8584 (株)ジャックス 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 | 335 | 338 | 335 | 338 | 43,000 | 1,690 |
| 1984-12-27 | 338 | 339 | 335 | 335 | 83,000 | 1,675 |
| 1984-12-26 | 335 | 335 | 335 | 335 | 126,000 | 1,675 |
| 1984-12-25 | 338 | 339 | 336 | 338 | 67,000 | 1,690 |
| 1984-12-24 | 335 | 336 | 333 | 335 | 64,000 | 1,675 |
| 1984-12-22 | 333 | 338 | 333 | 338 | 12,000 | 1,690 |
| 1984-12-21 | 330 | 338 | 330 | 338 | 47,000 | 1,690 |
| 1984-12-20 | 330 | 330 | 330 | 330 | 38,000 | 1,650 |
| 1984-12-19 | 336 | 337 | 330 | 330 | 39,000 | 1,650 |
| 1984-12-18 | 330 | 336 | 330 | 336 | 136,000 | 1,680 |
| 1984-12-17 | 325 | 330 | 325 | 330 | 46,000 | 1,650 |
| 1984-12-15 | 325 | 330 | 325 | 330 | 39,000 | 1,650 |
| 1984-12-14 | 325 | 327 | 320 | 327 | 59,000 | 1,635 |
| 1984-12-13 | 330 | 330 | 325 | 325 | 21,000 | 1,625 |
| 1984-12-12 | 327 | 327 | 320 | 320 | 19,000 | 1,600 |
| 1984-12-11 | 326 | 326 | 325 | 326 | 38,000 | 1,630 |
| 1984-12-10 | 325 | 325 | 325 | 325 | 111,000 | 1,625 |
| 1984-12-07 | 335 | 337 | 325 | 337 | 108,000 | 1,685 |
| 1984-12-06 | 332 | 335 | 332 | 335 | 50,000 | 1,675 |
| 1984-12-05 | 326 | 330 | 325 | 330 | 34,000 | 1,650 |
| 1984-12-04 | 318 | 325 | 318 | 325 | 293,000 | 1,625 |
| 1984-12-03 | 319 | 319 | 317 | 317 | 28,000 | 1,585 |
| 1984-12-01 | 317 | 320 | 317 | 319 | 100,000 | 1,595 |
| 1984-11-30 | 318 | 320 | 318 | 320 | 118,000 | 1,600 |
| 1984-11-29 | 318 | 319 | 316 | 319 | 17,000 | 1,595 |
| 1984-11-28 | 316 | 320 | 316 | 320 | 36,000 | 1,600 |
| 1984-11-27 | 316 | 320 | 316 | 320 | 43,000 | 1,600 |
| 1984-11-26 | 315 | 317 | 315 | 316 | 28,000 | 1,580 |
| 1984-11-24 | 317 | 320 | 313 | 313 | 282,000 | 1,565 |
| 1984-11-22 | 320 | 320 | 318 | 320 | 136,000 | 1,600 |
| 1984-11-21 | 316 | 320 | 316 | 320 | 43,000 | 1,600 |
| 1984-11-20 | 318 | 318 | 317 | 318 | 20,000 | 1,590 |
| 1984-11-19 | 317 | 320 | 317 | 320 | 18,000 | 1,600 |
| 1984-11-17 | 316 | 316 | 316 | 316 | 11,000 | 1,580 |
| 1984-11-16 | 315 | 320 | 315 | 315 | 55,000 | 1,575 |
| 1984-11-15 | 317 | 319 | 317 | 317 | 11,000 | 1,585 |
| 1984-11-14 | 319 | 320 | 319 | 320 | 13,000 | 1,600 |
| 1984-11-13 | 320 | 320 | 315 | 320 | 90,000 | 1,600 |
| 1984-11-12 | 320 | 320 | 316 | 320 | 167,000 | 1,600 |
| 1984-11-09 | 325 | 330 | 325 | 326 | 45,000 | 1,630 |
