1951 エクシオグループ(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 | 387 | 388 | 385 | 385 | 55,000 | 152.78 |
| 1984-12-27 | 386 | 390 | 386 | 386 | 39,000 | 153.18 |
| 1984-12-26 | 390 | 392 | 385 | 385 | 74,000 | 152.78 |
| 1984-12-25 | 382 | 390 | 382 | 385 | 36,000 | 152.78 |
| 1984-12-24 | 390 | 392 | 381 | 381 | 239,000 | 151.19 |
| 1984-12-22 | 386 | 387 | 385 | 386 | 41,000 | 153.18 |
| 1984-12-21 | 390 | 390 | 383 | 383 | 107,000 | 151.98 |
| 1984-12-20 | 392 | 392 | 381 | 388 | 444,000 | 153.97 |
| 1984-12-19 | 390 | 398 | 387 | 395 | 436,000 | 156.75 |
| 1984-12-18 | 380 | 384 | 375 | 384 | 175,000 | 152.38 |
| 1984-12-17 | 382 | 382 | 370 | 375 | 74,000 | 148.81 |
| 1984-12-15 | 370 | 370 | 363 | 367 | 28,000 | 145.64 |
| 1984-12-14 | 369 | 370 | 365 | 369 | 30,000 | 146.43 |
| 1984-12-13 | 375 | 375 | 370 | 370 | 46,000 | 146.83 |
| 1984-12-11 | 368 | 370 | 352 | 352 | 52,000 | 139.68 |
| 1984-12-10 | 368 | 368 | 367 | 367 | 14,000 | 145.64 |
| 1984-12-07 | 371 | 372 | 365 | 365 | 91,000 | 144.84 |
| 1984-12-06 | 372 | 374 | 370 | 370 | 116,000 | 146.83 |
| 1984-12-05 | 375 | 375 | 370 | 372 | 79,000 | 147.62 |
| 1984-12-04 | 370 | 375 | 365 | 370 | 24,000 | 146.83 |
| 1984-12-03 | 379 | 380 | 375 | 375 | 54,000 | 148.81 |
| 1984-12-01 | 380 | 380 | 374 | 375 | 35,000 | 148.81 |
| 1984-11-30 | 392 | 392 | 375 | 380 | 173,000 | 150.79 |
| 1984-11-29 | 367 | 390 | 365 | 388 | 370,000 | 153.97 |
| 1984-11-28 | 363 | 368 | 363 | 365 | 24,000 | 144.84 |
| 1984-11-27 | 369 | 369 | 360 | 360 | 32,000 | 142.86 |
| 1984-11-26 | 371 | 371 | 370 | 370 | 40,000 | 146.83 |
| 1984-11-24 | 370 | 370 | 370 | 370 | 38,000 | 146.83 |
| 1984-11-22 | 372 | 372 | 370 | 370 | 47,000 | 146.83 |
| 1984-11-21 | 373 | 373 | 370 | 370 | 81,000 | 146.83 |
| 1984-11-20 | 376 | 377 | 373 | 375 | 143,000 | 148.81 |
| 1984-11-19 | 369 | 377 | 366 | 376 | 103,000 | 149.21 |
| 1984-11-17 | 360 | 365 | 355 | 365 | 77,000 | 144.84 |
| 1984-11-16 | 358 | 361 | 355 | 360 | 36,000 | 142.86 |
| 1984-11-15 | 360 | 360 | 353 | 353 | 69,000 | 140.08 |
| 1984-11-14 | 352 | 355 | 352 | 355 | 99,000 | 140.87 |
| 1984-11-13 | 354 | 354 | 351 | 352 | 30,000 | 139.68 |
| 1984-11-12 | 354 | 354 | 350 | 350 | 37,000 | 138.89 |
| 1984-11-09 | 350 | 350 | 350 | 350 | 45,000 | 138.89 |
| 1984-11-08 | 353 | 353 | 350 | 350 | 31,000 | 138.89 |
