9305 (株)ヤマタネ 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 | 676 | 678 | 676 | 678 | 6,000 | 5,870.13 |
| 1984-12-27 | 677 | 677 | 676 | 677 | 6,000 | 5,861.47 |
| 1984-12-26 | 675 | 677 | 675 | 677 | 14,000 | 5,861.47 |
| 1984-12-25 | 676 | 676 | 673 | 676 | 19,000 | 5,852.81 |
| 1984-12-24 | 674 | 676 | 674 | 676 | 8,000 | 5,852.81 |
| 1984-12-22 | 677 | 677 | 677 | 677 | 4,000 | 5,861.47 |
| 1984-12-21 | 678 | 678 | 677 | 677 | 10,000 | 5,861.47 |
| 1984-12-20 | 679 | 679 | 679 | 679 | 12,000 | 5,878.79 |
| 1984-12-19 | 679 | 679 | 679 | 679 | 5,000 | 5,878.79 |
| 1984-12-18 | 678 | 678 | 678 | 678 | 13,000 | 5,870.13 |
| 1984-12-17 | 678 | 679 | 678 | 679 | 7,000 | 5,878.79 |
| 1984-12-15 | 679 | 679 | 679 | 679 | 4,000 | 5,878.79 |
| 1984-12-14 | 680 | 680 | 679 | 679 | 7,000 | 5,878.79 |
| 1984-12-13 | 681 | 681 | 681 | 681 | 4,000 | 5,896.10 |
| 1984-12-12 | 681 | 681 | 680 | 681 | 6,000 | 5,896.10 |
| 1984-12-11 | 681 | 681 | 680 | 681 | 114,000 | 5,896.10 |
| 1984-12-10 | 681 | 681 | 681 | 681 | 4,000 | 5,896.10 |
| 1984-12-07 | 676 | 679 | 676 | 679 | 6,000 | 5,878.79 |
| 1984-12-06 | 676 | 676 | 676 | 676 | 7,000 | 5,852.81 |
| 1984-12-05 | 675 | 676 | 675 | 676 | 41,000 | 5,852.81 |
| 1984-12-04 | 675 | 675 | 675 | 675 | 1,000 | 5,844.16 |
| 1984-12-03 | 672 | 673 | 672 | 673 | 12,000 | 5,826.84 |
| 1984-12-01 | 673 | 673 | 670 | 673 | 14,000 | 5,826.84 |
| 1984-11-30 | 670 | 673 | 670 | 673 | 15,000 | 5,826.84 |
| 1984-11-29 | 670 | 670 | 670 | 670 | 5,000 | 5,800.87 |
| 1984-11-28 | 670 | 670 | 670 | 670 | 9,000 | 5,800.87 |
| 1984-11-27 | 670 | 670 | 669 | 670 | 5,000 | 5,800.87 |
| 1984-11-26 | 669 | 670 | 669 | 670 | 12,000 | 5,800.87 |
| 1984-11-24 | 671 | 671 | 670 | 670 | 4,000 | 5,800.87 |
| 1984-11-22 | 670 | 670 | 669 | 670 | 27,000 | 5,800.87 |
| 1984-11-21 | 675 | 675 | 673 | 673 | 19,000 | 5,826.84 |
| 1984-11-20 | 679 | 679 | 677 | 677 | 12,000 | 5,861.47 |
| 1984-11-19 | 679 | 680 | 679 | 680 | 5,000 | 5,887.45 |
| 1984-11-17 | 679 | 680 | 679 | 680 | 4,000 | 5,887.45 |
| 1984-11-16 | 679 | 680 | 678 | 680 | 13,000 | 5,887.45 |
| 1984-11-15 | 681 | 681 | 680 | 680 | 4,000 | 5,887.45 |
| 1984-11-14 | 681 | 681 | 679 | 681 | 13,000 | 5,896.10 |
| 1984-11-13 | 689 | 689 | 686 | 686 | 9,000 | 5,939.39 |
| 1984-11-12 | 690 | 690 | 680 | 690 | 17,000 | 5,974.03 |
| 1984-11-09 | 693 | 693 | 693 | 693 | 19,000 | 6,000 |
