1928 積水ハウス(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 | 580 | 582 | 575 | 576 | 76,000 | 538.32 |
| 1984-12-27 | 587 | 590 | 581 | 582 | 183,000 | 543.93 |
| 1984-12-26 | 574 | 589 | 574 | 579 | 130,000 | 541.12 |
| 1984-12-25 | 570 | 590 | 570 | 578 | 112,000 | 540.19 |
| 1984-12-24 | 571 | 575 | 567 | 567 | 48,000 | 529.91 |
| 1984-12-22 | 568 | 570 | 565 | 565 | 28,000 | 528.04 |
| 1984-12-21 | 565 | 570 | 565 | 565 | 214,000 | 528.04 |
| 1984-12-20 | 575 | 576 | 565 | 565 | 159,000 | 528.04 |
| 1984-12-19 | 571 | 579 | 570 | 573 | 94,000 | 535.51 |
| 1984-12-18 | 562 | 575 | 562 | 570 | 158,000 | 532.71 |
| 1984-12-17 | 570 | 570 | 562 | 562 | 58,000 | 525.23 |
| 1984-12-15 | 565 | 573 | 562 | 562 | 41,000 | 525.23 |
| 1984-12-14 | 570 | 570 | 565 | 566 | 32,000 | 528.97 |
| 1984-12-13 | 565 | 570 | 563 | 570 | 137,000 | 532.71 |
| 1984-12-12 | 565 | 567 | 561 | 562 | 115,000 | 525.23 |
| 1984-12-11 | 570 | 573 | 568 | 569 | 209,000 | 531.78 |
| 1984-12-10 | 567 | 570 | 566 | 570 | 90,000 | 532.71 |
| 1984-12-07 | 580 | 580 | 565 | 570 | 364,000 | 532.71 |
| 1984-12-06 | 580 | 580 | 578 | 578 | 168,000 | 540.19 |
| 1984-12-05 | 582 | 585 | 580 | 580 | 119,000 | 542.06 |
| 1984-12-04 | 581 | 588 | 581 | 588 | 117,000 | 549.53 |
| 1984-12-03 | 589 | 591 | 587 | 588 | 154,000 | 549.53 |
| 1984-12-01 | 585 | 590 | 585 | 590 | 55,000 | 551.40 |
| 1984-11-30 | 583 | 590 | 580 | 590 | 114,000 | 551.40 |
| 1984-11-29 | 591 | 595 | 583 | 583 | 404,000 | 544.86 |
| 1984-11-28 | 572 | 592 | 572 | 585 | 960,000 | 546.73 |
| 1984-11-27 | 566 | 570 | 561 | 570 | 503,000 | 532.71 |
| 1984-11-26 | 577 | 577 | 570 | 570 | 195,000 | 532.71 |
| 1984-11-24 | 570 | 575 | 570 | 575 | 46,000 | 537.38 |
| 1984-11-22 | 565 | 575 | 565 | 566 | 91,000 | 528.97 |
| 1984-11-21 | 571 | 575 | 570 | 570 | 41,000 | 532.71 |
| 1984-11-20 | 572 | 573 | 572 | 572 | 45,000 | 534.58 |
| 1984-11-19 | 575 | 575 | 571 | 572 | 39,000 | 534.58 |
| 1984-11-17 | 577 | 577 | 575 | 577 | 33,000 | 539.25 |
| 1984-11-16 | 578 | 582 | 578 | 580 | 122,000 | 542.06 |
| 1984-11-15 | 576 | 578 | 576 | 578 | 113,000 | 540.19 |
| 1984-11-14 | 575 | 580 | 575 | 575 | 441,000 | 537.38 |
| 1984-11-13 | 580 | 580 | 575 | 580 | 275,000 | 542.06 |
| 1984-11-12 | 582 | 582 | 575 | 582 | 253,000 | 543.93 |
| 1984-11-09 | 585 | 590 | 577 | 585 | 168,000 | 546.73 |
