1332 (株)ニッスイ 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 | 330 | 330 | 327 | 328 | 131,000 | 303.70 |
| 1984-12-27 | 331 | 334 | 327 | 330 | 87,000 | 305.56 |
| 1984-12-26 | 330 | 335 | 326 | 330 | 135,000 | 305.56 |
| 1984-12-25 | 325 | 330 | 324 | 330 | 159,000 | 305.56 |
| 1984-12-24 | 328 | 329 | 325 | 325 | 92,000 | 300.93 |
| 1984-12-22 | 325 | 329 | 325 | 329 | 161,000 | 304.63 |
| 1984-12-21 | 327 | 330 | 325 | 325 | 114,000 | 300.93 |
| 1984-12-20 | 330 | 335 | 326 | 330 | 172,000 | 305.56 |
| 1984-12-19 | 330 | 334 | 325 | 325 | 87,000 | 300.93 |
| 1984-12-18 | 328 | 335 | 322 | 335 | 185,000 | 310.19 |
| 1984-12-17 | 330 | 330 | 328 | 328 | 128,000 | 303.70 |
| 1984-12-15 | 330 | 330 | 328 | 329 | 167,000 | 304.63 |
| 1984-12-14 | 327 | 332 | 327 | 330 | 213,000 | 305.56 |
| 1984-12-13 | 330 | 335 | 330 | 330 | 323,000 | 305.56 |
| 1984-12-12 | 330 | 335 | 330 | 331 | 109,000 | 306.48 |
| 1984-12-11 | 334 | 334 | 330 | 330 | 120,000 | 305.56 |
| 1984-12-10 | 330 | 335 | 330 | 335 | 205,000 | 310.19 |
| 1984-12-07 | 340 | 340 | 330 | 338 | 541,000 | 312.96 |
| 1984-12-06 | 338 | 342 | 338 | 340 | 1,660,000 | 314.82 |
| 1984-12-05 | 332 | 340 | 331 | 338 | 1,750,000 | 312.96 |
| 1984-12-04 | 330 | 330 | 325 | 325 | 223,000 | 300.93 |
| 1984-12-03 | 332 | 332 | 318 | 327 | 252,000 | 302.78 |
| 1984-12-01 | 318 | 333 | 318 | 333 | 357,000 | 308.33 |
| 1984-11-30 | 321 | 322 | 318 | 322 | 96,000 | 298.15 |
| 1984-11-29 | 318 | 320 | 316 | 320 | 103,000 | 296.30 |
| 1984-11-28 | 316 | 318 | 316 | 316 | 104,000 | 292.59 |
| 1984-11-27 | 320 | 320 | 317 | 317 | 45,000 | 293.52 |
| 1984-11-26 | 319 | 319 | 317 | 317 | 83,000 | 293.52 |
| 1984-11-24 | 319 | 319 | 318 | 319 | 51,000 | 295.37 |
| 1984-11-22 | 319 | 321 | 318 | 318 | 45,000 | 294.44 |
| 1984-11-21 | 319 | 319 | 317 | 317 | 107,000 | 293.52 |
| 1984-11-20 | 320 | 321 | 317 | 318 | 296,000 | 294.44 |
| 1984-11-19 | 321 | 321 | 320 | 321 | 65,000 | 297.22 |
| 1984-11-17 | 321 | 321 | 317 | 318 | 69,000 | 294.44 |
| 1984-11-16 | 325 | 327 | 316 | 316 | 388,000 | 292.59 |
| 1984-11-15 | 327 | 328 | 325 | 325 | 74,000 | 300.93 |
| 1984-11-14 | 327 | 329 | 326 | 329 | 99,000 | 304.63 |
| 1984-11-13 | 329 | 330 | 328 | 330 | 274,000 | 305.56 |
| 1984-11-12 | 328 | 332 | 328 | 330 | 291,000 | 305.56 |
| 1984-11-09 | 325 | 332 | 321 | 332 | 391,000 | 307.41 |
