9009 京成電鉄(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 | 260 | 270 | 260 | 265 | 761,000 | 530 |
| 1984-12-27 | 258 | 262 | 255 | 262 | 1,021,000 | 524 |
| 1984-12-26 | 259 | 263 | 255 | 255 | 866,000 | 510 |
| 1984-12-25 | 260 | 262 | 257 | 260 | 433,000 | 520 |
| 1984-12-24 | 261 | 265 | 257 | 260 | 556,000 | 520 |
| 1984-12-22 | 260 | 264 | 259 | 259 | 511,000 | 518 |
| 1984-12-21 | 267 | 275 | 261 | 262 | 1,546,000 | 524 |
| 1984-12-20 | 261 | 268 | 261 | 268 | 1,476,000 | 536 |
| 1984-12-19 | 249 | 262 | 249 | 260 | 2,411,000 | 520 |
| 1984-12-18 | 251 | 251 | 248 | 249 | 1,148,000 | 498 |
| 1984-12-17 | 256 | 257 | 252 | 253 | 638,000 | 506 |
| 1984-12-15 | 257 | 257 | 255 | 255 | 250,000 | 510 |
| 1984-12-14 | 257 | 257 | 255 | 255 | 426,000 | 510 |
| 1984-12-13 | 259 | 259 | 256 | 258 | 238,000 | 516 |
| 1984-12-12 | 262 | 262 | 256 | 256 | 621,000 | 512 |
| 1984-12-11 | 265 | 265 | 260 | 260 | 355,000 | 520 |
| 1984-12-10 | 264 | 265 | 264 | 265 | 205,000 | 530 |
| 1984-12-07 | 265 | 265 | 261 | 263 | 490,000 | 526 |
| 1984-12-06 | 268 | 268 | 265 | 267 | 336,000 | 534 |
| 1984-12-05 | 268 | 270 | 268 | 268 | 277,000 | 536 |
| 1984-12-04 | 270 | 275 | 269 | 270 | 322,000 | 540 |
| 1984-12-03 | 273 | 280 | 268 | 270 | 959,000 | 540 |
| 1984-12-01 | 282 | 284 | 279 | 283 | 619,000 | 566 |
| 1984-11-30 | 285 | 286 | 273 | 275 | 567,000 | 550 |
| 1984-11-29 | 275 | 281 | 274 | 280 | 352,000 | 560 |
| 1984-11-28 | 271 | 280 | 271 | 275 | 412,000 | 550 |
| 1984-11-27 | 274 | 275 | 266 | 274 | 220,000 | 548 |
| 1984-11-26 | 266 | 268 | 265 | 266 | 330,000 | 532 |
| 1984-11-24 | 265 | 268 | 265 | 267 | 189,000 | 534 |
| 1984-11-22 | 269 | 270 | 265 | 265 | 704,000 | 530 |
| 1984-11-21 | 272 | 280 | 271 | 271 | 297,000 | 542 |
| 1984-11-20 | 271 | 278 | 271 | 272 | 143,000 | 544 |
| 1984-11-19 | 273 | 283 | 272 | 272 | 336,000 | 544 |
| 1984-11-17 | 270 | 272 | 268 | 270 | 244,000 | 540 |
| 1984-11-16 | 272 | 275 | 270 | 274 | 312,000 | 548 |
| 1984-11-15 | 273 | 278 | 270 | 275 | 344,000 | 550 |
| 1984-11-14 | 282 | 282 | 273 | 273 | 452,000 | 546 |
| 1984-11-13 | 281 | 284 | 280 | 282 | 498,000 | 564 |
| 1984-11-12 | 287 | 293 | 281 | 282 | 678,000 | 564 |
| 1984-11-09 | 297 | 298 | 288 | 289 | 2,262,000 | 578 |
