1976 明星工業(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 | 497 | 520 | 497 | 520 | 49,000 | 472.73 |
| 1984-12-27 | 475 | 490 | 475 | 490 | 14,000 | 445.46 |
| 1984-12-26 | 485 | 485 | 480 | 480 | 27,000 | 436.36 |
| 1984-12-25 | 480 | 485 | 480 | 485 | 17,000 | 440.91 |
| 1984-12-24 | 479 | 479 | 475 | 475 | 2,000 | 431.82 |
| 1984-12-21 | 493 | 493 | 480 | 480 | 18,000 | 436.36 |
| 1984-12-20 | 490 | 505 | 490 | 498 | 45,000 | 452.73 |
| 1984-12-19 | 485 | 495 | 481 | 495 | 36,000 | 450 |
| 1984-12-18 | 473 | 480 | 473 | 480 | 9,000 | 436.36 |
| 1984-12-17 | 465 | 473 | 465 | 473 | 37,000 | 430 |
| 1984-12-15 | 463 | 464 | 463 | 463 | 19,000 | 420.91 |
| 1984-12-14 | 460 | 469 | 459 | 464 | 143,000 | 421.82 |
| 1984-12-13 | 455 | 460 | 455 | 460 | 8,000 | 418.18 |
| 1984-12-12 | 450 | 451 | 450 | 451 | 5,000 | 410 |
| 1984-12-11 | 451 | 451 | 450 | 450 | 13,000 | 409.09 |
| 1984-12-06 | 443 | 443 | 443 | 443 | 7,000 | 402.73 |
| 1984-12-05 | 445 | 450 | 442 | 443 | 8,000 | 402.73 |
| 1984-12-04 | 448 | 448 | 440 | 440 | 10,000 | 400 |
| 1984-12-03 | 447 | 448 | 447 | 448 | 3,000 | 407.27 |
| 1984-12-01 | 449 | 457 | 445 | 445 | 6,000 | 404.55 |
| 1984-11-30 | 430 | 460 | 430 | 457 | 23,000 | 415.46 |
| 1984-11-29 | 450 | 450 | 445 | 450 | 24,000 | 409.09 |
| 1984-11-28 | 458 | 460 | 455 | 460 | 94,000 | 418.18 |
| 1984-11-27 | 460 | 460 | 460 | 460 | 7,000 | 418.18 |
| 1984-11-26 | 460 | 460 | 446 | 460 | 28,000 | 418.18 |
| 1984-11-24 | 462 | 462 | 460 | 460 | 26,000 | 418.18 |
| 1984-11-22 | 460 | 462 | 460 | 460 | 17,000 | 418.18 |
| 1984-11-21 | 462 | 462 | 457 | 460 | 23,000 | 418.18 |
| 1984-11-20 | 474 | 474 | 467 | 467 | 15,000 | 424.55 |
| 1984-11-19 | 479 | 479 | 476 | 479 | 7,000 | 435.46 |
| 1984-11-17 | 485 | 485 | 485 | 485 | 472,000 | 440.91 |
| 1984-11-16 | 475 | 475 | 475 | 475 | 19,000 | 431.82 |
| 1984-11-15 | 470 | 475 | 470 | 475 | 8,000 | 431.82 |
| 1984-11-14 | 475 | 475 | 470 | 473 | 8,000 | 430 |
| 1984-11-13 | 480 | 481 | 475 | 475 | 13,000 | 431.82 |
| 1984-11-09 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1984-11-08 | 480 | 483 | 480 | 480 | 5,000 | 436.36 |
| 1984-11-07 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
| 1984-11-06 | 485 | 485 | 480 | 480 | 10,000 | 436.36 |
| 1984-11-05 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1984-11-02 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1984-10-31 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1984-10-30 | 483 | 483 | 480 | 483 | 5,000 | 439.09 |
| 1984-10-29 | 490 | 490 | 480 | 485 | 10,000 | 440.91 |
| 1984-10-27 | 485 | 485 | 485 | 485 | 18,000 | 440.91 |
| 1984-10-26 | 485 | 485 | 481 | 481 | 12,000 | 437.27 |
