5108 (株)ブリヂストン 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 | 527 | 530 | 510 | 516 | 269,000 | 426.45 |
| 1984-12-27 | 537 | 537 | 532 | 533 | 163,000 | 440.50 |
| 1984-12-26 | 540 | 540 | 535 | 535 | 692,000 | 442.15 |
| 1984-12-25 | 554 | 555 | 540 | 540 | 895,000 | 446.28 |
| 1984-12-24 | 546 | 555 | 545 | 554 | 35,000 | 457.85 |
| 1984-12-22 | 550 | 560 | 537 | 540 | 268,000 | 446.28 |
| 1984-12-21 | 539 | 550 | 538 | 539 | 373,000 | 445.46 |
| 1984-12-20 | 540 | 546 | 537 | 538 | 413,000 | 444.63 |
| 1984-12-19 | 547 | 548 | 537 | 538 | 451,000 | 444.63 |
| 1984-12-18 | 545 | 552 | 540 | 545 | 1,414,000 | 450.41 |
| 1984-12-17 | 545 | 552 | 543 | 545 | 448,000 | 450.41 |
| 1984-12-15 | 543 | 545 | 542 | 542 | 194,000 | 447.93 |
| 1984-12-14 | 542 | 542 | 540 | 541 | 198,000 | 447.11 |
| 1984-12-13 | 545 | 545 | 541 | 541 | 199,000 | 447.11 |
| 1984-12-12 | 536 | 545 | 536 | 543 | 1,584,000 | 448.76 |
| 1984-12-11 | 537 | 543 | 536 | 536 | 142,000 | 442.98 |
| 1984-12-10 | 543 | 545 | 536 | 538 | 276,000 | 444.63 |
| 1984-12-07 | 543 | 545 | 533 | 533 | 577,000 | 440.50 |
| 1984-12-06 | 545 | 545 | 540 | 543 | 267,000 | 448.76 |
| 1984-12-05 | 549 | 549 | 545 | 549 | 564,000 | 453.72 |
| 1984-12-04 | 552 | 560 | 549 | 549 | 310,000 | 453.72 |
| 1984-12-03 | 543 | 560 | 543 | 550 | 179,000 | 454.55 |
| 1984-12-01 | 543 | 543 | 543 | 543 | 55,000 | 448.76 |
| 1984-11-30 | 544 | 546 | 542 | 543 | 142,000 | 448.76 |
| 1984-11-29 | 545 | 547 | 543 | 543 | 319,000 | 448.76 |
| 1984-11-28 | 548 | 555 | 545 | 545 | 214,000 | 450.41 |
| 1984-11-27 | 554 | 557 | 540 | 543 | 497,000 | 448.76 |
| 1984-11-26 | 555 | 560 | 554 | 557 | 98,000 | 460.33 |
| 1984-11-24 | 553 | 554 | 553 | 554 | 79,000 | 457.85 |
| 1984-11-22 | 556 | 557 | 551 | 551 | 202,000 | 455.37 |
| 1984-11-21 | 560 | 567 | 559 | 563 | 451,000 | 465.29 |
| 1984-11-20 | 558 | 570 | 558 | 570 | 139,000 | 471.07 |
| 1984-11-19 | 560 | 560 | 557 | 557 | 51,000 | 460.33 |
| 1984-11-17 | 558 | 560 | 558 | 560 | 63,000 | 462.81 |
| 1984-11-16 | 560 | 560 | 555 | 558 | 141,000 | 461.16 |
| 1984-11-15 | 560 | 560 | 553 | 560 | 680,000 | 462.81 |
| 1984-11-14 | 554 | 560 | 554 | 556 | 465,000 | 459.50 |
| 1984-11-13 | 555 | 560 | 552 | 555 | 119,000 | 458.68 |
| 1984-11-12 | 560 | 561 | 555 | 555 | 341,000 | 458.68 |
| 1984-11-09 | 560 | 560 | 555 | 560 | 524,000 | 462.81 |