| 1984-11-08 | 325 | 333 | 325 | 330 | 80,000 | 1,650 |
| 1984-11-07 | 320 | 325 | 320 | 325 | 61,000 | 1,625 |
| 1984-11-06 | 320 | 325 | 319 | 325 | 91,000 | 1,625 |
| 1984-11-05 | 319 | 320 | 318 | 320 | 29,000 | 1,600 |
| 1984-11-02 | 313 | 317 | 313 | 317 | 174,000 | 1,585 |
| 1984-11-01 | 315 | 316 | 314 | 314 | 91,000 | 1,570 |
| 1984-10-31 | 314 | 315 | 312 | 315 | 168,000 | 1,575 |
| 1984-10-30 | 313 | 317 | 313 | 314 | 45,000 | 1,570 |
| 1984-10-29 | 317 | 317 | 312 | 314 | 29,000 | 1,570 |
| 1984-10-27 | 314 | 315 | 312 | 314 | 44,000 | 1,570 |
| 1984-10-26 | 316 | 318 | 310 | 314 | 175,000 | 1,570 |
| 1984-10-25 | 320 | 320 | 315 | 316 | 41,000 | 1,580 |
| 1984-10-24 | 315 | 320 | 315 | 320 | 39,000 | 1,600 |
| 1984-10-23 | 315 | 315 | 312 | 315 | 58,000 | 1,575 |
| 1984-10-22 | 315 | 320 | 314 | 314 | 32,000 | 1,570 |
| 1984-10-19 | 315 | 320 | 315 | 316 | 39,000 | 1,580 |
| 1984-10-18 | 315 | 319 | 313 | 319 | 84,000 | 1,595 |
| 1984-10-17 | 315 | 318 | 311 | 315 | 233,000 | 1,575 |
| 1984-10-16 | 323 | 323 | 313 | 320 | 1,420,000 | 1,600 |
| 1984-10-15 | 325 | 326 | 323 | 323 | 62,000 | 1,615 |
| 1984-10-12 | 327 | 327 | 325 | 325 | 34,000 | 1,625 |
| 1984-10-11 | 327 | 328 | 327 | 327 | 10,000 | 1,635 |
| 1984-10-09 | 326 | 326 | 325 | 326 | 219,000 | 1,630 |
| 1984-10-08 | 325 | 330 | 325 | 330 | 24,000 | 1,650 |
| 1984-10-06 | 325 | 330 | 325 | 330 | 49,000 | 1,650 |
| 1984-10-05 | 329 | 330 | 325 | 330 | 42,000 | 1,650 |
| 1984-10-04 | 325 | 330 | 325 | 330 | 31,000 | 1,650 |
| 1984-10-03 | 339 | 339 | 326 | 326 | 11,000 | 1,630 |
| 1984-10-02 | 339 | 340 | 330 | 340 | 37,000 | 1,700 |
| 1984-10-01 | 331 | 343 | 331 | 343 | 37,000 | 1,715 |
| 1984-09-29 | 335 | 350 | 334 | 350 | 74,000 | 1,750 |
| 1984-09-28 | 324 | 332 | 324 | 330 | 682,000 | 1,650 |
| 1984-09-27 | 321 | 325 | 320 | 325 | 68,000 | 1,625 |
| 1984-09-26 | 325 | 325 | 320 | 320 | 48,000 | 1,600 |
| 1984-09-25 | 330 | 331 | 329 | 329 | 196,000 | 1,645 |
| 1984-09-22 | 330 | 330 | 328 | 330 | 68,000 | 1,650 |
| 1984-09-21 | 330 | 330 | 327 | 330 | 47,000 | 1,650 |
| 1984-09-20 | 335 | 335 | 330 | 330 | 247,000 | 1,650 |
| 1984-09-19 | 335 | 336 | 330 | 330 | 112,000 | 1,650 |
| 1984-09-18 | 337 | 340 | 332 | 340 | 209,000 | 1,700 |
| 1984-09-17 | 335 | 340 | 332 | 340 | 105,000 | 1,700 |
