1860 戸田建設(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 | 286 | 287 | 280 | 280 | 175,000 | 202.92 |
| 1984-12-27 | 290 | 290 | 282 | 284 | 110,000 | 205.82 |
| 1984-12-26 | 290 | 290 | 285 | 290 | 286,000 | 210.17 |
| 1984-12-25 | 277 | 289 | 277 | 280 | 268,000 | 202.92 |
| 1984-12-24 | 275 | 280 | 275 | 278 | 153,000 | 201.47 |
| 1984-12-22 | 277 | 280 | 277 | 279 | 98,000 | 202.20 |
| 1984-12-21 | 270 | 279 | 269 | 279 | 180,000 | 202.20 |
| 1984-12-20 | 273 | 273 | 265 | 268 | 31,000 | 194.23 |
| 1984-12-19 | 270 | 273 | 269 | 269 | 32,000 | 194.95 |
| 1984-12-18 | 271 | 271 | 270 | 270 | 26,000 | 195.68 |
| 1984-12-17 | 271 | 272 | 271 | 271 | 39,000 | 196.40 |
| 1984-12-15 | 272 | 272 | 271 | 271 | 13,000 | 196.40 |
| 1984-12-14 | 272 | 273 | 271 | 272 | 56,000 | 197.12 |
| 1984-12-13 | 270 | 271 | 269 | 271 | 95,000 | 196.40 |
| 1984-12-12 | 269 | 270 | 268 | 268 | 14,000 | 194.23 |
| 1984-12-11 | 271 | 271 | 265 | 265 | 49,000 | 192.05 |
| 1984-12-10 | 267 | 271 | 267 | 271 | 50,000 | 196.40 |
| 1984-12-07 | 265 | 266 | 265 | 265 | 54,000 | 192.05 |
| 1984-12-06 | 261 | 265 | 261 | 265 | 83,000 | 192.05 |
| 1984-12-05 | 267 | 267 | 260 | 260 | 57,000 | 188.43 |
| 1984-12-04 | 267 | 267 | 267 | 267 | 4,000 | 193.50 |
| 1984-12-03 | 267 | 267 | 265 | 265 | 94,000 | 192.05 |
| 1984-12-01 | 268 | 268 | 267 | 267 | 44,000 | 193.50 |
| 1984-11-30 | 270 | 270 | 265 | 265 | 53,000 | 192.05 |
| 1984-11-29 | 258 | 267 | 258 | 267 | 37,000 | 193.50 |
| 1984-11-28 | 256 | 258 | 254 | 258 | 55,000 | 186.98 |
| 1984-11-27 | 256 | 258 | 254 | 256 | 58,000 | 185.53 |
| 1984-11-26 | 256 | 258 | 255 | 256 | 63,000 | 185.53 |
| 1984-11-24 | 260 | 260 | 259 | 259 | 14,000 | 187.70 |
| 1984-11-22 | 258 | 260 | 256 | 256 | 50,000 | 185.53 |
| 1984-11-21 | 258 | 260 | 258 | 260 | 40,000 | 188.43 |
| 1984-11-20 | 259 | 259 | 257 | 257 | 8,000 | 186.25 |
| 1984-11-19 | 259 | 260 | 257 | 259 | 28,000 | 187.70 |
| 1984-11-17 | 256 | 259 | 256 | 257 | 24,000 | 186.25 |
| 1984-11-16 | 260 | 260 | 256 | 256 | 37,000 | 185.53 |
| 1984-11-15 | 260 | 260 | 260 | 260 | 24,000 | 188.43 |
| 1984-11-14 | 261 | 261 | 260 | 260 | 62,000 | 188.43 |
| 1984-11-13 | 258 | 260 | 258 | 260 | 51,000 | 188.43 |
| 1984-11-12 | 263 | 263 | 262 | 262 | 5,000 | 189.88 |
| 1984-11-09 | 257 | 260 | 256 | 260 | 17,000 | 188.43 |