| 1984-11-08 | 693 | 693 | 692 | 693 | 7,000 | 6,000 |
| 1984-11-07 | 694 | 695 | 693 | 693 | 10,000 | 6,000 |
| 1984-11-06 | 700 | 707 | 695 | 695 | 21,000 | 6,017.32 |
| 1984-11-05 | 685 | 700 | 685 | 700 | 16,000 | 6,060.61 |
| 1984-11-02 | 685 | 690 | 685 | 685 | 22,000 | 5,930.74 |
| 1984-11-01 | 680 | 690 | 680 | 685 | 42,000 | 5,930.74 |
| 1984-10-31 | 663 | 675 | 663 | 675 | 35,000 | 5,844.16 |
| 1984-10-30 | 656 | 658 | 656 | 658 | 13,000 | 5,696.97 |
| 1984-10-29 | 650 | 655 | 650 | 655 | 23,000 | 5,671 |
| 1984-10-27 | 650 | 650 | 650 | 650 | 11,000 | 5,627.71 |
| 1984-10-26 | 642 | 646 | 642 | 646 | 8,000 | 5,593.07 |
| 1984-10-25 | 640 | 640 | 640 | 640 | 18,000 | 5,541.13 |
| 1984-10-24 | 636 | 636 | 635 | 636 | 6,000 | 5,506.49 |
| 1984-10-23 | 635 | 636 | 635 | 635 | 7,000 | 5,497.84 |
| 1984-10-22 | 628 | 630 | 628 | 630 | 8,000 | 5,454.55 |
| 1984-10-19 | 628 | 628 | 628 | 628 | 2,000 | 5,437.23 |
| 1984-10-18 | 627 | 628 | 627 | 628 | 2,000 | 5,437.23 |
| 1984-10-17 | 628 | 628 | 624 | 624 | 38,000 | 5,402.60 |
| 1984-10-16 | 628 | 628 | 628 | 628 | 3,000 | 5,437.23 |
| 1984-10-15 | 628 | 628 | 628 | 628 | 4,000 | 5,437.23 |
| 1984-10-12 | 628 | 628 | 628 | 628 | 3,000 | 5,437.23 |
| 1984-10-11 | 628 | 628 | 628 | 628 | 3,000 | 5,437.23 |
| 1984-10-09 | 627 | 627 | 627 | 627 | 4,000 | 5,428.57 |
| 1984-10-08 | 627 | 627 | 627 | 627 | 1,000 | 5,428.57 |
| 1984-10-06 | 627 | 627 | 627 | 627 | 4,000 | 5,428.57 |
| 1984-10-05 | 622 | 622 | 622 | 622 | 1,000 | 5,385.28 |
| 1984-10-04 | 620 | 622 | 620 | 622 | 10,000 | 5,385.28 |
| 1984-10-03 | 621 | 621 | 621 | 621 | 3,000 | 5,376.62 |
| 1984-10-02 | 622 | 622 | 620 | 621 | 8,000 | 5,376.62 |
| 1984-10-01 | 624 | 624 | 622 | 622 | 17,000 | 5,385.28 |
| 1984-09-29 | 625 | 625 | 625 | 625 | 1,000 | 5,411.26 |
| 1984-09-28 | 623 | 625 | 623 | 625 | 2,000 | 5,411.26 |
| 1984-09-27 | 623 | 623 | 623 | 623 | 5,000 | 5,393.94 |
| 1984-09-26 | 623 | 623 | 623 | 623 | 4,000 | 5,393.94 |
| 1984-09-25 | 623 | 625 | 623 | 623 | 54,000 | 5,393.94 |
| 1984-09-22 | 623 | 623 | 623 | 623 | 3,000 | 5,393.94 |
| 1984-09-21 | 620 | 623 | 620 | 623 | 8,000 | 5,393.94 |
| 1984-09-20 | 622 | 623 | 622 | 623 | 2,000 | 5,393.94 |
| 1984-09-19 | 623 | 623 | 622 | 623 | 6,000 | 5,393.94 |
| 1984-09-18 | 624 | 624 | 623 | 624 | 7,000 | 5,402.60 |
| 1984-09-17 | 624 | 625 | 624 | 625 | 10,000 | 5,411.26 |