| 1984-11-08 | 325 | 328 | 325 | 325 | 167,000 | 300.93 |
| 1984-11-07 | 322 | 328 | 322 | 328 | 890,000 | 303.70 |
| 1984-11-06 | 322 | 323 | 320 | 322 | 321,000 | 298.15 |
| 1984-11-05 | 329 | 329 | 321 | 321 | 549,000 | 297.22 |
| 1984-11-02 | 320 | 330 | 320 | 330 | 346,000 | 305.56 |
| 1984-11-01 | 319 | 320 | 319 | 320 | 85,000 | 296.30 |
| 1984-10-31 | 318 | 319 | 318 | 318 | 50,000 | 294.44 |
| 1984-10-30 | 318 | 318 | 317 | 318 | 37,000 | 294.44 |
| 1984-10-29 | 316 | 319 | 315 | 319 | 291,000 | 295.37 |
| 1984-10-27 | 316 | 319 | 315 | 315 | 146,000 | 291.67 |
| 1984-10-26 | 319 | 320 | 317 | 317 | 111,000 | 293.52 |
| 1984-10-25 | 325 | 325 | 319 | 319 | 144,000 | 295.37 |
| 1984-10-24 | 319 | 320 | 317 | 319 | 339,000 | 295.37 |
| 1984-10-23 | 319 | 320 | 319 | 320 | 36,000 | 296.30 |
| 1984-10-22 | 318 | 324 | 318 | 323 | 75,000 | 299.07 |
| 1984-10-20 | 318 | 318 | 316 | 316 | 89,000 | 292.59 |
| 1984-10-19 | 318 | 320 | 316 | 316 | 235,000 | 292.59 |
| 1984-10-18 | 317 | 318 | 315 | 315 | 600,000 | 291.67 |
| 1984-10-17 | 319 | 319 | 317 | 317 | 395,000 | 293.52 |
| 1984-10-16 | 319 | 320 | 318 | 318 | 287,000 | 294.44 |
| 1984-10-15 | 318 | 320 | 318 | 320 | 350,000 | 296.30 |
| 1984-10-12 | 320 | 322 | 315 | 315 | 964,000 | 291.67 |
| 1984-10-11 | 317 | 325 | 317 | 325 | 305,000 | 300.93 |
| 1984-10-09 | 317 | 320 | 317 | 317 | 797,000 | 293.52 |
| 1984-10-08 | 320 | 325 | 316 | 316 | 118,000 | 292.59 |
| 1984-10-06 | 315 | 318 | 315 | 315 | 311,000 | 291.67 |
| 1984-10-05 | 319 | 319 | 316 | 316 | 378,000 | 292.59 |
| 1984-10-04 | 320 | 325 | 319 | 320 | 917,000 | 296.30 |
| 1984-10-03 | 320 | 322 | 318 | 319 | 1,245,000 | 295.37 |
| 1984-10-02 | 320 | 320 | 319 | 319 | 427,000 | 295.37 |
| 1984-10-01 | 320 | 325 | 318 | 325 | 735,000 | 300.93 |
| 1984-09-29 | 320 | 321 | 320 | 320 | 68,000 | 296.30 |
| 1984-09-28 | 320 | 327 | 320 | 324 | 52,000 | 300 |
| 1984-09-27 | 317 | 330 | 317 | 330 | 657,000 | 305.56 |
| 1984-09-26 | 316 | 320 | 315 | 317 | 244,000 | 293.52 |
| 1984-09-25 | 320 | 320 | 316 | 320 | 125,000 | 296.30 |
| 1984-09-22 | 321 | 321 | 320 | 320 | 109,000 | 296.30 |
| 1984-09-21 | 320 | 321 | 320 | 321 | 130,000 | 297.22 |
| 1984-09-20 | 320 | 321 | 320 | 320 | 92,000 | 296.30 |
| 1984-09-19 | 320 | 321 | 320 | 320 | 145,000 | 296.30 |
| 1984-09-18 | 318 | 320 | 317 | 319 | 196,000 | 295.37 |