| 1984-10-25 | 485 | 486 | 481 | 485 | 7,000 | 440.91 |
| 1984-10-24 | 481 | 485 | 480 | 485 | 17,000 | 440.91 |
| 1984-10-23 | 490 | 490 | 481 | 481 | 9,000 | 437.27 |
| 1984-10-22 | 499 | 499 | 491 | 491 | 5,000 | 446.36 |
| 1984-10-19 | 487 | 495 | 487 | 492 | 14,000 | 447.27 |
| 1984-10-18 | 492 | 492 | 485 | 492 | 31,000 | 447.27 |
| 1984-10-17 | 500 | 500 | 490 | 500 | 12,000 | 454.55 |
| 1984-10-16 | 509 | 510 | 502 | 502 | 12,000 | 456.36 |
| 1984-10-15 | 509 | 509 | 500 | 500 | 5,000 | 454.55 |
| 1984-10-12 | 500 | 500 | 497 | 497 | 8,000 | 451.82 |
| 1984-10-11 | 500 | 505 | 500 | 505 | 2,000 | 459.09 |
| 1984-10-09 | 509 | 509 | 505 | 505 | 4,000 | 459.09 |
| 1984-10-08 | 531 | 531 | 500 | 510 | 414,000 | 463.64 |
| 1984-10-06 | 510 | 520 | 505 | 520 | 36,000 | 472.73 |
| 1984-10-05 | 500 | 510 | 499 | 499 | 31,000 | 453.64 |
| 1984-10-04 | 500 | 500 | 490 | 500 | 17,000 | 454.55 |
| 1984-10-03 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1984-10-02 | 503 | 503 | 503 | 503 | 1,000 | 457.27 |
| 1984-09-29 | 509 | 509 | 509 | 509 | 1,000 | 462.73 |
| 1984-09-28 | 505 | 505 | 500 | 500 | 8,000 | 454.55 |
| 1984-09-27 | 520 | 520 | 510 | 510 | 5,000 | 463.64 |
| 1984-09-26 | 502 | 520 | 502 | 520 | 21,000 | 472.73 |
| 1984-09-25 | 530 | 530 | 515 | 527 | 435,000 | 479.09 |
| 1984-09-22 | 515 | 530 | 510 | 530 | 135,000 | 481.82 |
| 1984-09-21 | 510 | 510 | 510 | 510 | 12,000 | 463.64 |
| 1984-09-20 | 500 | 520 | 500 | 520 | 7,000 | 472.73 |
| 1984-09-19 | 508 | 508 | 505 | 507 | 9,000 | 460.91 |
| 1984-09-18 | 510 | 510 | 493 | 508 | 96,000 | 461.82 |
| 1984-09-17 | 545 | 545 | 525 | 535 | 27,000 | 486.36 |
| 1984-09-14 | 550 | 550 | 520 | 545 | 67,000 | 495.46 |
| 1984-09-13 | 555 | 560 | 550 | 555 | 28,000 | 504.55 |
| 1984-09-12 | 557 | 560 | 555 | 560 | 63,000 | 509.09 |
| 1984-09-11 | 557 | 560 | 557 | 558 | 16,000 | 507.27 |
| 1984-09-10 | 560 | 562 | 560 | 562 | 27,000 | 510.91 |
| 1984-09-07 | 565 | 569 | 565 | 565 | 14,000 | 513.64 |
| 1984-09-06 | 570 | 570 | 567 | 570 | 54,000 | 518.18 |
| 1984-09-05 | 579 | 579 | 570 | 575 | 59,000 | 522.73 |
| 1984-09-04 | 580 | 580 | 574 | 580 | 128,000 | 527.27 |
| 1984-09-03 | 585 | 585 | 579 | 584 | 144,000 | 530.91 |
| 1984-09-01 | 590 | 590 | 580 | 588 | 292,000 | 534.55 |
| 1984-08-31 | 580 | 590 | 575 | 590 | 156,000 | 536.36 |
| 1984-08-30 | 587 | 587 | 573 | 580 | 75,000 | 527.27 |
| 1984-08-29 | 589 | 590 | 585 | 590 | 628,000 | 536.36 |
| 1984-08-28 | 584 | 593 | 578 | 593 | 872,000 | 539.09 |
| 1984-08-27 | 578 | 584 | 578 | 584 | 74,000 | 530.91 |
| 1984-08-25 | 583 | 583 | 575 | 583 | 48,000 | 530 |
| 1984-08-24 | 580 | 580 | 575 | 580 | 25,000 | 527.27 |
