7279 (株)ハイレックスコーポレーション 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 | 758 | 790 | 758 | 790 | 8,000 | 718.18 |
| 1984-12-27 | 765 | 770 | 740 | 760 | 29,000 | 690.91 |
| 1984-12-26 | 740 | 785 | 740 | 785 | 20,000 | 713.64 |
| 1984-12-25 | 765 | 765 | 745 | 745 | 30,000 | 677.27 |
| 1984-12-24 | 740 | 770 | 740 | 765 | 31,000 | 695.46 |
| 1984-12-22 | 750 | 750 | 750 | 750 | 15,000 | 681.82 |
| 1984-12-21 | 760 | 765 | 758 | 758 | 85,000 | 689.09 |
| 1984-12-20 | 750 | 765 | 750 | 765 | 58,000 | 695.46 |
| 1984-12-19 | 770 | 770 | 755 | 762 | 22,000 | 692.73 |
| 1984-12-18 | 807 | 807 | 765 | 770 | 17,000 | 700 |
| 1984-12-17 | 815 | 815 | 794 | 795 | 29,000 | 722.73 |
| 1984-12-15 | 820 | 820 | 810 | 820 | 113,000 | 745.46 |
| 1984-12-14 | 790 | 820 | 790 | 815 | 230,000 | 740.91 |
| 1984-12-13 | 790 | 810 | 790 | 795 | 167,000 | 722.73 |
| 1984-12-12 | 765 | 805 | 760 | 803 | 225,000 | 730 |
| 1984-12-11 | 760 | 760 | 720 | 730 | 56,000 | 663.64 |
| 1984-12-10 | 776 | 785 | 772 | 774 | 22,000 | 703.64 |
| 1984-12-07 | 790 | 790 | 775 | 775 | 61,000 | 704.55 |
| 1984-12-06 | 810 | 815 | 800 | 800 | 66,000 | 727.27 |
| 1984-12-05 | 802 | 820 | 802 | 820 | 181,000 | 745.46 |
| 1984-12-04 | 837 | 840 | 800 | 800 | 221,000 | 727.27 |
| 1984-12-03 | 837 | 850 | 815 | 825 | 514,000 | 750 |
| 1984-12-01 | 885 | 890 | 857 | 857 | 408,000 | 779.09 |
| 1984-11-30 | 820 | 859 | 820 | 859 | 764,000 | 780.91 |
| 1984-11-29 | 800 | 829 | 800 | 810 | 276,000 | 736.36 |
| 1984-11-28 | 785 | 810 | 785 | 795 | 185,000 | 722.73 |
| 1984-11-27 | 790 | 795 | 780 | 780 | 160,000 | 709.09 |
| 1984-11-26 | 802 | 805 | 791 | 795 | 81,000 | 722.73 |
| 1984-11-24 | 820 | 820 | 800 | 810 | 80,000 | 736.36 |
| 1984-11-22 | 840 | 847 | 809 | 820 | 516,000 | 745.46 |
| 1984-11-21 | 765 | 835 | 765 | 820 | 1,736,000 | 745.46 |
| 1984-11-20 | 745 | 770 | 745 | 750 | 144,000 | 681.82 |
| 1984-11-19 | 760 | 760 | 723 | 739 | 76,000 | 671.82 |
| 1984-11-17 | 780 | 780 | 755 | 759 | 65,000 | 690 |
| 1984-11-16 | 775 | 785 | 765 | 785 | 249,000 | 713.64 |
| 1984-11-15 | 810 | 815 | 775 | 800 | 297,000 | 727.27 |
| 1984-11-14 | 770 | 820 | 765 | 820 | 1,217,000 | 745.46 |
| 1984-11-13 | 720 | 755 | 715 | 745 | 301,000 | 677.27 |
| 1984-11-12 | 725 | 730 | 720 | 720 | 19,000 | 654.55 |
| 1984-11-09 | 730 | 730 | 711 | 712 | 26,000 | 647.27 |
