4185 JSR(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 | 400 | 400 | 395 | 395 | 143,000 | 395 |
| 1984-12-27 | 401 | 401 | 397 | 400 | 86,000 | 400 |
| 1984-12-26 | 405 | 406 | 400 | 400 | 116,000 | 400 |
| 1984-12-25 | 410 | 410 | 407 | 407 | 87,000 | 407 |
| 1984-12-24 | 408 | 410 | 404 | 409 | 61,000 | 409 |
| 1984-12-22 | 409 | 409 | 408 | 408 | 38,000 | 408 |
| 1984-12-21 | 408 | 413 | 408 | 409 | 68,000 | 409 |
| 1984-12-20 | 409 | 409 | 408 | 408 | 55,000 | 408 |
| 1984-12-19 | 409 | 410 | 408 | 408 | 83,000 | 408 |
| 1984-12-18 | 410 | 411 | 409 | 409 | 68,000 | 409 |
| 1984-12-17 | 413 | 413 | 410 | 410 | 55,000 | 410 |
| 1984-12-15 | 409 | 413 | 408 | 413 | 57,000 | 413 |
| 1984-12-14 | 415 | 417 | 408 | 408 | 97,000 | 408 |
| 1984-12-13 | 413 | 416 | 410 | 415 | 92,000 | 415 |
| 1984-12-12 | 407 | 410 | 407 | 408 | 61,000 | 408 |
| 1984-12-11 | 405 | 407 | 405 | 407 | 51,000 | 407 |
| 1984-12-10 | 415 | 418 | 405 | 406 | 311,000 | 406 |
| 1984-12-07 | 414 | 421 | 413 | 419 | 81,000 | 419 |
| 1984-12-06 | 424 | 424 | 415 | 415 | 90,000 | 415 |
| 1984-12-05 | 424 | 425 | 424 | 424 | 83,000 | 424 |
| 1984-12-04 | 424 | 428 | 423 | 424 | 383,000 | 424 |
| 1984-12-03 | 415 | 423 | 415 | 423 | 275,000 | 423 |
| 1984-12-01 | 415 | 417 | 412 | 413 | 149,000 | 413 |
| 1984-11-30 | 415 | 420 | 412 | 415 | 124,000 | 415 |
| 1984-11-29 | 412 | 420 | 412 | 420 | 195,000 | 420 |
| 1984-11-28 | 416 | 423 | 415 | 422 | 239,000 | 422 |
| 1984-11-27 | 420 | 420 | 415 | 416 | 142,000 | 416 |
| 1984-11-26 | 421 | 425 | 416 | 421 | 104,000 | 421 |
| 1984-11-24 | 427 | 427 | 421 | 421 | 96,000 | 421 |
| 1984-11-22 | 428 | 428 | 426 | 428 | 150,000 | 428 |
| 1984-11-21 | 426 | 430 | 425 | 425 | 117,000 | 425 |
| 1984-11-20 | 430 | 432 | 426 | 428 | 185,000 | 428 |
| 1984-11-19 | 425 | 425 | 420 | 425 | 140,000 | 425 |
| 1984-11-17 | 419 | 425 | 419 | 421 | 53,000 | 421 |
| 1984-11-16 | 416 | 424 | 416 | 417 | 126,000 | 417 |
| 1984-11-15 | 418 | 420 | 415 | 415 | 130,000 | 415 |
| 1984-11-14 | 420 | 424 | 416 | 416 | 235,000 | 416 |
| 1984-11-13 | 418 | 425 | 415 | 425 | 174,000 | 425 |
| 1984-11-12 | 418 | 418 | 415 | 418 | 114,000 | 418 |
| 1984-11-09 | 416 | 418 | 410 | 415 | 135,000 | 415 |
| 1984-11-08 | 420 | 420 | 411 | 411 | 66,000 | 411 |
| 1984-11-07 | 421 | 421 | 415 | 415 | 129,000 | 415 |
| 1984-11-06 | 430 | 430 | 415 | 416 | 156,000 | 416 |
| 1984-11-05 | 430 | 430 | 420 | 428 | 175,000 | 428 |
| 1984-11-02 | 416 | 425 | 412 | 425 | 342,000 | 425 |
| 1984-11-01 | 422 | 425 | 413 | 420 | 320,000 | 420 |
| 1984-10-31 | 426 | 428 | 422 | 423 | 252,000 | 423 |
| 1984-10-30 | 422 | 425 | 422 | 425 | 85,000 | 425 |