| 1984-08-23 | 578 | 589 | 575 | 589 | 151,000 | 535.46 |
| 1984-08-22 | 565 | 580 | 565 | 580 | 196,000 | 527.27 |
| 1984-08-21 | 570 | 570 | 568 | 570 | 347,000 | 518.18 |
| 1984-08-20 | 570 | 575 | 570 | 574 | 80,000 | 521.82 |
| 1984-08-18 | 565 | 574 | 555 | 574 | 43,000 | 521.82 |
| 1984-08-17 | 560 | 570 | 560 | 568 | 143,000 | 516.36 |
| 1984-08-16 | 563 | 563 | 557 | 563 | 43,000 | 511.82 |
| 1984-08-15 | 560 | 570 | 555 | 565 | 35,000 | 513.64 |
| 1984-08-14 | 555 | 560 | 555 | 560 | 37,000 | 509.09 |
| 1984-08-13 | 563 | 563 | 556 | 560 | 24,000 | 509.09 |
| 1984-08-10 | 555 | 565 | 555 | 564 | 203,000 | 512.73 |
| 1984-08-09 | 555 | 558 | 555 | 555 | 85,000 | 504.55 |
| 1984-08-08 | 555 | 560 | 555 | 560 | 44,000 | 509.09 |
| 1984-08-07 | 548 | 565 | 548 | 560 | 490,000 | 509.09 |
| 1984-08-06 | 547 | 555 | 547 | 555 | 31,000 | 504.55 |
| 1984-08-04 | 535 | 550 | 535 | 550 | 126,000 | 500 |
| 1984-08-03 | 535 | 545 | 535 | 540 | 65,000 | 490.91 |
| 1984-08-02 | 525 | 534 | 525 | 530 | 27,000 | 481.82 |
| 1984-08-01 | 525 | 534 | 520 | 534 | 118,000 | 485.46 |
| 1984-07-31 | 500 | 537 | 500 | 530 | 29,000 | 481.82 |
| 1984-07-30 | 500 | 517 | 500 | 512 | 12,000 | 465.46 |
| 1984-07-28 | 485 | 500 | 472 | 500 | 14,000 | 454.55 |
| 1984-07-27 | 485 | 490 | 480 | 490 | 10,000 | 445.46 |
| 1984-07-26 | 485 | 490 | 480 | 490 | 13,000 | 445.46 |
| 1984-07-25 | 500 | 500 | 490 | 490 | 63,000 | 445.46 |
| 1984-07-24 | 495 | 500 | 495 | 500 | 4,000 | 454.55 |
| 1984-07-23 | 510 | 510 | 500 | 500 | 3,000 | 454.55 |
| 1984-07-21 | 500 | 515 | 495 | 515 | 3,000 | 468.18 |
| 1984-07-20 | 495 | 500 | 490 | 500 | 8,000 | 454.55 |
| 1984-07-19 | 504 | 504 | 502 | 502 | 15,000 | 456.36 |
| 1984-07-18 | 510 | 510 | 505 | 505 | 19,000 | 459.09 |
| 1984-07-17 | 505 | 511 | 505 | 510 | 46,000 | 463.64 |
| 1984-07-16 | 510 | 510 | 505 | 505 | 16,000 | 459.09 |
| 1984-07-13 | 502 | 517 | 502 | 515 | 28,000 | 468.18 |
| 1984-07-12 | 505 | 505 | 500 | 500 | 13,000 | 454.55 |
| 1984-07-11 | 510 | 510 | 510 | 510 | 25,000 | 463.64 |
| 1984-07-10 | 510 | 510 | 510 | 510 | 17,000 | 463.64 |
| 1984-07-09 | 510 | 510 | 505 | 505 | 7,000 | 459.09 |
| 1984-07-07 | 505 | 510 | 505 | 506 | 15,000 | 460 |
| 1984-07-06 | 510 | 511 | 505 | 505 | 29,000 | 459.09 |
| 1984-07-05 | 520 | 521 | 510 | 510 | 9,000 | 463.64 |
| 1984-07-04 | 511 | 525 | 507 | 525 | 9,000 | 477.27 |
| 1984-07-03 | 520 | 525 | 515 | 525 | 6,000 | 477.27 |
| 1984-07-02 | 530 | 530 | 525 | 525 | 33,000 | 477.27 |
| 1984-06-30 | 510 | 535 | 510 | 535 | 23,000 | 486.36 |
| 1984-06-29 | 530 | 539 | 510 | 520 | 49,000 | 472.73 |
| 1984-06-28 | 530 | 540 | 530 | 540 | 23,000 | 490.91 |
