1954 日本工営(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 | 558 | 559 | 540 | 545 | 138,000 | 1,684.34 |
| 1984-12-27 | 545 | 570 | 545 | 559 | 768,000 | 1,727.61 |
| 1984-12-26 | 550 | 550 | 540 | 543 | 599,000 | 1,678.16 |
| 1984-12-25 | 524 | 540 | 520 | 540 | 254,000 | 1,668.89 |
| 1984-12-24 | 530 | 531 | 520 | 524 | 423,000 | 1,619.44 |
| 1984-12-22 | 519 | 529 | 509 | 528 | 498,000 | 1,631.81 |
| 1984-12-21 | 501 | 525 | 501 | 522 | 1,286,999 | 1,613.26 |
| 1984-12-20 | 492 | 498 | 487 | 498 | 438,000 | 1,539.09 |
| 1984-12-19 | 466 | 495 | 465 | 487 | 587,000 | 1,505.09 |
| 1984-12-18 | 461 | 465 | 461 | 461 | 42,000 | 1,424.74 |
| 1984-12-17 | 459 | 459 | 458 | 459 | 19,000 | 1,418.56 |
| 1984-12-15 | 455 | 460 | 455 | 458 | 27,000 | 1,415.47 |
| 1984-12-14 | 459 | 459 | 452 | 452 | 18,000 | 1,396.92 |
| 1984-12-13 | 450 | 460 | 447 | 460 | 35,000 | 1,421.65 |
| 1984-12-12 | 446 | 446 | 445 | 445 | 8,000 | 1,375.29 |
| 1984-12-11 | 463 | 463 | 445 | 445 | 25,000 | 1,375.29 |
| 1984-12-10 | 450 | 465 | 450 | 465 | 42,000 | 1,437.10 |
| 1984-12-07 | 440 | 450 | 440 | 450 | 28,000 | 1,390.74 |
| 1984-12-06 | 433 | 439 | 433 | 439 | 21,000 | 1,356.75 |
| 1984-12-04 | 427 | 427 | 426 | 426 | 15,000 | 1,316.57 |
| 1984-12-03 | 427 | 428 | 426 | 426 | 27,000 | 1,316.57 |
| 1984-12-01 | 426 | 427 | 426 | 426 | 15,000 | 1,316.57 |
| 1984-11-30 | 425 | 425 | 425 | 425 | 20,000 | 1,313.48 |
| 1984-11-29 | 420 | 425 | 420 | 425 | 18,000 | 1,313.48 |
| 1984-11-28 | 420 | 425 | 420 | 420 | 10,000 | 1,298.03 |
| 1984-11-27 | 424 | 424 | 420 | 420 | 6,000 | 1,298.03 |
| 1984-11-26 | 430 | 430 | 425 | 425 | 13,000 | 1,313.48 |
| 1984-11-24 | 428 | 428 | 425 | 425 | 25,000 | 1,313.48 |
| 1984-11-22 | 430 | 430 | 428 | 428 | 10,000 | 1,322.75 |
| 1984-11-21 | 426 | 430 | 426 | 430 | 23,000 | 1,328.93 |
| 1984-11-20 | 428 | 428 | 425 | 426 | 14,000 | 1,316.57 |
| 1984-11-19 | 427 | 427 | 425 | 425 | 13,000 | 1,313.48 |
| 1984-11-17 | 428 | 428 | 425 | 425 | 15,000 | 1,313.48 |
| 1984-11-16 | 424 | 425 | 424 | 425 | 24,000 | 1,313.48 |
| 1984-11-15 | 420 | 425 | 420 | 422 | 6,000 | 1,304.21 |
| 1984-11-14 | 420 | 420 | 416 | 416 | 15,000 | 1,285.66 |
| 1984-11-13 | 420 | 420 | 415 | 415 | 19,000 | 1,282.57 |
| 1984-11-12 | 425 | 428 | 421 | 421 | 35,000 | 1,301.12 |