| 1984-11-08 | 570 | 570 | 559 | 559 | 303,000 | 461.98 |
| 1984-11-07 | 576 | 578 | 571 | 571 | 207,000 | 471.90 |
| 1984-11-06 | 580 | 582 | 576 | 576 | 191,000 | 476.03 |
| 1984-11-05 | 581 | 583 | 580 | 580 | 137,000 | 479.34 |
| 1984-11-02 | 585 | 590 | 576 | 585 | 197,000 | 483.47 |
| 1984-11-01 | 592 | 592 | 581 | 581 | 159,000 | 480.17 |
| 1984-10-31 | 594 | 595 | 590 | 592 | 211,000 | 489.26 |
| 1984-10-30 | 581 | 583 | 580 | 580 | 59,000 | 479.34 |
| 1984-10-29 | 590 | 595 | 580 | 585 | 163,000 | 483.47 |
| 1984-10-27 | 595 | 595 | 585 | 585 | 66,000 | 483.47 |
| 1984-10-26 | 599 | 601 | 590 | 600 | 559,000 | 495.87 |
| 1984-10-25 | 601 | 601 | 579 | 581 | 461,000 | 480.17 |
| 1984-10-24 | 580 | 590 | 580 | 581 | 384,000 | 480.17 |
| 1984-10-23 | 572 | 575 | 570 | 575 | 96,000 | 475.21 |
| 1984-10-20 | 572 | 573 | 560 | 561 | 128,000 | 463.64 |
| 1984-10-19 | 573 | 573 | 569 | 570 | 241,000 | 471.07 |
| 1984-10-18 | 570 | 571 | 569 | 570 | 128,000 | 471.07 |
| 1984-10-17 | 569 | 575 | 569 | 570 | 172,000 | 471.07 |
| 1984-10-16 | 570 | 570 | 565 | 569 | 154,000 | 470.25 |
| 1984-10-15 | 570 | 571 | 565 | 570 | 81,000 | 471.07 |
| 1984-10-12 | 568 | 568 | 565 | 565 | 73,000 | 466.94 |
| 1984-10-11 | 580 | 580 | 566 | 566 | 40,000 | 467.77 |
| 1984-10-09 | 575 | 582 | 573 | 582 | 173,000 | 480.99 |
| 1984-10-08 | 570 | 575 | 570 | 575 | 75,000 | 475.21 |
| 1984-10-06 | 570 | 573 | 570 | 573 | 18,000 | 473.55 |
| 1984-10-05 | 570 | 573 | 570 | 573 | 308,000 | 473.55 |
| 1984-10-04 | 567 | 575 | 565 | 575 | 109,000 | 475.21 |
| 1984-10-03 | 567 | 570 | 567 | 570 | 85,000 | 471.07 |
| 1984-10-02 | 575 | 575 | 570 | 570 | 350,000 | 471.07 |
| 1984-10-01 | 568 | 580 | 568 | 575 | 96,000 | 475.21 |
| 1984-09-29 | 565 | 571 | 565 | 571 | 27,000 | 471.90 |
| 1984-09-28 | 581 | 582 | 571 | 575 | 80,000 | 475.21 |
| 1984-09-27 | 581 | 585 | 581 | 581 | 36,000 | 480.17 |
| 1984-09-26 | 585 | 589 | 579 | 580 | 89,000 | 479.34 |
| 1984-09-25 | 580 | 599 | 575 | 599 | 29,000 | 495.04 |
| 1984-09-22 | 575 | 575 | 565 | 575 | 140,000 | 475.21 |
| 1984-09-21 | 580 | 580 | 568 | 570 | 239,000 | 471.07 |
| 1984-09-20 | 571 | 575 | 571 | 572 | 26,000 | 472.73 |
| 1984-09-19 | 580 | 590 | 580 | 580 | 98,000 | 479.34 |
| 1984-09-18 | 572 | 590 | 571 | 590 | 20,000 | 487.60 |
| 1984-09-17 | 580 | 581 | 565 | 570 | 299,000 | 471.07 |