| 1984-06-27 | 510 | 530 | 505 | 530 | 25,000 | 481.82 |
| 1984-06-26 | 510 | 512 | 507 | 510 | 12,000 | 463.64 |
| 1984-06-25 | 520 | 525 | 510 | 520 | 58,000 | 472.73 |
| 1984-06-23 | 525 | 525 | 517 | 525 | 22,000 | 477.27 |
| 1984-06-22 | 530 | 530 | 525 | 525 | 49,000 | 477.27 |
| 1984-06-21 | 530 | 530 | 530 | 530 | 23,000 | 481.82 |
| 1984-06-20 | 530 | 530 | 530 | 530 | 8,000 | 481.82 |
| 1984-06-19 | 530 | 535 | 530 | 530 | 23,000 | 481.82 |
| 1984-06-18 | 525 | 535 | 525 | 535 | 8,000 | 486.36 |
| 1984-06-16 | 525 | 535 | 525 | 535 | 23,000 | 486.36 |
| 1984-06-15 | 543 | 543 | 530 | 530 | 114,000 | 481.82 |
| 1984-06-14 | 541 | 544 | 541 | 543 | 31,000 | 493.64 |
| 1984-06-13 | 541 | 541 | 541 | 541 | 13,000 | 491.82 |
| 1984-06-12 | 540 | 541 | 540 | 541 | 21,000 | 491.82 |
| 1984-06-11 | 540 | 540 | 537 | 540 | 16,000 | 490.91 |
| 1984-06-08 | 537 | 540 | 537 | 540 | 7,000 | 490.91 |
| 1984-06-07 | 540 | 540 | 540 | 540 | 27,000 | 490.91 |
| 1984-06-06 | 536 | 540 | 536 | 540 | 24,000 | 490.91 |
| 1984-06-05 | 540 | 545 | 537 | 540 | 23,000 | 490.91 |
| 1984-06-04 | 536 | 540 | 536 | 537 | 19,000 | 488.18 |
| 1984-06-02 | 545 | 549 | 536 | 536 | 14,000 | 487.27 |
| 1984-06-01 | 536 | 550 | 536 | 549 | 16,000 | 499.09 |
| 1984-05-31 | 540 | 550 | 535 | 550 | 252,000 | 500 |
| 1984-05-30 | 540 | 540 | 540 | 540 | 30,000 | 490.91 |
| 1984-05-29 | 535 | 535 | 535 | 535 | 8,000 | 486.36 |
| 1984-05-28 | 542 | 542 | 535 | 535 | 50,000 | 486.36 |
| 1984-05-26 | 530 | 542 | 520 | 542 | 27,000 | 492.73 |
| 1984-05-25 | 549 | 549 | 535 | 540 | 36,000 | 490.91 |
| 1984-05-24 | 549 | 550 | 530 | 550 | 46,000 | 500 |
| 1984-05-23 | 545 | 549 | 535 | 549 | 65,000 | 499.09 |
| 1984-05-22 | 555 | 555 | 548 | 550 | 166,000 | 500 |
| 1984-05-21 | 554 | 570 | 554 | 554 | 31,000 | 503.64 |
| 1984-05-19 | 550 | 554 | 550 | 552 | 12,000 | 501.82 |
| 1984-05-18 | 560 | 562 | 559 | 559 | 111,000 | 508.18 |
| 1984-05-17 | 570 | 571 | 564 | 564 | 172,000 | 512.73 |
| 1984-05-16 | 564 | 580 | 560 | 570 | 52,000 | 518.18 |
| 1984-05-15 | 565 | 580 | 564 | 565 | 69,000 | 513.64 |
| 1984-05-14 | 567 | 570 | 557 | 564 | 163,000 | 512.73 |
| 1984-05-11 | 575 | 575 | 565 | 570 | 189,000 | 518.18 |
| 1984-05-10 | 590 | 600 | 580 | 580 | 215,000 | 527.27 |
| 1984-05-09 | 585 | 587 | 580 | 585 | 269,000 | 531.82 |
| 1984-05-08 | 587 | 590 | 585 | 586 | 118,000 | 532.73 |
| 1984-05-07 | 585 | 594 | 585 | 585 | 478,000 | 531.82 |
| 1984-05-04 | 570 | 595 | 570 | 591 | 797,000 | 537.27 |
| 1984-05-02 | 571 | 577 | 570 | 577 | 69,000 | 524.55 |
| 1984-05-01 | 565 | 571 | 565 | 566 | 38,000 | 514.55 |
| 1984-04-28 | 568 | 568 | 565 | 565 | 86,000 | 513.64 |
| 1984-04-27 | 568 | 570 | 565 | 568 | 42,000 | 516.36 |
