4401 (株)ADEKA 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 | 600 | 600 | 581 | 581 | 48,000 | 518.75 |
| 1984-12-27 | 600 | 600 | 600 | 600 | 29,000 | 535.71 |
| 1984-12-26 | 620 | 620 | 610 | 612 | 93,000 | 546.43 |
| 1984-12-25 | 611 | 624 | 600 | 617 | 97,000 | 550.89 |
| 1984-12-24 | 584 | 589 | 551 | 551 | 200,000 | 491.96 |
| 1984-12-22 | 588 | 595 | 588 | 593 | 38,000 | 529.46 |
| 1984-12-21 | 589 | 610 | 589 | 589 | 169,000 | 525.89 |
| 1984-12-20 | 600 | 615 | 582 | 582 | 152,000 | 519.64 |
| 1984-12-19 | 591 | 600 | 580 | 600 | 113,000 | 535.71 |
| 1984-12-18 | 590 | 595 | 588 | 591 | 164,000 | 527.68 |
| 1984-12-17 | 590 | 600 | 590 | 590 | 51,000 | 526.79 |
| 1984-12-15 | 599 | 599 | 586 | 590 | 76,000 | 526.79 |
| 1984-12-14 | 601 | 603 | 589 | 590 | 148,000 | 526.79 |
| 1984-12-13 | 606 | 610 | 599 | 599 | 113,000 | 534.82 |
| 1984-12-12 | 616 | 620 | 598 | 598 | 211,000 | 533.93 |
| 1984-12-11 | 601 | 620 | 593 | 610 | 318,000 | 544.64 |
| 1984-12-07 | 669 | 670 | 639 | 639 | 135,000 | 570.54 |
| 1984-12-06 | 677 | 685 | 674 | 675 | 77,000 | 602.68 |
| 1984-12-05 | 683 | 689 | 665 | 674 | 174,000 | 601.79 |
| 1984-12-04 | 687 | 700 | 680 | 693 | 201,000 | 618.75 |
| 1984-12-03 | 682 | 710 | 681 | 685 | 111,000 | 611.61 |
| 1984-12-01 | 696 | 700 | 675 | 680 | 98,000 | 607.14 |
| 1984-11-30 | 710 | 710 | 685 | 691 | 157,000 | 616.96 |
| 1984-11-29 | 720 | 725 | 700 | 713 | 208,000 | 636.61 |
| 1984-11-28 | 695 | 725 | 695 | 723 | 210,000 | 645.54 |
| 1984-11-27 | 707 | 710 | 680 | 685 | 169,000 | 611.61 |
| 1984-11-26 | 701 | 713 | 701 | 707 | 280,000 | 631.25 |
| 1984-11-24 | 693 | 697 | 693 | 697 | 82,000 | 622.32 |
| 1984-11-22 | 683 | 693 | 679 | 693 | 296,000 | 618.75 |
| 1984-11-21 | 685 | 688 | 680 | 680 | 204,000 | 607.14 |
| 1984-11-20 | 690 | 690 | 685 | 685 | 134,000 | 611.61 |
| 1984-11-19 | 705 | 705 | 690 | 693 | 173,000 | 618.75 |
| 1984-11-17 | 709 | 710 | 709 | 710 | 29,000 | 633.93 |
| 1984-11-16 | 690 | 710 | 690 | 710 | 267,000 | 633.93 |
| 1984-11-15 | 699 | 700 | 690 | 690 | 208,000 | 616.07 |
| 1984-11-14 | 719 | 719 | 695 | 699 | 102,000 | 624.11 |
| 1984-11-13 | 720 | 721 | 712 | 719 | 24,000 | 641.96 |
| 1984-11-12 | 700 | 740 | 700 | 720 | 50,000 | 642.86 |
| 1984-11-09 | 710 | 710 | 690 | 691 | 62,000 | 616.96 |
| 1984-11-08 | 700 | 720 | 670 | 720 | 89,000 | 642.86 |
