9066 (株)日新 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 | 355 | 355 | 350 | 355 | 32,000 | 1,613.64 |
| 1984-12-27 | 358 | 359 | 356 | 356 | 20,000 | 1,618.18 |
| 1984-12-26 | 355 | 359 | 350 | 359 | 34,000 | 1,631.82 |
| 1984-12-25 | 356 | 359 | 350 | 350 | 29,000 | 1,590.91 |
| 1984-12-24 | 359 | 359 | 350 | 359 | 72,000 | 1,631.82 |
| 1984-12-22 | 359 | 359 | 356 | 356 | 11,000 | 1,618.18 |
| 1984-12-21 | 358 | 360 | 356 | 356 | 61,000 | 1,618.18 |
| 1984-12-20 | 359 | 360 | 357 | 359 | 97,000 | 1,631.82 |
| 1984-12-19 | 363 | 365 | 350 | 350 | 136,000 | 1,590.91 |
| 1984-12-18 | 364 | 364 | 360 | 363 | 57,000 | 1,650 |
| 1984-12-17 | 360 | 364 | 360 | 360 | 36,000 | 1,636.36 |
| 1984-12-15 | 354 | 355 | 354 | 355 | 31,000 | 1,613.64 |
| 1984-12-14 | 345 | 355 | 340 | 355 | 69,000 | 1,613.64 |
| 1984-12-13 | 350 | 350 | 349 | 349 | 35,000 | 1,586.36 |
| 1984-12-12 | 345 | 350 | 345 | 350 | 23,000 | 1,590.91 |
| 1984-12-11 | 352 | 356 | 352 | 355 | 53,000 | 1,613.64 |
| 1984-12-10 | 361 | 361 | 356 | 356 | 43,000 | 1,618.18 |
| 1984-12-07 | 373 | 373 | 358 | 361 | 341,000 | 1,640.91 |
| 1984-12-06 | 350 | 373 | 345 | 373 | 252,000 | 1,695.45 |
| 1984-12-05 | 340 | 345 | 335 | 345 | 95,000 | 1,568.18 |
| 1984-12-04 | 335 | 345 | 335 | 340 | 169,000 | 1,545.45 |
| 1984-12-03 | 340 | 340 | 335 | 340 | 96,000 | 1,545.45 |
| 1984-12-01 | 343 | 345 | 340 | 341 | 73,000 | 1,550 |
| 1984-11-30 | 345 | 345 | 342 | 344 | 47,000 | 1,563.64 |
| 1984-11-29 | 340 | 352 | 340 | 348 | 321,000 | 1,581.82 |
| 1984-11-28 | 312 | 322 | 312 | 322 | 234,000 | 1,463.64 |
| 1984-11-27 | 312 | 312 | 310 | 310 | 70,000 | 1,409.09 |
| 1984-11-26 | 312 | 312 | 311 | 311 | 16,000 | 1,413.64 |
| 1984-11-24 | 316 | 316 | 311 | 311 | 5,000 | 1,413.64 |
| 1984-11-22 | 314 | 317 | 311 | 311 | 35,000 | 1,413.64 |
| 1984-11-21 | 322 | 324 | 319 | 319 | 17,000 | 1,450 |
| 1984-11-20 | 325 | 325 | 325 | 325 | 3,000 | 1,477.27 |
| 1984-11-19 | 324 | 325 | 324 | 325 | 11,000 | 1,477.27 |
| 1984-11-16 | 326 | 326 | 325 | 325 | 45,000 | 1,477.27 |
| 1984-11-15 | 327 | 327 | 326 | 326 | 12,000 | 1,481.82 |
| 1984-11-14 | 327 | 327 | 326 | 326 | 22,000 | 1,481.82 |
| 1984-11-13 | 326 | 326 | 325 | 326 | 5,000 | 1,481.82 |
| 1984-11-12 | 325 | 328 | 325 | 327 | 15,000 | 1,486.36 |
| 1984-11-09 | 327 | 328 | 327 | 327 | 10,000 | 1,486.36 |