| 1984-11-08 | 580 | 581 | 576 | 580 | 289,000 | 542.06 |
| 1984-11-07 | 579 | 581 | 576 | 580 | 308,000 | 542.06 |
| 1984-11-06 | 578 | 584 | 575 | 575 | 506,000 | 537.38 |
| 1984-11-05 | 571 | 575 | 570 | 575 | 420,000 | 537.38 |
| 1984-11-02 | 570 | 580 | 570 | 575 | 141,000 | 537.38 |
| 1984-11-01 | 570 | 571 | 566 | 570 | 175,000 | 532.71 |
| 1984-10-31 | 572 | 572 | 566 | 572 | 290,000 | 534.58 |
| 1984-10-30 | 577 | 578 | 570 | 570 | 309,000 | 532.71 |
| 1984-10-29 | 576 | 577 | 575 | 577 | 130,000 | 539.25 |
| 1984-10-27 | 575 | 577 | 575 | 577 | 37,000 | 539.25 |
| 1984-10-26 | 576 | 576 | 575 | 575 | 67,000 | 537.38 |
| 1984-10-25 | 576 | 577 | 575 | 575 | 90,000 | 537.38 |
| 1984-10-24 | 576 | 577 | 575 | 575 | 33,000 | 537.38 |
| 1984-10-23 | 580 | 580 | 578 | 579 | 42,000 | 541.12 |
| 1984-10-22 | 580 | 580 | 577 | 580 | 57,000 | 542.06 |
| 1984-10-20 | 582 | 582 | 576 | 580 | 74,000 | 542.06 |
| 1984-10-19 | 580 | 580 | 576 | 577 | 66,000 | 539.25 |
| 1984-10-18 | 580 | 580 | 576 | 580 | 32,000 | 542.06 |
| 1984-10-17 | 590 | 590 | 570 | 570 | 52,000 | 532.71 |
| 1984-10-16 | 590 | 600 | 585 | 590 | 78,000 | 551.40 |
| 1984-10-15 | 580 | 590 | 580 | 590 | 57,000 | 551.40 |
| 1984-10-12 | 575 | 580 | 573 | 580 | 59,000 | 542.06 |
| 1984-10-11 | 573 | 573 | 571 | 573 | 84,000 | 535.51 |
| 1984-10-09 | 573 | 574 | 571 | 571 | 67,000 | 533.65 |
| 1984-10-08 | 573 | 575 | 573 | 574 | 27,000 | 536.45 |
| 1984-10-06 | 571 | 572 | 571 | 572 | 40,000 | 534.58 |
| 1984-10-05 | 571 | 572 | 571 | 571 | 65,000 | 533.65 |
| 1984-10-04 | 570 | 571 | 570 | 571 | 25,000 | 533.65 |
| 1984-10-03 | 570 | 571 | 570 | 570 | 103,000 | 532.71 |
| 1984-10-02 | 580 | 580 | 571 | 580 | 137,000 | 542.06 |
| 1984-10-01 | 583 | 590 | 583 | 583 | 167,000 | 544.86 |
| 1984-09-29 | 580 | 582 | 580 | 580 | 138,000 | 542.06 |
| 1984-09-28 | 590 | 600 | 583 | 600 | 306,000 | 560.75 |
| 1984-09-27 | 581 | 581 | 570 | 580 | 111,000 | 542.06 |
| 1984-09-26 | 590 | 605 | 590 | 591 | 251,000 | 552.34 |
| 1984-09-25 | 600 | 610 | 590 | 610 | 193,000 | 570.09 |
| 1984-09-22 | 600 | 610 | 595 | 610 | 830,000 | 570.09 |
| 1984-09-21 | 590 | 600 | 565 | 600 | 521,000 | 560.75 |
| 1984-09-20 | 595 | 595 | 590 | 590 | 211,000 | 551.40 |
| 1984-09-19 | 585 | 597 | 585 | 597 | 206,000 | 557.94 |
| 1984-09-18 | 586 | 586 | 580 | 586 | 156,000 | 547.66 |
| 1984-09-17 | 570 | 570 | 565 | 566 | 50,000 | 528.97 |