| 1984-11-09 | 428 | 428 | 425 | 425 | 12,000 | 1,313.48 |
| 1984-11-08 | 426 | 426 | 426 | 426 | 10,000 | 1,316.57 |
| 1984-11-07 | 427 | 428 | 426 | 426 | 14,000 | 1,316.57 |
| 1984-11-06 | 428 | 428 | 428 | 428 | 13,000 | 1,322.75 |
| 1984-11-05 | 430 | 430 | 427 | 428 | 15,000 | 1,322.75 |
| 1984-11-02 | 427 | 430 | 426 | 426 | 12,000 | 1,316.57 |
| 1984-11-01 | 430 | 430 | 426 | 430 | 49,000 | 1,328.93 |
| 1984-10-31 | 426 | 430 | 426 | 426 | 24,000 | 1,316.57 |
| 1984-10-30 | 426 | 426 | 426 | 426 | 3,000 | 1,316.57 |
| 1984-10-29 | 427 | 430 | 427 | 427 | 23,000 | 1,319.66 |
| 1984-10-27 | 428 | 428 | 428 | 428 | 9,000 | 1,322.75 |
| 1984-10-26 | 437 | 438 | 435 | 435 | 7,000 | 1,344.39 |
| 1984-10-25 | 440 | 440 | 438 | 438 | 18,000 | 1,353.66 |
| 1984-10-24 | 442 | 442 | 440 | 440 | 25,000 | 1,359.84 |
| 1984-10-23 | 440 | 445 | 440 | 445 | 7,000 | 1,375.29 |
| 1984-10-22 | 440 | 450 | 440 | 440 | 27,000 | 1,359.84 |
| 1984-10-20 | 438 | 438 | 436 | 436 | 9,000 | 1,347.48 |
| 1984-10-19 | 426 | 440 | 425 | 440 | 31,000 | 1,359.84 |
| 1984-10-18 | 426 | 426 | 426 | 426 | 11,000 | 1,316.57 |
| 1984-10-17 | 426 | 426 | 426 | 426 | 7,000 | 1,316.57 |
| 1984-10-16 | 429 | 429 | 425 | 425 | 23,000 | 1,313.48 |
| 1984-10-15 | 426 | 430 | 426 | 429 | 10,000 | 1,325.84 |
| 1984-10-12 | 425 | 425 | 425 | 425 | 20,000 | 1,313.48 |
| 1984-10-11 | 429 | 429 | 425 | 425 | 18,000 | 1,313.48 |
| 1984-10-09 | 430 | 430 | 425 | 429 | 40,000 | 1,325.84 |
| 1984-10-08 | 431 | 431 | 429 | 430 | 16,000 | 1,328.93 |
| 1984-10-06 | 430 | 430 | 430 | 430 | 4,000 | 1,328.93 |
| 1984-10-05 | 416 | 421 | 415 | 420 | 32,000 | 1,298.03 |
| 1984-10-04 | 415 | 415 | 415 | 415 | 22,000 | 1,282.57 |
| 1984-10-03 | 415 | 415 | 415 | 415 | 20,000 | 1,282.57 |
| 1984-10-02 | 421 | 421 | 421 | 421 | 9,000 | 1,301.12 |
| 1984-10-01 | 419 | 419 | 419 | 419 | 13,000 | 1,294.94 |
| 1984-09-29 | 411 | 413 | 411 | 413 | 9,000 | 1,276.39 |
| 1984-09-28 | 410 | 411 | 410 | 410 | 12,000 | 1,267.12 |
| 1984-09-27 | 411 | 411 | 407 | 410 | 38,000 | 1,267.12 |
| 1984-09-26 | 420 | 420 | 410 | 410 | 27,000 | 1,267.12 |
| 1984-09-25 | 425 | 425 | 419 | 420 | 41,000 | 1,298.03 |
| 1984-09-22 | 428 | 428 | 420 | 420 | 27,000 | 1,298.03 |
| 1984-09-21 | 430 | 432 | 425 | 430 | 40,000 | 1,328.93 |
| 1984-09-20 | 432 | 435 | 430 | 432 | 18,000 | 1,335.11 |