| 1984-11-07 | 735 | 735 | 710 | 710 | 44,000 | 633.93 |
| 1984-11-06 | 725 | 730 | 720 | 725 | 68,000 | 647.32 |
| 1984-11-05 | 734 | 745 | 725 | 725 | 65,000 | 647.32 |
| 1984-11-02 | 720 | 739 | 720 | 724 | 79,000 | 646.43 |
| 1984-11-01 | 725 | 739 | 720 | 720 | 77,000 | 642.86 |
| 1984-10-31 | 740 | 740 | 710 | 715 | 98,000 | 638.39 |
| 1984-10-30 | 740 | 749 | 730 | 735 | 144,000 | 656.25 |
| 1984-10-29 | 750 | 750 | 737 | 739 | 89,000 | 659.82 |
| 1984-10-27 | 760 | 760 | 760 | 760 | 40,000 | 678.57 |
| 1984-10-26 | 764 | 770 | 764 | 770 | 10,000 | 687.50 |
| 1984-10-25 | 770 | 780 | 760 | 774 | 73,000 | 691.07 |
| 1984-10-24 | 752 | 762 | 752 | 760 | 68,000 | 678.57 |
| 1984-10-23 | 770 | 772 | 762 | 762 | 46,000 | 680.36 |
| 1984-10-22 | 761 | 780 | 761 | 780 | 30,000 | 696.43 |
| 1984-10-20 | 760 | 761 | 760 | 760 | 19,000 | 678.57 |
| 1984-10-19 | 756 | 780 | 756 | 775 | 100,000 | 691.96 |
| 1984-10-18 | 781 | 790 | 756 | 756 | 121,000 | 675 |
| 1984-10-17 | 790 | 815 | 774 | 789 | 609,000 | 704.46 |
| 1984-10-16 | 800 | 800 | 760 | 780 | 273,000 | 696.43 |
| 1984-10-15 | 799 | 805 | 790 | 800 | 396,000 | 714.29 |
| 1984-10-12 | 794 | 800 | 781 | 789 | 397,000 | 704.46 |
| 1984-10-11 | 800 | 800 | 776 | 784 | 313,000 | 700 |
| 1984-10-09 | 771 | 810 | 771 | 782 | 875,000 | 698.21 |
| 1984-10-08 | 751 | 785 | 751 | 777 | 264,000 | 693.75 |
| 1984-10-06 | 760 | 760 | 745 | 745 | 85,000 | 665.18 |
| 1984-10-05 | 781 | 788 | 765 | 765 | 48,000 | 683.04 |
| 1984-10-04 | 762 | 793 | 762 | 790 | 211,000 | 705.36 |
| 1984-10-03 | 740 | 765 | 740 | 752 | 133,000 | 671.43 |
| 1984-10-02 | 735 | 744 | 728 | 730 | 76,000 | 651.79 |
| 1984-10-01 | 755 | 765 | 735 | 749 | 152,000 | 668.75 |
| 1984-09-29 | 775 | 788 | 765 | 775 | 70,000 | 691.96 |
| 1984-09-28 | 809 | 809 | 775 | 788 | 189,000 | 703.57 |
| 1984-09-27 | 770 | 800 | 760 | 799 | 514,000 | 713.39 |
| 1984-09-26 | 731 | 780 | 731 | 755 | 296,000 | 674.11 |
| 1984-09-25 | 743 | 743 | 720 | 729 | 139,000 | 650.89 |
| 1984-09-22 | 720 | 750 | 720 | 745 | 190,000 | 665.18 |
| 1984-09-21 | 740 | 741 | 710 | 720 | 345,000 | 642.86 |
| 1984-09-20 | 750 | 750 | 730 | 750 | 388,000 | 669.64 |
| 1984-09-19 | 800 | 800 | 750 | 793 | 369,000 | 708.04 |
| 1984-09-18 | 760 | 839 | 760 | 790 | 476,000 | 705.36 |
