2533 オエノンホールディングス(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 | 684 | 684 | 679 | 680 | 118,000 | 577.74 |
| 1984-12-27 | 661 | 670 | 659 | 669 | 79,000 | 568.39 |
| 1984-12-26 | 655 | 670 | 655 | 659 | 85,000 | 559.90 |
| 1984-12-25 | 645 | 645 | 635 | 640 | 138,000 | 543.76 |
| 1984-12-24 | 645 | 650 | 635 | 645 | 120,000 | 548 |
| 1984-12-22 | 642 | 655 | 642 | 655 | 25,000 | 556.50 |
| 1984-12-21 | 660 | 660 | 640 | 640 | 99,000 | 543.76 |
| 1984-12-20 | 650 | 660 | 650 | 660 | 94,000 | 560.75 |
| 1984-12-19 | 655 | 655 | 650 | 650 | 41,000 | 552.25 |
| 1984-12-18 | 645 | 655 | 640 | 640 | 91,000 | 543.76 |
| 1984-12-17 | 650 | 650 | 640 | 640 | 37,000 | 543.76 |
| 1984-12-15 | 650 | 650 | 636 | 640 | 70,000 | 543.76 |
| 1984-12-14 | 640 | 659 | 636 | 658 | 77,000 | 559.05 |
| 1984-12-13 | 645 | 645 | 630 | 640 | 87,000 | 543.76 |
| 1984-12-12 | 653 | 660 | 640 | 645 | 105,000 | 548 |
| 1984-12-11 | 654 | 655 | 648 | 655 | 41,000 | 556.50 |
| 1984-12-10 | 651 | 660 | 640 | 650 | 112,000 | 552.25 |
| 1984-12-07 | 655 | 656 | 645 | 645 | 127,000 | 548 |
| 1984-12-06 | 670 | 670 | 642 | 645 | 197,000 | 548 |
| 1984-12-05 | 693 | 693 | 670 | 670 | 322,000 | 569.24 |
| 1984-12-04 | 684 | 700 | 680 | 694 | 707,000 | 589.64 |
| 1984-12-03 | 675 | 687 | 670 | 677 | 327,000 | 575.19 |
| 1984-12-01 | 689 | 690 | 685 | 685 | 302,000 | 581.99 |
| 1984-11-30 | 665 | 695 | 656 | 695 | 683,000 | 590.48 |
| 1984-11-29 | 670 | 685 | 651 | 655 | 567,000 | 556.50 |
| 1984-11-28 | 621 | 661 | 615 | 661 | 1,098,000 | 561.60 |
| 1984-11-27 | 631 | 640 | 630 | 631 | 80,000 | 536.11 |
| 1984-11-26 | 628 | 640 | 625 | 640 | 103,000 | 543.76 |
| 1984-11-24 | 635 | 638 | 625 | 625 | 92,000 | 531.01 |
| 1984-11-22 | 635 | 640 | 631 | 631 | 131,000 | 536.11 |
| 1984-11-21 | 645 | 645 | 635 | 635 | 361,000 | 539.51 |
| 1984-11-20 | 640 | 650 | 635 | 635 | 663,000 | 539.51 |
| 1984-11-19 | 613 | 647 | 610 | 630 | 413,000 | 535.26 |
| 1984-11-17 | 610 | 612 | 609 | 612 | 45,000 | 519.97 |
| 1984-11-16 | 610 | 611 | 605 | 611 | 76,000 | 519.12 |
| 1984-11-15 | 610 | 612 | 605 | 606 | 123,000 | 514.87 |
| 1984-11-14 | 607 | 610 | 602 | 610 | 84,000 | 518.27 |
| 1984-11-13 | 616 | 616 | 605 | 606 | 83,000 | 514.87 |
| 1984-11-12 | 615 | 615 | 606 | 606 | 7,000 | 514.87 |
| 1984-11-09 | 623 | 623 | 605 | 615 | 61,000 | 522.52 |