| 1984-11-08 | 290 | 298 | 287 | 287 | 3,277,000 | 574 |
| 1984-11-07 | 280 | 289 | 278 | 282 | 1,590,000 | 564 |
| 1984-11-06 | 275 | 278 | 272 | 275 | 477,000 | 550 |
| 1984-11-05 | 275 | 275 | 268 | 270 | 218,000 | 540 |
| 1984-11-02 | 266 | 270 | 265 | 265 | 279,000 | 530 |
| 1984-11-01 | 274 | 276 | 266 | 267 | 674,000 | 534 |
| 1984-10-31 | 268 | 274 | 266 | 274 | 1,064,000 | 548 |
| 1984-10-30 | 255 | 260 | 253 | 260 | 396,000 | 520 |
| 1984-10-29 | 249 | 250 | 248 | 249 | 346,000 | 498 |
| 1984-10-27 | 249 | 250 | 248 | 250 | 176,000 | 500 |
| 1984-10-26 | 250 | 253 | 249 | 250 | 318,000 | 500 |
| 1984-10-25 | 252 | 254 | 249 | 251 | 234,000 | 502 |
| 1984-10-24 | 250 | 253 | 248 | 249 | 522,000 | 498 |
| 1984-10-23 | 250 | 255 | 247 | 250 | 303,000 | 500 |
| 1984-10-22 | 241 | 247 | 241 | 247 | 294,000 | 494 |
| 1984-10-20 | 240 | 244 | 240 | 240 | 361,000 | 480 |
| 1984-10-19 | 246 | 246 | 240 | 240 | 592,000 | 480 |
| 1984-10-18 | 252 | 252 | 245 | 249 | 615,000 | 498 |
| 1984-10-17 | 253 | 255 | 251 | 251 | 383,000 | 502 |
| 1984-10-16 | 255 | 257 | 253 | 253 | 305,000 | 506 |
| 1984-10-15 | 258 | 259 | 256 | 256 | 138,000 | 512 |
| 1984-10-12 | 255 | 259 | 255 | 255 | 417,000 | 510 |
| 1984-10-11 | 259 | 262 | 255 | 255 | 434,000 | 510 |
| 1984-10-09 | 268 | 268 | 259 | 259 | 330,000 | 518 |
| 1984-10-08 | 265 | 270 | 265 | 268 | 376,000 | 536 |
| 1984-10-06 | 262 | 265 | 257 | 257 | 442,000 | 514 |
| 1984-10-05 | 253 | 265 | 253 | 265 | 939,000 | 530 |
| 1984-10-04 | 256 | 260 | 251 | 253 | 973,000 | 506 |
| 1984-10-03 | 266 | 266 | 260 | 260 | 644,000 | 520 |
| 1984-10-02 | 266 | 268 | 265 | 266 | 493,000 | 532 |
| 1984-10-01 | 270 | 270 | 266 | 269 | 370,000 | 538 |
| 1984-09-29 | 269 | 270 | 265 | 266 | 477,000 | 532 |
| 1984-09-28 | 270 | 272 | 270 | 271 | 280,000 | 542 |
| 1984-09-27 | 274 | 275 | 270 | 272 | 405,000 | 544 |
| 1984-09-26 | 284 | 284 | 275 | 276 | 326,000 | 552 |
| 1984-09-25 | 275 | 283 | 273 | 282 | 413,000 | 564 |
| 1984-09-22 | 269 | 275 | 269 | 272 | 288,000 | 544 |
| 1984-09-21 | 269 | 269 | 266 | 269 | 877,000 | 538 |
| 1984-09-20 | 271 | 275 | 265 | 269 | 1,039,000 | 538 |
| 1984-09-19 | 277 | 278 | 271 | 271 | 620,000 | 542 |
| 1984-09-18 | 279 | 279 | 278 | 279 | 199,000 | 558 |
| 1984-09-17 | 279 | 283 | 277 | 278 | 364,000 | 556 |