| 1984-11-08 | 737 | 737 | 715 | 715 | 29,000 | 650 |
| 1984-11-07 | 745 | 755 | 735 | 740 | 207,000 | 672.73 |
| 1984-11-06 | 730 | 749 | 730 | 739 | 281,000 | 671.82 |
| 1984-11-05 | 720 | 728 | 720 | 728 | 143,000 | 661.82 |
| 1984-11-02 | 712 | 725 | 712 | 720 | 48,000 | 654.55 |
| 1984-11-01 | 700 | 735 | 700 | 710 | 49,000 | 645.46 |
| 1984-10-31 | 698 | 698 | 695 | 698 | 11,000 | 634.55 |
| 1984-10-30 | 698 | 698 | 698 | 698 | 2,000 | 634.55 |
| 1984-10-27 | 681 | 685 | 681 | 685 | 5,000 | 622.73 |
| 1984-10-26 | 680 | 685 | 680 | 680 | 100,000 | 577.74 |
| 1984-10-25 | 695 | 700 | 685 | 685 | 8,000 | 581.99 |
| 1984-10-24 | 675 | 680 | 675 | 680 | 14,000 | 577.74 |
| 1984-10-23 | 710 | 710 | 690 | 690 | 15,000 | 586.24 |
| 1984-10-22 | 710 | 710 | 708 | 710 | 18,000 | 603.23 |
| 1984-10-20 | 700 | 710 | 700 | 710 | 5,000 | 603.23 |
| 1984-10-19 | 725 | 725 | 705 | 710 | 11,000 | 603.23 |
| 1984-10-18 | 737 | 737 | 735 | 735 | 63,000 | 624.47 |
| 1984-10-17 | 739 | 740 | 737 | 737 | 58,000 | 626.17 |
| 1984-10-16 | 748 | 748 | 740 | 740 | 21,000 | 628.72 |
| 1984-10-15 | 739 | 740 | 739 | 740 | 27,000 | 628.72 |
| 1984-10-12 | 750 | 750 | 740 | 750 | 14,000 | 637.21 |
| 1984-10-11 | 739 | 740 | 739 | 740 | 24,000 | 628.72 |
| 1984-10-09 | 760 | 760 | 751 | 751 | 36,000 | 638.06 |
| 1984-10-08 | 763 | 767 | 755 | 763 | 66,000 | 648.26 |
| 1984-10-06 | 763 | 770 | 763 | 763 | 41,000 | 648.26 |
| 1984-10-05 | 750 | 760 | 741 | 760 | 168,000 | 645.71 |
| 1984-10-04 | 753 | 753 | 739 | 750 | 50,000 | 637.21 |
| 1984-10-03 | 751 | 753 | 738 | 753 | 305,000 | 639.76 |
| 1984-10-02 | 730 | 755 | 730 | 753 | 82,000 | 639.76 |
| 1984-10-01 | 730 | 735 | 730 | 730 | 59,000 | 620.22 |
| 1984-09-29 | 732 | 732 | 730 | 730 | 46,000 | 620.22 |
| 1984-09-28 | 730 | 730 | 730 | 730 | 41,000 | 620.22 |
| 1984-09-27 | 725 | 730 | 725 | 730 | 42,000 | 620.22 |
| 1984-09-26 | 730 | 735 | 730 | 730 | 85,000 | 620.22 |
| 1984-09-25 | 725 | 725 | 715 | 715 | 28,000 | 607.48 |
| 1984-09-22 | 735 | 735 | 730 | 731 | 40,000 | 621.07 |
| 1984-09-21 | 730 | 735 | 730 | 735 | 80,000 | 624.47 |
| 1984-09-20 | 730 | 730 | 730 | 730 | 88,000 | 620.22 |
| 1984-09-19 | 730 | 730 | 730 | 730 | 37,000 | 620.22 |
| 1984-09-18 | 730 | 730 | 730 | 730 | 44,000 | 620.22 |
| 1984-09-17 | 730 | 739 | 725 | 730 | 106,000 | 620.22 |