| 1984-11-07 | 351 | 352 | 350 | 351 | 44,000 | 139.29 |
| 1984-11-06 | 352 | 354 | 350 | 350 | 12,000 | 138.89 |
| 1984-11-05 | 350 | 354 | 350 | 350 | 59,000 | 138.89 |
| 1984-11-02 | 354 | 354 | 348 | 350 | 65,000 | 138.89 |
| 1984-11-01 | 350 | 354 | 350 | 354 | 17,000 | 140.48 |
| 1984-10-31 | 348 | 350 | 348 | 348 | 43,000 | 138.10 |
| 1984-10-30 | 356 | 356 | 346 | 348 | 44,000 | 138.10 |
| 1984-10-29 | 357 | 361 | 350 | 351 | 67,000 | 139.29 |
| 1984-10-27 | 356 | 356 | 352 | 352 | 5,000 | 139.68 |
| 1984-10-26 | 355 | 355 | 351 | 351 | 16,000 | 139.29 |
| 1984-10-25 | 356 | 360 | 349 | 349 | 53,000 | 138.49 |
| 1984-10-24 | 361 | 361 | 356 | 356 | 64,000 | 141.27 |
| 1984-10-23 | 361 | 365 | 355 | 365 | 107,000 | 144.84 |
| 1984-10-22 | 366 | 366 | 362 | 362 | 24,000 | 143.65 |
| 1984-10-20 | 366 | 366 | 364 | 364 | 161,000 | 144.44 |
| 1984-10-19 | 349 | 365 | 349 | 364 | 342,000 | 144.44 |
| 1984-10-18 | 340 | 349 | 337 | 349 | 162,000 | 138.49 |
| 1984-10-17 | 343 | 345 | 339 | 340 | 140,000 | 134.92 |
| 1984-10-16 | 349 | 350 | 344 | 344 | 51,000 | 136.51 |
| 1984-10-15 | 350 | 350 | 346 | 349 | 57,000 | 138.49 |
| 1984-10-12 | 350 | 351 | 349 | 350 | 21,000 | 138.89 |
| 1984-10-11 | 350 | 351 | 345 | 350 | 36,000 | 138.89 |
| 1984-10-09 | 351 | 351 | 350 | 350 | 12,000 | 138.89 |
| 1984-10-08 | 347 | 350 | 346 | 350 | 16,000 | 138.89 |
| 1984-10-06 | 346 | 350 | 344 | 346 | 19,000 | 137.30 |
| 1984-10-05 | 348 | 348 | 346 | 346 | 28,000 | 137.30 |
| 1984-10-04 | 346 | 350 | 345 | 350 | 26,000 | 138.89 |
| 1984-10-03 | 349 | 350 | 349 | 349 | 32,000 | 138.49 |
| 1984-10-02 | 352 | 355 | 350 | 350 | 40,000 | 138.89 |
| 1984-10-01 | 350 | 355 | 350 | 354 | 20,000 | 140.48 |
| 1984-09-29 | 343 | 345 | 343 | 345 | 11,000 | 136.91 |
| 1984-09-28 | 341 | 345 | 340 | 343 | 43,000 | 136.11 |
| 1984-09-27 | 343 | 345 | 343 | 343 | 32,000 | 136.11 |
| 1984-09-26 | 350 | 350 | 343 | 343 | 66,000 | 136.11 |
| 1984-09-25 | 348 | 350 | 341 | 341 | 65,000 | 135.32 |
| 1984-09-22 | 350 | 350 | 340 | 340 | 160,000 | 134.92 |
| 1984-09-21 | 354 | 355 | 350 | 355 | 93,000 | 140.87 |
| 1984-09-20 | 359 | 359 | 355 | 355 | 29,000 | 140.87 |
| 1984-09-19 | 361 | 362 | 360 | 360 | 48,000 | 142.86 |
| 1984-09-18 | 365 | 370 | 365 | 365 | 66,000 | 144.84 |
| 1984-09-17 | 365 | 370 | 365 | 368 | 43,000 | 146.03 |