| 1984-11-08 | 256 | 260 | 256 | 256 | 32,000 | 185.53 |
| 1984-11-07 | 263 | 263 | 259 | 259 | 14,000 | 187.70 |
| 1984-11-06 | 269 | 269 | 261 | 263 | 45,000 | 190.60 |
| 1984-11-05 | 257 | 270 | 256 | 264 | 59,000 | 191.33 |
| 1984-11-02 | 255 | 260 | 255 | 256 | 68,000 | 185.53 |
| 1984-11-01 | 256 | 256 | 255 | 255 | 65,000 | 184.80 |
| 1984-10-31 | 257 | 257 | 255 | 255 | 47,000 | 184.80 |
| 1984-10-30 | 252 | 253 | 252 | 253 | 14,000 | 183.36 |
| 1984-10-29 | 253 | 257 | 252 | 252 | 45,000 | 182.63 |
| 1984-10-27 | 253 | 256 | 253 | 256 | 9,000 | 185.53 |
| 1984-10-26 | 255 | 255 | 251 | 251 | 74,000 | 181.91 |
| 1984-10-25 | 259 | 259 | 256 | 256 | 29,000 | 185.53 |
| 1984-10-24 | 257 | 258 | 257 | 258 | 11,000 | 186.98 |
| 1984-10-23 | 254 | 256 | 254 | 256 | 17,000 | 185.53 |
| 1984-10-22 | 254 | 254 | 253 | 254 | 26,000 | 184.08 |
| 1984-10-20 | 252 | 252 | 252 | 252 | 27,000 | 182.63 |
| 1984-10-19 | 252 | 252 | 252 | 252 | 33,000 | 182.63 |
| 1984-10-18 | 252 | 253 | 251 | 251 | 46,000 | 181.91 |
| 1984-10-17 | 252 | 252 | 252 | 252 | 20,000 | 182.63 |
| 1984-10-16 | 253 | 253 | 251 | 251 | 60,000 | 181.91 |
| 1984-10-15 | 253 | 256 | 253 | 254 | 42,000 | 184.08 |
| 1984-10-12 | 257 | 257 | 253 | 253 | 66,000 | 183.36 |
| 1984-10-11 | 257 | 258 | 257 | 257 | 42,000 | 186.25 |
| 1984-10-09 | 258 | 258 | 257 | 257 | 47,000 | 186.25 |
| 1984-10-08 | 257 | 260 | 257 | 258 | 46,000 | 186.98 |
| 1984-10-06 | 258 | 258 | 256 | 256 | 31,000 | 185.53 |
| 1984-10-05 | 259 | 260 | 256 | 260 | 42,000 | 188.43 |
| 1984-10-04 | 258 | 260 | 256 | 260 | 57,000 | 188.43 |
| 1984-10-03 | 259 | 259 | 258 | 258 | 15,000 | 186.98 |
| 1984-10-02 | 260 | 262 | 260 | 260 | 55,000 | 188.43 |
| 1984-10-01 | 260 | 261 | 260 | 260 | 47,000 | 188.43 |
| 1984-09-28 | 262 | 262 | 261 | 261 | 6,000 | 189.15 |
| 1984-09-27 | 261 | 261 | 260 | 260 | 9,000 | 188.43 |
| 1984-09-26 | 261 | 261 | 258 | 260 | 48,000 | 188.43 |
| 1984-09-25 | 270 | 270 | 266 | 270 | 187,000 | 195.68 |
| 1984-09-22 | 266 | 266 | 266 | 266 | 13,000 | 192.78 |
| 1984-09-21 | 267 | 268 | 266 | 266 | 106,000 | 192.78 |
| 1984-09-20 | 267 | 267 | 267 | 267 | 6,000 | 193.50 |
| 1984-09-19 | 269 | 270 | 267 | 267 | 65,000 | 193.50 |
| 1984-09-18 | 270 | 271 | 269 | 269 | 42,000 | 194.95 |