| 1984-09-14 | 625 | 625 | 625 | 625 | 6,000 | 5,411.26 |
| 1984-09-13 | 622 | 625 | 620 | 625 | 12,000 | 5,411.26 |
| 1984-09-12 | 621 | 622 | 621 | 622 | 17,000 | 5,385.28 |
| 1984-09-11 | 622 | 622 | 622 | 622 | 1,000 | 5,385.28 |
| 1984-09-10 | 623 | 623 | 623 | 623 | 4,000 | 5,393.94 |
| 1984-09-07 | 623 | 623 | 623 | 623 | 1,000 | 5,393.94 |
| 1984-09-06 | 620 | 620 | 620 | 620 | 5,000 | 5,367.97 |
| 1984-09-05 | 622 | 623 | 622 | 623 | 12,000 | 5,393.94 |
| 1984-09-04 | 620 | 623 | 620 | 623 | 21,000 | 5,393.94 |
| 1984-09-03 | 620 | 620 | 620 | 620 | 35,000 | 5,367.97 |
| 1984-09-01 | 620 | 620 | 620 | 620 | 4,000 | 5,367.97 |
| 1984-08-31 | 619 | 620 | 619 | 620 | 206,000 | 5,367.97 |
| 1984-08-30 | 619 | 619 | 619 | 619 | 6,000 | 5,359.31 |
| 1984-08-29 | 618 | 619 | 618 | 619 | 4,000 | 5,359.31 |
| 1984-08-28 | 618 | 618 | 618 | 618 | 1,000 | 5,350.65 |
| 1984-08-27 | 618 | 618 | 618 | 618 | 6,000 | 5,350.65 |
| 1984-08-25 | 618 | 618 | 617 | 618 | 6,000 | 5,350.65 |
| 1984-08-24 | 618 | 618 | 617 | 617 | 3,000 | 5,341.99 |
| 1984-08-23 | 617 | 618 | 617 | 618 | 4,000 | 5,350.65 |
| 1984-08-22 | 617 | 618 | 617 | 618 | 61,000 | 5,350.65 |
| 1984-08-21 | 620 | 620 | 618 | 618 | 6,000 | 5,350.65 |
| 1984-08-20 | 619 | 620 | 619 | 620 | 4,000 | 5,367.97 |
| 1984-08-18 | 620 | 620 | 620 | 620 | 2,000 | 5,367.97 |
| 1984-08-17 | 616 | 617 | 616 | 617 | 4,000 | 5,341.99 |
| 1984-08-16 | 617 | 620 | 616 | 616 | 19,000 | 5,333.33 |
| 1984-08-15 | 616 | 616 | 616 | 616 | 3,000 | 5,333.33 |
| 1984-08-14 | 615 | 616 | 615 | 616 | 6,000 | 5,333.33 |
| 1984-08-13 | 616 | 616 | 615 | 615 | 3,000 | 5,324.68 |
| 1984-08-10 | 615 | 615 | 615 | 615 | 4,000 | 5,324.68 |
| 1984-08-09 | 615 | 615 | 615 | 615 | 11,000 | 5,324.68 |
| 1984-08-08 | 615 | 615 | 615 | 615 | 4,000 | 5,324.68 |
| 1984-08-07 | 615 | 615 | 615 | 615 | 10,000 | 5,324.68 |
| 1984-08-06 | 615 | 615 | 615 | 615 | 3,000 | 5,324.68 |
| 1984-08-04 | 615 | 615 | 615 | 615 | 2,000 | 5,324.68 |
| 1984-08-03 | 613 | 618 | 613 | 618 | 11,000 | 5,350.65 |
| 1984-08-02 | 618 | 618 | 617 | 618 | 5,000 | 5,350.65 |
| 1984-08-01 | 619 | 619 | 619 | 619 | 55,000 | 5,359.31 |
| 1984-07-31 | 619 | 619 | 619 | 619 | 5,000 | 5,359.31 |
| 1984-07-30 | 619 | 619 | 619 | 619 | 2,000 | 5,359.31 |
| 1984-07-28 | 620 | 620 | 620 | 620 | 6,000 | 5,367.97 |
| 1984-07-27 | 620 | 620 | 620 | 620 | 2,000 | 5,367.97 |