| 1984-09-14 | 376 | 376 | 365 | 365 | 101,000 | 144.84 |
| 1984-09-13 | 376 | 380 | 372 | 376 | 78,000 | 149.21 |
| 1984-09-12 | 378 | 380 | 376 | 377 | 49,000 | 149.60 |
| 1984-09-11 | 380 | 380 | 376 | 376 | 28,000 | 149.21 |
| 1984-09-10 | 380 | 380 | 377 | 377 | 14,000 | 149.60 |
| 1984-09-07 | 381 | 385 | 380 | 384 | 20,000 | 152.38 |
| 1984-09-06 | 385 | 385 | 375 | 375 | 57,000 | 148.81 |
| 1984-09-05 | 383 | 385 | 381 | 381 | 22,000 | 151.19 |
| 1984-09-04 | 380 | 390 | 380 | 388 | 102,000 | 153.97 |
| 1984-09-03 | 390 | 390 | 379 | 379 | 71,000 | 150.40 |
| 1984-09-01 | 392 | 393 | 386 | 386 | 157,000 | 153.18 |
| 1984-08-31 | 373 | 388 | 373 | 387 | 182,000 | 153.57 |
| 1984-08-30 | 378 | 379 | 375 | 375 | 43,000 | 148.81 |
| 1984-08-29 | 364 | 379 | 364 | 376 | 88,000 | 149.21 |
| 1984-08-28 | 365 | 365 | 360 | 360 | 34,000 | 142.86 |
| 1984-08-27 | 368 | 368 | 365 | 365 | 34,000 | 144.84 |
| 1984-08-25 | 367 | 370 | 365 | 365 | 100,000 | 144.84 |
| 1984-08-24 | 363 | 365 | 360 | 365 | 46,000 | 144.84 |
| 1984-08-23 | 360 | 363 | 360 | 363 | 60,000 | 144.05 |
| 1984-08-22 | 365 | 365 | 360 | 360 | 69,000 | 142.86 |
| 1984-08-21 | 360 | 363 | 358 | 363 | 92,000 | 144.05 |
| 1984-08-20 | 357 | 360 | 355 | 357 | 63,000 | 141.67 |
| 1984-08-18 | 359 | 360 | 355 | 355 | 29,000 | 140.87 |
| 1984-08-17 | 358 | 360 | 358 | 359 | 35,000 | 142.46 |
| 1984-08-16 | 360 | 360 | 358 | 360 | 14,000 | 142.86 |
| 1984-08-15 | 360 | 360 | 358 | 360 | 34,000 | 142.86 |
| 1984-08-14 | 357 | 357 | 351 | 355 | 12,000 | 140.87 |
| 1984-08-13 | 360 | 360 | 358 | 358 | 10,000 | 142.06 |
| 1984-08-10 | 360 | 360 | 360 | 360 | 14,000 | 142.86 |
| 1984-08-09 | 353 | 353 | 348 | 348 | 23,000 | 138.10 |
| 1984-08-08 | 355 | 355 | 348 | 348 | 27,000 | 138.10 |
| 1984-08-07 | 359 | 360 | 355 | 355 | 47,000 | 140.87 |
| 1984-08-06 | 359 | 359 | 359 | 359 | 22,000 | 142.46 |
| 1984-08-04 | 359 | 359 | 359 | 359 | 18,000 | 142.46 |
| 1984-08-03 | 351 | 351 | 347 | 347 | 11,000 | 137.70 |
| 1984-08-02 | 346 | 350 | 346 | 347 | 31,000 | 137.70 |
| 1984-08-01 | 351 | 351 | 346 | 350 | 43,000 | 138.89 |
| 1984-07-31 | 350 | 350 | 350 | 350 | 28,000 | 138.89 |
| 1984-07-30 | 356 | 359 | 356 | 356 | 11,000 | 141.27 |
| 1984-07-28 | 356 | 359 | 356 | 359 | 22,000 | 142.46 |
| 1984-07-27 | 355 | 359 | 355 | 356 | 34,000 | 141.27 |