| 1984-09-14 | 565 | 570 | 565 | 570 | 130,000 | 532.71 |
| 1984-09-13 | 583 | 590 | 575 | 585 | 61,000 | 546.73 |
| 1984-09-12 | 587 | 595 | 584 | 593 | 69,000 | 554.21 |
| 1984-09-11 | 575 | 585 | 570 | 585 | 189,000 | 546.73 |
| 1984-09-10 | 570 | 580 | 570 | 580 | 22,000 | 542.06 |
| 1984-09-07 | 560 | 565 | 555 | 560 | 267,000 | 523.37 |
| 1984-09-06 | 570 | 575 | 570 | 570 | 77,000 | 532.71 |
| 1984-09-05 | 567 | 575 | 567 | 575 | 150,000 | 537.38 |
| 1984-09-04 | 566 | 567 | 565 | 567 | 69,000 | 529.91 |
| 1984-09-03 | 570 | 570 | 566 | 566 | 79,000 | 528.97 |
| 1984-09-01 | 565 | 570 | 565 | 566 | 40,000 | 528.97 |
| 1984-08-31 | 571 | 571 | 565 | 568 | 145,000 | 530.84 |
| 1984-08-30 | 573 | 573 | 565 | 570 | 282,000 | 532.71 |
| 1984-08-29 | 578 | 578 | 574 | 574 | 188,000 | 536.45 |
| 1984-08-28 | 588 | 588 | 579 | 580 | 189,000 | 542.06 |
| 1984-08-27 | 580 | 586 | 580 | 586 | 108,000 | 547.66 |
| 1984-08-25 | 580 | 581 | 580 | 580 | 102,000 | 542.06 |
| 1984-08-24 | 583 | 585 | 582 | 582 | 155,000 | 543.93 |
| 1984-08-23 | 585 | 585 | 580 | 585 | 146,000 | 546.73 |
| 1984-08-22 | 595 | 595 | 587 | 588 | 48,000 | 549.53 |
| 1984-08-21 | 586 | 590 | 586 | 590 | 110,000 | 551.40 |
| 1984-08-20 | 595 | 595 | 585 | 585 | 143,000 | 546.73 |
| 1984-08-18 | 585 | 590 | 585 | 585 | 64,000 | 546.73 |
| 1984-08-17 | 583 | 586 | 583 | 585 | 129,000 | 546.73 |
| 1984-08-16 | 582 | 585 | 580 | 583 | 72,000 | 544.86 |
| 1984-08-15 | 592 | 592 | 572 | 572 | 142,000 | 534.58 |
| 1984-08-14 | 574 | 582 | 574 | 582 | 83,000 | 543.93 |
| 1984-08-13 | 576 | 580 | 574 | 574 | 22,000 | 536.45 |
| 1984-08-10 | 572 | 575 | 571 | 572 | 26,000 | 534.58 |
| 1984-08-09 | 585 | 585 | 571 | 571 | 19,000 | 533.65 |
| 1984-08-08 | 575 | 582 | 571 | 575 | 47,000 | 537.38 |
| 1984-08-07 | 594 | 595 | 580 | 580 | 178,000 | 542.06 |
| 1984-08-06 | 600 | 600 | 590 | 595 | 54,000 | 556.08 |
| 1984-08-04 | 600 | 605 | 595 | 595 | 49,000 | 556.08 |
| 1984-08-03 | 599 | 600 | 586 | 586 | 150,000 | 547.66 |
| 1984-08-02 | 595 | 595 | 580 | 595 | 167,000 | 556.08 |
| 1984-08-01 | 585 | 590 | 583 | 590 | 111,000 | 551.40 |
| 1984-07-31 | 590 | 591 | 585 | 590 | 22,000 | 551.40 |
| 1984-07-30 | 585 | 598 | 585 | 590 | 28,000 | 551.40 |
| 1984-07-28 | 590 | 600 | 587 | 590 | 204,000 | 551.40 |
| 1984-07-27 | 610 | 610 | 587 | 600 | 182,000 | 560.75 |