| 1984-09-19 | 435 | 435 | 430 | 430 | 27,000 | 1,328.93 |
| 1984-09-18 | 440 | 440 | 432 | 440 | 14,000 | 1,359.84 |
| 1984-09-17 | 435 | 435 | 435 | 435 | 25,000 | 1,344.39 |
| 1984-09-14 | 436 | 436 | 436 | 436 | 5,000 | 1,347.48 |
| 1984-09-13 | 438 | 438 | 435 | 435 | 8,000 | 1,344.39 |
| 1984-09-12 | 440 | 440 | 435 | 440 | 13,000 | 1,359.84 |
| 1984-09-11 | 436 | 436 | 436 | 436 | 5,000 | 1,347.48 |
| 1984-09-10 | 437 | 437 | 435 | 437 | 20,000 | 1,350.57 |
| 1984-09-07 | 440 | 441 | 437 | 439 | 9,000 | 1,356.75 |
| 1984-09-06 | 441 | 441 | 440 | 440 | 15,000 | 1,359.84 |
| 1984-09-05 | 445 | 445 | 440 | 440 | 27,000 | 1,359.84 |
| 1984-09-04 | 444 | 448 | 440 | 440 | 54,000 | 1,359.84 |
| 1984-09-03 | 450 | 450 | 442 | 443 | 12,000 | 1,369.11 |
| 1984-09-01 | 449 | 456 | 449 | 450 | 42,000 | 1,390.74 |
| 1984-08-31 | 447 | 449 | 447 | 449 | 14,000 | 1,387.65 |
| 1984-08-30 | 441 | 445 | 441 | 442 | 17,000 | 1,366.02 |
| 1984-08-29 | 441 | 441 | 440 | 440 | 6,000 | 1,359.84 |
| 1984-08-28 | 442 | 442 | 440 | 440 | 18,000 | 1,359.84 |
| 1984-08-27 | 446 | 446 | 446 | 446 | 6,000 | 1,378.38 |
| 1984-08-25 | 456 | 456 | 456 | 456 | 11,000 | 1,409.29 |
| 1984-08-23 | 455 | 456 | 450 | 450 | 8,000 | 1,390.74 |
| 1984-08-22 | 447 | 460 | 447 | 456 | 10,000 | 1,409.29 |
| 1984-08-21 | 460 | 460 | 450 | 450 | 12,000 | 1,390.74 |
| 1984-08-20 | 461 | 461 | 461 | 461 | 42,000 | 1,424.74 |
| 1984-08-17 | 439 | 445 | 435 | 436 | 38,000 | 1,347.48 |
| 1984-08-16 | 432 | 436 | 432 | 436 | 10,000 | 1,347.48 |
| 1984-08-15 | 437 | 437 | 437 | 437 | 1,000 | 1,350.57 |
| 1984-08-13 | 437 | 437 | 435 | 435 | 13,000 | 1,344.39 |
| 1984-08-10 | 436 | 436 | 436 | 436 | 8,000 | 1,347.48 |
| 1984-08-09 | 436 | 436 | 436 | 436 | 5,000 | 1,347.48 |
| 1984-08-08 | 436 | 436 | 436 | 436 | 3,000 | 1,347.48 |
| 1984-08-07 | 435 | 441 | 435 | 441 | 23,000 | 1,362.93 |
| 1984-08-06 | 435 | 435 | 433 | 435 | 17,000 | 1,344.39 |
| 1984-08-04 | 433 | 433 | 432 | 432 | 11,000 | 1,335.11 |
| 1984-08-03 | 432 | 433 | 431 | 432 | 12,000 | 1,335.11 |
| 1984-08-02 | 432 | 432 | 431 | 432 | 10,000 | 1,335.11 |
| 1984-08-01 | 435 | 435 | 432 | 432 | 32,000 | 1,335.11 |
| 1984-07-31 | 436 | 437 | 436 | 436 | 21,000 | 1,347.48 |
| 1984-07-30 | 437 | 437 | 437 | 437 | 10,000 | 1,350.57 |