| 1984-07-26 | 352 | 352 | 350 | 350 | 26,000 | 138.89 |
| 1984-07-25 | 355 | 356 | 350 | 354 | 19,000 | 140.48 |
| 1984-07-24 | 355 | 356 | 354 | 354 | 23,000 | 140.48 |
| 1984-07-23 | 359 | 359 | 355 | 355 | 22,000 | 140.87 |
| 1984-07-21 | 359 | 359 | 358 | 358 | 29,000 | 142.06 |
| 1984-07-20 | 358 | 359 | 357 | 359 | 23,000 | 142.46 |
| 1984-07-19 | 361 | 361 | 360 | 360 | 58,000 | 142.86 |
| 1984-07-18 | 361 | 361 | 361 | 361 | 31,000 | 143.25 |
| 1984-07-17 | 360 | 361 | 360 | 360 | 28,000 | 142.86 |
| 1984-07-16 | 361 | 362 | 361 | 361 | 46,000 | 143.25 |
| 1984-07-13 | 363 | 363 | 363 | 363 | 34,000 | 144.05 |
| 1984-07-12 | 365 | 366 | 363 | 363 | 23,000 | 144.05 |
| 1984-07-11 | 370 | 370 | 365 | 366 | 38,000 | 145.24 |
| 1984-07-10 | 375 | 375 | 360 | 365 | 41,000 | 144.84 |
| 1984-07-09 | 374 | 374 | 374 | 374 | 7,000 | 148.41 |
| 1984-07-07 | 363 | 380 | 363 | 379 | 73,000 | 150.40 |
| 1984-07-06 | 366 | 368 | 363 | 363 | 28,000 | 144.05 |
| 1984-07-05 | 370 | 371 | 365 | 368 | 47,000 | 146.03 |
| 1984-07-04 | 370 | 371 | 370 | 370 | 56,000 | 146.83 |
| 1984-07-03 | 379 | 379 | 370 | 370 | 61,000 | 146.83 |
| 1984-07-02 | 379 | 379 | 379 | 379 | 13,000 | 150.40 |
| 1984-06-30 | 375 | 380 | 375 | 380 | 37,000 | 150.79 |
| 1984-06-29 | 375 | 375 | 370 | 370 | 29,000 | 146.83 |
| 1984-06-28 | 365 | 375 | 361 | 375 | 88,000 | 148.81 |
| 1984-06-27 | 355 | 361 | 355 | 360 | 81,000 | 142.86 |
| 1984-06-26 | 365 | 365 | 360 | 361 | 45,000 | 143.25 |
| 1984-06-25 | 361 | 369 | 361 | 369 | 43,000 | 146.43 |
| 1984-06-23 | 363 | 364 | 355 | 355 | 202,000 | 140.87 |
| 1984-06-22 | 367 | 368 | 364 | 365 | 145,000 | 144.84 |
| 1984-06-21 | 375 | 375 | 363 | 364 | 72,000 | 144.44 |
| 1984-06-20 | 380 | 380 | 374 | 375 | 40,000 | 148.81 |
| 1984-06-19 | 390 | 395 | 390 | 391 | 121,000 | 155.16 |
| 1984-06-18 | 366 | 380 | 364 | 380 | 54,000 | 150.79 |
| 1984-06-16 | 363 | 370 | 363 | 363 | 18,000 | 144.05 |
| 1984-06-15 | 369 | 369 | 363 | 363 | 39,000 | 144.05 |
| 1984-06-14 | 370 | 370 | 366 | 370 | 33,000 | 146.83 |
| 1984-06-13 | 370 | 370 | 367 | 370 | 34,000 | 146.83 |
| 1984-06-12 | 364 | 370 | 364 | 370 | 31,000 | 146.83 |
| 1984-06-11 | 363 | 363 | 363 | 363 | 9,000 | 144.05 |
| 1984-06-08 | 365 | 365 | 363 | 363 | 13,000 | 144.05 |
| 1984-06-07 | 363 | 363 | 363 | 363 | 18,000 | 144.05 |