| 1984-09-14 | 335 | 335 | 325 | 330 | 182,000 | 1,650 |
| 1984-09-13 | 339 | 340 | 336 | 336 | 100,000 | 1,680 |
| 1984-09-12 | 339 | 340 | 339 | 339 | 76,000 | 1,695 |
| 1984-09-11 | 341 | 342 | 339 | 340 | 344,000 | 1,700 |
| 1984-09-10 | 341 | 342 | 341 | 342 | 23,000 | 1,710 |
| 1984-09-07 | 341 | 342 | 339 | 340 | 194,000 | 1,700 |
| 1984-09-06 | 341 | 342 | 341 | 341 | 114,000 | 1,705 |
| 1984-09-05 | 341 | 342 | 341 | 341 | 74,000 | 1,705 |
| 1984-09-04 | 342 | 345 | 342 | 342 | 110,000 | 1,710 |
| 1984-09-03 | 351 | 351 | 345 | 347 | 164,000 | 1,735 |
| 1984-09-01 | 351 | 351 | 351 | 351 | 98,000 | 1,755 |
| 1984-08-31 | 351 | 353 | 351 | 353 | 51,000 | 1,765 |
| 1984-08-30 | 351 | 351 | 351 | 351 | 12,000 | 1,755 |
| 1984-08-29 | 350 | 351 | 350 | 351 | 26,000 | 1,755 |
| 1984-08-28 | 352 | 353 | 350 | 353 | 63,000 | 1,765 |
| 1984-08-27 | 354 | 354 | 351 | 351 | 127,000 | 1,755 |
| 1984-08-25 | 353 | 353 | 353 | 353 | 20,000 | 1,765 |
| 1984-08-24 | 352 | 352 | 352 | 352 | 55,000 | 1,760 |
| 1984-08-23 | 352 | 352 | 352 | 352 | 45,000 | 1,760 |
| 1984-08-22 | 351 | 352 | 351 | 352 | 20,000 | 1,760 |
| 1984-08-21 | 352 | 355 | 351 | 351 | 163,000 | 1,755 |
| 1984-08-20 | 351 | 354 | 351 | 352 | 98,000 | 1,760 |
| 1984-08-18 | 351 | 351 | 351 | 351 | 37,000 | 1,755 |
| 1984-08-17 | 352 | 352 | 352 | 352 | 31,000 | 1,760 |
| 1984-08-16 | 351 | 351 | 351 | 351 | 45,000 | 1,755 |
| 1984-08-15 | 351 | 351 | 351 | 351 | 7,000 | 1,755 |
| 1984-08-14 | 355 | 355 | 351 | 351 | 20,000 | 1,755 |
| 1984-08-13 | 351 | 358 | 351 | 358 | 80,000 | 1,790 |
| 1984-08-10 | 351 | 351 | 351 | 351 | 205,000 | 1,755 |
| 1984-08-09 | 350 | 351 | 350 | 351 | 33,000 | 1,755 |
| 1984-08-08 | 353 | 353 | 353 | 353 | 19,000 | 1,765 |
| 1984-08-07 | 355 | 356 | 355 | 355 | 19,000 | 1,775 |
| 1984-08-06 | 351 | 355 | 351 | 351 | 29,000 | 1,755 |
| 1984-08-04 | 350 | 351 | 350 | 351 | 34,000 | 1,755 |
| 1984-08-03 | 350 | 351 | 350 | 350 | 38,000 | 1,750 |
| 1984-08-02 | 350 | 351 | 350 | 350 | 65,000 | 1,750 |
| 1984-08-01 | 350 | 351 | 350 | 350 | 249,000 | 1,750 |
| 1984-07-31 | 351 | 351 | 350 | 350 | 180,000 | 1,750 |
| 1984-07-30 | 349 | 350 | 348 | 350 | 98,000 | 1,750 |
| 1984-07-28 | 350 | 350 | 349 | 349 | 88,000 | 1,745 |
| 1984-07-27 | 350 | 350 | 350 | 350 | 138,000 | 1,750 |