| 1984-04-26 | 579 | 579 | 565 | 570 | 44,000 | 518.18 |
| 1984-04-25 | 577 | 579 | 566 | 579 | 157,000 | 526.36 |
| 1984-04-24 | 570 | 580 | 565 | 580 | 139,000 | 527.27 |
| 1984-04-23 | 587 | 595 | 570 | 577 | 228,000 | 524.55 |
| 1984-04-21 | 580 | 599 | 580 | 587 | 287,000 | 533.64 |
| 1984-04-20 | 565 | 580 | 565 | 580 | 241,000 | 527.27 |
| 1984-04-19 | 575 | 584 | 570 | 576 | 393,000 | 523.64 |
| 1984-04-18 | 553 | 580 | 550 | 570 | 132,000 | 518.18 |
| 1984-04-17 | 567 | 567 | 550 | 560 | 109,000 | 509.09 |
| 1984-04-16 | 570 | 570 | 560 | 568 | 129,000 | 516.36 |
| 1984-04-13 | 571 | 573 | 565 | 573 | 50,000 | 520.91 |
| 1984-04-12 | 580 | 580 | 573 | 574 | 38,000 | 521.82 |
| 1984-04-11 | 578 | 580 | 577 | 580 | 32,000 | 527.27 |
| 1984-04-10 | 585 | 585 | 580 | 580 | 37,000 | 527.27 |
| 1984-04-09 | 585 | 590 | 580 | 585 | 25,000 | 531.82 |
| 1984-04-07 | 595 | 600 | 580 | 590 | 141,000 | 536.36 |
| 1984-04-06 | 568 | 610 | 565 | 608 | 282,000 | 552.73 |
| 1984-04-05 | 570 | 570 | 570 | 570 | 71,000 | 518.18 |
| 1984-04-04 | 570 | 570 | 568 | 570 | 95,000 | 518.18 |
| 1984-04-03 | 566 | 579 | 565 | 578 | 215,000 | 525.46 |
| 1984-04-02 | 580 | 580 | 570 | 570 | 12,000 | 518.18 |
| 1984-03-31 | 576 | 580 | 576 | 580 | 8,000 | 527.27 |
| 1984-03-30 | 570 | 589 | 570 | 580 | 54,000 | 527.27 |
| 1984-03-29 | 555 | 570 | 555 | 570 | 23,000 | 518.18 |
| 1984-03-28 | 560 | 565 | 551 | 565 | 163,000 | 513.64 |
| 1984-03-27 | 585 | 595 | 581 | 595 | 216,000 | 491.74 |
| 1984-03-26 | 587 | 589 | 583 | 585 | 375,000 | 483.47 |
| 1984-03-24 | 585 | 587 | 580 | 587 | 120,000 | 485.12 |
| 1984-03-23 | 587 | 591 | 584 | 587 | 98,000 | 485.12 |
| 1984-03-22 | 597 | 599 | 591 | 591 | 111,000 | 488.43 |
| 1984-03-21 | 600 | 600 | 591 | 595 | 72,000 | 491.74 |
| 1984-03-19 | 602 | 602 | 590 | 602 | 381,000 | 497.52 |
| 1984-03-17 | 600 | 602 | 595 | 602 | 83,000 | 497.52 |
| 1984-03-16 | 602 | 607 | 598 | 600 | 196,000 | 495.87 |
| 1984-03-15 | 600 | 604 | 597 | 602 | 116,000 | 497.52 |
| 1984-03-14 | 605 | 608 | 603 | 607 | 183,000 | 501.65 |
| 1984-03-13 | 605 | 607 | 595 | 607 | 1,792,000 | 501.65 |
| 1984-03-12 | 603 | 609 | 603 | 605 | 152,000 | 500 |
| 1984-03-09 | 598 | 608 | 598 | 608 | 66,000 | 502.48 |
| 1984-03-08 | 599 | 605 | 599 | 602 | 105,000 | 497.52 |
| 1984-03-07 | 607 | 607 | 600 | 602 | 90,000 | 497.52 |
| 1984-03-06 | 610 | 613 | 607 | 607 | 513,000 | 501.65 |
| 1984-03-05 | 610 | 611 | 606 | 611 | 121,000 | 504.96 |
| 1984-03-03 | 615 | 615 | 611 | 611 | 444,000 | 504.96 |
| 1984-03-02 | 600 | 617 | 600 | 615 | 1,279,000 | 508.26 |
| 1984-03-01 | 598 | 610 | 598 | 605 | 1,024,000 | 500 |