| 1984-09-17 | 320 | 320 | 318 | 318 | 144,000 | 294.44 |
| 1984-09-14 | 320 | 320 | 320 | 320 | 190,000 | 296.30 |
| 1984-09-13 | 321 | 324 | 318 | 324 | 327,000 | 300 |
| 1984-09-12 | 326 | 330 | 325 | 325 | 38,000 | 300.93 |
| 1984-09-11 | 327 | 333 | 326 | 326 | 113,000 | 301.85 |
| 1984-09-10 | 323 | 325 | 323 | 325 | 100,000 | 300.93 |
| 1984-09-07 | 322 | 324 | 320 | 323 | 161,000 | 299.07 |
| 1984-09-06 | 323 | 323 | 321 | 321 | 83,000 | 297.22 |
| 1984-09-05 | 324 | 324 | 321 | 321 | 100,000 | 297.22 |
| 1984-09-04 | 323 | 324 | 323 | 324 | 52,000 | 300 |
| 1984-09-03 | 325 | 325 | 322 | 325 | 77,000 | 300.93 |
| 1984-09-01 | 322 | 322 | 322 | 322 | 35,000 | 298.15 |
| 1984-08-31 | 321 | 325 | 321 | 321 | 74,000 | 297.22 |
| 1984-08-30 | 321 | 325 | 320 | 320 | 323,000 | 296.30 |
| 1984-08-29 | 322 | 330 | 320 | 325 | 262,000 | 300.93 |
| 1984-08-28 | 323 | 324 | 322 | 322 | 259,000 | 298.15 |
| 1984-08-27 | 323 | 325 | 323 | 324 | 196,000 | 300 |
| 1984-08-25 | 323 | 325 | 323 | 324 | 36,000 | 300 |
| 1984-08-24 | 325 | 325 | 320 | 322 | 288,000 | 298.15 |
| 1984-08-23 | 330 | 330 | 325 | 325 | 122,000 | 300.93 |
| 1984-08-22 | 329 | 330 | 326 | 326 | 301,000 | 301.85 |
| 1984-08-21 | 329 | 330 | 329 | 329 | 75,000 | 304.63 |
| 1984-08-20 | 330 | 330 | 328 | 328 | 55,000 | 303.70 |
| 1984-08-18 | 331 | 334 | 330 | 330 | 66,000 | 305.56 |
| 1984-08-17 | 329 | 335 | 326 | 330 | 101,000 | 305.56 |
| 1984-08-16 | 330 | 330 | 324 | 324 | 173,000 | 300 |
| 1984-08-15 | 334 | 340 | 329 | 330 | 129,000 | 305.56 |
| 1984-08-14 | 330 | 335 | 329 | 329 | 179,000 | 304.63 |
| 1984-08-13 | 333 | 338 | 330 | 330 | 247,000 | 305.56 |
| 1984-08-10 | 340 | 342 | 337 | 337 | 194,000 | 312.04 |
| 1984-08-09 | 340 | 347 | 338 | 340 | 735,000 | 314.82 |
| 1984-08-08 | 338 | 345 | 338 | 345 | 543,000 | 319.44 |
| 1984-08-07 | 335 | 340 | 335 | 338 | 99,000 | 312.96 |
| 1984-08-06 | 331 | 341 | 331 | 335 | 69,000 | 310.19 |
| 1984-08-04 | 334 | 334 | 329 | 331 | 617,000 | 306.48 |
| 1984-08-03 | 341 | 341 | 329 | 329 | 374,000 | 304.63 |
| 1984-08-02 | 340 | 342 | 335 | 336 | 174,000 | 311.11 |
| 1984-08-01 | 348 | 354 | 342 | 342 | 1,805,000 | 316.67 |
| 1984-07-31 | 340 | 347 | 340 | 345 | 1,184,000 | 319.44 |
| 1984-07-30 | 340 | 345 | 335 | 342 | 393,000 | 316.67 |
| 1984-07-28 | 340 | 345 | 335 | 345 | 1,130,000 | 319.44 |
| 1984-07-27 | 329 | 338 | 329 | 330 | 55,000 | 305.56 |