| 1984-09-17 | 274 | 274 | 269 | 269 | 23,000 | 194.95 |
| 1984-09-14 | 270 | 271 | 270 | 271 | 25,000 | 196.40 |
| 1984-09-13 | 270 | 270 | 270 | 270 | 10,000 | 195.68 |
| 1984-09-12 | 271 | 271 | 269 | 270 | 106,000 | 195.68 |
| 1984-09-11 | 270 | 270 | 267 | 270 | 88,000 | 195.68 |
| 1984-09-10 | 269 | 270 | 268 | 268 | 29,000 | 194.23 |
| 1984-09-07 | 268 | 269 | 268 | 269 | 31,000 | 194.95 |
| 1984-09-06 | 269 | 269 | 269 | 269 | 12,000 | 194.95 |
| 1984-09-04 | 269 | 270 | 268 | 268 | 39,000 | 194.23 |
| 1984-09-03 | 270 | 270 | 268 | 268 | 88,000 | 194.23 |
| 1984-09-01 | 269 | 270 | 268 | 270 | 23,000 | 195.68 |
| 1984-08-31 | 268 | 270 | 268 | 268 | 60,000 | 194.23 |
| 1984-08-30 | 270 | 270 | 268 | 268 | 52,000 | 194.23 |
| 1984-08-29 | 268 | 269 | 268 | 268 | 66,000 | 194.23 |
| 1984-08-28 | 269 | 269 | 268 | 268 | 43,000 | 194.23 |
| 1984-08-27 | 270 | 270 | 268 | 270 | 43,000 | 195.68 |
| 1984-08-25 | 270 | 270 | 268 | 268 | 19,000 | 194.23 |
| 1984-08-24 | 268 | 270 | 268 | 268 | 41,000 | 194.23 |
| 1984-08-23 | 269 | 271 | 268 | 268 | 25,000 | 194.23 |
| 1984-08-22 | 271 | 271 | 268 | 268 | 26,000 | 194.23 |
| 1984-08-21 | 271 | 272 | 268 | 271 | 48,000 | 196.40 |
| 1984-08-20 | 268 | 270 | 268 | 268 | 45,000 | 194.23 |
| 1984-08-18 | 268 | 269 | 268 | 269 | 51,000 | 194.95 |
| 1984-08-16 | 269 | 269 | 268 | 268 | 41,000 | 194.23 |
| 1984-08-15 | 274 | 274 | 270 | 271 | 7,000 | 196.40 |
| 1984-08-14 | 271 | 271 | 270 | 270 | 15,000 | 195.68 |
| 1984-08-13 | 270 | 272 | 270 | 270 | 19,000 | 195.68 |
| 1984-08-10 | 268 | 270 | 268 | 270 | 17,000 | 195.68 |
| 1984-08-09 | 271 | 275 | 267 | 267 | 80,000 | 193.50 |
| 1984-08-08 | 270 | 272 | 270 | 270 | 15,000 | 195.68 |
| 1984-08-07 | 270 | 271 | 270 | 270 | 53,000 | 195.68 |
| 1984-08-06 | 280 | 280 | 271 | 271 | 27,000 | 196.40 |
| 1984-08-04 | 273 | 273 | 270 | 270 | 32,000 | 195.68 |
| 1984-08-03 | 270 | 271 | 270 | 271 | 52,000 | 196.40 |
| 1984-08-02 | 270 | 271 | 265 | 270 | 80,000 | 195.68 |
| 1984-08-01 | 272 | 274 | 270 | 270 | 81,000 | 195.68 |
| 1984-07-31 | 275 | 275 | 274 | 274 | 27,000 | 198.57 |
| 1984-07-30 | 278 | 280 | 275 | 275 | 80,000 | 199.30 |
| 1984-07-28 | 279 | 279 | 271 | 275 | 76,000 | 199.30 |
| 1984-07-27 | 285 | 289 | 277 | 280 | 73,000 | 202.92 |
| 1984-07-26 | 282 | 282 | 282 | 282 | 21,000 | 204.37 |