| 1984-11-08 | 327 | 327 | 327 | 327 | 19,000 | 1,486.36 |
| 1984-11-07 | 330 | 330 | 326 | 327 | 16,000 | 1,486.36 |
| 1984-11-06 | 331 | 331 | 328 | 330 | 29,000 | 1,500 |
| 1984-11-05 | 331 | 331 | 331 | 331 | 2,000 | 1,504.55 |
| 1984-11-02 | 330 | 330 | 330 | 330 | 6,000 | 1,500 |
| 1984-11-01 | 330 | 330 | 330 | 330 | 26,000 | 1,500 |
| 1984-10-31 | 327 | 332 | 327 | 332 | 14,000 | 1,509.09 |
| 1984-10-30 | 322 | 322 | 322 | 322 | 25,000 | 1,463.64 |
| 1984-10-29 | 315 | 320 | 315 | 320 | 25,000 | 1,454.55 |
| 1984-10-27 | 315 | 315 | 312 | 315 | 14,000 | 1,431.82 |
| 1984-10-26 | 315 | 315 | 313 | 315 | 54,000 | 1,431.82 |
| 1984-10-25 | 315 | 316 | 312 | 315 | 25,000 | 1,431.82 |
| 1984-10-24 | 316 | 316 | 312 | 315 | 11,000 | 1,431.82 |
| 1984-10-23 | 320 | 320 | 312 | 312 | 41,000 | 1,418.18 |
| 1984-10-22 | 317 | 317 | 317 | 317 | 5,000 | 1,440.91 |
| 1984-10-19 | 310 | 312 | 310 | 312 | 10,000 | 1,418.18 |
| 1984-10-18 | 315 | 319 | 309 | 315 | 43,000 | 1,431.82 |
| 1984-10-17 | 320 | 320 | 315 | 315 | 7,000 | 1,431.82 |
| 1984-10-15 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1984-10-12 | 321 | 321 | 320 | 320 | 11,000 | 1,454.55 |
| 1984-10-11 | 321 | 321 | 321 | 321 | 7,000 | 1,459.09 |
| 1984-10-09 | 326 | 326 | 326 | 326 | 8,000 | 1,481.82 |
| 1984-10-08 | 337 | 339 | 336 | 336 | 24,000 | 1,527.27 |
| 1984-10-06 | 335 | 340 | 335 | 340 | 12,000 | 1,545.45 |
| 1984-10-05 | 336 | 340 | 336 | 340 | 2,000 | 1,545.45 |
| 1984-10-04 | 341 | 341 | 341 | 341 | 16,000 | 1,550 |
| 1984-10-03 | 341 | 346 | 341 | 346 | 29,000 | 1,572.73 |
| 1984-10-02 | 346 | 349 | 346 | 346 | 29,000 | 1,572.73 |
| 1984-10-01 | 345 | 346 | 340 | 346 | 14,000 | 1,572.73 |
| 1984-09-29 | 345 | 346 | 345 | 346 | 8,000 | 1,572.73 |
| 1984-09-26 | 355 | 355 | 350 | 350 | 28,000 | 1,590.91 |
| 1984-09-25 | 355 | 355 | 350 | 353 | 11,000 | 1,604.55 |
| 1984-09-22 | 360 | 360 | 355 | 355 | 22,000 | 1,613.64 |
| 1984-09-21 | 370 | 370 | 360 | 360 | 23,000 | 1,636.36 |
| 1984-09-20 | 374 | 374 | 367 | 371 | 33,000 | 1,686.36 |
| 1984-09-19 | 364 | 366 | 364 | 366 | 32,000 | 1,663.64 |
| 1984-09-18 | 375 | 375 | 370 | 374 | 67,000 | 1,700 |
| 1984-09-17 | 368 | 375 | 366 | 375 | 179,000 | 1,704.55 |
| 1984-09-14 | 369 | 369 | 366 | 366 | 78,000 | 1,663.64 |
