8830 住友不動産(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 | 575 | 580 | 575 | 575 | 387,000 | 440.01 |
| 1984-12-27 | 591 | 591 | 575 | 575 | 452,000 | 440.01 |
| 1984-12-26 | 587 | 601 | 580 | 581 | 4,350,999 | 444.60 |
| 1984-12-25 | 576 | 585 | 576 | 585 | 594,000 | 447.66 |
| 1984-12-24 | 579 | 583 | 573 | 583 | 774,000 | 446.13 |
| 1984-12-22 | 575 | 580 | 573 | 573 | 895,000 | 438.48 |
| 1984-12-21 | 574 | 575 | 570 | 575 | 1,162,000 | 440.01 |
| 1984-12-20 | 565 | 578 | 565 | 572 | 2,808,999 | 437.71 |
| 1984-12-19 | 565 | 565 | 555 | 565 | 461,000 | 432.35 |
| 1984-12-18 | 548 | 550 | 547 | 550 | 199,000 | 420.88 |
| 1984-12-17 | 551 | 554 | 545 | 545 | 304,000 | 417.05 |
| 1984-12-15 | 552 | 559 | 550 | 550 | 169,000 | 420.88 |
| 1984-12-14 | 559 | 560 | 551 | 552 | 351,000 | 422.41 |
| 1984-12-13 | 550 | 550 | 545 | 550 | 422,000 | 420.88 |
| 1984-12-12 | 550 | 551 | 545 | 550 | 318,000 | 420.88 |
| 1984-12-11 | 553 | 555 | 545 | 550 | 265,000 | 420.88 |
| 1984-12-10 | 553 | 560 | 553 | 560 | 218,000 | 428.53 |
| 1984-12-07 | 553 | 560 | 553 | 555 | 285,000 | 424.70 |
| 1984-12-06 | 555 | 562 | 555 | 555 | 210,000 | 424.70 |
| 1984-12-05 | 575 | 575 | 565 | 565 | 847,000 | 432.35 |
| 1984-12-04 | 572 | 583 | 570 | 575 | 1,844,999 | 440.01 |
| 1984-12-03 | 573 | 574 | 563 | 565 | 848,000 | 432.35 |
| 1984-12-01 | 553 | 555 | 550 | 553 | 330,000 | 423.17 |
| 1984-11-30 | 560 | 566 | 553 | 555 | 605,000 | 424.70 |
| 1984-11-29 | 572 | 573 | 560 | 570 | 2,116,999 | 436.18 |
| 1984-11-28 | 553 | 575 | 550 | 575 | 2,522,999 | 440.01 |
| 1984-11-27 | 559 | 562 | 557 | 557 | 828,000 | 426.23 |
| 1984-11-26 | 560 | 563 | 555 | 563 | 750,000 | 430.82 |
| 1984-11-24 | 559 | 563 | 558 | 559 | 731,000 | 427.76 |
| 1984-11-22 | 542 | 557 | 541 | 557 | 890,000 | 426.23 |
| 1984-11-21 | 539 | 545 | 539 | 541 | 445,000 | 413.99 |
| 1984-11-20 | 530 | 540 | 527 | 540 | 466,000 | 413.22 |
| 1984-11-19 | 539 | 539 | 533 | 533 | 110,000 | 407.87 |
| 1984-11-17 | 531 | 538 | 530 | 530 | 250,000 | 405.57 |
| 1984-11-16 | 542 | 543 | 541 | 541 | 390,000 | 413.99 |
| 1984-11-15 | 538 | 544 | 538 | 542 | 305,000 | 414.75 |
| 1984-11-14 | 544 | 544 | 538 | 540 | 408,000 | 413.22 |
| 1984-11-13 | 545 | 549 | 545 | 545 | 277,000 | 417.05 |
| 1984-11-12 | 549 | 554 | 545 | 550 | 551,000 | 420.88 |
| 1984-11-09 | 538 | 549 | 535 | 544 | 737,000 | 416.28 |