| 1984-07-26 | 615 | 615 | 595 | 600 | 379,000 | 560.75 |
| 1984-07-25 | 610 | 619 | 600 | 615 | 171,000 | 574.77 |
| 1984-07-24 | 590 | 624 | 590 | 624 | 393,000 | 583.18 |
| 1984-07-23 | 610 | 610 | 590 | 596 | 68,000 | 557.01 |
| 1984-07-21 | 606 | 610 | 606 | 610 | 101,000 | 570.09 |
| 1984-07-20 | 618 | 620 | 605 | 606 | 445,000 | 566.36 |
| 1984-07-19 | 626 | 626 | 610 | 623 | 842,000 | 582.24 |
| 1984-07-18 | 625 | 630 | 621 | 626 | 1,294,001 | 585.05 |
| 1984-07-17 | 610 | 625 | 610 | 621 | 1,207,001 | 580.37 |
| 1984-07-16 | 613 | 615 | 610 | 610 | 153,000 | 570.09 |
| 1984-07-13 | 610 | 617 | 609 | 615 | 323,000 | 574.77 |
| 1984-07-12 | 607 | 615 | 607 | 613 | 189,000 | 572.90 |
| 1984-07-11 | 606 | 610 | 606 | 607 | 125,000 | 567.29 |
| 1984-07-10 | 605 | 610 | 600 | 605 | 95,000 | 565.42 |
| 1984-07-09 | 605 | 610 | 605 | 605 | 88,000 | 565.42 |
| 1984-07-07 | 610 | 614 | 610 | 610 | 103,000 | 570.09 |
| 1984-07-06 | 605 | 610 | 605 | 605 | 86,000 | 565.42 |
| 1984-07-05 | 603 | 609 | 603 | 603 | 105,000 | 563.55 |
| 1984-07-04 | 605 | 610 | 597 | 600 | 234,000 | 560.75 |
| 1984-07-03 | 600 | 610 | 596 | 608 | 131,000 | 568.22 |
| 1984-07-02 | 608 | 615 | 608 | 610 | 153,000 | 570.09 |
| 1984-06-30 | 605 | 618 | 605 | 618 | 205,000 | 577.57 |
| 1984-06-29 | 605 | 607 | 595 | 600 | 170,000 | 560.75 |
| 1984-06-28 | 605 | 608 | 605 | 605 | 90,000 | 565.42 |
| 1984-06-27 | 598 | 605 | 598 | 605 | 203,000 | 565.42 |
| 1984-06-26 | 597 | 599 | 595 | 598 | 87,000 | 558.88 |
| 1984-06-25 | 600 | 600 | 596 | 597 | 51,000 | 557.94 |
| 1984-06-23 | 596 | 600 | 595 | 595 | 84,000 | 556.08 |
| 1984-06-22 | 595 | 600 | 595 | 595 | 59,000 | 556.08 |
| 1984-06-21 | 604 | 604 | 595 | 595 | 208,000 | 556.08 |
| 1984-06-20 | 600 | 607 | 600 | 602 | 147,000 | 562.62 |
| 1984-06-19 | 603 | 603 | 590 | 600 | 203,000 | 560.75 |
| 1984-06-18 | 600 | 603 | 600 | 603 | 97,000 | 563.55 |
| 1984-06-16 | 600 | 605 | 600 | 600 | 205,000 | 560.75 |
| 1984-06-15 | 607 | 608 | 602 | 608 | 430,000 | 568.22 |
| 1984-06-14 | 612 | 620 | 606 | 615 | 336,000 | 574.77 |
| 1984-06-13 | 606 | 610 | 600 | 605 | 302,000 | 565.42 |
| 1984-06-12 | 611 | 614 | 605 | 609 | 335,000 | 569.16 |
| 1984-06-11 | 614 | 622 | 609 | 618 | 451,000 | 577.57 |
| 1984-06-08 | 607 | 627 | 607 | 624 | 1,856,001 | 583.18 |
| 1984-06-07 | 605 | 610 | 601 | 607 | 1,139,001 | 567.29 |