| 1984-09-17 | 789 | 812 | 770 | 770 | 156,000 | 687.50 |
| 1984-09-14 | 796 | 803 | 775 | 786 | 147,000 | 701.79 |
| 1984-09-13 | 820 | 835 | 796 | 806 | 445,000 | 719.64 |
| 1984-09-12 | 830 | 841 | 810 | 810 | 242,000 | 723.21 |
| 1984-09-11 | 785 | 870 | 779 | 830 | 789,000 | 741.07 |
| 1984-09-10 | 800 | 800 | 785 | 785 | 88,000 | 700.89 |
| 1984-09-07 | 800 | 809 | 781 | 790 | 99,000 | 705.36 |
| 1984-09-06 | 804 | 815 | 790 | 790 | 286,000 | 705.36 |
| 1984-09-05 | 838 | 840 | 800 | 804 | 287,000 | 717.86 |
| 1984-09-04 | 875 | 882 | 840 | 848 | 744,000 | 757.14 |
| 1984-09-03 | 870 | 880 | 850 | 875 | 1,100,000 | 781.25 |
| 1984-09-01 | 848 | 880 | 848 | 870 | 1,023,000 | 776.79 |
| 1984-08-31 | 820 | 854 | 818 | 840 | 1,268,000 | 750 |
| 1984-08-30 | 814 | 824 | 806 | 815 | 472,000 | 727.68 |
| 1984-08-29 | 820 | 834 | 807 | 820 | 1,939,000 | 732.14 |
| 1984-08-28 | 810 | 823 | 791 | 800 | 1,031,000 | 714.29 |
| 1984-08-27 | 759 | 794 | 750 | 790 | 691,000 | 705.36 |
| 1984-08-25 | 755 | 762 | 745 | 762 | 248,000 | 680.36 |
| 1984-08-24 | 739 | 760 | 722 | 759 | 428,000 | 677.68 |
| 1984-08-23 | 740 | 740 | 721 | 739 | 141,000 | 659.82 |
| 1984-08-22 | 747 | 747 | 730 | 730 | 223,000 | 651.79 |
| 1984-08-21 | 747 | 759 | 730 | 750 | 456,000 | 669.64 |
| 1984-08-20 | 744 | 767 | 730 | 737 | 715,000 | 658.04 |
| 1984-08-18 | 720 | 745 | 720 | 745 | 350,000 | 665.18 |
| 1984-08-17 | 720 | 729 | 707 | 710 | 161,000 | 633.93 |
| 1984-08-16 | 736 | 739 | 715 | 720 | 386,000 | 642.86 |
| 1984-08-15 | 737 | 749 | 711 | 740 | 1,618,000 | 660.71 |
| 1984-08-14 | 699 | 720 | 691 | 710 | 826,000 | 633.93 |
| 1984-08-13 | 665 | 714 | 665 | 709 | 412,000 | 633.04 |
| 1984-08-10 | 675 | 676 | 665 | 665 | 81,000 | 593.75 |
| 1984-08-09 | 666 | 690 | 658 | 678 | 119,000 | 605.36 |
| 1984-08-08 | 696 | 696 | 650 | 656 | 116,000 | 585.71 |
| 1984-08-07 | 684 | 700 | 675 | 690 | 358,000 | 616.07 |
| 1984-08-06 | 670 | 690 | 670 | 675 | 144,000 | 602.68 |
| 1984-08-04 | 645 | 675 | 630 | 674 | 145,000 | 601.79 |
| 1984-08-03 | 654 | 689 | 651 | 655 | 133,000 | 584.82 |
| 1984-08-02 | 708 | 740 | 680 | 684 | 1,265,000 | 610.71 |
| 1984-08-01 | 665 | 705 | 664 | 698 | 1,404,000 | 623.21 |
| 1984-07-31 | 641 | 659 | 631 | 659 | 135,000 | 588.39 |
| 1984-07-30 | 645 | 650 | 631 | 631 | 129,000 | 563.39 |
| 1984-07-28 | 640 | 640 | 625 | 625 | 165,000 | 558.04 |