| 1984-07-26 | 317 | 325 | 317 | 325 | 99,000 | 300.93 |
| 1984-07-25 | 321 | 325 | 316 | 317 | 210,000 | 293.52 |
| 1984-07-24 | 320 | 323 | 320 | 323 | 70,000 | 299.07 |
| 1984-07-23 | 320 | 329 | 320 | 325 | 210,000 | 300.93 |
| 1984-07-21 | 323 | 329 | 320 | 325 | 158,000 | 300.93 |
| 1984-07-20 | 334 | 334 | 325 | 325 | 223,000 | 300.93 |
| 1984-07-19 | 332 | 337 | 329 | 337 | 146,000 | 312.04 |
| 1984-07-18 | 342 | 342 | 331 | 332 | 294,000 | 307.41 |
| 1984-07-17 | 350 | 350 | 339 | 342 | 884,000 | 316.67 |
| 1984-07-16 | 339 | 342 | 334 | 334 | 255,000 | 309.26 |
| 1984-07-13 | 331 | 338 | 331 | 334 | 168,000 | 309.26 |
| 1984-07-12 | 343 | 343 | 332 | 333 | 881,000 | 308.33 |
| 1984-07-11 | 337 | 343 | 336 | 343 | 1,051,000 | 317.59 |
| 1984-07-10 | 328 | 340 | 325 | 332 | 362,000 | 307.41 |
| 1984-07-09 | 328 | 328 | 320 | 328 | 251,000 | 303.70 |
| 1984-07-07 | 332 | 332 | 328 | 332 | 104,000 | 307.41 |
| 1984-07-06 | 335 | 335 | 328 | 332 | 298,000 | 307.41 |
| 1984-07-05 | 325 | 340 | 325 | 333 | 454,000 | 308.33 |
| 1984-07-04 | 326 | 326 | 323 | 323 | 51,000 | 299.07 |
| 1984-07-03 | 326 | 329 | 326 | 326 | 95,000 | 301.85 |
| 1984-07-02 | 331 | 331 | 322 | 331 | 176,000 | 306.48 |
| 1984-06-30 | 330 | 331 | 326 | 331 | 116,000 | 306.48 |
| 1984-06-29 | 330 | 330 | 322 | 329 | 97,000 | 304.63 |
| 1984-06-28 | 322 | 329 | 321 | 329 | 117,000 | 304.63 |
| 1984-06-27 | 321 | 325 | 320 | 325 | 242,000 | 300.93 |
| 1984-06-26 | 321 | 323 | 321 | 321 | 34,000 | 297.22 |
| 1984-06-25 | 326 | 330 | 323 | 324 | 88,000 | 300 |
| 1984-06-23 | 329 | 330 | 321 | 321 | 36,000 | 297.22 |
| 1984-06-22 | 322 | 333 | 317 | 330 | 340,000 | 305.56 |
| 1984-06-21 | 332 | 333 | 329 | 332 | 327,000 | 307.41 |
| 1984-06-20 | 322 | 334 | 322 | 329 | 330,000 | 304.63 |
| 1984-06-19 | 318 | 330 | 315 | 321 | 322,000 | 297.22 |
| 1984-06-18 | 313 | 320 | 312 | 319 | 103,000 | 295.37 |
| 1984-06-16 | 315 | 316 | 314 | 315 | 73,000 | 291.67 |
| 1984-06-15 | 317 | 319 | 315 | 316 | 157,000 | 292.59 |
| 1984-06-14 | 328 | 328 | 320 | 320 | 123,000 | 296.30 |
| 1984-06-13 | 332 | 335 | 328 | 328 | 139,000 | 303.70 |
| 1984-06-12 | 333 | 339 | 330 | 337 | 111,000 | 312.04 |
| 1984-06-11 | 342 | 344 | 338 | 343 | 219,000 | 317.59 |
| 1984-06-08 | 332 | 340 | 332 | 340 | 433,000 | 314.82 |
| 1984-06-07 | 332 | 345 | 332 | 332 | 619,000 | 307.41 |