| 1984-07-28 | 438 | 438 | 437 | 437 | 10,000 | 1,350.57 |
| 1984-07-27 | 437 | 437 | 436 | 437 | 13,000 | 1,350.57 |
| 1984-07-25 | 436 | 436 | 436 | 436 | 14,000 | 1,347.48 |
| 1984-07-24 | 436 | 439 | 436 | 436 | 7,000 | 1,347.48 |
| 1984-07-23 | 436 | 440 | 436 | 440 | 13,000 | 1,359.84 |
| 1984-07-21 | 435 | 435 | 435 | 435 | 9,000 | 1,344.39 |
| 1984-07-20 | 440 | 441 | 435 | 435 | 30,000 | 1,344.39 |
| 1984-07-19 | 438 | 440 | 438 | 440 | 11,000 | 1,359.84 |
| 1984-07-18 | 438 | 438 | 438 | 438 | 16,000 | 1,353.66 |
| 1984-07-16 | 438 | 438 | 436 | 438 | 15,000 | 1,353.66 |
| 1984-07-13 | 450 | 452 | 436 | 436 | 26,000 | 1,347.48 |
| 1984-07-12 | 455 | 455 | 448 | 450 | 9,000 | 1,390.74 |
| 1984-07-11 | 459 | 459 | 458 | 458 | 5,000 | 1,415.47 |
| 1984-07-10 | 467 | 467 | 466 | 466 | 13,000 | 1,440.19 |
| 1984-07-09 | 468 | 469 | 468 | 468 | 10,000 | 1,446.37 |
| 1984-07-07 | 455 | 469 | 455 | 469 | 16,000 | 1,449.46 |
| 1984-07-06 | 451 | 455 | 450 | 450 | 18,000 | 1,390.74 |
| 1984-07-05 | 462 | 462 | 448 | 454 | 48,000 | 1,403.11 |
| 1984-07-04 | 455 | 461 | 455 | 460 | 15,000 | 1,421.65 |
| 1984-07-03 | 442 | 455 | 442 | 449 | 23,000 | 1,387.65 |
| 1984-07-02 | 450 | 450 | 442 | 448 | 60,000 | 1,384.56 |
| 1984-06-30 | 442 | 445 | 441 | 445 | 20,000 | 1,375.29 |
| 1984-06-29 | 445 | 445 | 442 | 442 | 12,000 | 1,366.02 |
| 1984-06-28 | 446 | 446 | 445 | 445 | 7,000 | 1,375.29 |
| 1984-06-27 | 442 | 446 | 442 | 446 | 9,000 | 1,378.38 |
| 1984-06-26 | 442 | 442 | 442 | 442 | 16,000 | 1,366.02 |
| 1984-06-25 | 451 | 451 | 451 | 451 | 12,000 | 1,393.83 |
| 1984-06-23 | 445 | 445 | 441 | 441 | 4,000 | 1,362.93 |
| 1984-06-22 | 444 | 444 | 441 | 441 | 22,000 | 1,362.93 |
| 1984-06-20 | 445 | 449 | 443 | 443 | 17,000 | 1,369.11 |
| 1984-06-19 | 444 | 447 | 443 | 443 | 21,000 | 1,369.11 |
| 1984-06-18 | 450 | 450 | 448 | 449 | 13,000 | 1,387.65 |
| 1984-06-16 | 450 | 450 | 450 | 450 | 5,000 | 1,390.74 |
| 1984-06-15 | 450 | 450 | 450 | 450 | 10,000 | 1,390.74 |
| 1984-06-14 | 451 | 452 | 449 | 450 | 17,000 | 1,390.74 |
| 1984-06-13 | 456 | 456 | 450 | 450 | 17,000 | 1,390.74 |
| 1984-06-08 | 461 | 471 | 461 | 471 | 7,000 | 1,455.64 |
| 1984-06-07 | 470 | 470 | 466 | 466 | 5,000 | 1,440.19 |
| 1984-06-06 | 466 | 466 | 466 | 466 | 2,000 | 1,440.19 |
| 1984-06-05 | 451 | 460 | 451 | 460 | 11,000 | 1,421.65 |