| 1984-07-27 | 660 | 663 | 651 | 651 | 176,000 | 581.25 |
| 1984-07-26 | 645 | 660 | 645 | 655 | 282,000 | 584.82 |
| 1984-07-25 | 625 | 635 | 625 | 635 | 37,000 | 566.96 |
| 1984-07-24 | 605 | 625 | 605 | 625 | 44,000 | 558.04 |
| 1984-07-23 | 620 | 630 | 609 | 609 | 38,000 | 543.75 |
| 1984-07-21 | 608 | 618 | 608 | 617 | 44,000 | 550.89 |
| 1984-07-20 | 609 | 609 | 608 | 608 | 46,000 | 542.86 |
| 1984-07-19 | 638 | 645 | 638 | 638 | 124,000 | 569.64 |
| 1984-07-18 | 659 | 668 | 642 | 668 | 210,000 | 596.43 |
| 1984-07-17 | 646 | 680 | 646 | 661 | 875,000 | 590.18 |
| 1984-07-16 | 634 | 650 | 631 | 642 | 157,000 | 573.21 |
| 1984-07-13 | 635 | 635 | 625 | 635 | 40,000 | 566.96 |
| 1984-07-12 | 640 | 658 | 630 | 645 | 248,000 | 575.89 |
| 1984-07-11 | 657 | 666 | 625 | 633 | 200,000 | 565.18 |
| 1984-07-10 | 645 | 670 | 640 | 667 | 802,000 | 595.54 |
| 1984-07-09 | 615 | 625 | 612 | 612 | 49,000 | 546.43 |
| 1984-07-07 | 625 | 625 | 610 | 612 | 35,000 | 546.43 |
| 1984-07-06 | 605 | 625 | 605 | 605 | 157,000 | 540.18 |
| 1984-07-05 | 600 | 600 | 595 | 600 | 41,000 | 535.71 |
| 1984-07-04 | 601 | 610 | 595 | 595 | 30,000 | 531.25 |
| 1984-07-03 | 600 | 610 | 595 | 595 | 49,000 | 531.25 |
| 1984-07-02 | 593 | 610 | 593 | 595 | 33,000 | 531.25 |
| 1984-06-30 | 595 | 595 | 590 | 592 | 22,000 | 528.57 |
| 1984-06-29 | 600 | 610 | 595 | 610 | 111,000 | 544.64 |
| 1984-06-28 | 615 | 615 | 590 | 590 | 138,000 | 526.79 |
| 1984-06-27 | 599 | 615 | 595 | 615 | 175,000 | 549.11 |
| 1984-06-26 | 606 | 610 | 600 | 600 | 94,000 | 535.71 |
| 1984-06-25 | 610 | 610 | 605 | 605 | 36,000 | 540.18 |
| 1984-06-23 | 610 | 610 | 610 | 610 | 40,000 | 544.64 |
| 1984-06-22 | 600 | 615 | 600 | 610 | 36,000 | 544.64 |
| 1984-06-21 | 615 | 615 | 607 | 610 | 76,000 | 544.64 |
| 1984-06-20 | 635 | 635 | 615 | 615 | 103,000 | 549.11 |
| 1984-06-19 | 620 | 625 | 615 | 625 | 44,000 | 558.04 |
| 1984-06-18 | 640 | 644 | 616 | 644 | 158,000 | 575 |
| 1984-06-16 | 620 | 645 | 620 | 642 | 259,000 | 573.21 |
| 1984-06-15 | 601 | 630 | 601 | 630 | 81,000 | 562.50 |
| 1984-06-14 | 639 | 639 | 615 | 615 | 79,000 | 549.11 |
| 1984-06-13 | 612 | 620 | 611 | 620 | 142,000 | 553.57 |
| 1984-06-12 | 630 | 632 | 611 | 612 | 88,000 | 546.43 |
| 1984-06-11 | 638 | 639 | 627 | 635 | 54,000 | 566.96 |