| 1984-11-08 | 530 | 542 | 529 | 533 | 658,000 | 407.87 |
| 1984-11-07 | 548 | 548 | 531 | 531 | 727,000 | 406.34 |
| 1984-11-06 | 552 | 552 | 536 | 540 | 1,045,000 | 413.22 |
| 1984-11-05 | 549 | 557 | 546 | 546 | 1,694,000 | 417.82 |
| 1984-11-02 | 549 | 549 | 542 | 549 | 1,720,000 | 420.11 |
| 1984-11-01 | 549 | 554 | 542 | 549 | 3,917,999 | 420.11 |
| 1984-10-31 | 536 | 543 | 530 | 542 | 2,411,999 | 414.75 |
| 1984-10-30 | 519 | 535 | 518 | 526 | 3,603,999 | 402.51 |
| 1984-10-29 | 505 | 520 | 505 | 517 | 1,592,000 | 395.62 |
| 1984-10-27 | 486 | 506 | 486 | 506 | 738,000 | 387.21 |
| 1984-10-26 | 486 | 490 | 480 | 490 | 407,000 | 374.96 |
| 1984-10-25 | 495 | 495 | 483 | 485 | 347,000 | 371.14 |
| 1984-10-24 | 495 | 495 | 489 | 489 | 445,000 | 374.20 |
| 1984-10-23 | 491 | 495 | 485 | 495 | 605,000 | 378.79 |
| 1984-10-22 | 485 | 495 | 485 | 495 | 299,000 | 378.79 |
| 1984-10-20 | 480 | 480 | 475 | 475 | 421,000 | 363.48 |
| 1984-10-19 | 479 | 480 | 479 | 479 | 230,000 | 366.54 |
| 1984-10-18 | 490 | 494 | 481 | 481 | 367,000 | 368.08 |
| 1984-10-17 | 501 | 501 | 491 | 497 | 308,000 | 380.32 |
| 1984-10-16 | 495 | 504 | 495 | 503 | 956,000 | 384.91 |
| 1984-10-15 | 480 | 498 | 475 | 495 | 234,000 | 378.79 |
| 1984-10-12 | 494 | 499 | 485 | 485 | 371,000 | 371.14 |
| 1984-10-11 | 487 | 504 | 485 | 495 | 1,216,000 | 378.79 |
| 1984-10-09 | 480 | 490 | 475 | 490 | 573,000 | 374.96 |
| 1984-10-08 | 478 | 480 | 472 | 475 | 100,000 | 363.48 |
| 1984-10-06 | 480 | 480 | 475 | 478 | 71,000 | 365.78 |
| 1984-10-05 | 499 | 499 | 480 | 485 | 884,000 | 371.14 |
| 1984-10-04 | 479 | 498 | 475 | 494 | 1,178,000 | 378.02 |
| 1984-10-03 | 465 | 488 | 465 | 481 | 813,000 | 368.08 |
| 1984-10-02 | 460 | 465 | 460 | 465 | 199,000 | 355.83 |
| 1984-10-01 | 460 | 460 | 454 | 454 | 441,000 | 347.41 |
| 1984-09-29 | 454 | 459 | 450 | 450 | 359,000 | 344.35 |
| 1984-09-28 | 460 | 464 | 454 | 454 | 503,000 | 347.41 |
| 1984-09-27 | 446 | 462 | 446 | 458 | 595,000 | 350.47 |
| 1984-09-26 | 446 | 450 | 446 | 448 | 789,000 | 342.82 |
| 1984-09-25 | 451 | 470 | 450 | 453 | 180,000 | 346.65 |
| 1984-09-22 | 448 | 450 | 447 | 448 | 151,000 | 342.82 |
| 1984-09-21 | 448 | 450 | 448 | 448 | 99,000 | 342.82 |
| 1984-09-20 | 458 | 463 | 450 | 450 | 263,000 | 344.35 |
| 1984-09-19 | 460 | 470 | 455 | 455 | 334,000 | 348.18 |
| 1984-09-18 | 463 | 465 | 458 | 465 | 37,000 | 355.83 |