| 1984-02-29 | 600 | 601 | 595 | 600 | 154,000 | 495.87 |
| 1984-02-28 | 596 | 599 | 593 | 593 | 80,000 | 490.08 |
| 1984-02-27 | 600 | 605 | 596 | 599 | 91,000 | 495.04 |
| 1984-02-25 | 593 | 603 | 593 | 600 | 151,000 | 495.87 |
| 1984-02-24 | 584 | 598 | 581 | 598 | 111,000 | 494.22 |
| 1984-02-23 | 580 | 585 | 580 | 584 | 32,000 | 482.65 |
| 1984-02-22 | 585 | 595 | 585 | 585 | 50,000 | 483.47 |
| 1984-02-21 | 585 | 585 | 575 | 584 | 146,000 | 482.65 |
| 1984-02-20 | 594 | 594 | 578 | 585 | 28,000 | 483.47 |
| 1984-02-18 | 575 | 595 | 575 | 595 | 96,000 | 491.74 |
| 1984-02-17 | 575 | 580 | 575 | 580 | 11,000 | 479.34 |
| 1984-02-16 | 575 | 580 | 570 | 580 | 76,000 | 479.34 |
| 1984-02-15 | 575 | 582 | 565 | 582 | 86,000 | 480.99 |
| 1984-02-14 | 582 | 582 | 575 | 582 | 22,000 | 480.99 |
| 1984-02-13 | 585 | 585 | 580 | 585 | 235,000 | 483.47 |
| 1984-02-10 | 575 | 590 | 570 | 590 | 322,000 | 487.60 |
| 1984-02-09 | 591 | 591 | 575 | 580 | 131,000 | 479.34 |
| 1984-02-08 | 590 | 595 | 589 | 594 | 119,000 | 490.91 |
| 1984-02-07 | 585 | 614 | 583 | 595 | 661,000 | 491.74 |
| 1984-02-06 | 600 | 600 | 590 | 590 | 32,000 | 487.60 |
| 1984-02-04 | 575 | 600 | 573 | 600 | 202,000 | 495.87 |
| 1984-02-03 | 562 | 580 | 562 | 575 | 108,000 | 475.21 |
| 1984-02-02 | 555 | 569 | 555 | 563 | 101,000 | 465.29 |
| 1984-02-01 | 569 | 570 | 561 | 561 | 52,000 | 463.64 |
| 1984-01-31 | 565 | 569 | 561 | 569 | 45,000 | 470.25 |
| 1984-01-30 | 570 | 570 | 567 | 567 | 40,000 | 468.60 |
| 1984-01-28 | 570 | 573 | 570 | 573 | 843,000 | 473.55 |
| 1984-01-27 | 573 | 575 | 570 | 570 | 95,000 | 471.07 |
| 1984-01-26 | 573 | 578 | 570 | 573 | 287,000 | 473.55 |
| 1984-01-25 | 575 | 600 | 573 | 575 | 509,000 | 475.21 |
| 1984-01-24 | 573 | 578 | 572 | 578 | 235,000 | 477.69 |
| 1984-01-23 | 578 | 578 | 572 | 578 | 12,000 | 477.69 |
| 1984-01-21 | 579 | 579 | 570 | 578 | 5,000 | 477.69 |
| 1984-01-20 | 580 | 580 | 579 | 579 | 38,000 | 478.51 |
| 1984-01-19 | 577 | 579 | 575 | 579 | 3,000 | 478.51 |
| 1984-01-18 | 580 | 580 | 576 | 580 | 17,000 | 479.34 |
| 1984-01-17 | 580 | 580 | 578 | 578 | 344,000 | 477.69 |
| 1984-01-13 | 580 | 580 | 580 | 580 | 334,000 | 479.34 |
| 1984-01-12 | 570 | 585 | 570 | 580 | 12,000 | 479.34 |
| 1984-01-11 | 588 | 588 | 580 | 580 | 17,000 | 479.34 |
| 1984-01-10 | 585 | 592 | 576 | 592 | 121,000 | 489.26 |
| 1984-01-09 | 585 | 595 | 577 | 590 | 38,000 | 487.60 |
| 1984-01-07 | 582 | 582 | 582 | 582 | 16,000 | 480.99 |
| 1984-01-06 | 582 | 584 | 578 | 582 | 179,000 | 480.99 |
| 1984-01-05 | 590 | 591 | 575 | 587 | 137,000 | 485.12 |
| 1984-01-04 | 595 | 599 | 592 | 595 | 20,000 | 491.74 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