| 1984-09-13 | 370 | 372 | 365 | 370 | 128,000 | 1,681.82 |
| 1984-09-12 | 359 | 368 | 356 | 365 | 88,000 | 1,659.09 |
| 1984-09-11 | 367 | 367 | 359 | 359 | 46,000 | 1,631.82 |
| 1984-09-10 | 357 | 365 | 355 | 365 | 92,000 | 1,659.09 |
| 1984-09-07 | 350 | 355 | 350 | 350 | 44,000 | 1,590.91 |
| 1984-09-06 | 340 | 345 | 340 | 345 | 115,000 | 1,568.18 |
| 1984-09-05 | 350 | 350 | 350 | 350 | 3,000 | 1,590.91 |
| 1984-09-04 | 350 | 357 | 350 | 357 | 23,000 | 1,622.73 |
| 1984-09-03 | 351 | 351 | 350 | 350 | 29,000 | 1,590.91 |
| 1984-09-01 | 356 | 357 | 356 | 356 | 14,000 | 1,618.18 |
| 1984-08-31 | 364 | 364 | 358 | 361 | 69,000 | 1,640.91 |
| 1984-08-30 | 357 | 361 | 355 | 361 | 52,000 | 1,640.91 |
| 1984-08-29 | 370 | 370 | 365 | 367 | 165,000 | 1,668.18 |
| 1984-08-28 | 359 | 369 | 356 | 369 | 78,000 | 1,677.27 |
| 1984-08-27 | 355 | 359 | 355 | 359 | 36,000 | 1,631.82 |
| 1984-08-25 | 355 | 360 | 355 | 360 | 40,000 | 1,636.36 |
| 1984-08-24 | 360 | 363 | 350 | 350 | 189,000 | 1,590.91 |
| 1984-08-23 | 339 | 375 | 339 | 366 | 607,000 | 1,663.64 |
| 1984-08-22 | 337 | 337 | 335 | 336 | 23,000 | 1,527.27 |
| 1984-08-21 | 337 | 337 | 337 | 337 | 10,000 | 1,531.82 |
| 1984-08-20 | 337 | 339 | 337 | 339 | 10,000 | 1,540.91 |
| 1984-08-18 | 335 | 337 | 335 | 337 | 28,000 | 1,531.82 |
| 1984-08-17 | 332 | 335 | 332 | 334 | 38,000 | 1,518.18 |
| 1984-08-16 | 330 | 333 | 325 | 332 | 68,000 | 1,509.09 |
| 1984-08-15 | 330 | 330 | 330 | 330 | 42,000 | 1,500 |
| 1984-08-14 | 323 | 330 | 323 | 330 | 22,000 | 1,500 |
| 1984-08-13 | 318 | 318 | 318 | 318 | 2,000 | 1,445.45 |
| 1984-08-10 | 318 | 320 | 318 | 320 | 15,000 | 1,454.55 |
| 1984-08-09 | 324 | 325 | 320 | 320 | 21,000 | 1,454.55 |
| 1984-08-08 | 325 | 325 | 325 | 325 | 7,000 | 1,477.27 |
| 1984-08-07 | 335 | 335 | 330 | 330 | 21,000 | 1,500 |
| 1984-08-06 | 330 | 330 | 330 | 330 | 11,000 | 1,500 |
| 1984-08-04 | 325 | 330 | 325 | 330 | 33,000 | 1,500 |
| 1984-08-03 | 328 | 330 | 326 | 329 | 42,000 | 1,495.45 |
| 1984-08-02 | 329 | 329 | 327 | 327 | 10,000 | 1,486.36 |
| 1984-08-01 | 318 | 324 | 318 | 324 | 138,000 | 1,472.73 |
| 1984-07-31 | 314 | 318 | 314 | 318 | 31,000 | 1,445.45 |
| 1984-07-30 | 318 | 318 | 312 | 312 | 246,000 | 1,418.18 |
| 1984-07-26 | 325 | 328 | 310 | 328 | 34,000 | 1,490.91 |
| 1984-07-25 | 326 | 330 | 326 | 329 | 38,000 | 1,495.45 |