| 1984-09-17 | 465 | 465 | 455 | 463 | 225,000 | 354.30 |
| 1984-09-14 | 467 | 468 | 463 | 463 | 319,000 | 354.30 |
| 1984-09-13 | 461 | 470 | 461 | 463 | 178,000 | 354.30 |
| 1984-09-12 | 460 | 470 | 445 | 465 | 297,000 | 355.83 |
| 1984-09-11 | 460 | 460 | 451 | 455 | 139,000 | 348.18 |
| 1984-09-10 | 460 | 460 | 455 | 460 | 56,000 | 352.01 |
| 1984-09-07 | 455 | 465 | 446 | 460 | 252,000 | 352.01 |
| 1984-09-06 | 455 | 465 | 452 | 455 | 197,000 | 348.18 |
| 1984-09-05 | 460 | 460 | 460 | 460 | 70,000 | 352.01 |
| 1984-09-04 | 460 | 460 | 452 | 460 | 170,000 | 352.01 |
| 1984-09-03 | 458 | 459 | 455 | 459 | 65,000 | 351.24 |
| 1984-09-01 | 450 | 455 | 450 | 455 | 64,000 | 348.18 |
| 1984-08-31 | 451 | 458 | 450 | 455 | 115,000 | 348.18 |
| 1984-08-30 | 460 | 460 | 455 | 455 | 66,000 | 348.18 |
| 1984-08-29 | 460 | 460 | 455 | 458 | 179,000 | 350.47 |
| 1984-08-28 | 455 | 460 | 451 | 455 | 111,000 | 348.18 |
| 1984-08-27 | 447 | 453 | 447 | 453 | 39,000 | 346.65 |
| 1984-08-25 | 445 | 446 | 445 | 445 | 115,000 | 340.53 |
| 1984-08-24 | 449 | 454 | 449 | 450 | 37,000 | 344.35 |
| 1984-08-23 | 446 | 459 | 446 | 459 | 88,000 | 351.24 |
| 1984-08-22 | 458 | 458 | 450 | 450 | 125,000 | 344.35 |
| 1984-08-21 | 457 | 459 | 457 | 457 | 61,000 | 349.71 |
| 1984-08-20 | 464 | 465 | 456 | 465 | 66,000 | 355.83 |
| 1984-08-18 | 451 | 460 | 450 | 460 | 73,000 | 352.01 |
| 1984-08-17 | 445 | 465 | 445 | 460 | 532,000 | 352.01 |
| 1984-08-16 | 445 | 445 | 440 | 445 | 80,000 | 340.53 |
| 1984-08-15 | 440 | 442 | 439 | 442 | 100,000 | 338.23 |
| 1984-08-14 | 444 | 448 | 439 | 439 | 228,000 | 335.94 |
| 1984-08-13 | 440 | 445 | 440 | 444 | 690,000 | 339.76 |
| 1984-08-10 | 441 | 450 | 441 | 445 | 57,000 | 340.53 |
| 1984-08-09 | 439 | 443 | 439 | 443 | 22,000 | 339 |
| 1984-08-08 | 453 | 453 | 440 | 449 | 239,000 | 343.59 |
| 1984-08-07 | 467 | 469 | 460 | 468 | 247,000 | 358.13 |
| 1984-08-06 | 462 | 464 | 455 | 464 | 186,000 | 355.07 |
| 1984-08-04 | 463 | 463 | 450 | 461 | 204,000 | 352.77 |
| 1984-08-03 | 445 | 454 | 441 | 453 | 101,000 | 346.65 |
| 1984-08-02 | 424 | 430 | 421 | 430 | 82,000 | 329.05 |
| 1984-08-01 | 424 | 425 | 420 | 420 | 223,000 | 321.40 |
| 1984-07-31 | 421 | 426 | 421 | 423 | 43,000 | 323.69 |
| 1984-07-30 | 431 | 431 | 421 | 422 | 142,000 | 322.93 |
| 1984-07-28 | 431 | 440 | 431 | 439 | 235,000 | 335.94 |
| 1984-07-27 | 432 | 434 | 426 | 430 | 195,000 | 329.05 |