| 1984-10-29 | 421 | 426 | 418 | 419 | 129,000 | 419 |
| 1984-10-27 | 420 | 425 | 419 | 425 | 172,000 | 425 |
| 1984-10-26 | 430 | 435 | 418 | 429 | 398,000 | 429 |
| 1984-10-25 | 430 | 436 | 425 | 435 | 356,000 | 435 |
| 1984-10-24 | 423 | 426 | 415 | 425 | 916,000 | 425 |
| 1984-10-23 | 423 | 425 | 415 | 419 | 232,000 | 419 |
| 1984-10-22 | 434 | 434 | 425 | 433 | 143,000 | 433 |
| 1984-10-20 | 430 | 435 | 423 | 434 | 205,000 | 434 |
| 1984-10-19 | 440 | 448 | 424 | 428 | 1,211,000 | 428 |
| 1984-10-18 | 441 | 452 | 441 | 445 | 3,146,000 | 445 |
| 1984-10-17 | 421 | 427 | 409 | 409 | 457,000 | 409 |
| 1984-10-16 | 437 | 438 | 425 | 425 | 1,108,000 | 425 |
| 1984-10-15 | 440 | 448 | 435 | 436 | 2,952,000 | 436 |
| 1984-10-12 | 434 | 445 | 424 | 445 | 5,029,000 | 445 |
| 1984-10-11 | 395 | 432 | 395 | 429 | 2,180,000 | 429 |
| 1984-10-09 | 396 | 400 | 396 | 400 | 251,000 | 400 |
| 1984-10-08 | 396 | 397 | 395 | 397 | 137,000 | 397 |
| 1984-10-06 | 397 | 397 | 396 | 396 | 135,000 | 396 |
| 1984-10-05 | 400 | 400 | 398 | 399 | 90,000 | 399 |
| 1984-10-04 | 399 | 399 | 396 | 396 | 178,000 | 396 |
| 1984-10-03 | 400 | 402 | 395 | 397 | 245,000 | 397 |
| 1984-10-02 | 392 | 409 | 392 | 396 | 388,000 | 396 |
| 1984-10-01 | 402 | 402 | 392 | 392 | 168,000 | 392 |
| 1984-09-29 | 391 | 394 | 390 | 394 | 388,000 | 394 |
| 1984-09-28 | 399 | 399 | 388 | 388 | 194,000 | 388 |
| 1984-09-27 | 403 | 403 | 391 | 400 | 322,000 | 400 |
| 1984-09-26 | 405 | 407 | 403 | 403 | 921,000 | 403 |
| 1984-09-25 | 411 | 417 | 405 | 405 | 144,000 | 405 |
| 1984-09-22 | 410 | 412 | 402 | 403 | 212,000 | 403 |
| 1984-09-21 | 412 | 419 | 410 | 412 | 382,000 | 412 |
| 1984-09-20 | 410 | 425 | 410 | 410 | 845,000 | 410 |
| 1984-09-19 | 410 | 415 | 408 | 412 | 456,000 | 412 |
| 1984-09-18 | 420 | 420 | 410 | 415 | 1,066,000 | 415 |
| 1984-09-17 | 415 | 423 | 415 | 417 | 758,000 | 417 |
| 1984-09-14 | 415 | 415 | 402 | 410 | 455,000 | 410 |
| 1984-09-13 | 407 | 423 | 406 | 411 | 928,000 | 411 |
| 1984-09-12 | 401 | 406 | 400 | 406 | 393,000 | 406 |
| 1984-09-11 | 397 | 404 | 396 | 398 | 352,000 | 398 |
| 1984-09-10 | 395 | 395 | 389 | 394 | 215,000 | 394 |
| 1984-09-07 | 380 | 385 | 378 | 382 | 86,000 | 382 |
| 1984-09-06 | 381 | 381 | 376 | 377 | 189,000 | 377 |
| 1984-09-05 | 381 | 382 | 381 | 381 | 79,000 | 381 |
| 1984-09-04 | 386 | 390 | 385 | 390 | 34,000 | 390 |
| 1984-09-03 | 390 | 390 | 381 | 385 | 37,000 | 385 |
| 1984-09-01 | 394 | 394 | 380 | 380 | 25,000 | 380 |
| 1984-08-31 | 385 | 389 | 380 | 389 | 72,000 | 389 |
| 1984-08-30 | 390 | 392 | 385 | 385 | 151,000 | 385 |
| 1984-08-29 | 390 | 390 | 387 | 387 | 26,000 | 387 |