| 1984-07-24 | 323 | 330 | 323 | 330 | 41,000 | 1,500 |
| 1984-07-23 | 335 | 338 | 335 | 338 | 17,000 | 1,536.36 |
| 1984-07-20 | 339 | 339 | 339 | 339 | 26,000 | 1,540.91 |
| 1984-07-19 | 339 | 339 | 339 | 339 | 12,000 | 1,540.91 |
| 1984-07-18 | 340 | 345 | 340 | 342 | 67,000 | 1,554.55 |
| 1984-07-17 | 344 | 345 | 342 | 342 | 67,000 | 1,554.55 |
| 1984-07-16 | 340 | 345 | 339 | 344 | 103,000 | 1,563.64 |
| 1984-07-13 | 334 | 340 | 334 | 339 | 100,000 | 1,540.91 |
| 1984-07-12 | 340 | 345 | 335 | 335 | 140,000 | 1,522.73 |
| 1984-07-11 | 329 | 348 | 329 | 341 | 104,000 | 1,550 |
| 1984-07-10 | 331 | 331 | 320 | 325 | 25,000 | 1,477.27 |
| 1984-07-09 | 331 | 332 | 331 | 331 | 14,000 | 1,504.55 |
| 1984-07-07 | 331 | 332 | 331 | 331 | 29,000 | 1,504.55 |
| 1984-07-06 | 348 | 348 | 331 | 340 | 101,000 | 1,545.45 |
| 1984-07-05 | 352 | 352 | 335 | 343 | 175,000 | 1,559.09 |
| 1984-07-04 | 332 | 355 | 328 | 355 | 357,000 | 1,613.64 |
| 1984-07-03 | 310 | 312 | 305 | 307 | 351,000 | 1,395.45 |
| 1984-07-02 | 297 | 315 | 295 | 302 | 258,000 | 1,372.73 |
| 1984-06-30 | 297 | 302 | 297 | 302 | 112,000 | 1,372.73 |
| 1984-06-29 | 300 | 308 | 298 | 302 | 156,000 | 1,372.73 |
| 1984-06-28 | 300 | 300 | 290 | 295 | 72,000 | 1,340.91 |
| 1984-06-27 | 300 | 300 | 298 | 298 | 52,000 | 1,354.55 |
| 1984-06-26 | 305 | 308 | 295 | 305 | 83,000 | 1,386.36 |
| 1984-06-25 | 300 | 300 | 300 | 300 | 41,000 | 1,363.64 |
| 1984-06-23 | 300 | 300 | 292 | 292 | 31,000 | 1,327.27 |
| 1984-06-22 | 291 | 300 | 291 | 300 | 21,000 | 1,363.64 |
| 1984-06-21 | 288 | 290 | 288 | 290 | 12,000 | 1,318.18 |
| 1984-06-20 | 276 | 287 | 275 | 287 | 21,000 | 1,304.55 |
| 1984-06-19 | 281 | 281 | 275 | 275 | 71,000 | 1,250 |
| 1984-06-18 | 290 | 292 | 275 | 275 | 46,000 | 1,250 |
| 1984-06-16 | 295 | 295 | 286 | 287 | 14,000 | 1,304.55 |
| 1984-06-15 | 310 | 310 | 298 | 298 | 10,000 | 1,354.55 |
| 1984-06-14 | 305 | 315 | 305 | 310 | 365,000 | 1,409.09 |
| 1984-06-13 | 295 | 295 | 287 | 295 | 105,000 | 1,340.91 |
| 1984-06-12 | 299 | 300 | 290 | 295 | 43,000 | 1,340.91 |
| 1984-06-08 | 300 | 314 | 300 | 314 | 29,000 | 1,427.27 |
| 1984-06-07 | 293 | 300 | 292 | 300 | 22,000 | 1,363.64 |
| 1984-06-06 | 300 | 300 | 297 | 297 | 20,000 | 1,350 |
| 1984-06-05 | 293 | 300 | 293 | 300 | 5,000 | 1,363.64 |