| 1984-07-25 | 279 | 279 | 275 | 277 | 33,000 | 200.75 |
| 1984-07-24 | 277 | 277 | 275 | 275 | 97,000 | 199.30 |
| 1984-07-23 | 283 | 283 | 278 | 279 | 68,000 | 202.20 |
| 1984-07-21 | 278 | 280 | 278 | 278 | 68,000 | 201.47 |
| 1984-07-20 | 280 | 280 | 274 | 275 | 132,000 | 199.30 |
| 1984-07-19 | 289 | 289 | 280 | 281 | 71,000 | 203.65 |
| 1984-07-18 | 285 | 289 | 285 | 289 | 87,000 | 209.45 |
| 1984-07-17 | 290 | 290 | 285 | 285 | 181,000 | 206.55 |
| 1984-07-16 | 296 | 302 | 287 | 287 | 89,000 | 208 |
| 1984-07-13 | 297 | 297 | 291 | 293 | 84,000 | 212.34 |
| 1984-07-12 | 300 | 300 | 292 | 292 | 187,000 | 211.62 |
| 1984-07-11 | 308 | 308 | 300 | 300 | 346,000 | 217.42 |
| 1984-07-10 | 309 | 311 | 302 | 303 | 556,000 | 219.59 |
| 1984-07-09 | 320 | 322 | 301 | 305 | 762,000 | 221.04 |
| 1984-07-07 | 320 | 320 | 314 | 320 | 1,472,000 | 231.91 |
| 1984-07-06 | 302 | 320 | 302 | 315 | 3,173,001 | 228.29 |
| 1984-07-05 | 299 | 303 | 292 | 292 | 200,000 | 211.62 |
| 1984-07-04 | 307 | 307 | 295 | 295 | 401,000 | 213.79 |
| 1984-07-03 | 294 | 307 | 294 | 306 | 618,000 | 221.77 |
| 1984-07-02 | 296 | 296 | 291 | 292 | 153,000 | 211.62 |
| 1984-06-30 | 290 | 295 | 290 | 291 | 119,000 | 210.89 |
| 1984-06-29 | 298 | 300 | 286 | 288 | 288,000 | 208.72 |
| 1984-06-28 | 303 | 312 | 300 | 303 | 2,032,000 | 219.59 |
| 1984-06-27 | 280 | 304 | 280 | 300 | 1,247,000 | 217.42 |
| 1984-06-26 | 284 | 285 | 278 | 285 | 194,000 | 206.55 |
| 1984-06-25 | 280 | 285 | 279 | 285 | 117,000 | 206.55 |
| 1984-06-23 | 279 | 280 | 275 | 275 | 123,000 | 199.30 |
| 1984-06-22 | 268 | 293 | 268 | 284 | 604,000 | 205.82 |
| 1984-06-21 | 268 | 268 | 265 | 265 | 54,000 | 192.05 |
| 1984-06-20 | 270 | 274 | 268 | 268 | 133,000 | 194.23 |
| 1984-06-19 | 262 | 275 | 262 | 274 | 51,000 | 198.57 |
| 1984-06-18 | 265 | 270 | 265 | 265 | 26,000 | 192.05 |
| 1984-06-16 | 270 | 270 | 261 | 262 | 18,000 | 189.88 |
| 1984-06-15 | 271 | 272 | 270 | 270 | 57,000 | 195.68 |
| 1984-06-14 | 273 | 275 | 273 | 273 | 68,000 | 197.85 |
| 1984-06-13 | 274 | 274 | 272 | 272 | 63,000 | 197.12 |
| 1984-06-12 | 265 | 274 | 265 | 274 | 32,000 | 198.57 |
| 1984-06-11 | 265 | 265 | 265 | 265 | 29,000 | 192.05 |
| 1984-06-08 | 261 | 265 | 261 | 261 | 16,000 | 189.15 |
| 1984-06-07 | 265 | 265 | 260 | 261 | 16,000 | 189.15 |