| 1984-09-14 | 580 | 588 | 577 | 585 | 615,000 | 483.47 |
| 1984-09-13 | 578 | 585 | 578 | 580 | 120,000 | 479.34 |
| 1984-09-12 | 577 | 585 | 577 | 577 | 40,000 | 476.86 |
| 1984-09-11 | 570 | 580 | 570 | 571 | 177,000 | 471.90 |
| 1984-09-10 | 580 | 580 | 570 | 570 | 214,000 | 471.07 |
| 1984-09-07 | 572 | 584 | 570 | 575 | 173,000 | 475.21 |
| 1984-09-06 | 570 | 575 | 570 | 572 | 139,000 | 472.73 |
| 1984-09-05 | 589 | 589 | 575 | 579 | 154,000 | 478.51 |
| 1984-09-04 | 600 | 603 | 591 | 600 | 200,000 | 495.87 |
| 1984-09-03 | 597 | 600 | 589 | 589 | 48,000 | 486.78 |
| 1984-09-01 | 600 | 603 | 600 | 600 | 140,000 | 495.87 |
| 1984-08-31 | 605 | 606 | 600 | 600 | 114,000 | 495.87 |
| 1984-08-30 | 606 | 610 | 605 | 605 | 396,000 | 500 |
| 1984-08-29 | 600 | 604 | 596 | 604 | 482,000 | 499.17 |
| 1984-08-28 | 590 | 600 | 590 | 600 | 123,000 | 495.87 |
| 1984-08-27 | 591 | 591 | 588 | 590 | 131,000 | 487.60 |
| 1984-08-25 | 588 | 600 | 588 | 590 | 134,000 | 487.60 |
| 1984-08-24 | 583 | 583 | 579 | 579 | 116,000 | 478.51 |
| 1984-08-23 | 579 | 585 | 575 | 584 | 317,000 | 482.65 |
| 1984-08-22 | 585 | 586 | 579 | 579 | 261,000 | 478.51 |
| 1984-08-21 | 584 | 588 | 584 | 588 | 61,000 | 485.95 |
| 1984-08-20 | 575 | 581 | 575 | 581 | 60,000 | 480.17 |
| 1984-08-17 | 585 | 588 | 580 | 580 | 60,000 | 479.34 |
| 1984-08-16 | 593 | 595 | 590 | 593 | 60,000 | 490.08 |
| 1984-08-15 | 590 | 599 | 590 | 599 | 46,000 | 495.04 |
| 1984-08-14 | 600 | 606 | 590 | 590 | 94,000 | 487.60 |
| 1984-08-13 | 610 | 610 | 600 | 610 | 329,000 | 504.13 |
| 1984-08-10 | 610 | 610 | 590 | 602 | 303,000 | 497.52 |
| 1984-08-09 | 608 | 608 | 595 | 605 | 204,000 | 500 |
| 1984-08-08 | 609 | 615 | 600 | 608 | 938,000 | 502.48 |
| 1984-08-07 | 607 | 607 | 585 | 605 | 848,000 | 500 |
| 1984-08-06 | 595 | 614 | 594 | 610 | 601,000 | 504.13 |
| 1984-08-04 | 612 | 613 | 591 | 591 | 473,000 | 488.43 |
| 1984-08-03 | 605 | 610 | 593 | 610 | 1,175,000 | 504.13 |
| 1984-08-02 | 580 | 580 | 571 | 579 | 447,000 | 478.51 |
| 1984-08-01 | 541 | 545 | 528 | 540 | 111,000 | 446.28 |
| 1984-07-31 | 541 | 548 | 540 | 540 | 129,000 | 446.28 |
| 1984-07-30 | 546 | 560 | 545 | 550 | 21,000 | 454.55 |
| 1984-07-28 | 570 | 570 | 550 | 550 | 120,000 | 454.55 |
| 1984-07-27 | 569 | 570 | 560 | 570 | 239,000 | 471.07 |
| 1984-07-26 | 530 | 549 | 530 | 549 | 152,000 | 453.72 |