| 1984-06-04 | 295 | 295 | 292 | 292 | 30,000 | 1,327.27 |
| 1984-06-02 | 293 | 293 | 293 | 293 | 3,000 | 1,331.82 |
| 1984-06-01 | 296 | 296 | 292 | 292 | 25,000 | 1,327.27 |
| 1984-05-31 | 304 | 304 | 298 | 298 | 24,000 | 1,354.55 |
| 1984-05-30 | 304 | 304 | 300 | 300 | 11,000 | 1,363.64 |
| 1984-05-29 | 308 | 309 | 308 | 308 | 19,000 | 1,400 |
| 1984-05-28 | 298 | 308 | 298 | 308 | 8,000 | 1,400 |
| 1984-05-26 | 301 | 301 | 298 | 298 | 22,000 | 1,354.55 |
| 1984-05-25 | 306 | 306 | 306 | 306 | 16,000 | 1,390.91 |
| 1984-05-24 | 303 | 306 | 302 | 302 | 31,000 | 1,372.73 |
| 1984-05-23 | 302 | 302 | 302 | 302 | 7,000 | 1,372.73 |
| 1984-05-22 | 303 | 303 | 301 | 302 | 22,000 | 1,372.73 |
| 1984-05-21 | 310 | 310 | 305 | 305 | 30,000 | 1,386.36 |
| 1984-05-19 | 314 | 314 | 311 | 314 | 8,000 | 1,427.27 |
| 1984-05-18 | 310 | 310 | 303 | 310 | 23,000 | 1,409.09 |
| 1984-05-17 | 313 | 313 | 310 | 310 | 21,000 | 1,409.09 |
| 1984-05-16 | 316 | 316 | 316 | 316 | 22,000 | 1,436.36 |
| 1984-05-15 | 316 | 316 | 316 | 316 | 12,000 | 1,436.36 |
| 1984-05-14 | 319 | 319 | 316 | 316 | 9,000 | 1,436.36 |
| 1984-05-11 | 321 | 325 | 310 | 310 | 9,000 | 1,409.09 |
| 1984-05-10 | 330 | 330 | 325 | 325 | 33,000 | 1,477.27 |
| 1984-05-08 | 345 | 345 | 340 | 345 | 60,000 | 1,568.18 |
| 1984-05-07 | 340 | 348 | 340 | 345 | 81,000 | 1,568.18 |
| 1984-05-04 | 325 | 335 | 325 | 335 | 48,000 | 1,522.73 |
| 1984-05-02 | 320 | 325 | 320 | 320 | 30,000 | 1,454.55 |
| 1984-05-01 | 330 | 330 | 320 | 320 | 18,000 | 1,454.55 |
| 1984-04-28 | 330 | 330 | 320 | 330 | 34,000 | 1,500 |
| 1984-04-27 | 335 | 335 | 330 | 330 | 8,000 | 1,500 |
| 1984-04-26 | 339 | 339 | 330 | 330 | 17,000 | 1,500 |
| 1984-04-25 | 337 | 340 | 335 | 335 | 48,000 | 1,522.73 |
| 1984-04-24 | 338 | 346 | 337 | 346 | 53,000 | 1,572.73 |
| 1984-04-23 | 324 | 336 | 324 | 336 | 34,000 | 1,527.27 |
| 1984-04-21 | 320 | 325 | 320 | 320 | 25,000 | 1,454.55 |
| 1984-04-20 | 306 | 320 | 305 | 320 | 44,000 | 1,454.55 |
| 1984-04-19 | 305 | 305 | 300 | 302 | 30,000 | 1,372.73 |
| 1984-04-18 | 305 | 310 | 305 | 306 | 47,000 | 1,390.91 |
| 1984-04-17 | 315 | 315 | 310 | 310 | 28,000 | 1,409.09 |
| 1984-04-16 | 315 | 315 | 315 | 315 | 21,000 | 1,431.82 |
| 1984-04-13 | 315 | 317 | 315 | 315 | 27,000 | 1,431.82 |
| 1984-04-12 | 320 | 321 | 315 | 319 | 39,000 | 1,450 |