| 1984-09-14 | 710 | 740 | 700 | 730 | 49,000 | 620.22 |
| 1984-09-13 | 700 | 700 | 690 | 700 | 135,000 | 594.73 |
| 1984-09-12 | 700 | 700 | 700 | 700 | 149,000 | 594.73 |
| 1984-09-11 | 700 | 710 | 700 | 700 | 42,000 | 594.73 |
| 1984-09-10 | 685 | 713 | 685 | 713 | 43,000 | 605.78 |
| 1984-09-07 | 680 | 690 | 670 | 685 | 42,000 | 581.99 |
| 1984-09-06 | 680 | 685 | 680 | 680 | 34,000 | 577.74 |
| 1984-09-05 | 685 | 700 | 685 | 685 | 28,000 | 581.99 |
| 1984-09-04 | 670 | 673 | 670 | 673 | 6,000 | 571.79 |
| 1984-09-03 | 695 | 696 | 670 | 670 | 32,000 | 569.24 |
| 1984-09-01 | 700 | 705 | 700 | 700 | 20,000 | 594.73 |
| 1984-08-31 | 705 | 712 | 700 | 700 | 30,000 | 594.73 |
| 1984-08-30 | 712 | 713 | 705 | 705 | 23,000 | 598.98 |
| 1984-08-29 | 701 | 710 | 700 | 710 | 66,000 | 603.23 |
| 1984-08-28 | 705 | 716 | 705 | 715 | 53,000 | 607.48 |
| 1984-08-27 | 717 | 717 | 705 | 705 | 35,000 | 598.98 |
| 1984-08-25 | 715 | 720 | 710 | 717 | 11,000 | 609.18 |
| 1984-08-24 | 720 | 720 | 710 | 715 | 21,000 | 607.48 |
| 1984-08-23 | 720 | 720 | 715 | 715 | 23,000 | 607.48 |
| 1984-08-22 | 705 | 715 | 701 | 715 | 24,000 | 607.48 |
| 1984-08-21 | 705 | 725 | 705 | 718 | 45,000 | 610.03 |
| 1984-08-20 | 695 | 700 | 692 | 700 | 51,000 | 594.73 |
| 1984-08-18 | 695 | 710 | 695 | 695 | 17,000 | 590.48 |
| 1984-08-17 | 687 | 700 | 687 | 700 | 11,000 | 594.73 |
| 1984-08-16 | 680 | 695 | 675 | 685 | 24,000 | 581.99 |
| 1984-08-15 | 680 | 680 | 670 | 676 | 25,000 | 574.34 |
| 1984-08-14 | 700 | 700 | 668 | 668 | 53,000 | 567.55 |
| 1984-08-13 | 710 | 710 | 690 | 690 | 11,000 | 586.24 |
| 1984-08-10 | 680 | 710 | 680 | 710 | 45,000 | 603.23 |
| 1984-08-09 | 665 | 665 | 660 | 660 | 30,000 | 560.75 |
| 1984-08-08 | 670 | 690 | 670 | 680 | 11,000 | 577.74 |
| 1984-08-07 | 688 | 698 | 688 | 690 | 54,000 | 586.24 |
| 1984-08-06 | 665 | 690 | 660 | 690 | 25,000 | 586.24 |
| 1984-08-04 | 660 | 660 | 660 | 660 | 21,000 | 560.75 |
| 1984-08-03 | 660 | 660 | 660 | 660 | 30,000 | 560.75 |
| 1984-08-02 | 685 | 685 | 670 | 670 | 38,000 | 569.24 |
| 1984-08-01 | 650 | 698 | 650 | 680 | 132,000 | 577.74 |
| 1984-07-31 | 641 | 650 | 641 | 650 | 67,000 | 552.25 |
| 1984-07-30 | 640 | 642 | 640 | 641 | 18,000 | 544.61 |
| 1984-07-28 | 632 | 650 | 632 | 640 | 34,000 | 543.76 |
| 1984-07-27 | 635 | 643 | 635 | 643 | 9,000 | 546.30 |