| 1984-06-06 | 264 | 264 | 255 | 264 | 32,000 | 191.33 |
| 1984-06-05 | 265 | 265 | 264 | 265 | 13,000 | 192.05 |
| 1984-06-04 | 264 | 264 | 260 | 260 | 41,000 | 188.43 |
| 1984-06-02 | 255 | 255 | 254 | 254 | 60,000 | 184.08 |
| 1984-06-01 | 256 | 256 | 256 | 256 | 42,000 | 185.53 |
| 1984-05-31 | 257 | 257 | 257 | 257 | 1,000 | 186.25 |
| 1984-05-30 | 257 | 260 | 256 | 256 | 24,000 | 185.53 |
| 1984-05-29 | 262 | 262 | 255 | 256 | 50,000 | 185.53 |
| 1984-05-28 | 260 | 260 | 257 | 257 | 17,000 | 186.25 |
| 1984-05-26 | 263 | 263 | 260 | 261 | 11,000 | 189.15 |
| 1984-05-25 | 263 | 268 | 260 | 268 | 79,000 | 194.23 |
| 1984-05-24 | 262 | 263 | 262 | 263 | 14,000 | 190.60 |
| 1984-05-23 | 262 | 262 | 262 | 262 | 23,000 | 189.88 |
| 1984-05-22 | 261 | 262 | 261 | 261 | 27,000 | 189.15 |
| 1984-05-21 | 265 | 265 | 262 | 262 | 12,000 | 189.88 |
| 1984-05-19 | 270 | 270 | 262 | 262 | 36,000 | 189.88 |
| 1984-05-18 | 270 | 272 | 270 | 270 | 88,000 | 195.68 |
| 1984-05-17 | 270 | 275 | 270 | 272 | 173,000 | 197.12 |
| 1984-05-16 | 269 | 277 | 269 | 270 | 96,000 | 195.68 |
| 1984-05-15 | 269 | 270 | 269 | 269 | 83,000 | 194.95 |
| 1984-05-14 | 270 | 270 | 269 | 269 | 52,000 | 194.95 |
| 1984-05-10 | 269 | 270 | 259 | 270 | 86,000 | 195.68 |
| 1984-05-09 | 262 | 270 | 262 | 267 | 64,000 | 193.50 |
| 1984-05-08 | 261 | 262 | 260 | 260 | 10,000 | 188.43 |
| 1984-05-07 | 263 | 263 | 262 | 262 | 6,000 | 189.88 |
| 1984-05-04 | 260 | 263 | 258 | 259 | 74,000 | 187.70 |
| 1984-05-02 | 260 | 265 | 259 | 259 | 68,000 | 187.70 |
| 1984-05-01 | 262 | 263 | 258 | 258 | 22,000 | 186.98 |
| 1984-04-28 | 257 | 260 | 256 | 258 | 102,000 | 186.98 |
| 1984-04-27 | 264 | 264 | 255 | 256 | 404,000 | 185.53 |
| 1984-04-26 | 261 | 261 | 261 | 261 | 27,000 | 189.15 |
| 1984-04-25 | 266 | 266 | 260 | 265 | 79,000 | 192.05 |
| 1984-04-24 | 260 | 266 | 260 | 265 | 42,000 | 192.05 |
| 1984-04-23 | 260 | 265 | 260 | 265 | 66,000 | 192.05 |
| 1984-04-21 | 260 | 265 | 260 | 265 | 24,000 | 192.05 |
| 1984-04-20 | 260 | 265 | 258 | 258 | 75,000 | 186.98 |
| 1984-04-19 | 261 | 263 | 260 | 263 | 57,000 | 190.60 |
| 1984-04-18 | 263 | 263 | 260 | 260 | 72,000 | 188.43 |
| 1984-04-17 | 266 | 269 | 262 | 262 | 57,000 | 189.88 |
| 1984-04-16 | 263 | 270 | 263 | 267 | 56,000 | 193.50 |
| 1984-04-13 | 265 | 265 | 262 | 262 | 80,000 | 189.88 |
