3105 日清紡ホールディングス(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 | 670 | 677 | 669 | 670 | 101,000 | 574.61 |
| 1984-12-27 | 674 | 680 | 666 | 667 | 259,000 | 572.04 |
| 1984-12-26 | 675 | 677 | 665 | 677 | 303,000 | 580.62 |
| 1984-12-25 | 675 | 677 | 673 | 677 | 201,000 | 580.62 |
| 1984-12-24 | 671 | 680 | 671 | 677 | 60,000 | 580.62 |
| 1984-12-22 | 690 | 690 | 671 | 680 | 58,000 | 583.19 |
| 1984-12-21 | 693 | 693 | 685 | 690 | 85,000 | 591.77 |
| 1984-12-20 | 697 | 697 | 685 | 695 | 157,000 | 596.06 |
| 1984-12-19 | 700 | 700 | 694 | 700 | 538,000 | 600.34 |
| 1984-12-18 | 695 | 695 | 688 | 695 | 96,000 | 596.06 |
| 1984-12-17 | 689 | 690 | 685 | 690 | 162,000 | 591.77 |
| 1984-12-15 | 687 | 695 | 687 | 687 | 179,000 | 589.19 |
| 1984-12-14 | 685 | 685 | 681 | 685 | 173,000 | 587.48 |
| 1984-12-13 | 675 | 680 | 675 | 680 | 83,000 | 583.19 |
| 1984-12-12 | 680 | 683 | 670 | 680 | 255,000 | 583.19 |
| 1984-12-11 | 683 | 683 | 670 | 675 | 510,000 | 578.90 |
| 1984-12-10 | 688 | 690 | 682 | 683 | 176,000 | 585.76 |
| 1984-12-07 | 700 | 700 | 672 | 680 | 270,000 | 583.19 |
| 1984-12-06 | 714 | 719 | 707 | 710 | 485,000 | 608.92 |
| 1984-12-05 | 719 | 719 | 709 | 714 | 752,000 | 612.35 |
| 1984-12-04 | 712 | 719 | 709 | 709 | 1,005,000 | 608.06 |
| 1984-12-03 | 710 | 719 | 702 | 705 | 561,000 | 604.63 |
| 1984-12-01 | 710 | 715 | 700 | 710 | 390,000 | 608.92 |
| 1984-11-30 | 718 | 734 | 711 | 720 | 2,705,000 | 617.50 |
| 1984-11-29 | 694 | 700 | 690 | 700 | 1,091,000 | 600.34 |
| 1984-11-28 | 669 | 705 | 669 | 675 | 363,000 | 578.90 |
| 1984-11-27 | 667 | 667 | 662 | 667 | 60,000 | 572.04 |
| 1984-11-26 | 666 | 670 | 666 | 666 | 121,000 | 571.18 |
| 1984-11-24 | 662 | 670 | 661 | 670 | 8,000 | 574.61 |
| 1984-11-22 | 670 | 670 | 660 | 661 | 43,000 | 566.90 |
| 1984-11-21 | 674 | 674 | 650 | 670 | 230,000 | 574.61 |
| 1984-11-20 | 674 | 678 | 670 | 670 | 84,000 | 574.61 |
| 1984-11-19 | 678 | 678 | 670 | 678 | 37,000 | 581.48 |
| 1984-11-17 | 675 | 676 | 670 | 670 | 35,000 | 574.61 |
| 1984-11-16 | 678 | 678 | 670 | 675 | 57,000 | 578.90 |
| 1984-11-15 | 690 | 692 | 680 | 680 | 272,000 | 583.19 |
| 1984-11-14 | 686 | 693 | 686 | 690 | 159,000 | 591.77 |
| 1984-11-13 | 695 | 699 | 691 | 696 | 192,000 | 596.91 |
| 1984-11-12 | 690 | 700 | 689 | 699 | 1,135,000 | 599.49 |
| 1984-11-09 | 660 | 700 | 660 | 700 | 476,000 | 600.34 |