| 1984-08-28 | 394 | 394 | 380 | 380 | 95,000 | 380 |
| 1984-08-27 | 390 | 394 | 390 | 394 | 169,000 | 394 |
| 1984-08-25 | 385 | 385 | 385 | 385 | 83,000 | 385 |
| 1984-08-24 | 376 | 385 | 376 | 385 | 195,000 | 385 |
| 1984-08-23 | 380 | 383 | 376 | 376 | 88,000 | 376 |
| 1984-08-22 | 378 | 380 | 374 | 380 | 86,000 | 380 |
| 1984-08-21 | 371 | 376 | 371 | 373 | 61,000 | 373 |
| 1984-08-20 | 366 | 371 | 366 | 370 | 109,000 | 370 |
| 1984-08-18 | 370 | 371 | 365 | 366 | 150,000 | 366 |
| 1984-08-17 | 375 | 375 | 370 | 370 | 38,000 | 370 |
| 1984-08-16 | 374 | 386 | 374 | 380 | 111,000 | 380 |
| 1984-08-15 | 380 | 380 | 375 | 379 | 67,000 | 379 |
| 1984-08-14 | 380 | 381 | 380 | 380 | 123,000 | 380 |
| 1984-08-13 | 380 | 385 | 380 | 380 | 61,000 | 380 |
| 1984-08-10 | 384 | 384 | 380 | 382 | 30,000 | 382 |
| 1984-08-09 | 378 | 385 | 375 | 380 | 75,000 | 380 |
| 1984-08-08 | 372 | 380 | 372 | 378 | 109,000 | 378 |
| 1984-08-07 | 368 | 375 | 368 | 370 | 51,000 | 370 |
| 1984-08-06 | 367 | 368 | 367 | 368 | 39,000 | 368 |
| 1984-08-04 | 377 | 377 | 377 | 377 | 7,000 | 377 |
| 1984-08-03 | 375 | 380 | 375 | 380 | 141,000 | 380 |
| 1984-08-02 | 355 | 374 | 355 | 370 | 174,000 | 370 |
| 1984-08-01 | 355 | 355 | 351 | 351 | 98,000 | 351 |
| 1984-07-31 | 355 | 357 | 355 | 356 | 16,000 | 356 |
| 1984-07-30 | 360 | 363 | 351 | 351 | 53,000 | 351 |
| 1984-07-28 | 354 | 360 | 354 | 359 | 70,000 | 359 |
| 1984-07-27 | 359 | 363 | 358 | 359 | 113,000 | 359 |
| 1984-07-26 | 359 | 360 | 356 | 359 | 58,000 | 359 |
| 1984-07-25 | 353 | 359 | 353 | 359 | 107,000 | 359 |
| 1984-07-24 | 357 | 357 | 352 | 354 | 44,000 | 354 |
| 1984-07-23 | 360 | 360 | 357 | 357 | 40,000 | 357 |
| 1984-07-21 | 367 | 370 | 367 | 370 | 3,000 | 370 |
| 1984-07-20 | 361 | 362 | 359 | 362 | 136,000 | 362 |
| 1984-07-19 | 376 | 385 | 372 | 372 | 58,000 | 372 |
| 1984-07-17 | 368 | 372 | 366 | 366 | 90,000 | 366 |
| 1984-07-16 | 375 | 376 | 370 | 370 | 66,000 | 370 |
| 1984-07-13 | 385 | 385 | 380 | 380 | 70,000 | 380 |
| 1984-07-12 | 382 | 385 | 382 | 383 | 84,000 | 383 |
| 1984-07-10 | 388 | 395 | 382 | 394 | 57,000 | 394 |
| 1984-07-09 | 395 | 395 | 385 | 385 | 27,000 | 385 |
| 1984-07-07 | 390 | 397 | 390 | 390 | 87,000 | 390 |
| 1984-07-06 | 389 | 395 | 389 | 390 | 46,000 | 390 |
| 1984-07-05 | 381 | 389 | 381 | 389 | 126,000 | 389 |
| 1984-07-04 | 382 | 389 | 381 | 381 | 249,000 | 381 |
| 1984-07-03 | 399 | 400 | 394 | 394 | 315,000 | 394 |
| 1984-07-02 | 393 | 396 | 385 | 395 | 92,000 | 395 |
| 1984-06-30 | 389 | 395 | 388 | 388 | 105,000 | 388 |
| 1984-06-29 | 386 | 390 | 385 | 385 | 142,000 | 385 |
| 1984-06-28 | 381 | 381 | 378 | 381 | 156,000 | 381 |