| 1984-09-14 | 283 | 283 | 280 | 280 | 545,000 | 560 |
| 1984-09-13 | 285 | 290 | 281 | 283 | 635,000 | 566 |
| 1984-09-12 | 288 | 290 | 286 | 287 | 374,000 | 574 |
| 1984-09-11 | 289 | 291 | 288 | 288 | 231,000 | 576 |
| 1984-09-10 | 292 | 292 | 289 | 289 | 185,000 | 578 |
| 1984-09-07 | 291 | 293 | 291 | 292 | 329,000 | 584 |
| 1984-09-06 | 291 | 293 | 290 | 293 | 226,000 | 586 |
| 1984-09-05 | 292 | 295 | 291 | 291 | 350,000 | 582 |
| 1984-09-04 | 297 | 298 | 293 | 293 | 276,000 | 586 |
| 1984-09-03 | 298 | 300 | 293 | 294 | 307,000 | 588 |
| 1984-09-01 | 294 | 300 | 293 | 296 | 220,000 | 592 |
| 1984-08-31 | 300 | 302 | 292 | 293 | 277,000 | 586 |
| 1984-08-30 | 294 | 305 | 292 | 305 | 271,000 | 610 |
| 1984-08-29 | 290 | 293 | 289 | 291 | 687,000 | 582 |
| 1984-08-28 | 295 | 298 | 292 | 294 | 231,000 | 588 |
| 1984-08-27 | 296 | 299 | 295 | 299 | 229,000 | 598 |
| 1984-08-25 | 296 | 300 | 295 | 299 | 308,000 | 598 |
| 1984-08-24 | 300 | 303 | 296 | 300 | 293,000 | 600 |
| 1984-08-23 | 303 | 306 | 301 | 301 | 206,000 | 602 |
| 1984-08-22 | 311 | 315 | 302 | 308 | 457,000 | 616 |
| 1984-08-21 | 298 | 310 | 296 | 309 | 491,000 | 618 |
| 1984-08-20 | 290 | 300 | 288 | 293 | 279,000 | 586 |
| 1984-08-18 | 289 | 293 | 288 | 288 | 379,000 | 576 |
| 1984-08-17 | 290 | 293 | 290 | 290 | 361,000 | 580 |
| 1984-08-16 | 290 | 294 | 289 | 292 | 344,000 | 584 |
| 1984-08-15 | 290 | 292 | 289 | 292 | 355,000 | 584 |
| 1984-08-14 | 290 | 291 | 288 | 289 | 292,000 | 578 |
| 1984-08-13 | 292 | 292 | 289 | 290 | 665,000 | 580 |
| 1984-08-10 | 290 | 297 | 288 | 294 | 391,000 | 588 |
| 1984-08-09 | 290 | 293 | 290 | 290 | 388,000 | 580 |
| 1984-08-08 | 293 | 297 | 291 | 291 | 459,000 | 582 |
| 1984-08-07 | 298 | 302 | 293 | 293 | 424,000 | 586 |
| 1984-08-06 | 300 | 303 | 296 | 299 | 163,000 | 598 |
| 1984-08-04 | 292 | 295 | 292 | 295 | 384,000 | 590 |
| 1984-08-03 | 293 | 296 | 292 | 295 | 386,000 | 590 |
| 1984-08-02 | 294 | 295 | 292 | 293 | 267,000 | 586 |
| 1984-08-01 | 291 | 295 | 288 | 291 | 685,000 | 582 |
| 1984-07-31 | 296 | 296 | 291 | 291 | 447,000 | 582 |
| 1984-07-30 | 300 | 304 | 296 | 299 | 482,000 | 598 |
| 1984-07-28 | 296 | 300 | 294 | 300 | 509,000 | 600 |
| 1984-07-27 | 300 | 304 | 296 | 300 | 871,000 | 600 |
| 1984-07-26 | 310 | 313 | 300 | 300 | 793,000 | 600 |