| 1984-11-08 | 600 | 625 | 600 | 625 | 23,000 | 531.01 |
| 1984-11-07 | 638 | 638 | 600 | 600 | 61,000 | 509.77 |
| 1984-11-06 | 653 | 653 | 640 | 641 | 73,000 | 544.61 |
| 1984-11-05 | 639 | 650 | 639 | 650 | 423,000 | 552.25 |
| 1984-11-02 | 610 | 640 | 610 | 629 | 243,000 | 534.41 |
| 1984-11-01 | 602 | 610 | 601 | 610 | 42,000 | 518.27 |
| 1984-10-31 | 609 | 610 | 600 | 610 | 79,000 | 518.27 |
| 1984-10-30 | 607 | 614 | 601 | 610 | 198,000 | 518.27 |
| 1984-10-29 | 599 | 603 | 589 | 599 | 124,000 | 508.92 |
| 1984-10-27 | 560 | 562 | 557 | 557 | 83,000 | 473.24 |
| 1984-10-26 | 568 | 568 | 561 | 564 | 96,000 | 479.18 |
| 1984-10-25 | 568 | 580 | 568 | 568 | 82,000 | 482.58 |
| 1984-10-24 | 568 | 570 | 561 | 568 | 28,000 | 482.58 |
| 1984-10-23 | 560 | 570 | 555 | 561 | 42,000 | 476.64 |
| 1984-10-22 | 569 | 572 | 560 | 560 | 63,000 | 475.79 |
| 1984-10-20 | 571 | 572 | 563 | 570 | 63,000 | 484.28 |
| 1984-10-19 | 577 | 581 | 575 | 576 | 102,000 | 489.38 |
| 1984-10-18 | 577 | 585 | 575 | 575 | 41,000 | 488.53 |
| 1984-10-17 | 577 | 590 | 573 | 578 | 180,000 | 491.08 |
| 1984-10-16 | 571 | 590 | 571 | 575 | 30,000 | 488.53 |
| 1984-10-15 | 570 | 570 | 560 | 570 | 101,000 | 484.28 |
| 1984-10-12 | 560 | 570 | 553 | 570 | 33,000 | 484.28 |
| 1984-10-11 | 571 | 571 | 555 | 560 | 89,000 | 475.79 |
| 1984-10-09 | 573 | 575 | 570 | 570 | 84,000 | 484.28 |
| 1984-10-08 | 582 | 582 | 572 | 572 | 20,000 | 485.98 |
| 1984-10-06 | 572 | 580 | 572 | 572 | 44,000 | 485.98 |
| 1984-10-05 | 580 | 580 | 570 | 570 | 44,000 | 484.28 |
| 1984-10-04 | 588 | 588 | 570 | 570 | 188,000 | 484.28 |
| 1984-10-03 | 585 | 590 | 585 | 590 | 41,000 | 501.27 |
| 1984-10-02 | 600 | 600 | 580 | 581 | 71,000 | 493.63 |
| 1984-10-01 | 605 | 605 | 593 | 599 | 116,000 | 508.92 |
| 1984-09-29 | 608 | 615 | 600 | 600 | 137,000 | 509.77 |
| 1984-09-28 | 605 | 613 | 605 | 608 | 108,000 | 516.57 |
| 1984-09-27 | 600 | 615 | 600 | 608 | 94,000 | 516.57 |
| 1984-09-26 | 595 | 600 | 595 | 596 | 64,000 | 506.37 |
| 1984-09-25 | 600 | 610 | 600 | 610 | 46,000 | 518.27 |
| 1984-09-22 | 596 | 600 | 590 | 600 | 47,000 | 509.77 |
| 1984-09-21 | 600 | 600 | 590 | 595 | 89,000 | 505.52 |
| 1984-09-20 | 610 | 610 | 602 | 602 | 67,000 | 511.47 |
| 1984-09-19 | 615 | 615 | 600 | 600 | 83,000 | 509.77 |
| 1984-09-18 | 620 | 620 | 610 | 618 | 53,000 | 525.06 |
| 1984-09-17 | 609 | 620 | 600 | 620 | 81,000 | 526.76 |