| 1984-11-08 | 670 | 671 | 655 | 660 | 430,000 | 566.04 |
| 1984-11-07 | 680 | 687 | 670 | 675 | 116,000 | 578.90 |
| 1984-11-06 | 682 | 695 | 682 | 683 | 73,000 | 585.76 |
| 1984-11-05 | 680 | 693 | 680 | 692 | 22,000 | 593.48 |
| 1984-11-02 | 676 | 695 | 676 | 690 | 269,000 | 591.77 |
| 1984-11-01 | 688 | 688 | 678 | 680 | 412,000 | 583.19 |
| 1984-10-31 | 690 | 695 | 686 | 690 | 222,000 | 591.77 |
| 1984-10-30 | 690 | 690 | 685 | 685 | 259,000 | 587.48 |
| 1984-10-29 | 691 | 699 | 690 | 690 | 366,000 | 591.77 |
| 1984-10-27 | 693 | 700 | 690 | 691 | 226,000 | 592.62 |
| 1984-10-26 | 701 | 705 | 695 | 695 | 444,000 | 596.06 |
| 1984-10-25 | 705 | 710 | 701 | 702 | 424,000 | 602.06 |
| 1984-10-24 | 699 | 706 | 699 | 700 | 723,000 | 600.34 |
| 1984-10-23 | 691 | 699 | 691 | 699 | 218,000 | 599.49 |
| 1984-10-22 | 700 | 703 | 690 | 700 | 455,000 | 600.34 |
| 1984-10-20 | 714 | 714 | 701 | 704 | 439,000 | 603.77 |
| 1984-10-19 | 725 | 725 | 710 | 710 | 2,899,000 | 608.92 |
| 1984-10-18 | 682 | 717 | 681 | 713 | 4,288,001 | 611.49 |
| 1984-10-17 | 688 | 699 | 680 | 682 | 1,527,000 | 584.91 |
| 1984-10-16 | 683 | 694 | 680 | 689 | 1,365,000 | 590.91 |
| 1984-10-15 | 675 | 683 | 670 | 682 | 946,000 | 584.91 |
| 1984-10-12 | 658 | 684 | 658 | 675 | 1,895,000 | 578.90 |
| 1984-10-11 | 690 | 691 | 652 | 652 | 1,631,000 | 559.18 |
| 1984-10-09 | 705 | 705 | 674 | 684 | 5,018,001 | 586.62 |
| 1984-10-08 | 652 | 684 | 640 | 684 | 2,677,000 | 586.62 |
| 1984-10-06 | 651 | 663 | 645 | 657 | 2,785,000 | 563.47 |
| 1984-10-05 | 613 | 650 | 613 | 640 | 1,558,000 | 548.89 |
| 1984-10-04 | 616 | 624 | 610 | 611 | 583,000 | 524.01 |
| 1984-10-03 | 625 | 629 | 616 | 616 | 808,000 | 528.30 |
| 1984-10-02 | 603 | 630 | 603 | 620 | 899,000 | 531.73 |
| 1984-10-01 | 606 | 610 | 601 | 601 | 132,000 | 515.44 |
| 1984-09-29 | 601 | 609 | 600 | 606 | 55,000 | 519.73 |
| 1984-09-28 | 610 | 614 | 610 | 610 | 124,000 | 523.16 |
| 1984-09-27 | 605 | 617 | 605 | 610 | 151,000 | 523.16 |
| 1984-09-26 | 615 | 622 | 601 | 601 | 392,000 | 515.44 |
| 1984-09-25 | 626 | 626 | 609 | 619 | 228,000 | 530.88 |
| 1984-09-22 | 610 | 610 | 601 | 608 | 136,000 | 521.44 |
| 1984-09-21 | 590 | 591 | 580 | 588 | 340,000 | 504.29 |
| 1984-09-20 | 596 | 606 | 596 | 600 | 102,000 | 514.58 |
| 1984-09-19 | 603 | 606 | 596 | 605 | 141,000 | 518.87 |
| 1984-09-18 | 605 | 606 | 596 | 600 | 242,000 | 514.58 |