| 1984-06-06 | 580 | 619 | 580 | 610 | 1,448,001 | 570.09 |
| 1984-06-05 | 569 | 579 | 563 | 579 | 388,000 | 541.12 |
| 1984-06-04 | 556 | 572 | 556 | 562 | 103,000 | 525.23 |
| 1984-06-02 | 553 | 570 | 550 | 555 | 111,000 | 518.69 |
| 1984-06-01 | 555 | 556 | 552 | 555 | 95,000 | 518.69 |
| 1984-05-31 | 551 | 559 | 551 | 555 | 102,000 | 518.69 |
| 1984-05-30 | 560 | 560 | 550 | 555 | 155,000 | 518.69 |
| 1984-05-29 | 560 | 563 | 560 | 561 | 106,000 | 524.30 |
| 1984-05-28 | 569 | 569 | 560 | 560 | 38,000 | 523.37 |
| 1984-05-26 | 560 | 568 | 560 | 560 | 71,000 | 523.37 |
| 1984-05-25 | 560 | 560 | 555 | 555 | 71,000 | 518.69 |
| 1984-05-24 | 561 | 561 | 550 | 555 | 78,000 | 518.69 |
| 1984-05-23 | 555 | 560 | 550 | 551 | 197,000 | 514.95 |
| 1984-05-22 | 565 | 565 | 560 | 560 | 246,000 | 523.37 |
| 1984-05-21 | 571 | 574 | 570 | 570 | 125,000 | 532.71 |
| 1984-05-19 | 575 | 576 | 571 | 576 | 75,000 | 538.32 |
| 1984-05-18 | 572 | 574 | 571 | 571 | 178,000 | 533.65 |
| 1984-05-17 | 583 | 584 | 570 | 570 | 87,000 | 532.71 |
| 1984-05-16 | 586 | 586 | 573 | 581 | 84,000 | 542.99 |
| 1984-05-15 | 566 | 587 | 566 | 585 | 115,000 | 546.73 |
| 1984-05-14 | 590 | 590 | 576 | 576 | 109,000 | 538.32 |
| 1984-05-11 | 588 | 588 | 580 | 587 | 118,000 | 548.60 |
| 1984-05-10 | 587 | 590 | 580 | 585 | 101,000 | 546.73 |
| 1984-05-09 | 585 | 595 | 585 | 586 | 211,000 | 547.66 |
| 1984-05-08 | 582 | 589 | 582 | 586 | 144,000 | 547.66 |
| 1984-05-07 | 580 | 585 | 580 | 580 | 94,000 | 542.06 |
| 1984-05-04 | 580 | 585 | 574 | 584 | 121,000 | 545.79 |
| 1984-05-02 | 574 | 580 | 574 | 576 | 35,000 | 538.32 |
| 1984-05-01 | 580 | 583 | 571 | 580 | 138,000 | 542.06 |
| 1984-04-28 | 572 | 577 | 572 | 573 | 61,000 | 535.51 |
| 1984-04-27 | 571 | 571 | 570 | 570 | 81,000 | 532.71 |
| 1984-04-26 | 570 | 572 | 570 | 571 | 36,000 | 533.65 |
| 1984-04-25 | 570 | 575 | 565 | 570 | 91,000 | 532.71 |
| 1984-04-24 | 574 | 575 | 570 | 570 | 119,000 | 532.71 |
| 1984-04-23 | 571 | 580 | 571 | 571 | 48,000 | 533.65 |
| 1984-04-21 | 571 | 571 | 570 | 570 | 49,000 | 532.71 |
| 1984-04-20 | 571 | 571 | 570 | 571 | 63,000 | 533.65 |
| 1984-04-19 | 580 | 580 | 570 | 570 | 150,000 | 532.71 |
| 1984-04-18 | 579 | 579 | 571 | 573 | 51,000 | 535.51 |
| 1984-04-17 | 575 | 580 | 570 | 570 | 98,000 | 532.71 |
| 1984-04-16 | 579 | 583 | 570 | 580 | 160,000 | 542.06 |
| 1984-04-13 | 564 | 564 | 558 | 561 | 179,000 | 524.30 |