| 1984-07-25 | 517 | 530 | 517 | 530 | 171,000 | 438.02 |
| 1984-07-24 | 519 | 530 | 519 | 526 | 99,000 | 434.71 |
| 1984-07-23 | 540 | 540 | 525 | 529 | 121,000 | 437.19 |
| 1984-07-21 | 530 | 535 | 530 | 535 | 64,000 | 442.15 |
| 1984-07-20 | 550 | 552 | 536 | 536 | 121,000 | 442.98 |
| 1984-07-19 | 553 | 555 | 548 | 548 | 100,000 | 452.89 |
| 1984-07-18 | 551 | 559 | 551 | 556 | 114,000 | 459.50 |
| 1984-07-17 | 555 | 559 | 550 | 551 | 153,000 | 455.37 |
| 1984-07-16 | 550 | 555 | 545 | 555 | 126,000 | 458.68 |
| 1984-07-13 | 555 | 561 | 550 | 557 | 104,000 | 460.33 |
| 1984-07-12 | 572 | 580 | 572 | 572 | 154,000 | 472.73 |
| 1984-07-11 | 580 | 580 | 575 | 580 | 49,000 | 479.34 |
| 1984-07-10 | 585 | 585 | 576 | 584 | 68,000 | 482.65 |
| 1984-07-09 | 578 | 584 | 573 | 580 | 8,000 | 479.34 |
| 1984-07-07 | 584 | 595 | 584 | 585 | 64,000 | 483.47 |
| 1984-07-06 | 593 | 599 | 583 | 584 | 177,000 | 482.65 |
| 1984-07-05 | 574 | 586 | 574 | 586 | 46,000 | 484.30 |
| 1984-07-04 | 575 | 578 | 573 | 573 | 61,000 | 473.55 |
| 1984-07-03 | 578 | 583 | 570 | 573 | 95,000 | 473.55 |
| 1984-07-02 | 581 | 588 | 578 | 583 | 79,000 | 481.82 |
| 1984-06-30 | 578 | 585 | 573 | 585 | 61,000 | 483.47 |
| 1984-06-29 | 568 | 580 | 568 | 568 | 73,000 | 469.42 |
| 1984-06-28 | 568 | 570 | 563 | 570 | 113,000 | 471.07 |
| 1984-06-27 | 550 | 568 | 549 | 558 | 149,000 | 461.16 |
| 1984-06-26 | 545 | 550 | 545 | 549 | 188,000 | 453.72 |
| 1984-06-25 | 546 | 550 | 546 | 550 | 121,000 | 454.55 |
| 1984-06-23 | 547 | 550 | 547 | 548 | 81,000 | 452.89 |
| 1984-06-22 | 558 | 558 | 545 | 546 | 400,000 | 451.24 |
| 1984-06-21 | 558 | 560 | 550 | 560 | 193,000 | 462.81 |
| 1984-06-20 | 568 | 568 | 558 | 558 | 326,000 | 461.16 |
| 1984-06-19 | 565 | 565 | 550 | 559 | 147,000 | 461.98 |
| 1984-06-18 | 559 | 559 | 535 | 535 | 249,000 | 442.15 |
| 1984-06-16 | 550 | 559 | 549 | 550 | 248,000 | 454.55 |
| 1984-06-15 | 550 | 560 | 549 | 560 | 153,000 | 462.81 |
| 1984-06-14 | 558 | 563 | 556 | 556 | 186,000 | 459.50 |
| 1984-06-13 | 556 | 568 | 556 | 568 | 156,000 | 469.42 |
| 1984-06-12 | 561 | 566 | 561 | 566 | 30,000 | 467.77 |
| 1984-06-11 | 579 | 580 | 574 | 575 | 246,000 | 475.21 |
| 1984-06-08 | 575 | 580 | 575 | 580 | 58,000 | 479.34 |
| 1984-06-07 | 575 | 576 | 575 | 575 | 156,000 | 475.21 |
| 1984-06-06 | 571 | 578 | 571 | 575 | 353,000 | 475.21 |