| 1984-07-26 | 350 | 350 | 350 | 350 | 270,000 | 1,750 |
| 1984-07-25 | 350 | 350 | 348 | 350 | 131,000 | 1,750 |
| 1984-07-24 | 350 | 350 | 348 | 348 | 137,000 | 1,740 |
| 1984-07-23 | 350 | 351 | 350 | 350 | 52,000 | 1,750 |
| 1984-07-21 | 350 | 350 | 350 | 350 | 108,000 | 1,750 |
| 1984-07-20 | 352 | 352 | 350 | 350 | 224,000 | 1,750 |
| 1984-07-19 | 351 | 354 | 351 | 352 | 34,000 | 1,760 |
| 1984-07-18 | 350 | 351 | 350 | 351 | 410,000 | 1,755 |
| 1984-07-17 | 350 | 350 | 350 | 350 | 58,000 | 1,750 |
| 1984-07-16 | 349 | 349 | 349 | 349 | 53,000 | 1,745 |
| 1984-07-13 | 349 | 350 | 349 | 349 | 60,000 | 1,745 |
| 1984-07-12 | 349 | 350 | 349 | 349 | 182,000 | 1,745 |
| 1984-07-11 | 349 | 350 | 348 | 349 | 93,000 | 1,745 |
| 1984-07-10 | 349 | 350 | 348 | 349 | 288,000 | 1,745 |
| 1984-07-09 | 349 | 350 | 348 | 348 | 197,000 | 1,740 |
| 1984-07-07 | 349 | 350 | 349 | 349 | 95,000 | 1,745 |
| 1984-07-06 | 348 | 350 | 348 | 348 | 87,000 | 1,740 |
| 1984-07-05 | 349 | 349 | 348 | 348 | 144,000 | 1,740 |
| 1984-07-04 | 350 | 351 | 348 | 348 | 215,000 | 1,740 |
| 1984-07-03 | 349 | 350 | 348 | 350 | 75,000 | 1,750 |
| 1984-07-02 | 351 | 355 | 348 | 348 | 93,000 | 1,740 |
| 1984-06-29 | 363 | 363 | 351 | 351 | 69,000 | 1,755 |
| 1984-06-28 | 360 | 360 | 355 | 360 | 43,000 | 1,800 |
| 1984-06-27 | 355 | 357 | 350 | 355 | 28,000 | 1,775 |
| 1984-06-26 | 355 | 355 | 346 | 350 | 187,000 | 1,750 |
| 1984-06-25 | 355 | 360 | 355 | 355 | 48,000 | 1,775 |
| 1984-06-23 | 351 | 359 | 351 | 353 | 16,000 | 1,765 |
| 1984-06-22 | 350 | 351 | 350 | 350 | 16,000 | 1,750 |
| 1984-06-21 | 345 | 345 | 345 | 345 | 19,000 | 1,725 |
| 1984-06-20 | 340 | 345 | 340 | 340 | 98,000 | 1,700 |
| 1984-06-19 | 341 | 341 | 338 | 340 | 41,000 | 1,700 |
| 1984-06-18 | 345 | 345 | 335 | 335 | 74,000 | 1,675 |
| 1984-06-16 | 340 | 344 | 340 | 340 | 56,000 | 1,700 |
| 1984-06-15 | 340 | 340 | 340 | 340 | 60,000 | 1,700 |
| 1984-06-14 | 340 | 340 | 340 | 340 | 21,000 | 1,700 |
| 1984-06-13 | 340 | 340 | 340 | 340 | 32,000 | 1,700 |
| 1984-06-12 | 340 | 345 | 340 | 340 | 43,000 | 1,700 |
| 1984-06-11 | 340 | 341 | 340 | 340 | 20,000 | 1,700 |
| 1984-06-08 | 341 | 341 | 340 | 340 | 23,000 | 1,700 |
| 1984-06-07 | 340 | 342 | 340 | 341 | 31,000 | 1,705 |
| 1984-06-06 | 340 | 345 | 340 | 340 | 22,000 | 1,700 |