| 1984-06-04 | 455 | 455 | 450 | 450 | 13,000 | 1,390.74 |
| 1984-06-02 | 463 | 464 | 463 | 463 | 11,000 | 1,430.92 |
| 1984-06-01 | 461 | 461 | 457 | 460 | 6,000 | 1,421.65 |
| 1984-05-31 | 455 | 461 | 455 | 461 | 6,000 | 1,424.74 |
| 1984-05-30 | 451 | 451 | 450 | 450 | 4,000 | 1,390.74 |
| 1984-05-29 | 460 | 460 | 445 | 445 | 30,000 | 1,375.29 |
| 1984-05-28 | 465 | 465 | 464 | 465 | 31,000 | 1,437.10 |
| 1984-05-26 | 475 | 477 | 465 | 465 | 41,000 | 1,437.10 |
| 1984-05-25 | 467 | 475 | 462 | 475 | 42,000 | 1,468.01 |
| 1984-05-24 | 460 | 462 | 455 | 455 | 87,000 | 1,406.20 |
| 1984-05-23 | 470 | 480 | 470 | 470 | 65,000 | 1,452.55 |
| 1984-05-22 | 485 | 485 | 470 | 470 | 37,000 | 1,452.55 |
| 1984-05-21 | 482 | 486 | 480 | 485 | 33,000 | 1,498.91 |
| 1984-05-19 | 481 | 483 | 481 | 483 | 20,000 | 1,492.73 |
| 1984-05-17 | 515 | 515 | 495 | 496 | 63,000 | 1,532.91 |
| 1984-05-16 | 503 | 515 | 500 | 505 | 81,000 | 1,560.72 |
| 1984-05-15 | 490 | 498 | 490 | 498 | 28,000 | 1,539.09 |
| 1984-05-14 | 498 | 498 | 490 | 495 | 33,000 | 1,529.82 |
| 1984-05-11 | 499 | 499 | 493 | 494 | 35,000 | 1,526.73 |
| 1984-05-10 | 514 | 514 | 500 | 500 | 46,000 | 1,545.27 |
| 1984-05-09 | 515 | 517 | 499 | 515 | 119,000 | 1,591.63 |
| 1984-05-08 | 516 | 519 | 513 | 515 | 173,000 | 1,591.63 |
| 1984-05-07 | 499 | 517 | 498 | 504 | 267,000 | 1,557.63 |
| 1984-05-04 | 499 | 501 | 496 | 496 | 176,000 | 1,532.91 |
| 1984-05-02 | 500 | 500 | 494 | 498 | 141,000 | 1,539.09 |
| 1984-05-01 | 500 | 506 | 499 | 506 | 204,000 | 1,563.81 |
| 1984-04-28 | 470 | 470 | 469 | 470 | 80,000 | 1,452.55 |
| 1984-04-27 | 450 | 450 | 446 | 446 | 15,000 | 1,378.38 |
| 1984-04-26 | 446 | 446 | 446 | 446 | 9,000 | 1,378.38 |
| 1984-04-25 | 445 | 445 | 444 | 444 | 40,000 | 1,372.20 |
| 1984-04-24 | 444 | 445 | 443 | 444 | 23,000 | 1,372.20 |
| 1984-04-23 | 443 | 443 | 443 | 443 | 9,000 | 1,369.11 |
| 1984-04-21 | 439 | 440 | 439 | 440 | 15,000 | 1,359.84 |
| 1984-04-20 | 451 | 451 | 445 | 445 | 44,000 | 1,375.29 |
| 1984-04-19 | 453 | 453 | 451 | 451 | 10,000 | 1,393.83 |
| 1984-04-18 | 452 | 454 | 451 | 454 | 23,000 | 1,403.11 |
| 1984-04-17 | 454 | 455 | 453 | 454 | 22,000 | 1,403.11 |
| 1984-04-16 | 455 | 455 | 455 | 455 | 11,000 | 1,406.20 |
| 1984-04-13 | 455 | 460 | 453 | 453 | 35,000 | 1,400.01 |