| 1984-07-25 | 305 | 309 | 304 | 306 | 362,000 | 612 |
| 1984-07-24 | 291 | 304 | 291 | 304 | 620,000 | 608 |
| 1984-07-23 | 313 | 315 | 300 | 300 | 560,000 | 600 |
| 1984-07-21 | 312 | 313 | 308 | 312 | 1,323,000 | 624 |
| 1984-07-20 | 315 | 320 | 313 | 313 | 741,000 | 626 |
| 1984-07-19 | 320 | 323 | 316 | 316 | 805,000 | 632 |
| 1984-07-18 | 320 | 325 | 320 | 320 | 324,000 | 640 |
| 1984-07-17 | 319 | 328 | 317 | 322 | 449,000 | 644 |
| 1984-07-16 | 322 | 322 | 316 | 317 | 619,000 | 634 |
| 1984-07-13 | 325 | 325 | 318 | 318 | 1,154,000 | 636 |
| 1984-07-12 | 326 | 329 | 325 | 326 | 456,000 | 652 |
| 1984-07-11 | 331 | 333 | 327 | 328 | 917,000 | 656 |
| 1984-07-10 | 337 | 339 | 331 | 331 | 614,000 | 662 |
| 1984-07-09 | 345 | 345 | 336 | 336 | 525,000 | 672 |
| 1984-07-07 | 336 | 342 | 336 | 341 | 219,000 | 682 |
| 1984-07-06 | 336 | 340 | 335 | 340 | 600,000 | 680 |
| 1984-07-05 | 338 | 342 | 335 | 335 | 748,000 | 670 |
| 1984-07-04 | 336 | 343 | 336 | 336 | 677,000 | 672 |
| 1984-07-03 | 340 | 345 | 335 | 336 | 852,000 | 672 |
| 1984-07-02 | 353 | 353 | 341 | 341 | 589,000 | 682 |
| 1984-06-30 | 348 | 350 | 340 | 350 | 418,000 | 700 |
| 1984-06-29 | 349 | 349 | 338 | 338 | 912,000 | 676 |
| 1984-06-28 | 357 | 357 | 341 | 345 | 1,360,000 | 690 |
| 1984-06-27 | 343 | 367 | 341 | 347 | 2,863,000 | 694 |
| 1984-06-26 | 346 | 346 | 336 | 338 | 1,687,000 | 676 |
| 1984-06-25 | 354 | 355 | 341 | 341 | 1,150,000 | 682 |
| 1984-06-23 | 355 | 358 | 349 | 349 | 2,297,000 | 698 |
| 1984-06-22 | 360 | 369 | 352 | 352 | 3,601,000 | 704 |
| 1984-06-21 | 370 | 374 | 360 | 361 | 4,479,000 | 722 |
| 1984-06-20 | 383 | 390 | 367 | 375 | 14,306,000 | 750 |
| 1984-06-19 | 364 | 385 | 361 | 377 | 32,114,000 | 754 |
| 1984-06-18 | 329 | 360 | 327 | 360 | 12,785,000 | 720 |
| 1984-06-16 | 319 | 327 | 319 | 325 | 359,000 | 650 |
| 1984-06-15 | 314 | 320 | 312 | 317 | 507,000 | 634 |
| 1984-06-14 | 323 | 323 | 314 | 314 | 456,000 | 628 |
| 1984-06-13 | 328 | 328 | 313 | 313 | 522,000 | 626 |
| 1984-06-12 | 312 | 324 | 312 | 324 | 624,000 | 648 |
| 1984-06-11 | 314 | 315 | 311 | 312 | 682,000 | 624 |
| 1984-06-08 | 317 | 317 | 313 | 313 | 766,000 | 626 |
| 1984-06-07 | 316 | 318 | 315 | 317 | 805,000 | 634 |
| 1984-06-06 | 320 | 320 | 315 | 315 | 1,791,000 | 630 |