| 1984-06-05 | 340 | 341 | 340 | 340 | 36,000 | 1,700 |
| 1984-06-04 | 340 | 340 | 340 | 340 | 25,000 | 1,700 |
| 1984-06-02 | 340 | 343 | 340 | 343 | 19,000 | 1,715 |
| 1984-06-01 | 340 | 340 | 340 | 340 | 56,000 | 1,700 |
| 1984-05-31 | 345 | 345 | 340 | 340 | 56,000 | 1,700 |
| 1984-05-30 | 346 | 346 | 345 | 345 | 14,000 | 1,725 |
| 1984-05-29 | 346 | 346 | 342 | 346 | 33,000 | 1,730 |
| 1984-05-28 | 347 | 347 | 346 | 346 | 3,000 | 1,730 |
| 1984-05-26 | 346 | 346 | 345 | 346 | 20,000 | 1,730 |
| 1984-05-25 | 344 | 350 | 344 | 345 | 27,000 | 1,725 |
| 1984-05-24 | 345 | 345 | 341 | 342 | 55,000 | 1,710 |
| 1984-05-23 | 340 | 345 | 340 | 345 | 72,000 | 1,725 |
| 1984-05-22 | 345 | 345 | 340 | 345 | 68,000 | 1,725 |
| 1984-05-21 | 351 | 355 | 346 | 355 | 61,000 | 1,775 |
| 1984-05-19 | 366 | 366 | 360 | 366 | 198,000 | 1,830 |
| 1984-05-18 | 366 | 368 | 366 | 367 | 75,000 | 1,835 |
| 1984-05-17 | 368 | 370 | 366 | 366 | 44,000 | 1,830 |
| 1984-05-16 | 365 | 370 | 365 | 370 | 38,000 | 1,850 |
| 1984-05-15 | 375 | 375 | 360 | 360 | 86,000 | 1,800 |
| 1984-05-14 | 383 | 383 | 381 | 381 | 83,000 | 1,905 |
| 1984-05-11 | 381 | 383 | 380 | 383 | 61,000 | 1,915 |
| 1984-05-10 | 383 | 386 | 380 | 381 | 64,000 | 1,905 |
| 1984-05-09 | 384 | 385 | 383 | 383 | 137,000 | 1,915 |
| 1984-05-08 | 381 | 385 | 381 | 382 | 79,000 | 1,910 |
| 1984-05-07 | 382 | 384 | 380 | 380 | 50,000 | 1,900 |
| 1984-05-04 | 382 | 387 | 380 | 385 | 121,000 | 1,925 |
| 1984-05-02 | 380 | 388 | 380 | 385 | 69,000 | 1,925 |
| 1984-05-01 | 385 | 387 | 385 | 385 | 69,000 | 1,925 |
| 1984-04-28 | 389 | 390 | 385 | 385 | 116,000 | 1,925 |
| 1984-04-27 | 389 | 390 | 389 | 390 | 104,000 | 1,950 |
| 1984-04-26 | 386 | 389 | 381 | 389 | 67,000 | 1,945 |
| 1984-04-25 | 380 | 380 | 375 | 376 | 60,000 | 1,880 |
| 1984-04-24 | 384 | 385 | 369 | 375 | 139,000 | 1,875 |
| 1984-04-23 | 384 | 390 | 384 | 387 | 60,000 | 1,935 |
| 1984-04-21 | 385 | 386 | 384 | 384 | 174,000 | 1,920 |
| 1984-04-20 | 384 | 389 | 384 | 385 | 123,000 | 1,925 |
| 1984-04-19 | 390 | 392 | 384 | 389 | 87,000 | 1,945 |
| 1984-04-18 | 395 | 397 | 390 | 390 | 209,000 | 1,950 |
| 1984-04-17 | 395 | 396 | 392 | 392 | 203,000 | 1,960 |
| 1984-04-16 | 396 | 398 | 395 | 395 | 91,000 | 1,975 |
| 1984-04-13 | 395 | 398 | 395 | 396 | 136,000 | 1,980 |