| 1984-09-14 | 625 | 625 | 600 | 610 | 207,000 | 518.27 |
| 1984-09-13 | 621 | 633 | 620 | 620 | 94,000 | 526.76 |
| 1984-09-12 | 615 | 625 | 615 | 625 | 51,000 | 531.01 |
| 1984-09-11 | 640 | 640 | 615 | 616 | 197,000 | 523.37 |
| 1984-09-10 | 625 | 655 | 620 | 620 | 76,000 | 526.76 |
| 1984-09-07 | 625 | 625 | 615 | 625 | 124,000 | 531.01 |
| 1984-09-06 | 625 | 625 | 615 | 615 | 151,000 | 522.52 |
| 1984-09-05 | 625 | 650 | 621 | 645 | 151,000 | 548 |
| 1984-09-04 | 621 | 660 | 621 | 635 | 117,000 | 539.51 |
| 1984-09-03 | 635 | 635 | 621 | 621 | 57,000 | 527.61 |
| 1984-09-01 | 645 | 649 | 635 | 635 | 28,000 | 539.51 |
| 1984-08-31 | 630 | 646 | 626 | 645 | 87,000 | 548 |
| 1984-08-30 | 623 | 630 | 621 | 623 | 124,000 | 529.31 |
| 1984-08-29 | 645 | 645 | 625 | 625 | 82,000 | 531.01 |
| 1984-08-28 | 637 | 639 | 629 | 635 | 46,000 | 539.51 |
| 1984-08-27 | 645 | 645 | 626 | 627 | 21,000 | 532.71 |
| 1984-08-25 | 622 | 648 | 622 | 648 | 35,000 | 550.55 |
| 1984-08-24 | 655 | 655 | 641 | 641 | 86,000 | 544.61 |
| 1984-08-23 | 641 | 660 | 641 | 655 | 65,000 | 556.50 |
| 1984-08-22 | 626 | 640 | 625 | 640 | 247,000 | 543.76 |
| 1984-08-21 | 635 | 635 | 619 | 635 | 154,000 | 539.51 |
| 1984-08-20 | 642 | 650 | 630 | 630 | 89,000 | 535.26 |
| 1984-08-18 | 642 | 655 | 640 | 641 | 58,000 | 544.61 |
| 1984-08-17 | 675 | 675 | 646 | 646 | 215,000 | 548.85 |
| 1984-08-16 | 690 | 690 | 650 | 680 | 341,000 | 577.74 |
| 1984-08-15 | 686 | 694 | 676 | 694 | 240,000 | 589.64 |
| 1984-08-14 | 709 | 709 | 676 | 700 | 377,000 | 594.73 |
| 1984-08-13 | 711 | 724 | 700 | 706 | 2,682,001 | 599.83 |
| 1984-08-10 | 695 | 710 | 685 | 704 | 543,000 | 598.13 |
| 1984-08-09 | 680 | 706 | 680 | 699 | 600,000 | 593.88 |
| 1984-08-08 | 675 | 695 | 675 | 675 | 393,000 | 573.49 |
| 1984-08-07 | 653 | 670 | 653 | 668 | 54,000 | 567.55 |
| 1984-08-06 | 668 | 670 | 653 | 653 | 74,000 | 554.80 |
| 1984-08-04 | 658 | 678 | 658 | 678 | 76,000 | 576.04 |
| 1984-08-03 | 659 | 688 | 659 | 688 | 234,000 | 584.54 |
| 1984-08-02 | 700 | 700 | 688 | 689 | 467,000 | 585.39 |
| 1984-08-01 | 661 | 702 | 661 | 702 | 1,677,001 | 596.43 |
| 1984-07-31 | 651 | 660 | 650 | 651 | 221,000 | 553.10 |
| 1984-07-30 | 650 | 650 | 619 | 640 | 175,000 | 543.76 |
| 1984-07-28 | 635 | 655 | 628 | 640 | 162,000 | 543.76 |
| 1984-07-27 | 659 | 659 | 641 | 641 | 126,000 | 544.61 |