| 1984-09-17 | 611 | 611 | 600 | 609 | 346,000 | 522.30 |
| 1984-09-14 | 616 | 620 | 608 | 620 | 900,000 | 531.73 |
| 1984-09-13 | 587 | 610 | 585 | 599 | 1,045,000 | 513.72 |
| 1984-09-12 | 576 | 588 | 573 | 577 | 899,000 | 494.85 |
| 1984-09-11 | 567 | 575 | 566 | 566 | 204,000 | 485.42 |
| 1984-09-10 | 566 | 574 | 563 | 563 | 158,000 | 482.85 |
| 1984-09-07 | 559 | 580 | 559 | 561 | 232,000 | 481.13 |
| 1984-09-06 | 565 | 570 | 556 | 556 | 268,000 | 476.84 |
| 1984-09-05 | 580 | 580 | 560 | 570 | 191,000 | 488.85 |
| 1984-09-04 | 566 | 588 | 565 | 588 | 273,000 | 504.29 |
| 1984-09-03 | 565 | 575 | 564 | 564 | 26,000 | 483.71 |
| 1984-09-01 | 575 | 575 | 573 | 575 | 24,000 | 493.14 |
| 1984-08-31 | 580 | 580 | 575 | 575 | 20,000 | 493.14 |
| 1984-08-30 | 585 | 585 | 572 | 580 | 35,000 | 497.43 |
| 1984-08-29 | 590 | 591 | 590 | 590 | 78,000 | 506 |
| 1984-08-28 | 587 | 595 | 586 | 595 | 24,000 | 510.29 |
| 1984-08-27 | 588 | 588 | 585 | 586 | 85,000 | 502.57 |
| 1984-08-25 | 587 | 595 | 587 | 587 | 57,000 | 503.43 |
| 1984-08-24 | 587 | 589 | 587 | 587 | 125,000 | 503.43 |
| 1984-08-23 | 587 | 590 | 585 | 587 | 278,000 | 503.43 |
| 1984-08-22 | 580 | 589 | 580 | 589 | 225,000 | 505.15 |
| 1984-08-21 | 585 | 585 | 562 | 562 | 43,000 | 481.99 |
| 1984-08-20 | 589 | 591 | 580 | 585 | 158,000 | 501.72 |
| 1984-08-18 | 574 | 589 | 573 | 589 | 233,000 | 505.15 |
| 1984-08-17 | 565 | 574 | 565 | 570 | 139,000 | 488.85 |
| 1984-08-16 | 559 | 569 | 555 | 565 | 39,000 | 484.56 |
| 1984-08-15 | 549 | 569 | 549 | 569 | 193,000 | 487.99 |
| 1984-08-14 | 539 | 541 | 539 | 541 | 228,000 | 463.98 |
| 1984-08-13 | 539 | 540 | 538 | 538 | 67,000 | 461.41 |
| 1984-08-10 | 540 | 540 | 540 | 540 | 29,000 | 463.12 |
| 1984-08-09 | 534 | 540 | 530 | 530 | 14,000 | 454.55 |
| 1984-08-08 | 540 | 540 | 535 | 535 | 18,000 | 458.83 |
| 1984-08-07 | 535 | 540 | 531 | 540 | 161,000 | 463.12 |
| 1984-08-06 | 531 | 535 | 520 | 530 | 292,000 | 454.55 |
| 1984-08-04 | 519 | 520 | 518 | 518 | 457,000 | 444.25 |
| 1984-08-03 | 520 | 520 | 515 | 515 | 250,000 | 441.68 |
| 1984-08-02 | 511 | 511 | 500 | 510 | 194,000 | 437.39 |
| 1984-08-01 | 515 | 515 | 510 | 511 | 74,000 | 438.25 |
| 1984-07-31 | 520 | 520 | 515 | 516 | 11,000 | 442.54 |
| 1984-07-30 | 512 | 512 | 512 | 512 | 5,000 | 439.11 |
| 1984-07-28 | 511 | 518 | 511 | 511 | 60,000 | 438.25 |