| 1984-06-08 | 610 | 642 | 610 | 642 | 173,000 | 573.21 |
| 1984-06-07 | 626 | 630 | 611 | 613 | 141,000 | 547.32 |
| 1984-06-06 | 626 | 635 | 621 | 630 | 106,000 | 562.50 |
| 1984-06-05 | 651 | 660 | 630 | 645 | 79,000 | 575.89 |
| 1984-06-04 | 630 | 645 | 630 | 645 | 60,000 | 575.89 |
| 1984-06-02 | 658 | 660 | 650 | 660 | 48,000 | 589.29 |
| 1984-06-01 | 659 | 684 | 650 | 668 | 557,000 | 596.43 |
| 1984-05-31 | 630 | 659 | 600 | 600 | 535,000 | 535.71 |
| 1984-05-30 | 640 | 675 | 626 | 630 | 741,000 | 562.50 |
| 1984-05-29 | 722 | 727 | 655 | 660 | 1,247,000 | 589.29 |
| 1984-05-28 | 700 | 720 | 694 | 707 | 773,000 | 631.25 |
| 1984-05-26 | 675 | 700 | 666 | 698 | 350,000 | 623.21 |
| 1984-05-25 | 690 | 707 | 670 | 672 | 1,453,000 | 600 |
| 1984-05-24 | 624 | 710 | 624 | 707 | 1,573,000 | 631.25 |
| 1984-05-23 | 601 | 624 | 600 | 624 | 356,000 | 557.14 |
| 1984-05-22 | 629 | 629 | 595 | 611 | 252,000 | 545.54 |
| 1984-05-21 | 626 | 640 | 620 | 629 | 220,000 | 561.61 |
| 1984-05-19 | 621 | 630 | 615 | 620 | 419,000 | 553.57 |
| 1984-05-18 | 630 | 658 | 590 | 591 | 1,399,000 | 527.68 |
| 1984-05-17 | 685 | 705 | 650 | 650 | 1,513,000 | 580.36 |
| 1984-05-16 | 650 | 713 | 648 | 677 | 2,575,000 | 604.46 |
| 1984-05-15 | 569 | 664 | 569 | 640 | 1,085,000 | 571.43 |
| 1984-05-14 | 590 | 595 | 579 | 579 | 120,000 | 516.96 |
| 1984-05-11 | 610 | 619 | 600 | 605 | 267,000 | 540.18 |
| 1984-05-10 | 629 | 630 | 610 | 620 | 979,000 | 553.57 |
| 1984-05-09 | 580 | 599 | 562 | 599 | 279,000 | 534.82 |
| 1984-05-08 | 589 | 589 | 585 | 585 | 51,000 | 522.32 |
| 1984-05-07 | 590 | 590 | 580 | 590 | 314,000 | 526.79 |
| 1984-05-04 | 590 | 590 | 590 | 590 | 44,000 | 526.79 |
| 1984-05-02 | 561 | 565 | 560 | 561 | 57,000 | 500.89 |
| 1984-05-01 | 570 | 570 | 557 | 560 | 256,000 | 500 |
| 1984-04-28 | 588 | 600 | 570 | 570 | 204,000 | 508.93 |
| 1984-04-27 | 595 | 605 | 590 | 605 | 292,000 | 540.18 |
| 1984-04-26 | 598 | 598 | 565 | 589 | 137,000 | 525.89 |
| 1984-04-25 | 559 | 600 | 555 | 589 | 336,000 | 525.89 |
| 1984-04-24 | 551 | 560 | 550 | 551 | 48,000 | 491.96 |
| 1984-04-23 | 541 | 551 | 541 | 551 | 27,000 | 491.96 |
| 1984-04-21 | 541 | 550 | 540 | 550 | 37,000 | 491.07 |
| 1984-04-20 | 545 | 565 | 541 | 558 | 156,000 | 498.21 |
| 1984-04-19 | 555 | 560 | 537 | 550 | 204,000 | 491.07 |
| 1984-04-18 | 590 | 590 | 565 | 565 | 137,000 | 504.46 |