| 1984-04-12 | 455 | 456 | 455 | 455 | 21,000 | 1,406.20 |
| 1984-04-11 | 456 | 456 | 456 | 456 | 5,000 | 1,409.29 |
| 1984-04-10 | 460 | 460 | 455 | 455 | 32,000 | 1,406.20 |
| 1984-04-09 | 460 | 460 | 455 | 460 | 17,000 | 1,421.65 |
| 1984-04-07 | 456 | 456 | 455 | 455 | 14,000 | 1,406.20 |
| 1984-04-06 | 461 | 461 | 455 | 460 | 65,000 | 1,421.65 |
| 1984-04-05 | 466 | 468 | 465 | 465 | 24,000 | 1,437.10 |
| 1984-04-04 | 465 | 465 | 460 | 465 | 19,000 | 1,437.10 |
| 1984-04-03 | 468 | 468 | 460 | 460 | 18,000 | 1,421.65 |
| 1984-04-02 | 460 | 468 | 460 | 468 | 27,000 | 1,446.37 |
| 1984-03-31 | 454 | 455 | 453 | 453 | 21,000 | 1,400.01 |
| 1984-03-30 | 460 | 460 | 450 | 455 | 24,000 | 1,406.20 |
| 1984-03-29 | 460 | 465 | 455 | 460 | 31,000 | 1,421.65 |
| 1984-03-28 | 460 | 465 | 460 | 465 | 12,000 | 1,437.10 |
| 1984-03-27 | 462 | 465 | 460 | 465 | 52,000 | 1,437.10 |
| 1984-03-26 | 465 | 472 | 465 | 472 | 33,000 | 1,458.74 |
| 1984-03-24 | 470 | 470 | 465 | 465 | 9,000 | 1,437.10 |
| 1984-03-23 | 465 | 470 | 465 | 465 | 44,000 | 1,437.10 |
| 1984-03-22 | 465 | 470 | 465 | 465 | 34,000 | 1,437.10 |
| 1984-03-21 | 465 | 465 | 465 | 465 | 21,000 | 1,437.10 |
| 1984-03-19 | 465 | 470 | 460 | 465 | 14,000 | 1,437.10 |
| 1984-03-16 | 460 | 460 | 460 | 460 | 29,000 | 1,421.65 |
| 1984-03-14 | 456 | 460 | 455 | 460 | 65,000 | 1,421.65 |
| 1984-03-13 | 453 | 460 | 453 | 456 | 33,000 | 1,409.29 |
| 1984-03-12 | 453 | 453 | 450 | 453 | 45,000 | 1,400.01 |
| 1984-03-09 | 454 | 455 | 452 | 453 | 58,000 | 1,400.01 |
| 1984-03-08 | 459 | 459 | 455 | 455 | 49,000 | 1,406.20 |
| 1984-03-07 | 466 | 466 | 458 | 458 | 166,000 | 1,415.47 |
| 1984-03-06 | 471 | 471 | 465 | 470 | 37,000 | 1,452.55 |
| 1984-03-05 | 465 | 470 | 465 | 470 | 10,000 | 1,452.55 |
| 1984-03-03 | 462 | 470 | 462 | 463 | 13,000 | 1,430.92 |
| 1984-03-02 | 463 | 465 | 463 | 463 | 25,000 | 1,430.92 |
| 1984-03-01 | 468 | 475 | 465 | 475 | 35,000 | 1,468.01 |
| 1984-02-29 | 467 | 470 | 467 | 470 | 18,000 | 1,452.55 |
| 1984-02-28 | 475 | 475 | 470 | 470 | 21,000 | 1,452.55 |
| 1984-02-27 | 475 | 475 | 470 | 475 | 23,000 | 1,468.01 |
| 1984-02-25 | 479 | 479 | 475 | 475 | 21,000 | 1,468.01 |
| 1984-02-23 | 480 | 480 | 475 | 475 | 12,000 | 1,468.01 |
| 1984-02-22 | 478 | 480 | 475 | 480 | 15,000 | 1,483.46 |