| 1984-04-11 | 319 | 319 | 319 | 319 | 20,000 | 1,450 |
| 1984-04-10 | 318 | 319 | 318 | 318 | 8,000 | 1,445.45 |
| 1984-04-09 | 317 | 317 | 317 | 317 | 1,000 | 1,440.91 |
| 1984-04-07 | 316 | 316 | 315 | 316 | 22,000 | 1,436.36 |
| 1984-04-06 | 321 | 321 | 320 | 320 | 25,000 | 1,454.55 |
| 1984-04-05 | 324 | 324 | 321 | 321 | 8,000 | 1,459.09 |
| 1984-04-04 | 323 | 324 | 321 | 324 | 11,000 | 1,472.73 |
| 1984-04-03 | 330 | 330 | 325 | 325 | 21,000 | 1,477.27 |
| 1984-04-02 | 324 | 330 | 324 | 330 | 37,000 | 1,500 |
| 1984-03-30 | 330 | 330 | 329 | 329 | 25,000 | 1,495.45 |
| 1984-03-29 | 340 | 340 | 339 | 339 | 25,000 | 1,540.91 |
| 1984-03-27 | 317 | 325 | 317 | 321 | 23,000 | 1,459.09 |
| 1984-03-26 | 335 | 339 | 317 | 321 | 88,000 | 1,459.09 |
| 1984-03-24 | 334 | 335 | 330 | 335 | 40,000 | 1,522.73 |
| 1984-03-23 | 322 | 330 | 322 | 330 | 185,000 | 1,500 |
| 1984-03-22 | 316 | 317 | 315 | 317 | 24,000 | 1,440.91 |
| 1984-03-21 | 316 | 316 | 315 | 315 | 33,000 | 1,431.82 |
| 1984-03-19 | 320 | 326 | 315 | 318 | 75,000 | 1,445.45 |
| 1984-03-17 | 325 | 325 | 324 | 325 | 26,000 | 1,477.27 |
| 1984-03-16 | 320 | 325 | 320 | 320 | 150,000 | 1,454.55 |
| 1984-03-15 | 335 | 335 | 325 | 325 | 64,000 | 1,477.27 |
| 1984-03-14 | 344 | 344 | 335 | 335 | 12,000 | 1,522.73 |
| 1984-03-13 | 345 | 347 | 340 | 345 | 20,000 | 1,568.18 |
| 1984-03-12 | 330 | 345 | 327 | 345 | 36,000 | 1,568.18 |
| 1984-03-09 | 320 | 335 | 320 | 330 | 37,000 | 1,500 |
| 1984-03-08 | 327 | 330 | 325 | 325 | 28,000 | 1,477.27 |
| 1984-03-07 | 328 | 328 | 319 | 328 | 60,000 | 1,490.91 |
| 1984-03-06 | 332 | 333 | 323 | 330 | 55,000 | 1,500 |
| 1984-03-05 | 330 | 333 | 330 | 333 | 28,000 | 1,513.64 |
| 1984-03-03 | 350 | 350 | 330 | 340 | 58,000 | 1,545.45 |
| 1984-03-02 | 362 | 362 | 345 | 345 | 19,000 | 1,568.18 |
| 1984-03-01 | 362 | 363 | 356 | 359 | 108,000 | 1,631.82 |
| 1984-02-29 | 377 | 377 | 357 | 372 | 68,000 | 1,690.91 |
| 1984-02-28 | 385 | 385 | 376 | 378 | 57,000 | 1,718.18 |
| 1984-02-27 | 365 | 386 | 365 | 386 | 223,000 | 1,754.55 |
| 1984-02-25 | 363 | 368 | 362 | 368 | 33,000 | 1,672.73 |
| 1984-02-24 | 361 | 364 | 361 | 363 | 43,000 | 1,650 |
| 1984-02-23 | 361 | 368 | 361 | 361 | 57,000 | 1,640.91 |
| 1984-02-22 | 369 | 369 | 360 | 360 | 106,000 | 1,636.36 |
| 1984-02-21 | 371 | 371 | 362 | 365 | 33,000 | 1,659.09 |