| 1984-04-17 | 600 | 600 | 570 | 588 | 140,000 | 525 |
| 1984-04-16 | 610 | 610 | 591 | 591 | 150,000 | 527.68 |
| 1984-04-13 | 609 | 609 | 596 | 605 | 512,000 | 540.18 |
| 1984-04-12 | 601 | 612 | 587 | 600 | 709,000 | 535.71 |
| 1984-04-11 | 600 | 600 | 580 | 600 | 901,000 | 535.71 |
| 1984-04-10 | 600 | 618 | 564 | 564 | 682,000 | 503.57 |
| 1984-04-09 | 557 | 599 | 553 | 599 | 1,151,000 | 534.82 |
| 1984-04-07 | 551 | 560 | 550 | 553 | 150,000 | 493.75 |
| 1984-04-06 | 560 | 560 | 542 | 550 | 445,000 | 491.07 |
| 1984-04-05 | 530 | 569 | 530 | 556 | 1,521,000 | 496.43 |
| 1984-04-04 | 463 | 540 | 463 | 540 | 298,000 | 482.14 |
| 1984-04-03 | 458 | 466 | 458 | 460 | 81,000 | 410.71 |
| 1984-04-02 | 448 | 473 | 448 | 473 | 74,000 | 422.32 |
| 1984-03-31 | 459 | 460 | 445 | 445 | 42,000 | 397.32 |
| 1984-03-30 | 469 | 470 | 458 | 458 | 80,000 | 408.93 |
| 1984-03-29 | 468 | 476 | 465 | 466 | 161,000 | 416.07 |
| 1984-03-28 | 457 | 470 | 457 | 470 | 101,000 | 419.64 |
| 1984-03-27 | 464 | 466 | 454 | 455 | 108,000 | 406.25 |
| 1984-03-23 | 500 | 500 | 490 | 494 | 159,000 | 441.07 |
| 1984-03-22 | 471 | 500 | 470 | 500 | 150,000 | 446.43 |
| 1984-03-21 | 515 | 515 | 470 | 470 | 155,000 | 419.64 |
| 1984-03-19 | 477 | 519 | 475 | 519 | 158,000 | 463.39 |
| 1984-03-17 | 456 | 475 | 456 | 472 | 127,000 | 421.43 |
| 1984-03-16 | 455 | 464 | 455 | 455 | 135,000 | 406.25 |
| 1984-03-15 | 444 | 460 | 443 | 452 | 226,000 | 403.57 |
| 1984-03-14 | 452 | 452 | 445 | 447 | 103,000 | 399.11 |
| 1984-03-12 | 460 | 460 | 451 | 457 | 68,000 | 408.04 |
| 1984-03-09 | 450 | 460 | 450 | 460 | 108,000 | 410.71 |
| 1984-03-08 | 440 | 440 | 436 | 440 | 104,000 | 392.86 |
| 1984-03-07 | 446 | 451 | 446 | 450 | 66,000 | 401.79 |
| 1984-03-06 | 449 | 453 | 448 | 451 | 70,000 | 402.68 |
| 1984-03-05 | 418 | 431 | 416 | 431 | 75,000 | 384.82 |
| 1984-03-03 | 443 | 443 | 425 | 425 | 41,000 | 379.46 |
| 1984-03-02 | 452 | 455 | 448 | 448 | 55,000 | 400 |
| 1984-03-01 | 462 | 462 | 450 | 450 | 132,000 | 401.79 |
| 1984-02-29 | 467 | 470 | 465 | 465 | 70,000 | 415.18 |
| 1984-02-28 | 470 | 472 | 462 | 462 | 27,000 | 412.50 |
| 1984-02-27 | 461 | 470 | 461 | 470 | 58,000 | 419.64 |
| 1984-02-25 | 460 | 466 | 460 | 466 | 22,000 | 416.07 |
| 1984-02-24 | 451 | 465 | 451 | 454 | 71,000 | 405.36 |