| 1984-06-06 | 327 | 338 | 326 | 331 | 622,000 | 306.48 |
| 1984-06-05 | 336 | 336 | 325 | 325 | 354,000 | 300.93 |
| 1984-06-04 | 314 | 319 | 314 | 316 | 173,000 | 292.59 |
| 1984-06-02 | 326 | 327 | 312 | 312 | 109,000 | 288.89 |
| 1984-06-01 | 320 | 330 | 320 | 326 | 245,000 | 301.85 |
| 1984-05-31 | 314 | 319 | 310 | 310 | 124,000 | 287.04 |
| 1984-05-30 | 317 | 320 | 312 | 312 | 433,000 | 288.89 |
| 1984-05-29 | 318 | 325 | 316 | 319 | 364,000 | 295.37 |
| 1984-05-28 | 318 | 318 | 315 | 318 | 169,000 | 294.44 |
| 1984-05-26 | 312 | 317 | 311 | 317 | 63,000 | 293.52 |
| 1984-05-25 | 314 | 318 | 313 | 313 | 62,000 | 289.82 |
| 1984-05-24 | 313 | 320 | 313 | 313 | 80,000 | 289.82 |
| 1984-05-23 | 314 | 314 | 310 | 310 | 71,000 | 287.04 |
| 1984-05-22 | 315 | 320 | 310 | 315 | 128,000 | 291.67 |
| 1984-05-21 | 311 | 316 | 311 | 315 | 129,000 | 291.67 |
| 1984-05-19 | 318 | 320 | 310 | 310 | 245,000 | 287.04 |
| 1984-05-18 | 320 | 320 | 317 | 320 | 294,000 | 296.30 |
| 1984-05-17 | 325 | 325 | 320 | 320 | 207,000 | 296.30 |
| 1984-05-16 | 330 | 332 | 323 | 324 | 292,000 | 300 |
| 1984-05-15 | 330 | 331 | 324 | 326 | 456,000 | 301.85 |
| 1984-05-14 | 332 | 336 | 332 | 332 | 184,000 | 307.41 |
| 1984-05-11 | 345 | 345 | 332 | 332 | 354,000 | 307.41 |
| 1984-05-10 | 347 | 350 | 345 | 345 | 424,000 | 319.44 |
| 1984-05-09 | 348 | 348 | 343 | 346 | 252,000 | 320.37 |
| 1984-05-08 | 340 | 345 | 340 | 343 | 452,000 | 317.59 |
| 1984-05-07 | 348 | 348 | 342 | 342 | 154,000 | 316.67 |
| 1984-05-04 | 341 | 349 | 341 | 343 | 216,000 | 317.59 |
| 1984-05-02 | 345 | 349 | 340 | 340 | 440,000 | 314.82 |
| 1984-05-01 | 348 | 353 | 344 | 348 | 398,000 | 322.22 |
| 1984-04-28 | 341 | 350 | 337 | 350 | 379,000 | 324.07 |
| 1984-04-27 | 341 | 345 | 337 | 341 | 205,000 | 315.74 |
| 1984-04-26 | 345 | 345 | 340 | 341 | 152,000 | 315.74 |
| 1984-04-25 | 342 | 352 | 340 | 345 | 623,000 | 319.44 |
| 1984-04-24 | 335 | 340 | 335 | 340 | 306,000 | 314.82 |
| 1984-04-23 | 335 | 340 | 335 | 340 | 364,000 | 314.82 |
| 1984-04-21 | 336 | 340 | 333 | 340 | 271,000 | 314.82 |
| 1984-04-20 | 337 | 343 | 334 | 341 | 476,000 | 315.74 |
| 1984-04-19 | 345 | 345 | 337 | 342 | 161,000 | 316.67 |
| 1984-04-18 | 340 | 345 | 336 | 345 | 397,000 | 319.44 |
| 1984-04-17 | 344 | 348 | 336 | 340 | 500,000 | 314.82 |
| 1984-04-16 | 349 | 350 | 344 | 344 | 331,000 | 318.52 |