| 1984-06-27 | 376 | 376 | 366 | 366 | 196,000 | 366 |
| 1984-06-26 | 380 | 381 | 375 | 376 | 193,000 | 376 |
| 1984-06-25 | 380 | 385 | 380 | 380 | 172,000 | 380 |
| 1984-06-23 | 380 | 381 | 380 | 381 | 35,000 | 381 |
| 1984-06-22 | 380 | 385 | 380 | 381 | 45,000 | 381 |
| 1984-06-21 | 381 | 383 | 380 | 381 | 115,000 | 381 |
| 1984-06-20 | 379 | 386 | 379 | 380 | 323,000 | 380 |
| 1984-06-19 | 381 | 397 | 381 | 389 | 431,000 | 389 |
| 1984-06-18 | 375 | 390 | 375 | 385 | 93,000 | 385 |
| 1984-06-16 | 365 | 375 | 365 | 375 | 111,000 | 375 |
| 1984-06-15 | 383 | 384 | 370 | 370 | 328,000 | 370 |
| 1984-06-14 | 388 | 395 | 388 | 388 | 465,000 | 388 |
| 1984-06-13 | 388 | 394 | 388 | 389 | 596,000 | 389 |
| 1984-06-12 | 390 | 390 | 386 | 386 | 386,000 | 386 |
| 1984-06-11 | 402 | 407 | 390 | 390 | 731,000 | 390 |
| 1984-06-08 | 402 | 408 | 401 | 401 | 438,000 | 401 |
| 1984-06-07 | 409 | 413 | 401 | 402 | 536,000 | 402 |
| 1984-06-06 | 386 | 409 | 386 | 409 | 822,000 | 409 |
| 1984-06-05 | 389 | 390 | 381 | 385 | 190,000 | 385 |
| 1984-06-04 | 373 | 387 | 373 | 374 | 158,000 | 374 |
| 1984-06-02 | 370 | 374 | 370 | 372 | 61,000 | 372 |
| 1984-06-01 | 363 | 365 | 363 | 364 | 469,000 | 364 |
| 1984-05-31 | 375 | 375 | 365 | 367 | 195,000 | 367 |
| 1984-05-30 | 376 | 379 | 373 | 373 | 227,000 | 373 |
| 1984-05-29 | 376 | 383 | 375 | 383 | 183,000 | 383 |
| 1984-05-28 | 387 | 387 | 375 | 380 | 119,000 | 380 |
| 1984-05-26 | 375 | 383 | 375 | 383 | 150,000 | 383 |
| 1984-05-25 | 379 | 380 | 372 | 375 | 203,000 | 375 |
| 1984-05-24 | 361 | 379 | 361 | 370 | 517,000 | 370 |
| 1984-05-23 | 360 | 361 | 355 | 356 | 601,000 | 356 |
| 1984-05-22 | 370 | 373 | 360 | 373 | 372,000 | 373 |
| 1984-05-21 | 384 | 388 | 375 | 375 | 399,000 | 375 |
| 1984-05-19 | 380 | 381 | 378 | 380 | 393,000 | 380 |
| 1984-05-18 | 381 | 386 | 355 | 356 | 1,073,000 | 356 |
| 1984-05-17 | 415 | 418 | 398 | 400 | 414,000 | 400 |
| 1984-05-16 | 420 | 422 | 411 | 420 | 389,000 | 420 |
| 1984-05-15 | 400 | 424 | 396 | 420 | 868,000 | 420 |
| 1984-05-14 | 418 | 418 | 407 | 410 | 579,000 | 410 |
| 1984-05-11 | 425 | 427 | 405 | 417 | 1,090,000 | 417 |
| 1984-05-10 | 448 | 450 | 421 | 430 | 374,000 | 430 |
| 1984-05-09 | 453 | 459 | 445 | 451 | 469,000 | 451 |
| 1984-05-08 | 471 | 471 | 455 | 458 | 650,000 | 458 |
| 1984-05-07 | 473 | 473 | 467 | 471 | 392,000 | 471 |
| 1984-05-04 | 470 | 475 | 469 | 475 | 1,067,000 | 475 |
| 1984-05-02 | 470 | 484 | 467 | 479 | 1,549,000 | 479 |
| 1984-05-01 | 468 | 470 | 465 | 470 | 404,000 | 470 |
| 1984-04-28 | 467 | 470 | 465 | 470 | 654,000 | 470 |
| 1984-04-27 | 467 | 467 | 462 | 462 | 609,000 | 462 |