| 1984-07-26 | 665 | 665 | 650 | 650 | 145,000 | 552.25 |
| 1984-07-25 | 665 | 671 | 650 | 667 | 233,000 | 566.70 |
| 1984-07-24 | 640 | 660 | 635 | 660 | 120,000 | 560.75 |
| 1984-07-23 | 655 | 673 | 655 | 670 | 98,000 | 569.24 |
| 1984-07-21 | 628 | 680 | 628 | 665 | 462,000 | 565 |
| 1984-07-20 | 650 | 655 | 630 | 648 | 144,000 | 550.55 |
| 1984-07-19 | 637 | 660 | 637 | 660 | 546,000 | 560.75 |
| 1984-07-18 | 690 | 690 | 657 | 657 | 531,000 | 558.20 |
| 1984-07-17 | 673 | 691 | 673 | 683 | 1,391,001 | 580.29 |
| 1984-07-16 | 645 | 675 | 645 | 660 | 834,000 | 560.75 |
| 1984-07-13 | 652 | 664 | 644 | 653 | 504,000 | 554.80 |
| 1984-07-12 | 635 | 642 | 620 | 642 | 144,000 | 545.46 |
| 1984-07-11 | 640 | 642 | 626 | 642 | 201,000 | 545.46 |
| 1984-07-10 | 640 | 650 | 626 | 642 | 141,000 | 545.46 |
| 1984-07-09 | 640 | 655 | 635 | 640 | 132,000 | 543.76 |
| 1984-07-07 | 658 | 658 | 649 | 650 | 103,000 | 552.25 |
| 1984-07-06 | 645 | 663 | 631 | 658 | 443,000 | 559.05 |
| 1984-07-05 | 625 | 644 | 625 | 644 | 237,000 | 547.15 |
| 1984-07-04 | 649 | 649 | 630 | 630 | 272,000 | 535.26 |
| 1984-07-03 | 651 | 655 | 632 | 632 | 177,000 | 536.96 |
| 1984-07-02 | 648 | 675 | 641 | 662 | 1,069,000 | 562.45 |
| 1984-06-30 | 650 | 650 | 643 | 650 | 282,000 | 552.25 |
| 1984-06-29 | 642 | 663 | 625 | 652 | 1,284,000 | 553.95 |
| 1984-06-28 | 630 | 654 | 630 | 640 | 1,669,001 | 543.76 |
| 1984-06-27 | 585 | 635 | 585 | 625 | 791,000 | 531.01 |
| 1984-06-26 | 560 | 590 | 545 | 590 | 118,000 | 501.27 |
| 1984-06-25 | 570 | 575 | 550 | 565 | 87,000 | 480.03 |
| 1984-06-23 | 561 | 571 | 561 | 570 | 80,000 | 484.28 |
| 1984-06-22 | 582 | 595 | 571 | 571 | 118,000 | 485.13 |
| 1984-06-21 | 585 | 594 | 575 | 580 | 335,000 | 492.78 |
| 1984-06-20 | 604 | 604 | 585 | 585 | 113,000 | 497.03 |
| 1984-06-19 | 600 | 600 | 585 | 599 | 160,000 | 508.92 |
| 1984-06-18 | 590 | 608 | 585 | 600 | 155,000 | 509.77 |
| 1984-06-16 | 585 | 599 | 575 | 580 | 62,000 | 492.78 |
| 1984-06-15 | 585 | 599 | 585 | 585 | 199,000 | 497.03 |
| 1984-06-14 | 636 | 636 | 600 | 606 | 317,000 | 514.87 |
| 1984-06-13 | 627 | 644 | 621 | 631 | 995,000 | 536.11 |
| 1984-06-12 | 617 | 635 | 610 | 617 | 1,074,000 | 524.21 |
| 1984-06-11 | 616 | 629 | 610 | 617 | 820,000 | 524.21 |
| 1984-06-08 | 618 | 630 | 602 | 617 | 1,611,001 | 524.21 |
| 1984-06-07 | 580 | 630 | 580 | 615 | 2,792,001 | 522.52 |