| 1984-07-26 | 630 | 640 | 630 | 640 | 15,000 | 543.76 |
| 1984-07-25 | 620 | 630 | 620 | 630 | 9,000 | 535.26 |
| 1984-07-24 | 615 | 625 | 615 | 620 | 24,000 | 526.76 |
| 1984-07-23 | 657 | 657 | 630 | 630 | 5,000 | 535.26 |
| 1984-07-21 | 657 | 657 | 657 | 657 | 14,000 | 558.20 |
| 1984-07-20 | 680 | 680 | 676 | 676 | 19,000 | 574.34 |
| 1984-07-19 | 685 | 690 | 684 | 686 | 37,000 | 582.84 |
| 1984-07-18 | 675 | 695 | 675 | 681 | 84,000 | 578.59 |
| 1984-07-17 | 655 | 660 | 650 | 660 | 40,000 | 560.75 |
| 1984-07-16 | 640 | 641 | 615 | 615 | 30,000 | 522.52 |
| 1984-07-13 | 670 | 670 | 651 | 651 | 29,000 | 553.10 |
| 1984-07-12 | 670 | 670 | 660 | 665 | 16,000 | 565 |
| 1984-07-11 | 671 | 671 | 665 | 670 | 10,000 | 569.24 |
| 1984-07-10 | 680 | 680 | 675 | 680 | 20,000 | 577.74 |
| 1984-07-09 | 665 | 681 | 665 | 680 | 13,000 | 577.74 |
| 1984-07-07 | 665 | 665 | 665 | 665 | 9,000 | 565 |
| 1984-07-06 | 665 | 665 | 660 | 662 | 38,000 | 562.45 |
| 1984-07-05 | 675 | 690 | 671 | 671 | 14,000 | 570.09 |
| 1984-07-04 | 675 | 690 | 671 | 671 | 19,000 | 570.09 |
| 1984-07-03 | 670 | 690 | 670 | 671 | 28,000 | 570.09 |
| 1984-07-02 | 690 | 695 | 662 | 662 | 25,000 | 562.45 |
| 1984-06-30 | 690 | 690 | 664 | 664 | 20,000 | 564.15 |
| 1984-06-29 | 703 | 722 | 690 | 690 | 49,000 | 586.24 |
| 1984-06-28 | 660 | 708 | 660 | 708 | 60,000 | 601.53 |
| 1984-06-27 | 615 | 663 | 615 | 658 | 59,000 | 559.05 |
| 1984-06-26 | 615 | 615 | 609 | 615 | 41,000 | 522.52 |
| 1984-06-25 | 630 | 630 | 621 | 621 | 22,000 | 527.61 |
| 1984-06-23 | 636 | 636 | 635 | 636 | 6,000 | 540.36 |
| 1984-06-22 | 635 | 640 | 631 | 640 | 50,000 | 543.76 |
| 1984-06-21 | 640 | 644 | 634 | 640 | 46,000 | 543.76 |
| 1984-06-20 | 640 | 642 | 631 | 641 | 23,000 | 544.61 |
| 1984-06-19 | 650 | 650 | 640 | 640 | 25,000 | 543.76 |
| 1984-06-18 | 680 | 683 | 670 | 670 | 32,000 | 569.24 |
| 1984-06-16 | 680 | 680 | 680 | 680 | 3,000 | 577.74 |
| 1984-06-15 | 675 | 700 | 675 | 700 | 22,000 | 594.73 |
| 1984-06-14 | 740 | 740 | 710 | 710 | 12,000 | 603.23 |
| 1984-06-13 | 710 | 735 | 710 | 735 | 16,000 | 624.47 |
| 1984-06-12 | 740 | 745 | 727 | 740 | 28,000 | 628.72 |
| 1984-06-11 | 740 | 755 | 737 | 755 | 32,000 | 641.46 |
| 1984-06-08 | 745 | 770 | 740 | 760 | 64,000 | 645.71 |
| 1984-06-07 | 785 | 785 | 770 | 770 | 12,000 | 654.21 |
| 1984-06-06 | 770 | 783 | 770 | 783 | 13,000 | 665.25 |