| 1984-07-27 | 520 | 520 | 518 | 518 | 197,000 | 444.25 |
| 1984-07-26 | 513 | 520 | 513 | 520 | 238,000 | 445.97 |
| 1984-07-25 | 520 | 520 | 513 | 513 | 141,000 | 439.97 |
| 1984-07-24 | 513 | 515 | 512 | 515 | 7,000 | 441.68 |
| 1984-07-23 | 513 | 517 | 513 | 516 | 47,000 | 442.54 |
| 1984-07-21 | 515 | 517 | 512 | 512 | 18,000 | 439.11 |
| 1984-07-20 | 520 | 520 | 512 | 520 | 110,000 | 445.97 |
| 1984-07-19 | 532 | 532 | 525 | 528 | 125,000 | 452.83 |
| 1984-07-18 | 531 | 531 | 531 | 531 | 20,000 | 455.40 |
| 1984-07-17 | 532 | 534 | 530 | 534 | 5,000 | 457.98 |
| 1984-07-16 | 530 | 532 | 530 | 531 | 54,000 | 455.40 |
| 1984-07-13 | 555 | 555 | 540 | 540 | 93,000 | 463.12 |
| 1984-07-12 | 561 | 567 | 560 | 560 | 25,000 | 480.27 |
| 1984-07-11 | 560 | 570 | 560 | 570 | 19,000 | 488.85 |
| 1984-07-10 | 557 | 557 | 557 | 557 | 15,000 | 477.70 |
| 1984-07-09 | 558 | 558 | 557 | 557 | 14,000 | 477.70 |
| 1984-07-07 | 557 | 557 | 555 | 555 | 11,000 | 475.99 |
| 1984-07-06 | 557 | 557 | 550 | 555 | 39,000 | 475.99 |
| 1984-07-05 | 555 | 560 | 545 | 556 | 87,000 | 476.84 |
| 1984-07-04 | 558 | 558 | 556 | 556 | 41,000 | 476.84 |
| 1984-07-03 | 562 | 565 | 560 | 560 | 234,000 | 480.27 |
| 1984-07-02 | 572 | 572 | 570 | 572 | 6,000 | 490.57 |
| 1984-06-30 | 562 | 562 | 562 | 562 | 1,000 | 481.99 |
| 1984-06-29 | 559 | 562 | 557 | 562 | 32,000 | 481.99 |
| 1984-06-28 | 576 | 576 | 565 | 565 | 31,000 | 484.56 |
| 1984-06-27 | 572 | 580 | 565 | 575 | 96,000 | 493.14 |
| 1984-06-26 | 566 | 570 | 565 | 570 | 56,000 | 488.85 |
| 1984-06-23 | 525 | 527 | 525 | 526 | 16,000 | 451.12 |
| 1984-06-22 | 530 | 530 | 530 | 530 | 13,000 | 454.55 |
| 1984-06-21 | 544 | 544 | 540 | 540 | 33,000 | 463.12 |
| 1984-06-20 | 545 | 545 | 538 | 544 | 104,000 | 466.55 |
| 1984-06-19 | 531 | 550 | 531 | 549 | 36,000 | 470.84 |
| 1984-06-18 | 522 | 525 | 522 | 525 | 83,000 | 450.26 |
| 1984-06-16 | 538 | 538 | 530 | 530 | 165,000 | 454.55 |
| 1984-06-15 | 548 | 549 | 548 | 548 | 201,000 | 469.98 |
| 1984-06-14 | 548 | 555 | 548 | 548 | 78,000 | 469.98 |
| 1984-06-13 | 560 | 561 | 546 | 548 | 337,000 | 469.98 |
| 1984-06-12 | 565 | 565 | 560 | 560 | 11,000 | 480.27 |
| 1984-06-11 | 564 | 564 | 560 | 560 | 7,000 | 480.27 |
| 1984-06-08 | 565 | 565 | 555 | 565 | 232,000 | 484.56 |
| 1984-06-07 | 565 | 565 | 565 | 565 | 48,000 | 484.56 |
| 1984-06-06 | 550 | 560 | 550 | 560 | 37,000 | 480.27 |