| 1984-06-06 | 560 | 580 | 560 | 578 | 259,000 | 491.08 |
| 1984-06-05 | 590 | 590 | 569 | 579 | 632,000 | 491.93 |
| 1984-06-04 | 536 | 569 | 536 | 569 | 255,000 | 483.43 |
| 1984-06-02 | 514 | 536 | 514 | 536 | 39,000 | 455.40 |
| 1984-06-01 | 510 | 529 | 510 | 515 | 142,000 | 437.55 |
| 1984-05-31 | 545 | 545 | 514 | 530 | 120,000 | 450.30 |
| 1984-05-30 | 545 | 545 | 536 | 544 | 116,000 | 462.19 |
| 1984-05-29 | 502 | 544 | 502 | 535 | 131,000 | 454.55 |
| 1984-05-28 | 500 | 500 | 500 | 500 | 13,000 | 424.81 |
| 1984-05-26 | 498 | 500 | 498 | 500 | 17,000 | 424.81 |
| 1984-05-25 | 503 | 505 | 498 | 500 | 53,000 | 424.81 |
| 1984-05-24 | 495 | 505 | 495 | 505 | 74,000 | 429.06 |
| 1984-05-23 | 505 | 505 | 498 | 498 | 72,000 | 423.11 |
| 1984-05-22 | 509 | 515 | 498 | 505 | 98,000 | 429.06 |
| 1984-05-21 | 520 | 520 | 513 | 517 | 46,000 | 439.25 |
| 1984-05-19 | 518 | 530 | 509 | 509 | 42,000 | 432.46 |
| 1984-05-18 | 525 | 525 | 505 | 516 | 116,000 | 438.40 |
| 1984-05-17 | 559 | 559 | 536 | 536 | 57,000 | 455.40 |
| 1984-05-16 | 560 | 569 | 541 | 558 | 191,000 | 474.09 |
| 1984-05-15 | 552 | 560 | 541 | 550 | 70,000 | 467.29 |
| 1984-05-14 | 569 | 569 | 550 | 551 | 46,000 | 468.14 |
| 1984-05-11 | 555 | 575 | 550 | 569 | 182,000 | 483.43 |
| 1984-05-10 | 554 | 558 | 537 | 549 | 96,000 | 466.44 |
| 1984-05-09 | 544 | 545 | 535 | 544 | 151,000 | 462.19 |
| 1984-05-08 | 560 | 560 | 547 | 549 | 89,000 | 466.44 |
| 1984-05-07 | 562 | 562 | 552 | 555 | 37,000 | 471.54 |
| 1984-05-04 | 560 | 562 | 552 | 552 | 94,000 | 468.99 |
| 1984-05-02 | 556 | 570 | 556 | 562 | 102,000 | 477.49 |
| 1984-05-01 | 569 | 570 | 560 | 560 | 30,000 | 475.79 |
| 1984-04-28 | 574 | 574 | 555 | 574 | 53,000 | 487.68 |
| 1984-04-27 | 552 | 580 | 550 | 579 | 180,000 | 491.93 |
| 1984-04-26 | 579 | 579 | 550 | 570 | 259,000 | 484.28 |
| 1984-04-25 | 610 | 610 | 580 | 589 | 1,410,001 | 500.43 |
| 1984-04-24 | 559 | 585 | 550 | 585 | 301,000 | 497.03 |
| 1984-04-23 | 561 | 562 | 552 | 552 | 60,000 | 468.99 |
| 1984-04-21 | 558 | 560 | 551 | 551 | 47,000 | 468.14 |
| 1984-04-20 | 541 | 565 | 540 | 563 | 65,000 | 478.34 |
| 1984-04-19 | 555 | 560 | 540 | 540 | 70,000 | 458.79 |
| 1984-04-18 | 574 | 574 | 550 | 565 | 173,000 | 480.03 |
| 1984-04-17 | 560 | 575 | 550 | 569 | 353,000 | 483.43 |
| 1984-04-16 | 545 | 555 | 540 | 550 | 142,000 | 467.29 |