| 1984-04-13 | 360 | 360 | 346 | 350 | 864,000 | 324.07 |
| 1984-04-12 | 358 | 362 | 352 | 361 | 888,000 | 334.26 |
| 1984-04-11 | 365 | 373 | 358 | 358 | 4,566,000 | 331.48 |
| 1984-04-10 | 353 | 355 | 346 | 355 | 868,000 | 328.70 |
| 1984-04-09 | 356 | 360 | 348 | 351 | 437,000 | 325 |
| 1984-04-07 | 365 | 365 | 355 | 357 | 1,029,000 | 330.56 |
| 1984-04-06 | 365 | 375 | 360 | 365 | 5,547,000 | 337.96 |
| 1984-04-05 | 358 | 374 | 356 | 365 | 7,252,999 | 337.96 |
| 1984-04-04 | 359 | 367 | 357 | 363 | 8,787,999 | 336.11 |
| 1984-04-03 | 340 | 355 | 340 | 349 | 4,718,000 | 323.15 |
| 1984-04-02 | 339 | 342 | 334 | 339 | 1,148,000 | 313.89 |
| 1984-03-31 | 339 | 342 | 332 | 332 | 382,000 | 307.41 |
| 1984-03-30 | 343 | 343 | 335 | 336 | 2,168,000 | 311.11 |
| 1984-03-29 | 325 | 345 | 325 | 342 | 1,841,000 | 316.67 |
| 1984-03-28 | 320 | 330 | 318 | 325 | 747,000 | 300.93 |
| 1984-03-27 | 323 | 330 | 318 | 318 | 305,000 | 294.44 |
| 1984-03-26 | 325 | 333 | 323 | 323 | 282,000 | 299.07 |
| 1984-03-24 | 328 | 330 | 320 | 320 | 307,000 | 296.30 |
| 1984-03-23 | 330 | 334 | 328 | 332 | 1,309,000 | 307.41 |
| 1984-03-22 | 323 | 331 | 318 | 329 | 909,000 | 304.63 |
| 1984-03-21 | 313 | 325 | 313 | 324 | 931,000 | 300 |
| 1984-03-19 | 305 | 315 | 305 | 314 | 223,000 | 290.74 |
| 1984-03-17 | 310 | 310 | 308 | 310 | 105,000 | 287.04 |
| 1984-03-16 | 312 | 317 | 312 | 313 | 269,000 | 289.82 |
| 1984-03-15 | 314 | 322 | 314 | 317 | 428,000 | 293.52 |
| 1984-03-14 | 310 | 318 | 308 | 318 | 347,000 | 294.44 |
| 1984-03-13 | 313 | 313 | 310 | 310 | 323,000 | 287.04 |
| 1984-03-12 | 310 | 314 | 305 | 314 | 534,000 | 290.74 |
| 1984-03-09 | 304 | 311 | 303 | 311 | 444,000 | 287.96 |
| 1984-03-08 | 306 | 309 | 303 | 304 | 296,000 | 281.48 |
| 1984-03-07 | 311 | 312 | 306 | 309 | 436,000 | 286.11 |
| 1984-03-06 | 306 | 312 | 305 | 311 | 513,000 | 287.96 |
| 1984-03-05 | 306 | 308 | 305 | 306 | 278,000 | 283.33 |
| 1984-03-03 | 306 | 308 | 306 | 306 | 56,000 | 283.33 |
| 1984-03-02 | 308 | 308 | 306 | 308 | 167,000 | 285.19 |
| 1984-03-01 | 306 | 310 | 306 | 308 | 142,000 | 285.19 |
| 1984-02-29 | 308 | 315 | 306 | 315 | 378,000 | 291.67 |
| 1984-02-28 | 309 | 309 | 306 | 306 | 198,000 | 283.33 |
| 1984-02-27 | 308 | 311 | 308 | 310 | 176,000 | 287.04 |
| 1984-02-25 | 305 | 313 | 305 | 312 | 93,000 | 288.89 |
| 1984-02-24 | 308 | 308 | 298 | 305 | 464,000 | 282.41 |