| 1984-06-05 | 320 | 324 | 318 | 320 | 1,781,000 | 640 |
| 1984-06-04 | 330 | 332 | 322 | 324 | 464,000 | 648 |
| 1984-06-02 | 330 | 335 | 326 | 326 | 507,000 | 652 |
| 1984-06-01 | 326 | 339 | 325 | 328 | 1,593,000 | 656 |
| 1984-05-31 | 330 | 336 | 323 | 325 | 1,161,000 | 650 |
| 1984-05-30 | 340 | 342 | 325 | 325 | 2,257,000 | 650 |
| 1984-05-29 | 320 | 337 | 320 | 333 | 1,476,000 | 666 |
| 1984-05-28 | 328 | 328 | 323 | 323 | 408,000 | 646 |
| 1984-05-26 | 321 | 329 | 321 | 325 | 292,000 | 650 |
| 1984-05-25 | 328 | 328 | 319 | 325 | 845,000 | 650 |
| 1984-05-24 | 330 | 330 | 323 | 330 | 605,000 | 660 |
| 1984-05-23 | 334 | 340 | 326 | 326 | 994,000 | 652 |
| 1984-05-22 | 344 | 348 | 333 | 334 | 3,727,000 | 668 |
| 1984-05-21 | 334 | 344 | 330 | 340 | 2,312,000 | 680 |
| 1984-05-19 | 328 | 335 | 325 | 330 | 587,000 | 660 |
| 1984-05-18 | 315 | 334 | 315 | 330 | 983,000 | 660 |
| 1984-05-17 | 333 | 335 | 315 | 318 | 812,000 | 636 |
| 1984-05-16 | 328 | 341 | 328 | 328 | 1,358,000 | 656 |
| 1984-05-15 | 328 | 334 | 323 | 325 | 779,000 | 650 |
| 1984-05-14 | 340 | 340 | 325 | 326 | 1,128,000 | 652 |
| 1984-05-11 | 329 | 342 | 324 | 335 | 5,599,000 | 670 |
| 1984-05-10 | 312 | 312 | 308 | 311 | 947,000 | 622 |
| 1984-05-09 | 316 | 316 | 311 | 312 | 472,000 | 624 |
| 1984-05-08 | 317 | 318 | 315 | 315 | 442,000 | 630 |
| 1984-05-07 | 316 | 320 | 315 | 316 | 277,000 | 632 |
| 1984-05-04 | 317 | 319 | 315 | 315 | 773,000 | 630 |
| 1984-05-02 | 320 | 322 | 316 | 316 | 636,000 | 632 |
| 1984-05-01 | 325 | 326 | 320 | 320 | 384,000 | 640 |
| 1984-04-28 | 324 | 328 | 321 | 321 | 597,000 | 642 |
| 1984-04-27 | 323 | 324 | 319 | 319 | 591,000 | 638 |
| 1984-04-26 | 321 | 327 | 320 | 320 | 710,000 | 640 |
| 1984-04-25 | 330 | 331 | 320 | 320 | 708,000 | 640 |
| 1984-04-24 | 318 | 330 | 318 | 322 | 625,000 | 644 |
| 1984-04-23 | 323 | 323 | 316 | 316 | 320,000 | 632 |
| 1984-04-21 | 320 | 320 | 315 | 319 | 885,000 | 638 |
| 1984-04-20 | 323 | 329 | 320 | 325 | 447,000 | 650 |
| 1984-04-19 | 337 | 337 | 321 | 322 | 728,000 | 644 |
| 1984-04-18 | 330 | 340 | 330 | 334 | 1,869,000 | 668 |
| 1984-04-17 | 322 | 330 | 319 | 320 | 734,000 | 640 |
| 1984-04-16 | 320 | 324 | 316 | 317 | 730,000 | 634 |
| 1984-04-13 | 312 | 325 | 310 | 325 | 1,859,000 | 650 |
