 | 995 | 960 | 990 | 86,000 | 720 |
| 1984-02-27 | 938 | 950 | 938 | 945 | 40,000 | 687.27 |
| 1984-02-25 | 960 | 960 | 949 | 949 | 26,000 | 690.18 |
| 1984-02-24 | 951 | 960 | 950 | 960 | 34,000 | 698.18 |
| 1984-02-23 | 926 | 950 | 925 | 950 | 55,000 | 690.91 |
| 1984-02-22 | 911 | 920 | 909 | 920 | 85,000 | 669.09 |
| 1984-02-21 | 915 | 915 | 900 | 900 | 33,000 | 654.55 |
| 1984-02-20 | 890 | 900 | 880 | 895 | 28,000 | 650.91 |
| 1984-02-18 | 888 | 900 | 888 | 890 | 19,000 | 647.27 |
| 1984-02-17 | 886 | 890 | 886 | 890 | 29,000 | 647.27 |
| 1984-02-16 | 892 | 892 | 890 | 890 | 14,000 | 647.27 |
| 1984-02-15 | 895 | 900 | 890 | 891 | 28,000 | 648 |
| 1984-02-14 | 896 | 900 | 896 | 900 | 32,000 | 654.55 |
| 1984-02-13 | 896 | 896 | 894 | 895 | 45,000 | 650.91 |
| 1984-02-10 | 890 | 905 | 890 | 890 | 43,000 | 647.27 |
| 1984-02-09 | 915 | 915 | 905 | 905 | 45,000 | 658.18 |
| 1984-02-08 | 911 | 913 | 910 | 910 | 41,000 | 661.82 |
| 1984-02-07 | 920 | 929 | 913 | 913 | 117,000 | 664 |
| 1984-02-06 | 869 | 922 | 868 | 910 | 98,000 | 661.82 |
| 1984-02-04 | 856 | 870 | 856 | 868 | 32,000 | 631.27 |
| 1984-02-03 | 860 | 870 | 852 | 855 | 51,000 | 621.82 |
| 1984-02-02 | 846 | 861 | 846 | 850 | 65,000 | 618.18 |
| 1984-02-01 | 821 | 831 | 820 | 831 | 47,000 | 604.36 |
| 1984-01-31 | 825 | 825 | 821 | 821 | 22,000 | 597.09 |
| 1984-01-30 | 822 | 826 | 822 | 825 | 31,000 | 600 |
| 1984-01-28 | 825 | 828 | 820 | 821 | 34,000 | 597.09 |
| 1984-01-27 | 820 | 825 | 820 | 821 | 54,000 | 597.09 |
| 1984-01-26 | 826 | 826 | 820 | 825 | 50,000 | 600 |
| 1984-01-25 | 821 | 825 | 820 | 825 | 20,000 | 600 |
| 1984-01-24 | 820 | 824 | 820 | 820 | 18,000 | 596.36 |
| 1984-01-23 | 815 | 825 | 815 | 820 | 38,000 | 596.36 |
| 1984-01-21 | 820 | 820 | 815 | 820 | 21,000 | 596.36 |
| 1984-01-20 | 820 | 820 | 815 | 819 | 22,000 | 595.64 |
| 1984-01-19 | 828 | 835 | 825 | 825 | 46,000 | 600 |
| 1984-01-18 | 840 | 840 | 825 | 838 | 56,000 | 609.46 |
| 1984-01-17 | 825 | 840 | 825 | 840 | 72,000 | 610.91 |
| 1984-01-13 | 831 | 841 | 825 | 830 | 131,000 | 603.64 |
| 1984-01-12 | 841 | 850 | 840 | 841 | 101,000 | 611.64 |
| 1984-01-11 | 829 | 840 | 815 | 838 | 100,000 | 609.46 |
| 1984-01-10 | 820 | 829 | 812 | 815 | 114,000 | 592.73 |
| 1984-01-09 | 800 | 840 | 795 | 811 | 164,000 | 589.82 |
| 1984-01-07 | 784 | 790 | 783 | 790 | 32,000 | 574.55 |
| 1984-01-06 | 785 | 790 | 780 | 780 | 36,000 | 567.27 |
| 1984-01-05 | 774 | 790 | 774 | 790 | 43,000 | 574.55 |
| 1984-01-04 | 784 | 790 | 780 | 783 | 21,000 | 569.46 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