| 1984-06-05 | 565 | 570 | 565 | 570 | 393,000 | 471.07 |
| 1984-06-04 | 565 | 566 | 558 | 565 | 210,000 | 466.94 |
| 1984-06-02 | 565 | 565 | 556 | 556 | 116,000 | 459.50 |
| 1984-06-01 | 545 | 555 | 545 | 555 | 287,000 | 458.68 |
| 1984-05-31 | 561 | 561 | 546 | 550 | 253,000 | 454.55 |
| 1984-05-30 | 560 | 564 | 560 | 560 | 86,000 | 462.81 |
| 1984-05-29 | 564 | 565 | 560 | 565 | 104,000 | 466.94 |
| 1984-05-28 | 565 | 565 | 552 | 557 | 334,000 | 460.33 |
| 1984-05-26 | 560 | 569 | 560 | 560 | 93,000 | 462.81 |
| 1984-05-25 | 562 | 570 | 558 | 565 | 176,000 | 466.94 |
| 1984-05-24 | 565 | 585 | 565 | 580 | 118,000 | 479.34 |
| 1984-05-23 | 556 | 564 | 556 | 561 | 108,000 | 463.64 |
| 1984-05-22 | 560 | 567 | 557 | 564 | 415,000 | 466.12 |
| 1984-05-21 | 565 | 575 | 560 | 570 | 186,000 | 471.07 |
| 1984-05-19 | 570 | 576 | 555 | 555 | 565,000 | 458.68 |
| 1984-05-18 | 579 | 580 | 567 | 569 | 424,000 | 470.25 |
| 1984-05-17 | 590 | 599 | 580 | 581 | 333,000 | 480.17 |
| 1984-05-16 | 595 | 609 | 586 | 586 | 375,000 | 484.30 |
| 1984-05-15 | 580 | 600 | 580 | 600 | 499,000 | 495.87 |
| 1984-05-14 | 595 | 600 | 590 | 590 | 317,000 | 487.60 |
| 1984-05-11 | 605 | 610 | 591 | 605 | 456,000 | 500 |
| 1984-05-10 | 628 | 630 | 605 | 607 | 840,000 | 501.65 |
| 1984-05-09 | 627 | 644 | 620 | 638 | 1,210,000 | 527.27 |
| 1984-05-08 | 630 | 630 | 620 | 627 | 674,000 | 518.18 |
| 1984-05-07 | 617 | 633 | 612 | 630 | 823,000 | 520.66 |
| 1984-05-04 | 608 | 620 | 608 | 620 | 711,000 | 512.40 |
| 1984-05-02 | 601 | 609 | 601 | 608 | 420,000 | 502.48 |
| 1984-05-01 | 601 | 606 | 600 | 606 | 123,000 | 500.83 |
| 1984-04-28 | 605 | 609 | 602 | 602 | 135,000 | 497.52 |
| 1984-04-27 | 601 | 609 | 600 | 607 | 181,000 | 501.65 |
| 1984-04-26 | 600 | 610 | 599 | 600 | 199,000 | 495.87 |
| 1984-04-25 | 610 | 613 | 605 | 610 | 761,000 | 504.13 |
| 1984-04-24 | 610 | 610 | 599 | 610 | 157,000 | 504.13 |
| 1984-04-23 | 615 | 615 | 605 | 610 | 185,000 | 504.13 |
| 1984-04-21 | 600 | 605 | 599 | 605 | 167,000 | 500 |
| 1984-04-20 | 596 | 605 | 596 | 600 | 360,000 | 495.87 |
| 1984-04-19 | 612 | 613 | 595 | 595 | 276,000 | 491.74 |
| 1984-04-18 | 611 | 615 | 607 | 615 | 1,153,000 | 508.26 |
| 1984-04-17 | 609 | 612 | 600 | 611 | 740,000 | 504.96 |
| 1984-04-16 | 590 | 613 | 590 | 610 | 1,912,000 | 504.13 |
| 1984-04-13 | 589 | 599 | 587 | 599 | 538,000 | 495.04 |