| 1984-04-12 | 319 | 322 | 315 | 316 | 974,000 | 632 |
| 1984-04-11 | 323 | 325 | 317 | 319 | 912,000 | 638 |
| 1984-04-10 | 330 | 335 | 323 | 323 | 1,066,000 | 646 |
| 1984-04-09 | 332 | 337 | 328 | 329 | 625,000 | 658 |
| 1984-04-07 | 335 | 340 | 334 | 334 | 773,000 | 668 |
| 1984-04-06 | 346 | 347 | 333 | 334 | 2,036,000 | 668 |
| 1984-04-05 | 359 | 364 | 347 | 347 | 10,216,000 | 694 |
| 1984-04-04 | 339 | 354 | 336 | 354 | 9,940,000 | 708 |
| 1984-04-03 | 328 | 337 | 321 | 326 | 2,200,000 | 652 |
| 1984-04-02 | 336 | 341 | 330 | 331 | 2,410,000 | 662 |
| 1984-03-31 | 341 | 343 | 330 | 335 | 2,532,000 | 670 |
| 1984-03-30 | 320 | 348 | 320 | 336 | 9,548,000 | 672 |
| 1984-03-29 | 306 | 314 | 306 | 312 | 1,151,000 | 624 |
| 1984-03-28 | 313 | 315 | 303 | 303 | 1,211,000 | 606 |
| 1984-03-27 | 315 | 317 | 302 | 303 | 1,847,000 | 606 |
| 1984-03-26 | 306 | 318 | 306 | 315 | 2,675,000 | 630 |
| 1984-03-24 | 298 | 305 | 295 | 304 | 1,129,000 | 608 |
| 1984-03-23 | 293 | 300 | 291 | 295 | 836,000 | 590 |
| 1984-03-22 | 286 | 297 | 285 | 290 | 530,000 | 580 |
| 1984-03-21 | 282 | 291 | 280 | 285 | 740,000 | 570 |
| 1984-03-19 | 301 | 303 | 278 | 280 | 1,790,000 | 560 |
| 1984-03-17 | 305 | 305 | 295 | 296 | 718,000 | 592 |
| 1984-03-16 | 296 | 306 | 289 | 301 | 1,818,000 | 602 |
| 1984-03-15 | 287 | 299 | 287 | 295 | 1,307,000 | 590 |
| 1984-03-14 | 283 | 292 | 283 | 290 | 676,000 | 580 |
| 1984-03-13 | 294 | 294 | 285 | 285 | 1,149,000 | 570 |
| 1984-03-12 | 287 | 292 | 285 | 292 | 1,481,000 | 584 |
| 1984-03-09 | 272 | 283 | 271 | 282 | 2,583,000 | 564 |
| 1984-03-08 | 270 | 277 | 262 | 267 | 4,844,000 | 534 |
| 1984-03-07 | 304 | 305 | 299 | 300 | 784,000 | 600 |
| 1984-03-06 | 306 | 309 | 305 | 305 | 393,000 | 610 |
| 1984-03-05 | 310 | 310 | 306 | 306 | 250,000 | 612 |
| 1984-03-03 | 308 | 312 | 306 | 306 | 320,000 | 612 |
| 1984-03-02 | 308 | 314 | 306 | 310 | 382,000 | 620 |
| 1984-03-01 | 305 | 309 | 305 | 309 | 503,000 | 618 |
| 1984-02-29 | 309 | 312 | 305 | 309 | 611,000 | 618 |
| 1984-02-28 | 312 | 314 | 309 | 313 | 318,000 | 626 |
| 1984-02-27 | 313 | 317 | 308 | 309 | 698,000 | 618 |
| 1984-02-25 | 306 | 308 | 303 | 303 | 1,830,000 | 606 |
| 1984-02-24 | 313 | 315 | 311 | 311 | 604,000 | 622 |
| 1984-02-23 | 318 | 318 | 313 | 313 | 651,000 | 626 |