| 1984-06-06 | 370 | 370 | 362 | 363 | 17,000 | 144.05 |
| 1984-06-05 | 363 | 370 | 363 | 370 | 19,000 | 146.83 |
| 1984-06-04 | 362 | 363 | 362 | 362 | 20,000 | 143.65 |
| 1984-06-02 | 361 | 361 | 360 | 360 | 22,000 | 142.86 |
| 1984-06-01 | 361 | 363 | 361 | 363 | 49,000 | 144.05 |
| 1984-05-31 | 365 | 365 | 361 | 362 | 23,000 | 143.65 |
| 1984-05-30 | 363 | 363 | 363 | 363 | 10,000 | 144.05 |
| 1984-05-29 | 365 | 370 | 365 | 365 | 21,000 | 144.84 |
| 1984-05-28 | 365 | 365 | 365 | 365 | 5,000 | 144.84 |
| 1984-05-26 | 367 | 367 | 366 | 367 | 14,000 | 145.64 |
| 1984-05-24 | 360 | 365 | 360 | 361 | 32,000 | 143.25 |
| 1984-05-23 | 360 | 361 | 360 | 360 | 58,000 | 142.86 |
| 1984-05-22 | 365 | 365 | 360 | 360 | 56,000 | 142.86 |
| 1984-05-21 | 363 | 373 | 363 | 368 | 23,000 | 146.03 |
| 1984-05-19 | 362 | 362 | 362 | 362 | 1,000 | 143.65 |
| 1984-05-18 | 365 | 365 | 362 | 362 | 29,000 | 143.65 |
| 1984-05-17 | 380 | 380 | 380 | 380 | 6,000 | 150.79 |
| 1984-05-16 | 380 | 380 | 380 | 380 | 6,000 | 150.79 |
| 1984-05-15 | 371 | 374 | 370 | 373 | 37,000 | 148.02 |
| 1984-05-14 | 374 | 374 | 371 | 371 | 37,000 | 147.22 |
| 1984-05-11 | 376 | 377 | 375 | 376 | 30,000 | 149.21 |
| 1984-05-10 | 385 | 385 | 375 | 375 | 34,000 | 148.81 |
| 1984-05-09 | 376 | 380 | 376 | 380 | 33,000 | 150.79 |
| 1984-05-08 | 380 | 380 | 378 | 378 | 42,000 | 150 |
| 1984-05-07 | 385 | 385 | 381 | 381 | 40,000 | 151.19 |
| 1984-05-04 | 385 | 385 | 380 | 380 | 23,000 | 150.79 |
| 1984-05-02 | 380 | 385 | 380 | 385 | 37,000 | 152.78 |
| 1984-05-01 | 385 | 390 | 380 | 385 | 16,000 | 152.78 |
| 1984-04-28 | 375 | 380 | 375 | 380 | 10,000 | 150.79 |
| 1984-04-27 | 380 | 380 | 378 | 378 | 30,000 | 150 |
| 1984-04-26 | 373 | 379 | 373 | 378 | 88,000 | 150 |
| 1984-04-25 | 379 | 380 | 361 | 370 | 157,000 | 146.83 |
| 1984-04-24 | 379 | 379 | 376 | 379 | 49,000 | 150.40 |
| 1984-04-23 | 380 | 380 | 375 | 375 | 125,000 | 148.81 |
| 1984-04-21 | 380 | 382 | 380 | 380 | 202,000 | 150.79 |
| 1984-04-20 | 380 | 382 | 380 | 380 | 107,000 | 150.79 |
| 1984-04-19 | 382 | 384 | 382 | 382 | 36,000 | 151.59 |
| 1984-04-18 | 390 | 390 | 383 | 383 | 50,000 | 151.98 |
| 1984-04-17 | 386 | 393 | 383 | 392 | 92,000 | 155.56 |
| 1984-04-16 | 400 | 400 | 380 | 380 | 157,000 | 150.79 |
| 1984-04-13 | 394 | 399 | 390 | 390 | 158,000 | 154.76 |