| 1984-07-26 | 429 | 430 | 425 | 427 | 241,000 | 326.75 |
| 1984-07-25 | 421 | 429 | 421 | 425 | 120,000 | 325.22 |
| 1984-07-24 | 420 | 429 | 418 | 423 | 290,000 | 323.69 |
| 1984-07-23 | 440 | 440 | 440 | 440 | 30,000 | 336.70 |
| 1984-07-21 | 446 | 448 | 440 | 448 | 110,000 | 342.82 |
| 1984-07-20 | 447 | 451 | 447 | 450 | 157,000 | 344.35 |
| 1984-07-19 | 455 | 457 | 452 | 452 | 149,000 | 345.88 |
| 1984-07-18 | 457 | 457 | 455 | 455 | 85,000 | 348.18 |
| 1984-07-17 | 451 | 457 | 451 | 452 | 144,000 | 345.88 |
| 1984-07-16 | 460 | 461 | 450 | 450 | 520,000 | 344.35 |
| 1984-07-13 | 466 | 470 | 465 | 465 | 137,000 | 355.83 |
| 1984-07-12 | 481 | 484 | 470 | 471 | 351,000 | 360.42 |
| 1984-07-11 | 484 | 492 | 482 | 486 | 293,000 | 371.90 |
| 1984-07-10 | 478 | 478 | 468 | 478 | 161,000 | 365.78 |
| 1984-07-09 | 468 | 475 | 467 | 473 | 52,000 | 361.95 |
| 1984-07-07 | 467 | 472 | 467 | 467 | 35,000 | 357.36 |
| 1984-07-06 | 462 | 468 | 462 | 462 | 188,000 | 353.54 |
| 1984-07-05 | 460 | 478 | 460 | 470 | 172,000 | 359.66 |
| 1984-07-04 | 460 | 463 | 455 | 463 | 180,000 | 354.30 |
| 1984-07-03 | 462 | 465 | 460 | 460 | 81,000 | 352.01 |
| 1984-07-02 | 473 | 475 | 460 | 460 | 260,000 | 352.01 |
| 1984-06-30 | 470 | 475 | 470 | 470 | 196,000 | 359.66 |
| 1984-06-29 | 475 | 475 | 465 | 470 | 191,000 | 359.66 |
| 1984-06-28 | 466 | 479 | 463 | 475 | 295,000 | 363.48 |
| 1984-06-27 | 462 | 472 | 460 | 471 | 243,000 | 360.42 |
| 1984-06-26 | 469 | 470 | 465 | 467 | 127,000 | 357.36 |
| 1984-06-25 | 471 | 471 | 465 | 471 | 107,000 | 360.42 |
| 1984-06-23 | 466 | 475 | 465 | 466 | 55,000 | 356.60 |
| 1984-06-22 | 473 | 474 | 461 | 462 | 160,000 | 353.54 |
| 1984-06-21 | 475 | 479 | 473 | 474 | 402,000 | 362.72 |
| 1984-06-20 | 466 | 478 | 466 | 478 | 652,000 | 365.78 |
| 1984-06-19 | 456 | 464 | 454 | 464 | 273,000 | 355.07 |
| 1984-06-18 | 461 | 462 | 453 | 454 | 517,000 | 347.41 |
| 1984-06-16 | 466 | 466 | 462 | 462 | 81,000 | 353.54 |
| 1984-06-15 | 469 | 475 | 450 | 475 | 608,000 | 363.48 |
| 1984-06-14 | 468 | 474 | 466 | 474 | 204,000 | 362.72 |
| 1984-06-13 | 477 | 478 | 468 | 468 | 191,000 | 358.13 |
| 1984-06-12 | 487 | 493 | 478 | 478 | 201,000 | 365.78 |
| 1984-06-11 | 494 | 496 | 491 | 496 | 209,000 | 379.55 |
| 1984-06-08 | 493 | 500 | 491 | 492 | 242,000 | 376.49 |
| 1984-06-07 | 490 | 496 | 489 | 496 | 223,000 | 379.55 |