| 1984-02-23 | 309 | 313 | 307 | 307 | 188,000 | 284.26 |
| 1984-02-22 | 308 | 312 | 308 | 310 | 63,000 | 287.04 |
| 1984-02-21 | 310 | 313 | 310 | 313 | 94,000 | 289.82 |
| 1984-02-20 | 310 | 310 | 310 | 310 | 12,000 | 287.04 |
| 1984-02-18 | 310 | 310 | 305 | 310 | 933,000 | 287.04 |
| 1984-02-17 | 315 | 315 | 310 | 310 | 160,000 | 287.04 |
| 1984-02-16 | 317 | 317 | 313 | 313 | 54,000 | 289.82 |
| 1984-02-15 | 314 | 317 | 313 | 317 | 145,000 | 293.52 |
| 1984-02-14 | 317 | 317 | 314 | 314 | 172,000 | 290.74 |
| 1984-02-13 | 316 | 317 | 316 | 317 | 27,000 | 293.52 |
| 1984-02-10 | 318 | 318 | 316 | 317 | 45,000 | 293.52 |
| 1984-02-09 | 317 | 320 | 316 | 316 | 130,000 | 292.59 |
| 1984-02-08 | 319 | 326 | 318 | 326 | 118,000 | 301.85 |
| 1984-02-07 | 318 | 320 | 317 | 317 | 66,000 | 293.52 |
| 1984-02-06 | 322 | 322 | 317 | 317 | 48,000 | 293.52 |
| 1984-02-04 | 320 | 323 | 319 | 323 | 93,000 | 299.07 |
| 1984-02-03 | 326 | 326 | 320 | 320 | 75,000 | 296.30 |
| 1984-02-02 | 327 | 327 | 320 | 325 | 122,000 | 300.93 |
| 1984-02-01 | 328 | 330 | 326 | 327 | 310,000 | 302.78 |
| 1984-01-31 | 324 | 331 | 319 | 328 | 194,000 | 303.70 |
| 1984-01-30 | 325 | 325 | 316 | 325 | 732,000 | 300.93 |
| 1984-01-28 | 321 | 328 | 321 | 325 | 134,000 | 300.93 |
| 1984-01-27 | 325 | 325 | 315 | 315 | 199,000 | 291.67 |
| 1984-01-26 | 327 | 327 | 324 | 325 | 146,000 | 300.93 |
| 1984-01-25 | 329 | 329 | 326 | 327 | 99,000 | 302.78 |
| 1984-01-24 | 330 | 330 | 326 | 328 | 175,000 | 303.70 |
| 1984-01-23 | 330 | 330 | 322 | 327 | 54,000 | 302.78 |
| 1984-01-21 | 338 | 338 | 330 | 332 | 161,000 | 307.41 |
| 1984-01-20 | 336 | 338 | 330 | 338 | 595,000 | 312.96 |
| 1984-01-19 | 325 | 329 | 321 | 323 | 205,000 | 299.07 |
| 1984-01-18 | 332 | 332 | 323 | 323 | 395,000 | 299.07 |
| 1984-01-17 | 340 | 343 | 335 | 337 | 841,000 | 312.04 |
| 1984-01-13 | 324 | 340 | 322 | 340 | 1,328,000 | 314.82 |
| 1984-01-12 | 320 | 324 | 320 | 322 | 109,000 | 298.15 |
| 1984-01-11 | 322 | 325 | 320 | 324 | 134,000 | 300 |
| 1984-01-10 | 328 | 328 | 322 | 323 | 151,000 | 299.07 |
| 1984-01-09 | 324 | 330 | 321 | 324 | 245,000 | 300 |
| 1984-01-07 | 318 | 324 | 318 | 324 | 228,000 | 300 |
| 1984-01-06 | 321 | 323 | 313 | 315 | 1,257,000 | 291.67 |
| 1984-01-05 | 320 | 321 | 318 | 320 | 114,000 | 296.30 |
| 1984-01-04 | 319 | 319 | 318 | 318 | 65,000 | 294.44 |
分割・併合履歴 ： [1985-09-26]1株→1.08株