| 1984-06-05 | 775 | 775 | 770 | 770 | 2,000 | 654.21 |
| 1984-06-04 | 785 | 790 | 785 | 785 | 7,000 | 666.95 |
| 1984-06-02 | 755 | 755 | 755 | 755 | 15,000 | 641.46 |
| 1984-06-01 | 773 | 773 | 773 | 773 | 9,000 | 656.75 |
| 1984-05-31 | 810 | 810 | 790 | 790 | 6,000 | 671.20 |
| 1984-05-30 | 820 | 820 | 805 | 806 | 16,000 | 684.79 |
| 1984-05-29 | 775 | 775 | 775 | 775 | 234,000 | 658.45 |
| 1984-05-28 | 775 | 775 | 770 | 775 | 33,000 | 658.45 |
| 1984-05-26 | 775 | 775 | 770 | 775 | 65,000 | 658.45 |
| 1984-05-25 | 775 | 775 | 770 | 775 | 31,000 | 658.45 |
| 1984-05-24 | 776 | 781 | 775 | 775 | 45,000 | 658.45 |
| 1984-05-23 | 775 | 776 | 775 | 775 | 64,000 | 658.45 |
| 1984-05-22 | 775 | 775 | 775 | 775 | 100,000 | 658.45 |
| 1984-05-21 | 775 | 783 | 775 | 783 | 76,000 | 665.25 |
| 1984-05-19 | 780 | 780 | 775 | 775 | 28,000 | 658.45 |
| 1984-05-18 | 837 | 837 | 791 | 791 | 33,000 | 672.05 |
| 1984-05-17 | 810 | 845 | 810 | 832 | 50,000 | 706.88 |
| 1984-05-16 | 826 | 826 | 810 | 820 | 12,000 | 696.69 |
| 1984-05-15 | 840 | 840 | 825 | 825 | 22,000 | 700.94 |
| 1984-05-14 | 870 | 870 | 860 | 860 | 4,000 | 730.67 |
| 1984-05-11 | 880 | 880 | 870 | 870 | 6,000 | 739.17 |
| 1984-05-10 | 885 | 885 | 885 | 885 | 1,000 | 751.91 |
| 1984-05-09 | 894 | 894 | 890 | 890 | 3,000 | 756.16 |
| 1984-05-08 | 890 | 905 | 890 | 895 | 11,000 | 760.41 |
| 1984-05-07 | 870 | 870 | 870 | 870 | 4,000 | 739.17 |
| 1984-05-04 | 870 | 870 | 865 | 866 | 6,000 | 735.77 |
| 1984-05-02 | 860 | 861 | 860 | 860 | 3,000 | 730.67 |
| 1984-05-01 | 860 | 861 | 860 | 860 | 13,000 | 730.67 |
| 1984-04-28 | 860 | 860 | 860 | 860 | 17,000 | 730.67 |
| 1984-04-27 | 865 | 865 | 860 | 860 | 5,000 | 730.67 |
| 1984-04-26 | 890 | 890 | 890 | 890 | 3,000 | 756.16 |
| 1984-04-25 | 880 | 890 | 880 | 890 | 18,000 | 756.16 |
| 1984-04-24 | 900 | 900 | 886 | 886 | 21,000 | 752.76 |
| 1984-04-23 | 900 | 905 | 895 | 895 | 12,000 | 760.41 |
| 1984-04-21 | 890 | 900 | 890 | 900 | 11,000 | 764.66 |
| 1984-04-20 | 900 | 900 | 880 | 885 | 12,000 | 751.91 |
| 1984-04-19 | 900 | 906 | 900 | 901 | 30,000 | 765.51 |
| 1984-04-18 | 910 | 910 | 900 | 906 | 31,000 | 769.75 |
| 1984-04-17 | 940 | 940 | 927 | 927 | 40,000 | 787.60 |
| 1984-04-16 | 950 | 950 | 930 | 940 | 78,000 | 798.64 |
| 1984-04-13 | 1,000 | 1,000 | 980 | 1,000 | 118,000 | 849.62 |