| 1984-07-26 | 620 | 620 | 615 | 620 | 9,000 | 5,367.97 |
| 1984-07-25 | 615 | 620 | 615 | 620 | 34,000 | 5,367.97 |
| 1984-07-24 | 619 | 619 | 619 | 619 | 2,000 | 5,359.31 |
| 1984-07-23 | 626 | 626 | 626 | 626 | 2,000 | 5,419.91 |
| 1984-07-21 | 628 | 628 | 628 | 628 | 2,000 | 5,437.23 |
| 1984-07-20 | 628 | 630 | 628 | 630 | 9,000 | 5,454.55 |
| 1984-07-19 | 631 | 635 | 628 | 628 | 57,000 | 5,437.23 |
| 1984-07-18 | 633 | 635 | 628 | 628 | 16,000 | 5,437.23 |
| 1984-07-17 | 640 | 640 | 628 | 628 | 72,000 | 5,437.23 |
| 1984-07-16 | 635 | 640 | 627 | 640 | 38,000 | 5,541.13 |
| 1984-07-13 | 604 | 605 | 604 | 605 | 13,000 | 5,238.10 |
| 1984-07-12 | 591 | 604 | 591 | 604 | 26,000 | 5,229.44 |
| 1984-07-11 | 579 | 590 | 579 | 590 | 44,000 | 5,108.23 |
| 1984-07-10 | 580 | 580 | 580 | 580 | 50,000 | 5,021.65 |
| 1984-07-09 | 580 | 580 | 580 | 580 | 24,000 | 5,021.65 |
| 1984-07-07 | 580 | 580 | 580 | 580 | 5,000 | 5,021.65 |
| 1984-07-06 | 576 | 580 | 576 | 580 | 6,000 | 5,021.65 |
| 1984-07-05 | 575 | 575 | 575 | 575 | 8,000 | 4,978.35 |
| 1984-07-04 | 575 | 575 | 575 | 575 | 3,000 | 4,978.35 |
| 1984-07-03 | 575 | 575 | 575 | 575 | 1,000 | 4,978.35 |
| 1984-07-02 | 580 | 580 | 570 | 575 | 13,000 | 4,978.35 |
| 1984-06-30 | 580 | 580 | 580 | 580 | 2,000 | 5,021.65 |
| 1984-06-29 | 570 | 570 | 570 | 570 | 2,000 | 4,935.06 |
| 1984-06-28 | 566 | 570 | 566 | 570 | 7,000 | 4,935.06 |
| 1984-06-27 | 565 | 565 | 565 | 565 | 32,000 | 4,891.77 |
| 1984-06-26 | 565 | 565 | 564 | 565 | 51,000 | 4,891.77 |
| 1984-06-25 | 567 | 567 | 567 | 567 | 5,000 | 4,909.09 |
| 1984-06-23 | 565 | 565 | 565 | 565 | 1,000 | 4,891.77 |
| 1984-06-22 | 565 | 565 | 565 | 565 | 2,000 | 4,891.77 |
| 1984-06-21 | 567 | 567 | 567 | 567 | 4,000 | 4,909.09 |
| 1984-06-20 | 566 | 567 | 566 | 567 | 6,000 | 4,909.09 |
| 1984-06-19 | 569 | 569 | 565 | 568 | 11,000 | 4,917.75 |
| 1984-06-18 | 569 | 569 | 569 | 569 | 1,000 | 4,926.41 |
| 1984-06-16 | 569 | 570 | 569 | 569 | 6,000 | 4,926.41 |
| 1984-06-15 | 565 | 570 | 565 | 570 | 7,000 | 4,935.06 |
| 1984-06-14 | 570 | 575 | 570 | 570 | 28,000 | 4,935.06 |
| 1984-06-13 | 564 | 573 | 564 | 570 | 38,000 | 4,935.06 |
| 1984-06-12 | 560 | 565 | 560 | 565 | 13,000 | 4,891.77 |
| 1984-06-11 | 555 | 556 | 555 | 556 | 15,000 | 4,813.85 |
| 1984-06-08 | 554 | 555 | 554 | 555 | 11,000 | 4,805.19 |
| 1984-06-07 | 550 | 552 | 550 | 551 | 10,000 | 4,770.56 |