| 1984-04-12 | 561 | 561 | 554 | 554 | 114,000 | 517.76 |
| 1984-04-11 | 571 | 575 | 561 | 561 | 184,000 | 524.30 |
| 1984-04-10 | 579 | 580 | 571 | 572 | 42,000 | 534.58 |
| 1984-04-09 | 586 | 586 | 570 | 570 | 90,000 | 532.71 |
| 1984-04-07 | 595 | 595 | 581 | 581 | 119,000 | 542.99 |
| 1984-04-06 | 582 | 598 | 580 | 598 | 504,000 | 558.88 |
| 1984-04-05 | 584 | 589 | 584 | 588 | 249,000 | 549.53 |
| 1984-04-04 | 583 | 589 | 580 | 584 | 323,000 | 545.79 |
| 1984-04-03 | 571 | 593 | 570 | 593 | 465,000 | 554.21 |
| 1984-04-02 | 560 | 570 | 560 | 567 | 176,000 | 529.91 |
| 1984-03-31 | 539 | 550 | 535 | 550 | 335,000 | 514.02 |
| 1984-03-30 | 540 | 548 | 539 | 540 | 322,000 | 504.67 |
| 1984-03-29 | 546 | 548 | 535 | 540 | 826,000 | 504.67 |
| 1984-03-28 | 548 | 552 | 546 | 548 | 152,000 | 512.15 |
| 1984-03-27 | 558 | 560 | 550 | 550 | 71,000 | 514.02 |
| 1984-03-26 | 570 | 570 | 558 | 560 | 96,000 | 523.37 |
| 1984-03-24 | 569 | 569 | 565 | 567 | 83,000 | 529.91 |
| 1984-03-23 | 560 | 564 | 555 | 564 | 62,000 | 527.10 |
| 1984-03-22 | 556 | 565 | 556 | 565 | 40,000 | 528.04 |
| 1984-03-21 | 575 | 575 | 555 | 555 | 141,000 | 518.69 |
| 1984-03-19 | 557 | 565 | 556 | 565 | 116,000 | 528.04 |
| 1984-03-17 | 553 | 556 | 549 | 556 | 187,000 | 519.63 |
| 1984-03-16 | 554 | 554 | 546 | 547 | 229,000 | 511.22 |
| 1984-03-15 | 550 | 554 | 547 | 554 | 239,000 | 517.76 |
| 1984-03-14 | 550 | 554 | 545 | 550 | 184,000 | 514.02 |
| 1984-03-13 | 544 | 550 | 544 | 545 | 216,000 | 509.35 |
| 1984-03-12 | 545 | 550 | 545 | 550 | 186,000 | 514.02 |
| 1984-03-09 | 549 | 550 | 540 | 544 | 540,000 | 508.41 |
| 1984-03-08 | 551 | 554 | 548 | 549 | 683,000 | 513.08 |
| 1984-03-07 | 565 | 570 | 559 | 559 | 124,000 | 522.43 |
| 1984-03-06 | 566 | 575 | 558 | 575 | 317,000 | 537.38 |
| 1984-03-05 | 554 | 560 | 554 | 556 | 86,000 | 519.63 |
| 1984-03-03 | 560 | 563 | 553 | 553 | 234,000 | 516.82 |
| 1984-03-02 | 561 | 565 | 560 | 560 | 61,000 | 523.37 |
| 1984-03-01 | 561 | 570 | 561 | 569 | 56,000 | 531.78 |
| 1984-02-29 | 569 | 571 | 562 | 570 | 70,000 | 532.71 |
| 1984-02-28 | 561 | 570 | 560 | 560 | 170,000 | 523.37 |
| 1984-02-27 | 555 | 563 | 555 | 560 | 152,000 | 523.37 |
| 1984-02-25 | 555 | 556 | 554 | 554 | 204,000 | 517.76 |
| 1984-02-24 | 555 | 555 | 554 | 554 | 138,000 | 517.76 |
| 1984-02-23 | 555 | 555 | 553 | 555 | 197,000 | 518.69 |