| 1984-04-12 | 580 | 588 | 580 | 588 | 228,000 | 485.95 |
| 1984-04-11 | 580 | 586 | 577 | 577 | 337,000 | 476.86 |
| 1984-04-10 | 578 | 585 | 578 | 578 | 288,000 | 477.69 |
| 1984-04-09 | 571 | 585 | 571 | 584 | 159,000 | 482.65 |
| 1984-04-07 | 570 | 572 | 568 | 571 | 82,000 | 471.90 |
| 1984-04-06 | 575 | 576 | 570 | 571 | 181,000 | 471.90 |
| 1984-04-05 | 576 | 584 | 575 | 577 | 141,000 | 476.86 |
| 1984-04-04 | 574 | 584 | 574 | 575 | 488,000 | 475.21 |
| 1984-04-03 | 575 | 584 | 571 | 584 | 405,000 | 482.65 |
| 1984-04-02 | 570 | 580 | 565 | 580 | 445,000 | 479.34 |
| 1984-03-31 | 553 | 569 | 553 | 562 | 195,000 | 464.46 |
| 1984-03-30 | 580 | 584 | 570 | 570 | 406,000 | 471.07 |
| 1984-03-29 | 589 | 589 | 568 | 580 | 383,000 | 479.34 |
| 1984-03-28 | 560 | 595 | 560 | 590 | 834,000 | 487.60 |
| 1984-03-27 | 555 | 560 | 545 | 549 | 1,024,000 | 453.72 |
| 1984-03-26 | 560 | 560 | 551 | 551 | 279,000 | 455.37 |
| 1984-03-24 | 560 | 570 | 555 | 561 | 128,000 | 463.64 |
| 1984-03-23 | 560 | 569 | 559 | 569 | 204,000 | 470.25 |
| 1984-03-22 | 570 | 579 | 560 | 560 | 532,000 | 462.81 |
| 1984-03-21 | 560 | 580 | 558 | 580 | 396,000 | 479.34 |
| 1984-03-19 | 556 | 565 | 550 | 550 | 450,000 | 454.55 |
| 1984-03-17 | 579 | 579 | 560 | 560 | 211,000 | 462.81 |
| 1984-03-16 | 575 | 585 | 565 | 579 | 174,000 | 478.51 |
| 1984-03-15 | 585 | 589 | 577 | 585 | 1,661,000 | 483.47 |
| 1984-03-14 | 568 | 580 | 565 | 580 | 232,000 | 479.34 |
| 1984-03-13 | 561 | 568 | 559 | 562 | 278,000 | 464.46 |
| 1984-03-12 | 568 | 568 | 550 | 551 | 364,000 | 455.37 |
| 1984-03-09 | 559 | 569 | 556 | 569 | 273,000 | 470.25 |
| 1984-03-08 | 580 | 585 | 561 | 561 | 73,000 | 463.64 |
| 1984-03-07 | 556 | 599 | 556 | 580 | 233,000 | 479.34 |
| 1984-03-06 | 567 | 567 | 550 | 565 | 134,000 | 466.94 |
| 1984-03-05 | 561 | 570 | 561 | 563 | 17,000 | 465.29 |
| 1984-03-03 | 560 | 570 | 560 | 570 | 127,000 | 471.07 |
| 1984-03-02 | 560 | 561 | 550 | 560 | 33,000 | 462.81 |
| 1984-03-01 | 560 | 570 | 560 | 565 | 44,000 | 466.94 |
| 1984-02-29 | 570 | 570 | 568 | 570 | 76,000 | 471.07 |
| 1984-02-28 | 570 | 574 | 570 | 570 | 144,000 | 471.07 |
| 1984-02-27 | 570 | 573 | 570 | 570 | 92,000 | 471.07 |
| 1984-02-25 | 581 | 585 | 570 | 570 | 290,000 | 471.07 |
| 1984-02-24 | 590 | 600 | 589 | 591 | 418,000 | 488.43 |
| 1984-02-23 | 575 | 576 | 568 | 570 | 81,000 | 471.07 |