| 1984-04-12 | 396 | 398 | 395 | 395 | 137,000 | 1,975 |
| 1984-04-11 | 397 | 399 | 395 | 398 | 51,000 | 1,990 |
| 1984-04-10 | 393 | 397 | 393 | 397 | 114,000 | 1,985 |
| 1984-04-09 | 391 | 393 | 391 | 393 | 67,000 | 1,965 |
| 1984-04-07 | 391 | 395 | 391 | 391 | 82,000 | 1,955 |
| 1984-04-06 | 392 | 393 | 391 | 391 | 102,000 | 1,955 |
| 1984-04-05 | 396 | 397 | 393 | 393 | 193,000 | 1,965 |
| 1984-04-04 | 394 | 399 | 394 | 396 | 162,000 | 1,980 |
| 1984-04-03 | 396 | 400 | 394 | 394 | 140,000 | 1,970 |
| 1984-04-02 | 399 | 400 | 395 | 400 | 124,000 | 2,000 |
| 1984-03-31 | 394 | 399 | 394 | 399 | 123,000 | 1,995 |
| 1984-03-30 | 394 | 395 | 392 | 395 | 279,000 | 1,975 |
| 1984-03-29 | 391 | 395 | 390 | 391 | 66,000 | 1,955 |
| 1984-03-28 | 400 | 400 | 390 | 390 | 98,000 | 1,950 |
| 1984-03-27 | 386 | 399 | 386 | 397 | 121,000 | 1,985 |
| 1984-03-26 | 390 | 390 | 385 | 386 | 29,000 | 1,930 |
| 1984-03-24 | 383 | 389 | 383 | 383 | 52,000 | 1,915 |
| 1984-03-23 | 381 | 383 | 381 | 381 | 84,000 | 1,905 |
| 1984-03-22 | 377 | 390 | 377 | 380 | 83,000 | 1,900 |
| 1984-03-21 | 376 | 380 | 375 | 377 | 93,000 | 1,885 |
| 1984-03-19 | 384 | 390 | 380 | 380 | 70,000 | 1,900 |
| 1984-03-17 | 395 | 395 | 382 | 385 | 94,000 | 1,925 |
| 1984-03-16 | 396 | 400 | 390 | 390 | 145,000 | 1,950 |
| 1984-03-15 | 407 | 407 | 395 | 395 | 238,000 | 1,975 |
| 1984-03-14 | 400 | 413 | 398 | 410 | 574,000 | 2,050 |
| 1984-03-13 | 397 | 398 | 396 | 397 | 271,000 | 1,985 |
| 1984-03-12 | 399 | 400 | 396 | 397 | 262,000 | 1,985 |
| 1984-03-09 | 390 | 405 | 390 | 404 | 1,368,000 | 2,020 |
| 1984-03-08 | 385 | 390 | 381 | 389 | 646,000 | 1,945 |
| 1984-03-07 | 379 | 384 | 374 | 384 | 687,000 | 1,920 |
| 1984-03-06 | 374 | 374 | 370 | 374 | 155,000 | 1,870 |
| 1984-03-05 | 373 | 378 | 373 | 376 | 182,000 | 1,880 |
| 1984-03-03 | 373 | 375 | 373 | 373 | 86,000 | 1,865 |
| 1984-03-02 | 375 | 377 | 370 | 373 | 100,000 | 1,865 |
| 1984-03-01 | 376 | 380 | 371 | 371 | 607,000 | 1,855 |
| 1984-02-29 | 375 | 375 | 371 | 373 | 95,000 | 1,865 |
| 1984-02-28 | 373 | 375 | 370 | 375 | 80,000 | 1,875 |
| 1984-02-27 | 367 | 374 | 365 | 374 | 116,000 | 1,870 |
| 1984-02-25 | 368 | 369 | 365 | 365 | 28,000 | 1,825 |
| 1984-02-24 | 371 | 375 | 365 | 365 | 29,000 | 1,825 |
| 1984-02-23 | 371 | 375 | 370 | 371 | 49,000 | 1,855 |