| 1984-02-23 | 451 | 451 | 450 | 451 | 47,000 | 402.68 |
| 1984-02-22 | 460 | 463 | 456 | 462 | 88,000 | 412.50 |
| 1984-02-21 | 456 | 475 | 455 | 463 | 125,000 | 413.39 |
| 1984-02-20 | 457 | 462 | 430 | 441 | 181,000 | 393.75 |
| 1984-02-18 | 453 | 462 | 451 | 462 | 54,000 | 412.50 |
| 1984-02-17 | 454 | 475 | 452 | 463 | 238,000 | 413.39 |
| 1984-02-16 | 460 | 465 | 445 | 451 | 234,000 | 402.68 |
| 1984-02-15 | 490 | 494 | 485 | 485 | 48,000 | 433.04 |
| 1984-02-14 | 501 | 504 | 491 | 494 | 81,000 | 441.07 |
| 1984-02-13 | 510 | 510 | 500 | 501 | 96,000 | 447.32 |
| 1984-02-10 | 515 | 515 | 501 | 510 | 147,000 | 455.36 |
| 1984-02-09 | 530 | 530 | 516 | 516 | 101,000 | 460.71 |
| 1984-02-08 | 535 | 540 | 531 | 533 | 316,000 | 475.89 |
| 1984-02-07 | 540 | 549 | 535 | 535 | 111,000 | 477.68 |
| 1984-02-06 | 545 | 550 | 530 | 550 | 142,000 | 491.07 |
| 1984-02-04 | 531 | 540 | 525 | 540 | 47,000 | 482.14 |
| 1984-02-03 | 549 | 550 | 535 | 535 | 278,000 | 477.68 |
| 1984-02-02 | 535 | 560 | 526 | 550 | 420,000 | 491.07 |
| 1984-02-01 | 520 | 540 | 520 | 525 | 344,000 | 468.75 |
| 1984-01-31 | 516 | 520 | 510 | 510 | 94,000 | 455.36 |
| 1984-01-30 | 520 | 525 | 511 | 515 | 119,000 | 459.82 |
| 1984-01-27 | 540 | 560 | 530 | 530 | 133,000 | 473.21 |
| 1984-01-26 | 549 | 570 | 525 | 570 | 627,000 | 508.93 |
| 1984-01-25 | 525 | 550 | 525 | 540 | 375,000 | 482.14 |
| 1984-01-24 | 541 | 550 | 505 | 515 | 386,000 | 459.82 |
| 1984-01-23 | 570 | 570 | 550 | 550 | 333,000 | 491.07 |
| 1984-01-21 | 565 | 585 | 552 | 571 | 275,000 | 509.82 |
| 1984-01-20 | 608 | 608 | 550 | 560 | 564,000 | 500 |
| 1984-01-19 | 580 | 604 | 570 | 604 | 1,837,000 | 539.29 |
| 1984-01-18 | 580 | 596 | 530 | 550 | 1,782,000 | 491.07 |
| 1984-01-17 | 570 | 660 | 570 | 612 | 5,064,001 | 546.43 |
| 1984-01-13 | 560 | 560 | 560 | 560 | 3,804,001 | 500 |
| 1984-01-12 | 480 | 480 | 480 | 480 | 2,165,000 | 428.57 |
| 1984-01-11 | 368 | 405 | 368 | 400 | 1,194,000 | 357.14 |
| 1984-01-10 | 380 | 380 | 366 | 366 | 139,000 | 326.79 |
| 1984-01-09 | 380 | 380 | 375 | 380 | 245,000 | 339.29 |
| 1984-01-07 | 380 | 384 | 380 | 380 | 261,000 | 339.29 |
| 1984-01-06 | 370 | 390 | 370 | 386 | 834,000 | 344.64 |
| 1984-01-05 | 350 | 361 | 350 | 360 | 155,000 | 321.43 |
| 1984-01-04 | 351 | 351 | 350 | 350 | 56,000 | 312.50 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