| 1984-06-06 | 543 | 544 | 543 | 544 | 5,000 | 4,709.96 |
| 1984-06-05 | 543 | 543 | 543 | 543 | 18,000 | 4,701.30 |
| 1984-06-04 | 535 | 538 | 533 | 538 | 76,000 | 4,658.01 |
| 1984-06-02 | 534 | 534 | 534 | 534 | 1,000 | 4,623.38 |
| 1984-06-01 | 533 | 533 | 533 | 533 | 5,000 | 4,614.72 |
| 1984-05-31 | 533 | 535 | 533 | 533 | 10,000 | 4,614.72 |
| 1984-05-30 | 533 | 535 | 533 | 535 | 8,000 | 4,632.03 |
| 1984-05-29 | 533 | 533 | 533 | 533 | 4,000 | 4,614.72 |
| 1984-05-28 | 535 | 535 | 533 | 533 | 82,000 | 4,614.72 |
| 1984-05-26 | 533 | 533 | 533 | 533 | 5,000 | 4,614.72 |
| 1984-05-25 | 533 | 534 | 533 | 534 | 7,000 | 4,623.38 |
| 1984-05-24 | 533 | 533 | 533 | 533 | 10,000 | 4,614.72 |
| 1984-05-23 | 533 | 533 | 533 | 533 | 12,000 | 4,614.72 |
| 1984-05-22 | 535 | 535 | 535 | 535 | 12,000 | 4,632.03 |
| 1984-05-21 | 535 | 540 | 535 | 540 | 11,000 | 4,675.32 |
| 1984-05-19 | 540 | 540 | 540 | 540 | 11,000 | 4,675.32 |
| 1984-05-18 | 540 | 540 | 540 | 540 | 11,000 | 4,675.32 |
| 1984-05-17 | 541 | 541 | 540 | 540 | 3,000 | 4,675.32 |
| 1984-05-16 | 542 | 542 | 541 | 541 | 5,000 | 4,683.98 |
| 1984-05-15 | 541 | 541 | 541 | 541 | 10,000 | 4,683.98 |
| 1984-05-14 | 540 | 540 | 540 | 540 | 11,000 | 4,675.32 |
| 1984-05-11 | 542 | 543 | 540 | 543 | 14,000 | 4,701.30 |
| 1984-05-10 | 544 | 544 | 544 | 544 | 8,000 | 4,709.96 |
| 1984-05-09 | 544 | 544 | 544 | 544 | 5,000 | 4,709.96 |
| 1984-05-08 | 545 | 545 | 544 | 544 | 5,000 | 4,709.96 |
| 1984-05-07 | 543 | 544 | 540 | 544 | 17,000 | 4,709.96 |
| 1984-05-04 | 545 | 545 | 545 | 545 | 4,000 | 4,718.61 |
| 1984-05-02 | 549 | 549 | 545 | 548 | 11,000 | 4,744.59 |
| 1984-05-01 | 548 | 549 | 548 | 548 | 5,000 | 4,744.59 |
| 1984-04-28 | 550 | 550 | 550 | 550 | 5,000 | 4,761.90 |
| 1984-04-27 | 550 | 550 | 550 | 550 | 11,000 | 4,761.90 |
| 1984-04-26 | 547 | 550 | 547 | 550 | 4,000 | 4,761.90 |
| 1984-04-25 | 547 | 547 | 547 | 547 | 4,000 | 4,735.93 |
| 1984-04-24 | 540 | 550 | 538 | 550 | 62,000 | 4,761.90 |
| 1984-04-23 | 540 | 541 | 540 | 541 | 33,000 | 4,683.98 |
| 1984-04-21 | 540 | 540 | 540 | 540 | 3,000 | 4,675.32 |
| 1984-04-20 | 538 | 538 | 537 | 537 | 8,000 | 4,649.35 |
| 1984-04-19 | 538 | 538 | 537 | 537 | 15,000 | 4,649.35 |
| 1984-04-18 | 538 | 538 | 537 | 537 | 9,000 | 4,649.35 |
| 1984-04-17 | 535 | 535 | 535 | 535 | 9,000 | 4,632.03 |
| 1984-04-16 | 535 | 535 | 534 | 535 | 11,000 | 4,632.03 |