| 1984-02-22 | 319 | 324 | 317 | 318 | 742,000 | 636 |
| 1984-02-21 | 323 | 330 | 319 | 320 | 639,000 | 640 |
| 1984-02-20 | 320 | 329 | 320 | 328 | 446,000 | 656 |
| 1984-02-18 | 318 | 325 | 318 | 320 | 234,000 | 640 |
| 1984-02-17 | 318 | 320 | 318 | 318 | 307,000 | 636 |
| 1984-02-16 | 320 | 321 | 318 | 319 | 330,000 | 638 |
| 1984-02-15 | 320 | 326 | 318 | 318 | 325,000 | 636 |
| 1984-02-14 | 326 | 329 | 318 | 319 | 541,000 | 638 |
| 1984-02-13 | 324 | 334 | 324 | 330 | 256,000 | 660 |
| 1984-02-10 | 332 | 336 | 325 | 329 | 962,000 | 658 |
| 1984-02-09 | 323 | 328 | 316 | 317 | 1,064,000 | 634 |
| 1984-02-08 | 334 | 337 | 323 | 323 | 739,000 | 646 |
| 1984-02-07 | 323 | 339 | 320 | 330 | 932,000 | 660 |
| 1984-02-06 | 326 | 330 | 321 | 321 | 437,000 | 642 |
| 1984-02-04 | 316 | 327 | 316 | 327 | 510,000 | 654 |
| 1984-02-03 | 322 | 328 | 316 | 316 | 1,039,000 | 632 |
| 1984-02-02 | 332 | 333 | 325 | 325 | 601,000 | 650 |
| 1984-02-01 | 332 | 337 | 328 | 328 | 908,000 | 656 |
| 1984-01-31 | 340 | 342 | 331 | 335 | 762,000 | 670 |
| 1984-01-30 | 332 | 339 | 328 | 338 | 657,000 | 676 |
| 1984-01-28 | 336 | 342 | 328 | 328 | 1,153,000 | 656 |
| 1984-01-27 | 348 | 349 | 336 | 337 | 2,033,000 | 674 |
| 1984-01-26 | 330 | 344 | 326 | 343 | 2,340,000 | 686 |
| 1984-01-25 | 324 | 333 | 320 | 321 | 592,000 | 642 |
| 1984-01-24 | 329 | 334 | 323 | 323 | 682,000 | 646 |
| 1984-01-23 | 336 | 338 | 327 | 330 | 663,000 | 660 |
| 1984-01-21 | 341 | 341 | 332 | 332 | 1,407,000 | 664 |
| 1984-01-20 | 341 | 346 | 337 | 339 | 3,481,000 | 678 |
| 1984-01-19 | 330 | 344 | 328 | 337 | 3,764,000 | 674 |
| 1984-01-18 | 333 | 334 | 325 | 327 | 1,117,000 | 654 |
| 1984-01-17 | 333 | 333 | 326 | 329 | 793,000 | 658 |
| 1984-01-13 | 333 | 334 | 323 | 323 | 1,139,000 | 646 |
| 1984-01-12 | 329 | 335 | 325 | 331 | 2,952,000 | 662 |
| 1984-01-11 | 322 | 326 | 315 | 324 | 1,817,000 | 648 |
| 1984-01-10 | 315 | 324 | 310 | 317 | 2,680,000 | 634 |
| 1984-01-09 | 294 | 317 | 294 | 305 | 340,000 | 610 |
| 1984-01-07 | 295 | 295 | 293 | 293 | 299,000 | 586 |
| 1984-01-06 | 297 | 298 | 292 | 292 | 585,000 | 584 |
| 1984-01-05 | 300 | 302 | 297 | 298 | 623,000 | 596 |
| 1984-01-04 | 300 | 303 | 299 | 299 | 955,000 | 598 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