| 1984-02-22 | 555 | 570 | 555 | 570 | 86,000 | 471.07 |
| 1984-02-21 | 558 | 560 | 558 | 560 | 153,000 | 462.81 |
| 1984-02-20 | 559 | 559 | 555 | 555 | 32,000 | 458.68 |
| 1984-02-18 | 559 | 559 | 556 | 556 | 22,000 | 459.50 |
| 1984-02-17 | 552 | 558 | 552 | 555 | 124,000 | 458.68 |
| 1984-02-16 | 558 | 558 | 550 | 550 | 107,000 | 454.55 |
| 1984-02-15 | 556 | 560 | 547 | 558 | 147,000 | 461.16 |
| 1984-02-14 | 545 | 550 | 527 | 527 | 299,000 | 435.54 |
| 1984-02-13 | 565 | 565 | 545 | 545 | 369,000 | 450.41 |
| 1984-02-10 | 570 | 572 | 568 | 568 | 185,000 | 469.42 |
| 1984-02-09 | 575 | 585 | 570 | 580 | 125,000 | 479.34 |
| 1984-02-08 | 581 | 600 | 581 | 590 | 51,000 | 487.60 |
| 1984-02-07 | 589 | 589 | 577 | 577 | 71,000 | 476.86 |
| 1984-02-06 | 589 | 589 | 580 | 589 | 79,000 | 486.78 |
| 1984-02-04 | 600 | 600 | 590 | 595 | 43,000 | 491.74 |
| 1984-02-03 | 600 | 610 | 590 | 600 | 174,000 | 495.87 |
| 1984-02-02 | 600 | 600 | 590 | 590 | 212,000 | 487.60 |
| 1984-02-01 | 590 | 600 | 590 | 595 | 529,000 | 491.74 |
| 1984-01-31 | 580 | 580 | 570 | 575 | 483,000 | 475.21 |
| 1984-01-30 | 590 | 596 | 581 | 582 | 762,000 | 480.99 |
| 1984-01-28 | 596 | 600 | 592 | 595 | 252,000 | 491.74 |
| 1984-01-27 | 629 | 629 | 600 | 600 | 358,000 | 495.87 |
| 1984-01-26 | 600 | 610 | 600 | 610 | 303,000 | 504.13 |
| 1984-01-25 | 590 | 595 | 588 | 590 | 279,000 | 487.60 |
| 1984-01-24 | 598 | 599 | 590 | 590 | 254,000 | 487.60 |
| 1984-01-23 | 603 | 603 | 595 | 598 | 191,000 | 494.22 |
| 1984-01-21 | 605 | 607 | 595 | 607 | 198,000 | 501.65 |
| 1984-01-20 | 605 | 607 | 600 | 600 | 257,000 | 495.87 |
| 1984-01-19 | 609 | 620 | 609 | 615 | 193,000 | 508.26 |
| 1984-01-18 | 626 | 626 | 618 | 618 | 216,000 | 510.74 |
| 1984-01-17 | 634 | 634 | 625 | 625 | 172,000 | 516.53 |
| 1984-01-13 | 632 | 640 | 632 | 640 | 154,000 | 528.93 |
| 1984-01-12 | 650 | 650 | 638 | 642 | 91,000 | 530.58 |
| 1984-01-11 | 650 | 653 | 635 | 653 | 435,000 | 539.67 |
| 1984-01-10 | 647 | 659 | 640 | 653 | 1,080,000 | 539.67 |
| 1984-01-09 | 643 | 643 | 634 | 642 | 347,000 | 530.58 |
| 1984-01-07 | 640 | 645 | 637 | 642 | 297,000 | 530.58 |
| 1984-01-06 | 644 | 644 | 631 | 631 | 379,000 | 521.49 |
| 1984-01-05 | 648 | 648 | 631 | 635 | 482,000 | 524.79 |
| 1984-01-04 | 646 | 648 | 640 | 641 | 539,000 | 529.75 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株