| 1984-04-26 | 463 | 467 | 462 | 467 | 849,000 | 467 |
| 1984-04-25 | 460 | 467 | 456 | 467 | 1,764,000 | 467 |
| 1984-04-24 | 450 | 454 | 443 | 454 | 876,000 | 454 |
| 1984-04-23 | 449 | 450 | 441 | 450 | 426,000 | 450 |
| 1984-04-21 | 440 | 445 | 436 | 445 | 285,000 | 445 |
| 1984-04-20 | 435 | 440 | 430 | 430 | 579,000 | 430 |
| 1984-04-19 | 443 | 444 | 435 | 437 | 377,000 | 437 |
| 1984-04-18 | 447 | 450 | 441 | 441 | 856,000 | 441 |
| 1984-04-17 | 450 | 451 | 436 | 442 | 1,244,000 | 442 |
| 1984-04-16 | 445 | 451 | 443 | 449 | 676,000 | 449 |
| 1984-04-13 | 435 | 440 | 434 | 436 | 637,000 | 436 |
| 1984-04-12 | 430 | 435 | 429 | 430 | 960,000 | 430 |
| 1984-04-11 | 438 | 438 | 426 | 428 | 596,000 | 428 |
| 1984-04-10 | 442 | 450 | 413 | 413 | 1,888,000 | 413 |
| 1984-04-09 | 435 | 452 | 434 | 442 | 1,040,000 | 442 |
| 1984-04-07 | 430 | 435 | 420 | 434 | 535,000 | 434 |
| 1984-04-06 | 423 | 440 | 418 | 420 | 1,032,000 | 420 |
| 1984-04-05 | 425 | 425 | 421 | 422 | 237,000 | 422 |
| 1984-04-04 | 419 | 425 | 415 | 420 | 423,000 | 420 |
| 1984-04-03 | 416 | 419 | 415 | 416 | 216,000 | 416 |
| 1984-04-02 | 424 | 425 | 415 | 415 | 385,000 | 415 |
| 1984-03-31 | 424 | 424 | 420 | 420 | 259,000 | 420 |
| 1984-03-30 | 424 | 429 | 420 | 420 | 645,000 | 420 |
| 1984-03-29 | 410 | 414 | 408 | 414 | 349,000 | 414 |
| 1984-03-28 | 416 | 419 | 405 | 406 | 341,000 | 406 |
| 1984-03-27 | 427 | 427 | 424 | 426 | 353,000 | 405.71 |
| 1984-03-26 | 428 | 434 | 426 | 433 | 219,000 | 412.38 |
| 1984-03-24 | 426 | 429 | 423 | 429 | 278,000 | 408.57 |
| 1984-03-23 | 430 | 430 | 421 | 421 | 517,000 | 400.95 |
| 1984-03-22 | 429 | 432 | 420 | 421 | 422,000 | 400.95 |
| 1984-03-21 | 430 | 439 | 423 | 429 | 1,010,000 | 408.57 |
| 1984-03-19 | 429 | 443 | 426 | 431 | 1,139,000 | 410.48 |
| 1984-03-17 | 435 | 438 | 419 | 435 | 310,000 | 414.29 |
| 1984-03-16 | 439 | 445 | 436 | 439 | 1,432,000 | 418.10 |
| 1984-03-15 | 431 | 440 | 430 | 437 | 988,000 | 416.19 |
| 1984-03-14 | 435 | 435 | 430 | 430 | 1,015,000 | 409.52 |
| 1984-03-13 | 434 | 437 | 421 | 430 | 1,130,000 | 409.52 |
| 1984-03-12 | 423 | 437 | 420 | 432 | 1,408,000 | 411.43 |
| 1984-03-09 | 419 | 426 | 418 | 419 | 1,228,000 | 399.05 |
| 1984-03-08 | 410 | 420 | 410 | 415 | 1,374,000 | 395.24 |
| 1984-03-07 | 413 | 415 | 401 | 409 | 749,000 | 389.52 |
| 1984-03-06 | 410 | 415 | 407 | 410 | 1,196,000 | 390.48 |
| 1984-03-05 | 394 | 407 | 393 | 404 | 1,093,000 | 384.76 |
| 1984-03-03 | 380 | 390 | 380 | 390 | 60,000 | 371.43 |
| 1984-03-02 | 377 | 380 | 375 | 375 | 95,000 | 357.14 |
| 1984-03-01 | 377 | 383 | 377 | 377 | 123,000 | 359.05 |
| 1984-02-29 | 383 | 383 | 378 | 378 | 92,000 | 360 |