| 1984-02-20 | 366 | 370 | 361 | 370 | 54,000 | 1,681.82 |
| 1984-02-18 | 372 | 373 | 370 | 371 | 28,000 | 1,686.36 |
| 1984-02-17 | 383 | 383 | 360 | 382 | 123,000 | 1,736.36 |
| 1984-02-16 | 381 | 395 | 381 | 385 | 188,000 | 1,750 |
| 1984-02-15 | 370 | 383 | 370 | 380 | 154,000 | 1,727.27 |
| 1984-02-14 | 375 | 375 | 360 | 361 | 61,000 | 1,640.91 |
| 1984-02-13 | 379 | 379 | 370 | 370 | 162,000 | 1,681.82 |
| 1984-02-10 | 389 | 389 | 377 | 379 | 206,000 | 1,722.73 |
| 1984-02-09 | 394 | 400 | 380 | 380 | 467,000 | 1,727.27 |
| 1984-02-08 | 419 | 419 | 401 | 402 | 949,000 | 1,827.27 |
| 1984-02-07 | 393 | 419 | 389 | 410 | 3,355,000 | 1,863.64 |
| 1984-02-06 | 357 | 395 | 355 | 388 | 2,374,000 | 1,763.64 |
| 1984-02-04 | 340 | 347 | 336 | 347 | 70,000 | 1,577.27 |
| 1984-02-03 | 329 | 335 | 328 | 335 | 101,000 | 1,522.73 |
| 1984-02-02 | 328 | 333 | 328 | 328 | 87,000 | 1,490.91 |
| 1984-02-01 | 337 | 347 | 326 | 327 | 118,000 | 1,486.36 |
| 1984-01-31 | 322 | 335 | 320 | 332 | 58,000 | 1,509.09 |
| 1984-01-30 | 321 | 322 | 318 | 320 | 175,000 | 1,454.55 |
| 1984-01-28 | 327 | 327 | 316 | 316 | 70,000 | 1,436.36 |
| 1984-01-27 | 330 | 334 | 327 | 334 | 37,000 | 1,518.18 |
| 1984-01-26 | 333 | 335 | 327 | 327 | 68,000 | 1,486.36 |
| 1984-01-25 | 333 | 336 | 332 | 333 | 76,000 | 1,513.64 |
| 1984-01-24 | 347 | 347 | 333 | 333 | 143,000 | 1,513.64 |
| 1984-01-23 | 348 | 348 | 332 | 332 | 66,000 | 1,509.09 |
| 1984-01-21 | 354 | 354 | 344 | 346 | 218,000 | 1,572.73 |
| 1984-01-20 | 339 | 349 | 335 | 349 | 284,000 | 1,586.36 |
| 1984-01-19 | 320 | 337 | 320 | 337 | 61,000 | 1,531.82 |
| 1984-01-18 | 315 | 320 | 315 | 319 | 25,000 | 1,450 |
| 1984-01-17 | 315 | 315 | 311 | 311 | 48,000 | 1,413.64 |
| 1984-01-13 | 315 | 315 | 312 | 313 | 49,000 | 1,422.73 |
| 1984-01-12 | 313 | 314 | 312 | 312 | 32,000 | 1,418.18 |
| 1984-01-11 | 317 | 317 | 312 | 312 | 39,000 | 1,418.18 |
| 1984-01-10 | 320 | 320 | 316 | 316 | 57,000 | 1,436.36 |
| 1984-01-09 | 319 | 320 | 315 | 320 | 45,000 | 1,454.55 |
| 1984-01-07 | 320 | 321 | 320 | 320 | 36,000 | 1,454.55 |
| 1984-01-06 | 330 | 330 | 320 | 320 | 67,000 | 1,454.55 |
| 1984-01-05 | 335 | 335 | 325 | 325 | 56,000 | 1,477.27 |
| 1984-01-04 | 335 | 340 | 331 | 332 | 45,000 | 1,509.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株