| 1984-04-12 | 272 | 272 | 269 | 271 | 70,000 | 196.40 |
| 1984-04-11 | 270 | 273 | 267 | 273 | 84,000 | 197.85 |
| 1984-04-10 | 270 | 270 | 266 | 270 | 29,000 | 195.68 |
| 1984-04-09 | 271 | 271 | 270 | 270 | 25,000 | 195.68 |
| 1984-04-07 | 270 | 271 | 270 | 271 | 4,000 | 196.40 |
| 1984-04-06 | 271 | 271 | 266 | 266 | 50,000 | 192.78 |
| 1984-04-05 | 279 | 279 | 270 | 271 | 60,000 | 196.40 |
| 1984-04-04 | 283 | 283 | 280 | 280 | 108,000 | 202.92 |
| 1984-04-03 | 275 | 293 | 274 | 293 | 100,000 | 212.34 |
| 1984-04-02 | 266 | 270 | 266 | 270 | 42,000 | 195.68 |
| 1984-03-31 | 266 | 266 | 261 | 265 | 73,000 | 192.05 |
| 1984-03-30 | 260 | 266 | 260 | 266 | 34,000 | 192.78 |
| 1984-03-29 | 257 | 260 | 256 | 257 | 63,000 | 186.25 |
| 1984-03-28 | 262 | 262 | 256 | 260 | 19,000 | 188.43 |
| 1984-03-27 | 261 | 261 | 260 | 261 | 28,000 | 189.15 |
| 1984-03-26 | 264 | 265 | 260 | 261 | 18,000 | 189.15 |
| 1984-03-24 | 264 | 265 | 264 | 264 | 24,000 | 191.33 |
| 1984-03-23 | 255 | 260 | 255 | 260 | 26,000 | 188.43 |
| 1984-03-22 | 255 | 260 | 255 | 255 | 44,000 | 184.80 |
| 1984-03-21 | 252 | 254 | 252 | 252 | 56,000 | 182.63 |
| 1984-03-19 | 253 | 253 | 251 | 251 | 77,000 | 181.91 |
| 1984-03-17 | 254 | 254 | 252 | 252 | 72,000 | 182.63 |
| 1984-03-16 | 255 | 255 | 253 | 253 | 92,000 | 183.36 |
| 1984-03-15 | 255 | 255 | 255 | 255 | 56,000 | 184.80 |
| 1984-03-14 | 255 | 255 | 255 | 255 | 53,000 | 184.80 |
| 1984-03-13 | 258 | 258 | 255 | 258 | 21,000 | 186.98 |
| 1984-03-12 | 259 | 260 | 255 | 260 | 29,000 | 188.43 |
| 1984-03-09 | 255 | 259 | 255 | 255 | 33,000 | 184.80 |
| 1984-03-08 | 254 | 255 | 254 | 254 | 43,000 | 184.08 |
| 1984-03-07 | 255 | 260 | 254 | 259 | 131,000 | 187.70 |
| 1984-03-06 | 260 | 261 | 255 | 255 | 123,000 | 184.80 |
| 1984-03-05 | 261 | 262 | 260 | 260 | 87,000 | 188.43 |
| 1984-03-03 | 261 | 262 | 260 | 261 | 117,000 | 189.15 |
| 1984-03-02 | 261 | 261 | 260 | 261 | 62,000 | 189.15 |
| 1984-03-01 | 261 | 261 | 260 | 260 | 52,000 | 188.43 |
| 1984-02-29 | 265 | 265 | 260 | 260 | 189,000 | 188.43 |
| 1984-02-28 | 265 | 265 | 265 | 265 | 37,000 | 192.05 |
| 1984-02-27 | 266 | 269 | 265 | 265 | 112,000 | 192.05 |
| 1984-02-25 | 268 | 268 | 266 | 266 | 40,000 | 192.78 |
| 1984-02-24 | 272 | 272 | 267 | 267 | 55,000 | 193.50 |