| 1984-02-28 | 381 | 383 | 380 | 381 | 64,000 | 362.86 |
| 1984-02-27 | 381 | 384 | 380 | 380 | 143,000 | 361.91 |
| 1984-02-25 | 376 | 384 | 376 | 382 | 144,000 | 363.81 |
| 1984-02-24 | 378 | 378 | 375 | 378 | 138,000 | 360 |
| 1984-02-23 | 376 | 378 | 370 | 371 | 126,000 | 353.33 |
| 1984-02-22 | 374 | 378 | 374 | 374 | 84,000 | 356.19 |
| 1984-02-21 | 371 | 378 | 371 | 373 | 72,000 | 355.24 |
| 1984-02-20 | 368 | 377 | 367 | 375 | 192,000 | 357.14 |
| 1984-02-18 | 367 | 368 | 363 | 365 | 204,000 | 347.62 |
| 1984-02-17 | 378 | 385 | 375 | 377 | 178,000 | 359.05 |
| 1984-02-16 | 377 | 390 | 377 | 388 | 213,000 | 369.52 |
| 1984-02-15 | 366 | 373 | 365 | 372 | 194,000 | 354.29 |
| 1984-02-14 | 369 | 369 | 366 | 366 | 78,000 | 348.57 |
| 1984-02-13 | 370 | 370 | 367 | 367 | 61,000 | 349.52 |
| 1984-02-10 | 367 | 370 | 366 | 366 | 182,000 | 348.57 |
| 1984-02-09 | 375 | 377 | 373 | 373 | 141,000 | 355.24 |
| 1984-02-08 | 369 | 382 | 369 | 380 | 193,000 | 361.91 |
| 1984-02-07 | 373 | 374 | 365 | 366 | 181,000 | 348.57 |
| 1984-02-06 | 375 | 385 | 371 | 375 | 122,000 | 357.14 |
| 1984-02-04 | 376 | 385 | 376 | 377 | 44,000 | 359.05 |
| 1984-02-03 | 380 | 381 | 376 | 376 | 125,000 | 358.10 |
| 1984-02-02 | 386 | 387 | 380 | 380 | 108,000 | 361.91 |
| 1984-02-01 | 393 | 394 | 383 | 385 | 385,000 | 366.67 |
| 1984-01-31 | 380 | 390 | 380 | 389 | 115,000 | 370.48 |
| 1984-01-30 | 379 | 390 | 379 | 390 | 137,000 | 371.43 |
| 1984-01-28 | 375 | 376 | 372 | 376 | 44,000 | 358.10 |
| 1984-01-27 | 376 | 380 | 372 | 372 | 168,000 | 354.29 |
| 1984-01-26 | 384 | 384 | 375 | 380 | 244,000 | 361.91 |
| 1984-01-25 | 381 | 384 | 375 | 381 | 193,000 | 362.86 |
| 1984-01-24 | 381 | 385 | 381 | 381 | 24,000 | 362.86 |
| 1984-01-23 | 384 | 390 | 380 | 385 | 88,000 | 366.67 |
| 1984-01-21 | 380 | 380 | 380 | 380 | 57,000 | 361.91 |
| 1984-01-20 | 386 | 390 | 383 | 390 | 91,000 | 371.43 |
| 1984-01-19 | 390 | 391 | 387 | 387 | 253,000 | 368.57 |
| 1984-01-18 | 397 | 398 | 388 | 390 | 144,000 | 371.43 |
| 1984-01-17 | 388 | 399 | 385 | 399 | 218,000 | 380 |
| 1984-01-13 | 379 | 385 | 379 | 380 | 120,000 | 361.91 |
| 1984-01-12 | 388 | 388 | 379 | 379 | 150,000 | 360.95 |
| 1984-01-11 | 386 | 392 | 386 | 387 | 150,000 | 368.57 |
| 1984-01-10 | 385 | 389 | 385 | 386 | 67,000 | 367.62 |
| 1984-01-09 | 400 | 400 | 394 | 394 | 163,000 | 375.24 |
| 1984-01-07 | 395 | 400 | 394 | 400 | 124,000 | 380.95 |
| 1984-01-06 | 398 | 400 | 395 | 395 | 239,000 | 376.19 |
| 1984-01-05 | 392 | 395 | 390 | 395 | 113,000 | 376.19 |
| 1984-01-04 | 394 | 394 | 390 | 390 | 64,000 | 371.43 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