| 1984-06-06 | 491 | 491 | 483 | 490 | 248,000 | 374.96 |
| 1984-06-05 | 480 | 499 | 479 | 496 | 812,000 | 379.55 |
| 1984-06-04 | 461 | 479 | 461 | 479 | 200,000 | 366.54 |
| 1984-06-02 | 463 | 467 | 455 | 455 | 294,000 | 348.18 |
| 1984-06-01 | 467 | 470 | 450 | 458 | 483,000 | 350.47 |
| 1984-05-31 | 480 | 481 | 463 | 472 | 222,000 | 361.19 |
| 1984-05-30 | 478 | 485 | 478 | 483 | 193,000 | 369.61 |
| 1984-05-29 | 482 | 489 | 478 | 483 | 370,000 | 369.61 |
| 1984-05-28 | 474 | 486 | 474 | 480 | 129,000 | 367.31 |
| 1984-05-26 | 480 | 480 | 476 | 479 | 68,000 | 366.54 |
| 1984-05-25 | 488 | 494 | 480 | 481 | 306,000 | 368.08 |
| 1984-05-24 | 489 | 499 | 485 | 498 | 693,000 | 381.08 |
| 1984-05-23 | 483 | 490 | 475 | 490 | 687,000 | 374.96 |
| 1984-05-22 | 491 | 493 | 480 | 493 | 225,000 | 377.26 |
| 1984-05-21 | 497 | 504 | 496 | 497 | 194,000 | 380.32 |
| 1984-05-19 | 496 | 505 | 495 | 495 | 217,000 | 378.79 |
| 1984-05-18 | 499 | 505 | 481 | 501 | 998,000 | 383.38 |
| 1984-05-17 | 528 | 529 | 501 | 505 | 561,000 | 386.44 |
| 1984-05-16 | 532 | 533 | 526 | 531 | 422,000 | 406.34 |
| 1984-05-15 | 531 | 544 | 531 | 534 | 661,000 | 408.63 |
| 1984-05-14 | 561 | 561 | 550 | 551 | 1,305,000 | 421.64 |
| 1984-05-11 | 554 | 573 | 554 | 565 | 1,187,000 | 432.35 |
| 1984-05-10 | 581 | 584 | 571 | 574 | 1,452,000 | 439.24 |
| 1984-05-09 | 574 | 584 | 573 | 584 | 2,334,999 | 446.89 |
| 1984-05-08 | 576 | 590 | 570 | 575 | 2,412,999 | 440.01 |
| 1984-05-07 | 576 | 579 | 570 | 573 | 1,091,000 | 438.48 |
| 1984-05-04 | 577 | 580 | 570 | 575 | 1,563,000 | 440.01 |
| 1984-05-02 | 570 | 583 | 565 | 575 | 2,000,999 | 440.01 |
| 1984-05-01 | 562 | 577 | 562 | 572 | 1,173,000 | 437.71 |
| 1984-04-28 | 568 | 569 | 555 | 567 | 1,009,000 | 433.88 |
| 1984-04-27 | 582 | 585 | 569 | 571 | 5,670,998 | 436.95 |
| 1984-04-26 | 557 | 577 | 557 | 572 | 5,616,998 | 437.71 |
| 1984-04-25 | 545 | 558 | 538 | 557 | 5,697,998 | 426.23 |
| 1984-04-24 | 535 | 545 | 531 | 536 | 1,632,000 | 410.16 |
| 1984-04-23 | 525 | 535 | 523 | 535 | 789,000 | 409.40 |
| 1984-04-21 | 521 | 527 | 516 | 521 | 361,000 | 398.68 |
| 1984-04-20 | 512 | 520 | 511 | 520 | 507,000 | 397.92 |
| 1984-04-19 | 516 | 520 | 511 | 520 | 497,000 | 397.92 |
| 1984-04-18 | 510 | 518 | 510 | 517 | 748,000 | 395.62 |
| 1984-04-17 | 520 | 520 | 512 | 520 | 405,000 | 397.92 |
| 1984-04-16 | 520 | 524 | 510 | 511 | 343,000 | 391.03 |