| 1984-04-12 | 403 | 409 | 390 | 390 | 123,000 | 154.76 |
| 1984-04-11 | 404 | 404 | 402 | 404 | 33,000 | 160.32 |
| 1984-04-10 | 404 | 410 | 401 | 401 | 25,000 | 159.13 |
| 1984-04-09 | 405 | 410 | 401 | 401 | 11,000 | 159.13 |
| 1984-04-07 | 412 | 412 | 400 | 404 | 146,000 | 160.32 |
| 1984-04-06 | 405 | 415 | 400 | 415 | 128,000 | 164.68 |
| 1984-04-05 | 406 | 410 | 405 | 407 | 54,000 | 161.51 |
| 1984-04-04 | 410 | 410 | 400 | 401 | 82,000 | 159.13 |
| 1984-04-03 | 418 | 419 | 415 | 416 | 94,000 | 165.08 |
| 1984-04-02 | 420 | 430 | 418 | 427 | 621,000 | 169.44 |
| 1984-03-31 | 406 | 420 | 406 | 420 | 147,000 | 166.67 |
| 1984-03-30 | 405 | 415 | 405 | 409 | 187,000 | 162.30 |
| 1984-03-29 | 395 | 405 | 395 | 402 | 114,000 | 159.52 |
| 1984-03-28 | 392 | 400 | 391 | 393 | 216,000 | 155.95 |
| 1984-03-27 | 402 | 402 | 390 | 392 | 92,000 | 155.56 |
| 1984-03-26 | 405 | 405 | 402 | 402 | 25,000 | 159.52 |
| 1984-03-24 | 410 | 415 | 406 | 415 | 43,000 | 164.68 |
| 1984-03-23 | 419 | 420 | 401 | 401 | 170,000 | 159.13 |
| 1984-03-22 | 410 | 422 | 410 | 418 | 292,000 | 165.87 |
| 1984-03-21 | 395 | 400 | 390 | 400 | 46,000 | 158.73 |
| 1984-03-19 | 398 | 400 | 390 | 390 | 49,000 | 154.76 |
| 1984-03-17 | 410 | 410 | 400 | 400 | 35,000 | 158.73 |
| 1984-03-16 | 410 | 419 | 400 | 409 | 188,000 | 162.30 |
| 1984-03-15 | 420 | 423 | 411 | 414 | 389,000 | 164.29 |
| 1984-03-14 | 404 | 424 | 404 | 417 | 722,000 | 165.48 |
| 1984-03-13 | 400 | 402 | 393 | 399 | 164,000 | 158.33 |
| 1984-03-12 | 399 | 403 | 395 | 400 | 106,000 | 158.73 |
| 1984-03-09 | 401 | 401 | 392 | 400 | 58,000 | 158.73 |
| 1984-03-08 | 391 | 404 | 390 | 400 | 192,000 | 158.73 |
| 1984-03-07 | 390 | 395 | 390 | 392 | 134,000 | 155.56 |
| 1984-03-06 | 390 | 393 | 387 | 391 | 182,000 | 155.16 |
| 1984-03-05 | 385 | 391 | 384 | 390 | 53,000 | 154.76 |
| 1984-03-03 | 385 | 386 | 382 | 382 | 52,000 | 151.59 |
| 1984-03-02 | 386 | 386 | 383 | 385 | 45,000 | 152.78 |
| 1984-03-01 | 390 | 390 | 381 | 381 | 118,000 | 151.19 |
| 1984-02-29 | 390 | 395 | 385 | 385 | 187,000 | 152.78 |
| 1984-02-28 | 387 | 395 | 385 | 395 | 113,000 | 156.75 |
| 1984-02-27 | 385 | 386 | 381 | 382 | 81,000 | 151.59 |
| 1984-02-25 | 386 | 395 | 385 | 395 | 82,000 | 156.75 |
| 1984-02-24 | 388 | 390 | 380 | 381 | 78,000 | 151.19 |
| 1984-02-23 | 400 | 401 | 388 | 388 | 102,000 | 153.97 |