| 1984-04-13 | 536 | 550 | 535 | 541 | 130,000 | 459.64 |
| 1984-04-12 | 545 | 550 | 540 | 540 | 63,000 | 458.79 |
| 1984-04-11 | 547 | 547 | 535 | 541 | 60,000 | 459.64 |
| 1984-04-10 | 550 | 550 | 540 | 547 | 117,000 | 464.74 |
| 1984-04-09 | 562 | 562 | 548 | 559 | 60,000 | 474.94 |
| 1984-04-07 | 569 | 569 | 547 | 562 | 107,000 | 477.49 |
| 1984-04-06 | 555 | 565 | 547 | 565 | 86,000 | 480.03 |
| 1984-04-05 | 564 | 564 | 545 | 545 | 106,000 | 463.04 |
| 1984-04-04 | 570 | 579 | 562 | 565 | 143,000 | 480.03 |
| 1984-04-03 | 602 | 602 | 579 | 580 | 614,000 | 492.78 |
| 1984-04-02 | 564 | 600 | 558 | 582 | 1,017,000 | 494.48 |
| 1984-03-31 | 549 | 555 | 540 | 555 | 301,000 | 471.54 |
| 1984-03-30 | 554 | 555 | 535 | 540 | 172,000 | 458.79 |
| 1984-03-29 | 525 | 540 | 525 | 525 | 83,000 | 446.05 |
| 1984-03-28 | 518 | 519 | 515 | 515 | 99,000 | 437.55 |
| 1984-03-27 | 535 | 535 | 515 | 515 | 98,000 | 437.55 |
| 1984-03-26 | 552 | 552 | 531 | 533 | 135,000 | 452.85 |
| 1984-03-24 | 539 | 558 | 535 | 552 | 139,000 | 468.99 |
| 1984-03-23 | 555 | 565 | 546 | 559 | 677,000 | 474.94 |
| 1984-03-22 | 520 | 559 | 520 | 552 | 464,000 | 468.99 |
| 1984-03-21 | 504 | 523 | 504 | 518 | 102,000 | 440.10 |
| 1984-03-19 | 499 | 504 | 499 | 503 | 140,000 | 427.36 |
| 1984-03-17 | 501 | 508 | 496 | 500 | 85,000 | 424.81 |
| 1984-03-16 | 510 | 514 | 502 | 502 | 167,000 | 426.51 |
| 1984-03-15 | 490 | 507 | 490 | 503 | 311,000 | 427.36 |
| 1984-03-14 | 485 | 495 | 481 | 490 | 100,000 | 416.31 |
| 1984-03-13 | 487 | 488 | 475 | 480 | 122,000 | 407.82 |
| 1984-03-12 | 494 | 495 | 480 | 482 | 92,000 | 409.52 |
| 1984-03-09 | 495 | 495 | 491 | 495 | 71,000 | 420.56 |
| 1984-03-08 | 490 | 495 | 485 | 495 | 115,000 | 420.56 |
| 1984-03-07 | 480 | 488 | 480 | 488 | 79,000 | 414.61 |
| 1984-03-06 | 490 | 490 | 475 | 475 | 119,000 | 403.57 |
| 1984-03-05 | 494 | 494 | 490 | 491 | 66,000 | 417.16 |
| 1984-03-03 | 491 | 495 | 490 | 495 | 41,000 | 420.56 |
| 1984-03-02 | 492 | 492 | 485 | 490 | 54,000 | 416.31 |
| 1984-03-01 | 503 | 503 | 482 | 482 | 110,000 | 409.52 |
| 1984-02-29 | 501 | 512 | 499 | 503 | 66,000 | 427.36 |
| 1984-02-28 | 499 | 518 | 498 | 505 | 148,000 | 429.06 |
| 1984-02-27 | 490 | 498 | 481 | 498 | 115,000 | 423.11 |
| 1984-02-25 | 495 | 495 | 482 | 490 | 98,000 | 416.31 |
| 1984-02-24 | 500 | 500 | 490 | 490 | 82,000 | 416.31 |
| 1984-02-23 | 502 | 505 | 498 | 498 | 56,000 | 423.11 |