| 1984-04-13 | 525 | 537 | 525 | 530 | 1,767,000 | 405.57 |
| 1984-04-12 | 504 | 539 | 504 | 525 | 2,651,999 | 401.75 |
| 1984-04-11 | 506 | 515 | 506 | 506 | 591,000 | 387.21 |
| 1984-04-10 | 505 | 520 | 505 | 511 | 684,000 | 391.03 |
| 1984-04-09 | 504 | 515 | 504 | 508 | 275,000 | 388.74 |
| 1984-04-07 | 509 | 516 | 504 | 504 | 586,000 | 385.68 |
| 1984-04-06 | 529 | 542 | 516 | 529 | 2,630,999 | 404.81 |
| 1984-04-05 | 514 | 529 | 514 | 527 | 2,027,999 | 403.28 |
| 1984-04-04 | 507 | 525 | 506 | 514 | 964,000 | 393.33 |
| 1984-04-03 | 525 | 526 | 502 | 504 | 1,365,000 | 385.68 |
| 1984-04-02 | 525 | 539 | 519 | 526 | 2,376,999 | 402.51 |
| 1984-03-31 | 525 | 528 | 516 | 520 | 1,180,000 | 397.92 |
| 1984-03-30 | 516 | 560 | 516 | 535 | 4,467,999 | 409.40 |
| 1984-03-29 | 538 | 558 | 525 | 525 | 6,099,998 | 401.75 |
| 1984-03-28 | 528 | 561 | 522 | 540 | 12,606,996 | 413.22 |
| 1984-03-27 | 472 | 525 | 472 | 525 | 3,533,999 | 401.75 |
| 1984-03-26 | 480 | 483 | 475 | 475 | 1,951,999 | 363.48 |
| 1984-03-24 | 470 | 482 | 466 | 475 | 3,906,999 | 363.48 |
| 1984-03-23 | 450 | 474 | 446 | 474 | 4,173,999 | 362.72 |
| 1984-03-22 | 446 | 448 | 443 | 443 | 490,000 | 339 |
| 1984-03-21 | 449 | 449 | 442 | 448 | 857,000 | 342.82 |
| 1984-03-19 | 442 | 459 | 442 | 451 | 407,000 | 345.12 |
| 1984-03-17 | 435 | 445 | 435 | 443 | 498,000 | 339 |
| 1984-03-16 | 445 | 445 | 435 | 440 | 570,000 | 336.70 |
| 1984-03-15 | 455 | 455 | 441 | 445 | 853,000 | 340.53 |
| 1984-03-14 | 455 | 461 | 451 | 460 | 3,460,999 | 352.01 |
| 1984-03-13 | 436 | 450 | 435 | 450 | 1,494,000 | 344.35 |
| 1984-03-12 | 434 | 440 | 429 | 439 | 304,000 | 335.94 |
| 1984-03-09 | 430 | 445 | 426 | 437 | 397,000 | 334.41 |
| 1984-03-08 | 420 | 425 | 418 | 425 | 386,000 | 325.22 |
| 1984-03-07 | 420 | 420 | 418 | 419 | 43,000 | 320.63 |
| 1984-03-06 | 418 | 420 | 418 | 420 | 46,000 | 321.40 |
| 1984-03-05 | 418 | 420 | 416 | 418 | 99,000 | 319.87 |
| 1984-03-03 | 415 | 418 | 415 | 415 | 77,000 | 317.57 |
| 1984-03-02 | 415 | 417 | 413 | 415 | 56,000 | 317.57 |
| 1984-03-01 | 415 | 418 | 413 | 417 | 107,000 | 319.10 |
| 1984-02-29 | 415 | 415 | 412 | 413 | 59,000 | 316.04 |
| 1984-02-28 | 416 | 416 | 414 | 415 | 120,000 | 317.57 |
| 1984-02-27 | 420 | 420 | 416 | 416 | 35,000 | 318.34 |
| 1984-02-25 | 416 | 420 | 416 | 420 | 218,000 | 321.40 |
| 1984-02-24 | 415 | 416 | 415 | 416 | 26,000 | 318.34 |