| 1984-06-05 | 547 | 560 | 547 | 560 | 48,000 | 480.27 |
| 1984-06-04 | 546 | 550 | 545 | 546 | 66,000 | 468.27 |
| 1984-06-02 | 548 | 549 | 544 | 544 | 124,000 | 466.55 |
| 1984-06-01 | 546 | 549 | 545 | 545 | 173,000 | 467.41 |
| 1984-05-31 | 550 | 555 | 547 | 547 | 132,000 | 469.13 |
| 1984-05-30 | 555 | 557 | 555 | 555 | 236,000 | 475.99 |
| 1984-05-29 | 570 | 570 | 555 | 555 | 96,000 | 475.99 |
| 1984-05-28 | 570 | 571 | 568 | 570 | 143,000 | 488.85 |
| 1984-05-26 | 570 | 570 | 565 | 570 | 76,000 | 488.85 |
| 1984-05-25 | 585 | 585 | 570 | 570 | 155,000 | 488.85 |
| 1984-05-24 | 570 | 585 | 570 | 585 | 41,000 | 501.72 |
| 1984-05-23 | 554 | 555 | 551 | 555 | 21,000 | 475.99 |
| 1984-05-22 | 570 | 570 | 549 | 550 | 143,000 | 471.70 |
| 1984-05-21 | 570 | 570 | 570 | 570 | 3,000 | 488.85 |
| 1984-05-19 | 565 | 570 | 565 | 570 | 30,000 | 488.85 |
| 1984-05-18 | 570 | 574 | 550 | 560 | 306,000 | 480.27 |
| 1984-05-17 | 595 | 595 | 585 | 585 | 62,000 | 501.72 |
| 1984-05-16 | 595 | 597 | 595 | 596 | 78,000 | 511.15 |
| 1984-05-15 | 597 | 597 | 591 | 595 | 142,000 | 510.29 |
| 1984-05-14 | 607 | 609 | 598 | 600 | 163,000 | 514.58 |
| 1984-05-11 | 610 | 620 | 607 | 607 | 201,000 | 520.58 |
| 1984-05-10 | 644 | 644 | 630 | 630 | 189,000 | 540.31 |
| 1984-05-09 | 630 | 630 | 630 | 630 | 11,000 | 540.31 |
| 1984-05-08 | 648 | 650 | 645 | 650 | 105,000 | 557.46 |
| 1984-05-07 | 658 | 660 | 651 | 651 | 280,000 | 558.32 |
| 1984-05-04 | 658 | 663 | 648 | 658 | 477,000 | 564.32 |
| 1984-05-02 | 648 | 649 | 648 | 649 | 178,000 | 556.60 |
| 1984-05-01 | 645 | 650 | 638 | 638 | 355,000 | 547.17 |
| 1984-04-28 | 640 | 651 | 640 | 647 | 351,000 | 554.89 |
| 1984-04-27 | 620 | 645 | 620 | 638 | 395,000 | 547.17 |
| 1984-04-26 | 615 | 620 | 615 | 620 | 436,000 | 531.73 |
| 1984-04-25 | 620 | 620 | 611 | 613 | 543,000 | 525.73 |
| 1984-04-24 | 616 | 620 | 613 | 613 | 60,000 | 525.73 |
| 1984-04-23 | 622 | 622 | 613 | 614 | 63,000 | 526.59 |
| 1984-04-21 | 622 | 624 | 621 | 622 | 34,000 | 533.45 |
| 1984-04-20 | 623 | 630 | 620 | 624 | 41,000 | 535.16 |
| 1984-04-19 | 630 | 630 | 623 | 623 | 66,000 | 534.31 |
| 1984-04-18 | 630 | 633 | 630 | 630 | 37,000 | 540.31 |
| 1984-04-17 | 630 | 635 | 630 | 630 | 28,000 | 540.31 |
| 1984-04-16 | 640 | 644 | 630 | 630 | 259,000 | 540.31 |
| 1984-04-13 | 645 | 645 | 640 | 640 | 199,000 | 548.89 |