| 1984-02-23 | 270 | 272 | 270 | 271 | 85,000 | 196.40 |
| 1984-02-22 | 268 | 270 | 268 | 270 | 7,000 | 195.68 |
| 1984-02-21 | 267 | 267 | 267 | 267 | 31,000 | 193.50 |
| 1984-02-20 | 266 | 266 | 265 | 266 | 64,000 | 192.78 |
| 1984-02-18 | 269 | 269 | 266 | 266 | 15,000 | 192.78 |
| 1984-02-17 | 266 | 267 | 266 | 266 | 38,000 | 192.78 |
| 1984-02-16 | 266 | 266 | 266 | 266 | 19,000 | 192.78 |
| 1984-02-15 | 267 | 267 | 266 | 266 | 33,000 | 192.78 |
| 1984-02-14 | 269 | 269 | 266 | 266 | 51,000 | 192.78 |
| 1984-02-13 | 269 | 270 | 264 | 268 | 109,000 | 194.23 |
| 1984-02-10 | 268 | 270 | 268 | 268 | 29,000 | 194.23 |
| 1984-02-09 | 270 | 273 | 268 | 270 | 34,000 | 195.68 |
| 1984-02-08 | 267 | 270 | 267 | 268 | 42,000 | 194.23 |
| 1984-02-07 | 272 | 272 | 268 | 268 | 22,000 | 194.23 |
| 1984-02-06 | 270 | 273 | 270 | 273 | 18,000 | 197.85 |
| 1984-02-04 | 269 | 270 | 269 | 270 | 14,000 | 195.68 |
| 1984-02-03 | 268 | 271 | 266 | 268 | 94,000 | 194.23 |
| 1984-02-02 | 270 | 272 | 268 | 268 | 31,000 | 194.23 |
| 1984-02-01 | 269 | 273 | 268 | 273 | 20,000 | 197.85 |
| 1984-01-31 | 272 | 273 | 265 | 266 | 129,000 | 192.78 |
| 1984-01-30 | 272 | 275 | 272 | 273 | 31,000 | 197.85 |
| 1984-01-28 | 272 | 273 | 272 | 272 | 65,000 | 197.12 |
| 1984-01-27 | 272 | 274 | 272 | 272 | 30,000 | 197.12 |
| 1984-01-26 | 275 | 275 | 271 | 271 | 43,000 | 196.40 |
| 1984-01-25 | 277 | 277 | 275 | 275 | 40,000 | 199.30 |
| 1984-01-24 | 276 | 280 | 275 | 275 | 60,000 | 199.30 |
| 1984-01-23 | 277 | 277 | 276 | 276 | 39,000 | 200.02 |
| 1984-01-21 | 276 | 279 | 275 | 275 | 51,000 | 199.30 |
| 1984-01-20 | 282 | 282 | 280 | 280 | 48,000 | 202.92 |
| 1984-01-19 | 284 | 284 | 282 | 282 | 29,000 | 204.37 |
| 1984-01-18 | 285 | 285 | 283 | 284 | 86,000 | 205.82 |
| 1984-01-17 | 282 | 286 | 282 | 286 | 47,000 | 207.27 |
| 1984-01-13 | 279 | 280 | 277 | 279 | 65,000 | 202.20 |
| 1984-01-12 | 276 | 279 | 276 | 279 | 26,000 | 202.20 |
| 1984-01-11 | 278 | 279 | 275 | 275 | 74,000 | 199.30 |
| 1984-01-10 | 281 | 281 | 278 | 278 | 45,000 | 201.47 |
| 1984-01-09 | 279 | 280 | 278 | 278 | 57,000 | 201.47 |
| 1984-01-06 | 283 | 283 | 280 | 280 | 18,000 | 202.92 |
| 1984-01-05 | 282 | 282 | 282 | 282 | 9,000 | 204.37 |
| 1984-01-04 | 285 | 285 | 284 | 285 | 28,000 | 206.55 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