| 1984-02-21 | 475 | 475 | 475 | 475 | 16,000 | 1,468.01 |
| 1984-02-20 | 471 | 480 | 471 | 475 | 13,000 | 1,468.01 |
| 1984-02-18 | 470 | 470 | 465 | 470 | 11,000 | 1,452.55 |
| 1984-02-17 | 470 | 480 | 470 | 480 | 37,000 | 1,483.46 |
| 1984-02-16 | 476 | 480 | 470 | 470 | 22,000 | 1,452.55 |
| 1984-02-15 | 482 | 482 | 475 | 480 | 33,000 | 1,483.46 |
| 1984-02-14 | 480 | 485 | 480 | 480 | 27,000 | 1,483.46 |
| 1984-02-13 | 490 | 490 | 480 | 480 | 22,000 | 1,483.46 |
| 1984-02-10 | 480 | 480 | 475 | 480 | 68,000 | 1,483.46 |
| 1984-02-09 | 494 | 494 | 482 | 482 | 23,000 | 1,489.64 |
| 1984-02-08 | 506 | 509 | 494 | 494 | 47,000 | 1,526.73 |
| 1984-02-07 | 515 | 515 | 505 | 510 | 60,000 | 1,576.18 |
| 1984-02-06 | 520 | 524 | 503 | 520 | 140,000 | 1,607.08 |
| 1984-02-04 | 505 | 519 | 503 | 516 | 64,000 | 1,594.72 |
| 1984-02-03 | 503 | 535 | 503 | 534 | 224,000 | 1,650.35 |
| 1984-02-02 | 500 | 505 | 497 | 503 | 56,000 | 1,554.54 |
| 1984-02-01 | 481 | 500 | 481 | 490 | 49,000 | 1,514.36 |
| 1984-01-31 | 485 | 490 | 479 | 480 | 91,000 | 1,483.46 |
| 1984-01-30 | 481 | 481 | 476 | 480 | 44,000 | 1,483.46 |
| 1984-01-28 | 477 | 480 | 476 | 476 | 24,000 | 1,471.10 |
| 1984-01-27 | 480 | 485 | 479 | 479 | 38,000 | 1,480.37 |
| 1984-01-26 | 481 | 485 | 480 | 481 | 28,000 | 1,486.55 |
| 1984-01-25 | 485 | 487 | 483 | 483 | 50,000 | 1,492.73 |
| 1984-01-24 | 486 | 487 | 486 | 486 | 26,000 | 1,502 |
| 1984-01-23 | 486 | 487 | 486 | 487 | 7,000 | 1,505.09 |
| 1984-01-21 | 485 | 486 | 485 | 486 | 41,000 | 1,502 |
| 1984-01-20 | 490 | 490 | 488 | 488 | 28,000 | 1,508.18 |
| 1984-01-19 | 496 | 500 | 495 | 498 | 30,000 | 1,539.09 |
| 1984-01-18 | 500 | 510 | 490 | 490 | 32,000 | 1,514.36 |
| 1984-01-17 | 491 | 510 | 491 | 510 | 61,000 | 1,576.18 |
| 1984-01-13 | 491 | 491 | 485 | 485 | 20,000 | 1,498.91 |
| 1984-01-12 | 498 | 498 | 490 | 490 | 18,000 | 1,514.36 |
| 1984-01-11 | 484 | 500 | 480 | 500 | 28,000 | 1,545.27 |
| 1984-01-10 | 486 | 486 | 480 | 485 | 33,000 | 1,498.91 |
| 1984-01-09 | 491 | 491 | 485 | 486 | 13,000 | 1,502 |
| 1984-01-07 | 481 | 481 | 481 | 481 | 32,000 | 1,486.55 |
| 1984-01-06 | 498 | 498 | 488 | 494 | 14,000 | 1,526.73 |
| 1984-01-05 | 490 | 491 | 488 | 488 | 16,000 | 1,508.18 |
| 1984-01-04 | 506 | 506 | 485 | 485 | 14,000 | 1,498.91 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株