| 1984-04-12 | 636 | 648 | 636 | 643 | 37,000 | 551.46 |
| 1984-04-11 | 626 | 640 | 626 | 635 | 65,000 | 544.60 |
| 1984-04-10 | 630 | 630 | 622 | 622 | 73,000 | 533.45 |
| 1984-04-09 | 623 | 630 | 619 | 621 | 45,000 | 532.59 |
| 1984-04-07 | 620 | 647 | 620 | 621 | 146,000 | 532.59 |
| 1984-04-06 | 621 | 622 | 621 | 621 | 522,000 | 532.59 |
| 1984-04-05 | 637 | 637 | 630 | 633 | 45,000 | 542.88 |
| 1984-04-04 | 643 | 650 | 639 | 639 | 63,000 | 548.03 |
| 1984-04-03 | 649 | 649 | 643 | 644 | 98,000 | 552.32 |
| 1984-04-02 | 644 | 652 | 640 | 652 | 131,000 | 559.18 |
| 1984-03-31 | 635 | 649 | 635 | 648 | 62,000 | 555.75 |
| 1984-03-30 | 658 | 665 | 650 | 655 | 89,000 | 561.75 |
| 1984-03-29 | 674 | 675 | 655 | 668 | 743,000 | 572.90 |
| 1984-03-28 | 643 | 677 | 639 | 673 | 2,252,000 | 577.19 |
| 1984-03-27 | 640 | 644 | 633 | 644 | 412,000 | 552.32 |
| 1984-03-26 | 628 | 630 | 618 | 630 | 67,000 | 540.31 |
| 1984-03-24 | 626 | 642 | 626 | 638 | 133,000 | 547.17 |
| 1984-03-23 | 635 | 645 | 635 | 636 | 549,000 | 545.46 |
| 1984-03-22 | 634 | 655 | 627 | 645 | 1,795,000 | 553.17 |
| 1984-03-21 | 610 | 625 | 610 | 624 | 1,209,000 | 535.16 |
| 1984-03-19 | 603 | 610 | 595 | 610 | 126,000 | 523.16 |
| 1984-03-17 | 595 | 614 | 595 | 605 | 199,000 | 518.87 |
| 1984-03-16 | 619 | 620 | 605 | 615 | 887,000 | 527.44 |
| 1984-03-15 | 615 | 623 | 610 | 619 | 810,000 | 530.88 |
| 1984-03-14 | 620 | 620 | 614 | 615 | 1,652,000 | 527.44 |
| 1984-03-13 | 581 | 610 | 581 | 609 | 1,890,000 | 522.30 |
| 1984-03-12 | 582 | 588 | 582 | 585 | 251,000 | 501.72 |
| 1984-03-09 | 585 | 586 | 580 | 580 | 325,000 | 497.43 |
| 1984-03-08 | 586 | 594 | 570 | 578 | 457,000 | 495.71 |
| 1984-03-07 | 585 | 600 | 581 | 596 | 2,060,000 | 511.15 |
| 1984-03-06 | 570 | 585 | 566 | 580 | 956,000 | 497.43 |
| 1984-03-05 | 578 | 578 | 560 | 560 | 188,000 | 480.27 |
| 1984-03-03 | 565 | 578 | 560 | 576 | 461,000 | 494 |
| 1984-03-02 | 564 | 570 | 560 | 570 | 178,000 | 488.85 |
| 1984-03-01 | 578 | 578 | 556 | 565 | 653,000 | 484.56 |
| 1984-02-29 | 573 | 581 | 565 | 575 | 2,108,000 | 493.14 |
| 1984-02-28 | 550 | 563 | 547 | 563 | 368,000 | 482.85 |
| 1984-02-27 | 540 | 540 | 538 | 540 | 177,000 | 463.12 |
| 1984-02-25 | 535 | 536 | 526 | 534 | 60,000 | 457.98 |
| 1984-02-24 | 529 | 530 | 525 | 530 | 35,000 | 454.55 |
| 1984-02-23 | 521 | 530 | 520 | 529 | 154,000 | 453.69 |