| 1984-04-12 | 1,010 | 1,030 | 978 | 978 | 220,000 | 830.93 |
| 1984-04-11 | 970 | 1,010 | 969 | 990 | 294,000 | 841.12 |
| 1984-04-10 | 935 | 960 | 935 | 945 | 103,000 | 802.89 |
| 1984-04-09 | 900 | 930 | 900 | 930 | 39,000 | 790.14 |
| 1984-04-07 | 900 | 910 | 900 | 900 | 17,000 | 764.66 |
| 1984-04-06 | 910 | 912 | 901 | 912 | 23,000 | 774.85 |
| 1984-04-05 | 941 | 941 | 910 | 910 | 55,000 | 773.15 |
| 1984-04-04 | 940 | 975 | 930 | 940 | 146,000 | 798.64 |
| 1984-04-03 | 930 | 947 | 920 | 925 | 92,000 | 785.90 |
| 1984-04-02 | 935 | 935 | 915 | 925 | 26,000 | 785.90 |
| 1984-03-31 | 969 | 969 | 920 | 935 | 41,000 | 794.39 |
| 1984-03-30 | 900 | 983 | 900 | 970 | 266,000 | 824.13 |
| 1984-03-29 | 890 | 890 | 880 | 883 | 23,000 | 750.21 |
| 1984-03-28 | 880 | 896 | 880 | 891 | 11,000 | 757.01 |
| 1984-03-27 | 855 | 855 | 855 | 855 | 18,000 | 726.42 |
| 1984-03-26 | 855 | 858 | 850 | 855 | 12,000 | 726.42 |
| 1984-03-24 | 845 | 855 | 845 | 855 | 26,000 | 726.42 |
| 1984-03-23 | 859 | 859 | 845 | 845 | 32,000 | 717.93 |
| 1984-03-22 | 850 | 860 | 850 | 859 | 17,000 | 729.82 |
| 1984-03-21 | 845 | 850 | 839 | 850 | 27,000 | 722.18 |
| 1984-03-19 | 860 | 860 | 850 | 850 | 26,000 | 722.18 |
| 1984-03-17 | 850 | 860 | 850 | 860 | 15,000 | 730.67 |
| 1984-03-16 | 875 | 875 | 850 | 851 | 37,000 | 723.03 |
| 1984-03-15 | 880 | 885 | 870 | 870 | 22,000 | 739.17 |
| 1984-03-14 | 880 | 885 | 870 | 880 | 10,000 | 747.66 |
| 1984-03-13 | 881 | 881 | 880 | 880 | 10,000 | 747.66 |
| 1984-03-12 | 905 | 905 | 885 | 900 | 29,000 | 764.66 |
| 1984-03-09 | 910 | 910 | 905 | 905 | 16,000 | 768.90 |
| 1984-03-08 | 890 | 910 | 890 | 904 | 6,000 | 768.05 |
| 1984-03-07 | 920 | 920 | 885 | 885 | 30,000 | 751.91 |
| 1984-03-06 | 885 | 922 | 885 | 920 | 43,000 | 781.65 |
| 1984-03-05 | 880 | 889 | 880 | 885 | 25,000 | 751.91 |
| 1984-03-03 | 885 | 895 | 885 | 885 | 5,000 | 751.91 |
| 1984-03-02 | 880 | 880 | 880 | 880 | 9,000 | 747.66 |
| 1984-03-01 | 880 | 895 | 880 | 895 | 23,000 | 760.41 |
| 1984-02-29 | 900 | 900 | 891 | 891 | 24,000 | 757.01 |
| 1984-02-28 | 910 | 915 | 900 | 905 | 37,000 | 768.90 |
| 1984-02-27 | 900 | 920 | 900 | 900 | 23,000 | 764.66 |
| 1984-02-25 | 920 | 920 | 900 | 900 | 10,000 | 764.66 |
| 1984-02-24 | 945 | 945 | 920 | 920 | 65,000 | 781.65 |
| 1984-02-23 | 930 | 949 | 920 | 943 | 146,000 | 801.19 |