| 1984-02-22 | 407 | 407 | 395 | 395 | 244,000 | 156.75 |
| 1984-02-21 | 372 | 396 | 372 | 396 | 228,000 | 157.14 |
| 1984-02-20 | 380 | 380 | 376 | 377 | 64,000 | 149.60 |
| 1984-02-18 | 383 | 383 | 378 | 379 | 36,000 | 150.40 |
| 1984-02-17 | 382 | 383 | 380 | 380 | 56,000 | 150.79 |
| 1984-02-16 | 381 | 385 | 381 | 381 | 75,000 | 151.19 |
| 1984-02-15 | 380 | 380 | 380 | 380 | 53,000 | 150.79 |
| 1984-02-14 | 380 | 380 | 377 | 378 | 74,000 | 150 |
| 1984-02-13 | 377 | 378 | 377 | 377 | 15,000 | 149.60 |
| 1984-02-10 | 381 | 381 | 376 | 377 | 28,000 | 149.60 |
| 1984-02-09 | 379 | 384 | 379 | 381 | 71,000 | 151.19 |
| 1984-02-08 | 377 | 386 | 377 | 386 | 50,000 | 153.18 |
| 1984-02-07 | 383 | 383 | 377 | 377 | 50,000 | 149.60 |
| 1984-02-06 | 387 | 387 | 383 | 383 | 46,000 | 151.98 |
| 1984-02-04 | 383 | 387 | 382 | 387 | 48,000 | 153.57 |
| 1984-02-03 | 386 | 393 | 386 | 387 | 59,000 | 153.57 |
| 1984-02-02 | 383 | 386 | 383 | 386 | 45,000 | 153.18 |
| 1984-02-01 | 390 | 390 | 381 | 381 | 92,000 | 151.19 |
| 1984-01-31 | 400 | 400 | 390 | 390 | 86,000 | 154.76 |
| 1984-01-30 | 401 | 403 | 400 | 400 | 63,000 | 158.73 |
| 1984-01-28 | 395 | 399 | 392 | 399 | 132,000 | 158.33 |
| 1984-01-27 | 396 | 400 | 396 | 396 | 92,000 | 157.14 |
| 1984-01-26 | 397 | 398 | 397 | 397 | 91,000 | 157.54 |
| 1984-01-25 | 398 | 401 | 395 | 396 | 56,000 | 157.14 |
| 1984-01-24 | 401 | 405 | 395 | 398 | 92,000 | 157.94 |
| 1984-01-23 | 408 | 410 | 405 | 405 | 177,000 | 160.71 |
| 1984-01-21 | 414 | 415 | 407 | 407 | 109,000 | 161.51 |
| 1984-01-20 | 406 | 409 | 406 | 409 | 168,000 | 162.30 |
| 1984-01-19 | 412 | 413 | 405 | 407 | 104,000 | 161.51 |
| 1984-01-18 | 420 | 420 | 409 | 409 | 96,000 | 162.30 |
| 1984-01-17 | 415 | 420 | 411 | 420 | 152,000 | 166.67 |
| 1984-01-13 | 424 | 424 | 402 | 405 | 226,000 | 160.71 |
| 1984-01-12 | 400 | 403 | 398 | 399 | 1,527,001 | 158.33 |
| 1984-01-11 | 400 | 405 | 392 | 392 | 150,000 | 155.56 |
| 1984-01-10 | 405 | 405 | 400 | 401 | 126,000 | 159.13 |
| 1984-01-09 | 406 | 411 | 405 | 405 | 80,000 | 160.71 |
| 1984-01-07 | 420 | 420 | 400 | 400 | 174,000 | 158.73 |
| 1984-01-06 | 425 | 428 | 410 | 410 | 154,000 | 162.70 |
| 1984-01-05 | 435 | 435 | 424 | 425 | 288,000 | 168.65 |
| 1984-01-04 | 425 | 430 | 425 | 430 | 193,000 | 170.64 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株