| 1984-02-22 | 551 | 555 | 551 | 555 | 158,000 | 518.69 |
| 1984-02-21 | 560 | 563 | 550 | 550 | 187,000 | 514.02 |
| 1984-02-20 | 569 | 569 | 560 | 560 | 119,000 | 523.37 |
| 1984-02-18 | 573 | 575 | 560 | 565 | 135,000 | 528.04 |
| 1984-02-17 | 555 | 564 | 555 | 563 | 232,000 | 526.17 |
| 1984-02-16 | 550 | 555 | 548 | 555 | 401,000 | 518.69 |
| 1984-02-15 | 550 | 550 | 547 | 550 | 707,000 | 514.02 |
| 1984-02-14 | 565 | 566 | 551 | 555 | 618,000 | 518.69 |
| 1984-02-13 | 570 | 571 | 565 | 565 | 55,000 | 528.04 |
| 1984-02-10 | 569 | 570 | 565 | 565 | 161,000 | 528.04 |
| 1984-02-09 | 570 | 570 | 568 | 568 | 434,000 | 530.84 |
| 1984-02-08 | 573 | 573 | 570 | 571 | 113,000 | 533.65 |
| 1984-02-07 | 573 | 573 | 572 | 572 | 33,000 | 534.58 |
| 1984-02-06 | 573 | 573 | 572 | 573 | 39,000 | 535.51 |
| 1984-02-04 | 570 | 573 | 570 | 573 | 109,000 | 535.51 |
| 1984-02-03 | 573 | 573 | 570 | 570 | 113,000 | 532.71 |
| 1984-02-02 | 576 | 582 | 574 | 575 | 236,000 | 537.38 |
| 1984-02-01 | 580 | 585 | 580 | 584 | 149,000 | 545.79 |
| 1984-01-31 | 584 | 585 | 580 | 585 | 196,000 | 546.73 |
| 1984-01-30 | 580 | 585 | 580 | 585 | 237,000 | 546.73 |
| 1984-01-28 | 585 | 585 | 561 | 565 | 145,000 | 528.04 |
| 1984-01-27 | 590 | 592 | 590 | 590 | 59,000 | 551.40 |
| 1984-01-26 | 600 | 601 | 595 | 600 | 227,000 | 560.75 |
| 1984-01-25 | 600 | 601 | 597 | 598 | 125,000 | 558.88 |
| 1984-01-24 | 597 | 600 | 597 | 600 | 91,000 | 560.75 |
| 1984-01-23 | 592 | 600 | 592 | 595 | 75,000 | 556.08 |
| 1984-01-21 | 591 | 599 | 590 | 590 | 110,000 | 551.40 |
| 1984-01-20 | 608 | 610 | 599 | 599 | 197,000 | 559.81 |
| 1984-01-19 | 615 | 616 | 610 | 610 | 270,000 | 570.09 |
| 1984-01-18 | 622 | 622 | 618 | 618 | 163,000 | 577.57 |
| 1984-01-17 | 618 | 620 | 616 | 620 | 414,000 | 579.44 |
| 1984-01-13 | 615 | 617 | 613 | 615 | 482,000 | 574.77 |
| 1984-01-12 | 610 | 615 | 610 | 611 | 224,000 | 571.03 |
| 1984-01-11 | 624 | 624 | 611 | 615 | 280,000 | 574.77 |
| 1984-01-10 | 606 | 618 | 603 | 615 | 297,000 | 574.77 |
| 1984-01-09 | 591 | 598 | 591 | 598 | 91,000 | 558.88 |
| 1984-01-07 | 595 | 595 | 590 | 590 | 77,000 | 551.40 |
| 1984-01-06 | 600 | 600 | 590 | 595 | 277,000 | 556.08 |
| 1984-01-05 | 600 | 610 | 600 | 600 | 217,000 | 560.75 |
| 1984-01-04 | 602 | 615 | 602 | 605 | 170,000 | 565.42 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株