| 1984-02-22 | 527 | 535 | 521 | 523 | 60,000 | 448.54 |
| 1984-02-21 | 525 | 525 | 515 | 517 | 66,000 | 443.40 |
| 1984-02-20 | 527 | 527 | 525 | 525 | 58,000 | 450.26 |
| 1984-02-18 | 525 | 525 | 525 | 525 | 8,000 | 450.26 |
| 1984-02-17 | 526 | 535 | 524 | 535 | 295,000 | 458.83 |
| 1984-02-16 | 530 | 530 | 517 | 527 | 119,000 | 451.97 |
| 1984-02-15 | 535 | 537 | 527 | 534 | 109,000 | 457.98 |
| 1984-02-14 | 540 | 540 | 534 | 540 | 202,000 | 463.12 |
| 1984-02-13 | 540 | 550 | 534 | 541 | 186,000 | 463.98 |
| 1984-02-10 | 538 | 542 | 525 | 538 | 321,000 | 461.41 |
| 1984-02-09 | 536 | 542 | 530 | 533 | 213,000 | 457.12 |
| 1984-02-08 | 540 | 545 | 531 | 540 | 173,000 | 463.12 |
| 1984-02-07 | 535 | 550 | 530 | 540 | 326,000 | 463.12 |
| 1984-02-06 | 524 | 528 | 520 | 525 | 104,000 | 450.26 |
| 1984-02-04 | 520 | 524 | 518 | 520 | 136,000 | 445.97 |
| 1984-02-03 | 520 | 525 | 520 | 521 | 62,000 | 446.83 |
| 1984-02-02 | 529 | 530 | 518 | 519 | 69,000 | 445.11 |
| 1984-02-01 | 529 | 540 | 525 | 525 | 70,000 | 450.26 |
| 1984-01-31 | 517 | 525 | 517 | 525 | 124,000 | 450.26 |
| 1984-01-30 | 516 | 525 | 516 | 519 | 62,000 | 445.11 |
| 1984-01-28 | 515 | 516 | 512 | 516 | 149,000 | 442.54 |
| 1984-01-27 | 519 | 520 | 515 | 519 | 122,000 | 445.11 |
| 1984-01-26 | 518 | 520 | 515 | 520 | 121,000 | 445.97 |
| 1984-01-25 | 515 | 519 | 513 | 515 | 173,000 | 441.68 |
| 1984-01-24 | 517 | 518 | 513 | 515 | 225,000 | 441.68 |
| 1984-01-23 | 531 | 531 | 511 | 511 | 346,000 | 438.25 |
| 1984-01-21 | 529 | 533 | 528 | 533 | 42,000 | 457.12 |
| 1984-01-20 | 531 | 534 | 526 | 533 | 74,000 | 457.12 |
| 1984-01-19 | 538 | 540 | 530 | 531 | 165,000 | 455.40 |
| 1984-01-18 | 541 | 547 | 538 | 540 | 144,000 | 463.12 |
| 1984-01-17 | 550 | 550 | 546 | 550 | 136,000 | 471.70 |
| 1984-01-13 | 541 | 549 | 541 | 545 | 457,000 | 467.41 |
| 1984-01-12 | 540 | 549 | 540 | 549 | 148,000 | 470.84 |
| 1984-01-11 | 554 | 555 | 545 | 550 | 217,000 | 471.70 |
| 1984-01-10 | 550 | 560 | 542 | 559 | 388,000 | 479.42 |
| 1984-01-09 | 550 | 555 | 540 | 541 | 150,000 | 463.98 |
| 1984-01-07 | 564 | 570 | 545 | 559 | 238,000 | 479.42 |
| 1984-01-06 | 580 | 580 | 562 | 574 | 364,000 | 492.28 |
| 1984-01-05 | 579 | 589 | 571 | 580 | 1,802,000 | 497.43 |
| 1984-01-04 | 570 | 575 | 563 | 569 | 489,000 | 487.99 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