| 1984-02-22 | 505 | 505 | 497 | 500 | 87,000 | 424.81 |
| 1984-02-21 | 490 | 509 | 490 | 497 | 148,000 | 422.26 |
| 1984-02-20 | 491 | 491 | 488 | 490 | 66,000 | 416.31 |
| 1984-02-18 | 491 | 496 | 491 | 493 | 30,000 | 418.86 |
| 1984-02-17 | 505 | 505 | 495 | 496 | 84,000 | 421.41 |
| 1984-02-16 | 505 | 507 | 501 | 505 | 65,000 | 429.06 |
| 1984-02-15 | 503 | 510 | 503 | 505 | 32,000 | 429.06 |
| 1984-02-14 | 505 | 506 | 500 | 500 | 124,000 | 424.81 |
| 1984-02-13 | 510 | 510 | 505 | 505 | 46,000 | 429.06 |
| 1984-02-10 | 525 | 529 | 515 | 515 | 91,000 | 437.55 |
| 1984-02-09 | 532 | 532 | 523 | 523 | 66,000 | 444.35 |
| 1984-02-08 | 526 | 538 | 525 | 530 | 88,000 | 450.30 |
| 1984-02-07 | 540 | 540 | 520 | 524 | 60,000 | 445.20 |
| 1984-02-06 | 536 | 547 | 526 | 542 | 72,000 | 460.49 |
| 1984-02-04 | 545 | 550 | 537 | 537 | 47,000 | 456.25 |
| 1984-02-03 | 561 | 568 | 546 | 546 | 193,000 | 463.89 |
| 1984-02-02 | 560 | 570 | 558 | 567 | 323,000 | 481.73 |
| 1984-02-01 | 554 | 554 | 545 | 550 | 97,000 | 467.29 |
| 1984-01-31 | 546 | 555 | 538 | 544 | 239,000 | 462.19 |
| 1984-01-30 | 530 | 553 | 530 | 545 | 322,000 | 463.04 |
| 1984-01-28 | 536 | 538 | 518 | 530 | 160,000 | 450.30 |
| 1984-01-27 | 534 | 535 | 526 | 528 | 106,000 | 448.60 |
| 1984-01-26 | 545 | 545 | 531 | 539 | 109,000 | 457.94 |
| 1984-01-25 | 528 | 545 | 519 | 545 | 202,000 | 463.04 |
| 1984-01-24 | 520 | 521 | 506 | 519 | 78,000 | 440.95 |
| 1984-01-23 | 512 | 519 | 507 | 518 | 61,000 | 440.10 |
| 1984-01-21 | 502 | 510 | 501 | 502 | 76,000 | 426.51 |
| 1984-01-20 | 510 | 520 | 506 | 506 | 77,000 | 429.91 |
| 1984-01-19 | 530 | 530 | 500 | 500 | 133,000 | 424.81 |
| 1984-01-18 | 534 | 539 | 521 | 534 | 92,000 | 453.70 |
| 1984-01-17 | 550 | 550 | 530 | 535 | 150,000 | 454.55 |
| 1984-01-13 | 529 | 545 | 528 | 540 | 246,000 | 458.79 |
| 1984-01-12 | 520 | 525 | 505 | 525 | 222,000 | 446.05 |
| 1984-01-11 | 488 | 529 | 488 | 510 | 213,000 | 433.31 |
| 1984-01-10 | 495 | 499 | 486 | 486 | 58,000 | 412.91 |
| 1984-01-09 | 490 | 499 | 490 | 490 | 55,000 | 416.31 |
| 1984-01-07 | 490 | 500 | 486 | 500 | 51,000 | 424.81 |
| 1984-01-06 | 507 | 515 | 485 | 485 | 111,000 | 412.07 |
| 1984-01-05 | 501 | 508 | 500 | 505 | 69,000 | 429.06 |
| 1984-01-04 | 495 | 510 | 495 | 500 | 41,000 | 424.81 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