| 1984-02-22 | 920 | 930 | 900 | 900 | 80,000 | 764.66 |
| 1984-02-21 | 865 | 900 | 865 | 895 | 11,000 | 760.41 |
| 1984-02-20 | 850 | 865 | 850 | 865 | 17,000 | 734.92 |
| 1984-02-18 | 855 | 855 | 850 | 850 | 7,000 | 722.18 |
| 1984-02-17 | 860 | 870 | 860 | 860 | 24,000 | 730.67 |
| 1984-02-16 | 875 | 875 | 850 | 850 | 8,000 | 722.18 |
| 1984-02-15 | 851 | 885 | 851 | 885 | 13,000 | 751.91 |
| 1984-02-14 | 900 | 900 | 860 | 860 | 19,000 | 730.67 |
| 1984-02-13 | 890 | 903 | 890 | 900 | 14,000 | 764.66 |
| 1984-02-10 | 920 | 929 | 915 | 915 | 50,000 | 777.40 |
| 1984-02-09 | 940 | 940 | 925 | 934 | 85,000 | 793.54 |
| 1984-02-08 | 929 | 967 | 905 | 940 | 363,000 | 798.64 |
| 1984-02-07 | 875 | 920 | 875 | 920 | 161,000 | 781.65 |
| 1984-02-06 | 894 | 900 | 873 | 873 | 96,000 | 741.72 |
| 1984-02-04 | 881 | 894 | 880 | 894 | 97,000 | 759.56 |
| 1984-02-03 | 865 | 890 | 865 | 881 | 87,000 | 748.51 |
| 1984-02-02 | 890 | 894 | 865 | 865 | 85,000 | 734.92 |
| 1984-02-01 | 870 | 890 | 860 | 890 | 73,000 | 756.16 |
| 1984-01-31 | 880 | 880 | 870 | 870 | 56,000 | 739.17 |
| 1984-01-30 | 885 | 890 | 865 | 884 | 95,000 | 751.06 |
| 1984-01-28 | 885 | 895 | 880 | 880 | 199,000 | 747.66 |
| 1984-01-27 | 858 | 901 | 850 | 892 | 230,000 | 757.86 |
| 1984-01-26 | 858 | 859 | 845 | 858 | 214,000 | 728.97 |
| 1984-01-25 | 820 | 869 | 815 | 865 | 529,000 | 734.92 |
| 1984-01-24 | 770 | 800 | 768 | 800 | 147,000 | 679.69 |
| 1984-01-23 | 764 | 770 | 760 | 770 | 66,000 | 654.21 |
| 1984-01-21 | 769 | 775 | 769 | 769 | 19,000 | 653.36 |
| 1984-01-20 | 765 | 770 | 765 | 768 | 30,000 | 652.51 |
| 1984-01-19 | 760 | 760 | 745 | 760 | 12,000 | 645.71 |
| 1984-01-18 | 765 | 765 | 750 | 758 | 52,000 | 644.01 |
| 1984-01-17 | 755 | 775 | 755 | 765 | 26,000 | 649.96 |
| 1984-01-13 | 750 | 750 | 750 | 750 | 10,000 | 637.21 |
| 1984-01-12 | 740 | 759 | 740 | 740 | 23,000 | 628.72 |
| 1984-01-11 | 750 | 750 | 740 | 740 | 28,000 | 628.72 |
| 1984-01-10 | 764 | 775 | 760 | 760 | 40,000 | 645.71 |
| 1984-01-09 | 760 | 760 | 758 | 760 | 15,000 | 645.71 |
| 1984-01-07 | 770 | 770 | 757 | 760 | 12,000 | 645.71 |
| 1984-01-06 | 770 | 780 | 770 | 770 | 40,000 | 654.21 |
| 1984-01-05 | 800 | 800 | 779 | 779 | 48,000 | 661.85 |
| 1984-01-04 | 790 | 800 | 780 | 785 | 42,000 | 666.95 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