| 1984-02-23 | 416 | 416 | 410 | 415 | 125,000 | 317.57 |
| 1984-02-22 | 419 | 419 | 416 | 416 | 53,000 | 318.34 |
| 1984-02-21 | 421 | 421 | 416 | 416 | 32,000 | 318.34 |
| 1984-02-20 | 420 | 421 | 419 | 421 | 51,000 | 322.16 |
| 1984-02-18 | 417 | 418 | 416 | 416 | 36,000 | 318.34 |
| 1984-02-17 | 416 | 423 | 415 | 418 | 108,000 | 319.87 |
| 1984-02-16 | 412 | 412 | 411 | 412 | 17,000 | 315.27 |
| 1984-02-15 | 407 | 420 | 407 | 420 | 76,000 | 321.40 |
| 1984-02-14 | 415 | 423 | 411 | 422 | 114,000 | 322.93 |
| 1984-02-13 | 411 | 419 | 411 | 411 | 179,000 | 314.51 |
| 1984-02-10 | 420 | 420 | 411 | 412 | 227,000 | 315.27 |
| 1984-02-09 | 420 | 428 | 420 | 427 | 172,000 | 326.75 |
| 1984-02-08 | 425 | 425 | 421 | 425 | 208,000 | 325.22 |
| 1984-02-07 | 428 | 429 | 426 | 429 | 113,000 | 328.28 |
| 1984-02-06 | 429 | 431 | 428 | 430 | 89,000 | 329.05 |
| 1984-02-04 | 434 | 434 | 429 | 432 | 50,000 | 330.58 |
| 1984-02-03 | 432 | 435 | 432 | 435 | 213,000 | 332.87 |
| 1984-02-02 | 428 | 434 | 426 | 432 | 258,000 | 330.58 |
| 1984-02-01 | 429 | 430 | 426 | 426 | 68,000 | 325.99 |
| 1984-01-31 | 434 | 434 | 428 | 429 | 85,000 | 328.28 |
| 1984-01-30 | 439 | 440 | 435 | 437 | 54,000 | 334.41 |
| 1984-01-28 | 436 | 441 | 435 | 439 | 89,000 | 335.94 |
| 1984-01-27 | 435 | 443 | 434 | 436 | 185,000 | 333.64 |
| 1984-01-26 | 440 | 440 | 435 | 436 | 83,000 | 333.64 |
| 1984-01-25 | 436 | 440 | 435 | 435 | 282,000 | 332.87 |
| 1984-01-24 | 448 | 450 | 440 | 440 | 275,000 | 336.70 |
| 1984-01-23 | 445 | 453 | 445 | 453 | 234,000 | 346.65 |
| 1984-01-21 | 449 | 453 | 449 | 450 | 317,000 | 344.35 |
| 1984-01-20 | 456 | 456 | 438 | 450 | 832,000 | 344.35 |
| 1984-01-19 | 441 | 460 | 440 | 458 | 1,905,999 | 350.47 |
| 1984-01-18 | 440 | 440 | 436 | 440 | 324,000 | 336.70 |
| 1984-01-17 | 440 | 440 | 436 | 436 | 451,000 | 333.64 |
| 1984-01-13 | 436 | 440 | 436 | 439 | 611,000 | 335.94 |
| 1984-01-12 | 445 | 445 | 433 | 440 | 935,000 | 336.70 |
| 1984-01-11 | 440 | 449 | 437 | 448 | 1,079,000 | 342.82 |
| 1984-01-10 | 433 | 439 | 427 | 439 | 825,000 | 335.94 |
| 1984-01-09 | 426 | 438 | 426 | 438 | 346,000 | 335.17 |
| 1984-01-07 | 423 | 426 | 423 | 425 | 58,000 | 325.22 |
| 1984-01-06 | 425 | 425 | 423 | 425 | 101,000 | 325.22 |
| 1984-01-05 | 427 | 430 | 427 | 427 | 129,000 | 326.75 |
| 1984-01-04 | 432 | 434 | 428 | 432 | 247,000 | 330.58 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