| 1984-02-22 | 379 | 379 | 370 | 371 | 102,000 | 1,855 |
| 1984-02-21 | 375 | 380 | 370 | 379 | 283,000 | 1,895 |
| 1984-02-20 | 363 | 375 | 363 | 375 | 249,000 | 1,875 |
| 1984-02-18 | 365 | 366 | 363 | 363 | 23,000 | 1,815 |
| 1984-02-17 | 366 | 366 | 365 | 365 | 36,000 | 1,825 |
| 1984-02-16 | 364 | 370 | 364 | 366 | 122,000 | 1,830 |
| 1984-02-15 | 366 | 368 | 365 | 365 | 33,000 | 1,825 |
| 1984-02-14 | 370 | 370 | 365 | 365 | 61,000 | 1,825 |
| 1984-02-13 | 367 | 375 | 367 | 370 | 71,000 | 1,850 |
| 1984-02-10 | 366 | 370 | 366 | 369 | 76,000 | 1,845 |
| 1984-02-09 | 369 | 370 | 368 | 368 | 172,000 | 1,840 |
| 1984-02-08 | 369 | 370 | 369 | 369 | 84,000 | 1,845 |
| 1984-02-07 | 372 | 373 | 369 | 369 | 109,000 | 1,845 |
| 1984-02-06 | 375 | 375 | 372 | 374 | 164,000 | 1,870 |
| 1984-02-04 | 373 | 375 | 371 | 375 | 110,000 | 1,875 |
| 1984-02-03 | 377 | 377 | 372 | 376 | 162,000 | 1,880 |
| 1984-02-02 | 375 | 380 | 372 | 372 | 293,000 | 1,860 |
| 1984-02-01 | 370 | 370 | 366 | 370 | 679,000 | 1,850 |
| 1984-01-31 | 372 | 375 | 367 | 368 | 66,000 | 1,840 |
| 1984-01-30 | 370 | 375 | 366 | 370 | 195,000 | 1,850 |
| 1984-01-28 | 375 | 375 | 370 | 370 | 134,000 | 1,850 |
| 1984-01-27 | 362 | 371 | 362 | 370 | 428,000 | 1,850 |
| 1984-01-26 | 361 | 363 | 361 | 362 | 97,000 | 1,810 |
| 1984-01-25 | 374 | 374 | 366 | 366 | 147,000 | 1,830 |
| 1984-01-24 | 375 | 376 | 373 | 373 | 87,000 | 1,865 |
| 1984-01-23 | 376 | 376 | 373 | 376 | 116,000 | 1,880 |
| 1984-01-21 | 375 | 376 | 373 | 376 | 70,000 | 1,880 |
| 1984-01-20 | 372 | 375 | 371 | 371 | 221,000 | 1,855 |
| 1984-01-19 | 370 | 372 | 370 | 370 | 147,000 | 1,850 |
| 1984-01-18 | 380 | 380 | 366 | 369 | 370,000 | 1,845 |
| 1984-01-17 | 390 | 390 | 375 | 379 | 726,000 | 1,895 |
| 1984-01-13 | 360 | 360 | 351 | 355 | 225,000 | 1,775 |
| 1984-01-12 | 360 | 360 | 358 | 360 | 52,000 | 1,800 |
| 1984-01-11 | 360 | 360 | 355 | 360 | 82,000 | 1,800 |
| 1984-01-10 | 366 | 370 | 356 | 365 | 223,000 | 1,825 |
| 1984-01-09 | 377 | 377 | 366 | 366 | 268,000 | 1,830 |
| 1984-01-07 | 372 | 376 | 369 | 375 | 564,000 | 1,875 |
| 1984-01-06 | 353 | 374 | 353 | 364 | 348,000 | 1,820 |
| 1984-01-05 | 344 | 344 | 339 | 344 | 28,000 | 1,720 |
| 1984-01-04 | 343 | 345 | 343 | 343 | 41,000 | 1,715 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