| 1984-04-13 | 535 | 535 | 534 | 535 | 17,000 | 4,632.03 |
| 1984-04-12 | 533 | 533 | 533 | 533 | 13,000 | 4,614.72 |
| 1984-04-11 | 537 | 537 | 530 | 530 | 39,000 | 4,588.74 |
| 1984-04-10 | 526 | 527 | 525 | 527 | 7,000 | 4,562.77 |
| 1984-04-09 | 522 | 522 | 522 | 522 | 3,000 | 4,519.48 |
| 1984-04-07 | 520 | 520 | 520 | 520 | 7,000 | 4,502.16 |
| 1984-04-06 | 515 | 520 | 515 | 520 | 15,000 | 4,502.16 |
| 1984-04-05 | 514 | 515 | 514 | 515 | 10,000 | 4,458.87 |
| 1984-04-04 | 514 | 514 | 514 | 514 | 1,000 | 4,450.22 |
| 1984-04-03 | 512 | 513 | 512 | 513 | 8,000 | 4,441.56 |
| 1984-04-02 | 512 | 512 | 512 | 512 | 11,000 | 4,432.90 |
| 1984-03-31 | 513 | 513 | 512 | 512 | 9,000 | 4,432.90 |
| 1984-03-30 | 513 | 513 | 512 | 513 | 12,000 | 4,441.56 |
| 1984-03-29 | 512 | 513 | 512 | 513 | 15,000 | 4,441.56 |
| 1984-03-28 | 510 | 510 | 510 | 510 | 7,000 | 4,415.58 |
| 1984-03-27 | 510 | 510 | 510 | 510 | 12,000 | 4,415.58 |
| 1984-03-26 | 510 | 511 | 510 | 510 | 9,000 | 4,415.58 |
| 1984-03-24 | 507 | 507 | 507 | 507 | 8,000 | 4,389.61 |
| 1984-03-23 | 510 | 510 | 504 | 504 | 28,000 | 4,363.64 |
| 1984-03-22 | 507 | 508 | 507 | 507 | 15,000 | 4,389.61 |
| 1984-03-21 | 508 | 508 | 504 | 504 | 13,000 | 4,363.64 |
| 1984-03-19 | 510 | 510 | 510 | 510 | 6,000 | 4,415.58 |
| 1984-03-17 | 510 | 510 | 510 | 510 | 6,000 | 4,415.58 |
| 1984-03-16 | 508 | 510 | 507 | 507 | 9,000 | 4,389.61 |
| 1984-03-15 | 508 | 511 | 504 | 507 | 41,000 | 4,389.61 |
| 1984-03-14 | 501 | 506 | 501 | 504 | 9,000 | 4,363.64 |
| 1984-03-13 | 498 | 500 | 498 | 500 | 37,000 | 4,329 |
| 1984-03-12 | 498 | 500 | 498 | 500 | 6,000 | 4,329 |
| 1984-03-09 | 498 | 500 | 498 | 498 | 8,000 | 4,311.69 |
| 1984-03-08 | 498 | 499 | 498 | 498 | 5,000 | 4,311.69 |
| 1984-03-07 | 498 | 499 | 498 | 498 | 4,000 | 4,311.69 |
| 1984-03-06 | 498 | 500 | 498 | 499 | 5,000 | 4,320.35 |
| 1984-03-05 | 498 | 500 | 498 | 498 | 20,000 | 4,311.69 |
| 1984-03-03 | 499 | 500 | 498 | 500 | 8,000 | 4,329 |
| 1984-03-02 | 497 | 500 | 497 | 500 | 18,000 | 4,329 |
| 1984-03-01 | 500 | 500 | 497 | 499 | 18,000 | 4,320.35 |
| 1984-02-29 | 502 | 502 | 501 | 502 | 9,000 | 4,346.32 |
| 1984-02-28 | 500 | 505 | 496 | 500 | 12,000 | 4,329 |
| 1984-02-27 | 500 | 500 | 500 | 500 | 5,000 | 4,329 |
| 1984-02-25 | 500 | 500 | 500 | 500 | 21,000 | 4,329 |
| 1984-02-24 | 500 | 500 | 500 | 500 | 12,000 | 4,329 |
| 1984-02-23 | 500 | 500 | 500 | 500 | 11,000 | 4,329 |
| 1984-02-22 | 498 | 500 | 495 | 500 | 17,000 | 4,329 |
| 1984-02-21 | 495 | 495 | 491 | 495 | 15,000 | 4,285.71 |
| 1984-02-20 | 496 | 498 | 495 | 495 | 4,000 | 4,285.71 |
| 1984-02-18 | 495 | 495 | 495 | 495 | 4,000 | 4,285.71 |
| 1984-02-17 | 493 | 493 | 492 | 492 | 7,000 | 4,259.74 |
| 1984-02-16 | 492 | 492 | 491 | 492 | 23,000 | 4,259.74 |
| 1984-02-15 | 492 | 493 | 491 | 493 | 59,000 | 4,268.40 |
| 1984-02-14 | 493 | 495 | 491 | 491 | 11,000 | 4,251.08 |
| 1984-02-13 | 491 | 495 | 491 | 495 | 16,000 | 4,285.71 |
| 1984-02-10 | 491 | 491 | 491 | 491 | 8,000 | 4,251.08 |
| 1984-02-09 | 491 | 495 | 491 | 495 | 9,000 | 4,285.71 |
| 1984-02-08 | 491 | 491 | 491 | 491 | 5,000 | 4,251.08 |
| 1984-02-07 | 492 | 492 | 491 | 491 | 14,000 | 4,251.08 |
| 1984-02-06 | 492 | 492 | 491 | 491 | 5,000 | 4,251.08 |
| 1984-02-04 | 493 | 493 | 493 | 493 | 1,000 | 4,268.40 |
| 1984-02-03 | 493 | 493 | 493 | 493 | 3,000 | 4,268.40 |
| 1984-02-02 | 493 | 495 | 493 | 493 | 7,000 | 4,268.40 |
| 1984-02-01 | 495 | 495 | 491 | 493 | 23,000 | 4,268.40 |
| 1984-01-31 | 492 | 495 | 492 | 493 | 15,000 | 4,268.40 |
| 1984-01-30 | 492 | 492 | 492 | 492 | 9,000 | 4,259.74 |
| 1984-01-27 | 491 | 491 | 490 | 491 | 103,000 | 4,251.08 |
| 1984-01-26 | 491 | 495 | 491 | 491 | 9,000 | 4,251.08 |
| 1984-01-25 | 485 | 491 | 485 | 491 | 10,000 | 4,251.08 |
| 1984-01-24 | 490 | 495 | 488 | 490 | 40,000 | 4,242.42 |
| 1984-01-23 | 474 | 488 | 474 | 488 | 17,000 | 4,225.11 |
| 1984-01-21 | 473 | 474 | 473 | 474 | 2,000 | 4,103.90 |
| 1984-01-20 | 474 | 475 | 473 | 473 | 5,000 | 4,095.24 |
| 1984-01-19 | 473 | 475 | 473 | 473 | 4,000 | 4,095.24 |
| 1984-01-18 | 475 | 475 | 468 | 473 | 23,000 | 4,095.24 |
| 1984-01-17 | 470 | 473 | 470 | 470 | 6,000 | 4,069.26 |
| 1984-01-13 | 470 | 470 | 470 | 470 | 5,000 | 4,069.26 |
| 1984-01-12 | 470 | 470 | 470 | 470 | 8,000 | 4,069.26 |
| 1984-01-11 | 471 | 475 | 471 | 475 | 12,000 | 4,112.55 |
| 1984-01-10 | 473 | 473 | 468 | 471 | 22,000 | 4,077.92 |
| 1984-01-09 | 470 | 475 | 470 | 475 | 13,000 | 4,112.55 |
| 1984-01-07 | 470 | 470 | 470 | 470 | 5,000 | 4,069.26 |
| 1984-01-06 | 468 | 468 | 468 | 468 | 4,000 | 4,051.95 |
| 1984-01-05 | 470 | 470 | 470 | 470 | 2,000 | 4,069.26 |
| 1984-01-04 | 469 | 470 | 468 | 470 | 15,000 | 4,069.26 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株