5659 日本精線(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 | 700 | 710 | 670 | 670 | 25,000 | 638.10 |
| 1984-12-27 | 658 | 700 | 658 | 700 | 27,000 | 666.67 |
| 1984-12-26 | 661 | 661 | 655 | 661 | 36,000 | 629.52 |
| 1984-12-25 | 654 | 661 | 651 | 651 | 52,000 | 620 |
| 1984-12-24 | 670 | 670 | 650 | 651 | 35,000 | 620 |
| 1984-12-22 | 670 | 675 | 670 | 670 | 7,000 | 638.10 |
| 1984-12-21 | 670 | 680 | 670 | 670 | 32,000 | 638.10 |
| 1984-12-20 | 689 | 689 | 680 | 680 | 25,000 | 647.62 |
| 1984-12-19 | 700 | 700 | 670 | 670 | 38,000 | 638.10 |
| 1984-12-18 | 690 | 690 | 680 | 690 | 20,000 | 657.14 |
| 1984-12-17 | 680 | 690 | 680 | 680 | 46,000 | 647.62 |
| 1984-12-15 | 695 | 700 | 680 | 680 | 17,000 | 647.62 |
| 1984-12-14 | 695 | 697 | 690 | 690 | 22,000 | 657.14 |
| 1984-12-13 | 700 | 700 | 695 | 695 | 51,000 | 661.91 |
| 1984-12-12 | 702 | 705 | 690 | 690 | 62,000 | 657.14 |
| 1984-12-11 | 700 | 701 | 700 | 700 | 13,000 | 666.67 |
| 1984-12-10 | 715 | 717 | 690 | 698 | 27,000 | 664.76 |
| 1984-12-07 | 715 | 718 | 715 | 716 | 17,000 | 681.91 |
| 1984-12-06 | 750 | 750 | 715 | 715 | 37,000 | 680.95 |
| 1984-12-05 | 770 | 780 | 740 | 740 | 104,000 | 704.76 |
| 1984-12-04 | 745 | 749 | 735 | 740 | 96,000 | 704.76 |
| 1984-12-03 | 702 | 720 | 702 | 710 | 101,000 | 676.19 |
| 1984-12-01 | 720 | 740 | 720 | 722 | 30,000 | 687.62 |
| 1984-11-30 | 770 | 770 | 740 | 740 | 63,000 | 704.76 |
| 1984-11-29 | 776 | 790 | 768 | 768 | 45,000 | 731.43 |
| 1984-11-28 | 800 | 805 | 776 | 796 | 79,000 | 758.10 |
| 1984-11-27 | 821 | 830 | 790 | 809 | 71,000 | 770.48 |
| 1984-11-26 | 825 | 835 | 820 | 820 | 144,000 | 780.95 |
| 1984-11-24 | 800 | 806 | 798 | 802 | 78,000 | 763.81 |
| 1984-11-22 | 855 | 860 | 785 | 785 | 145,000 | 747.62 |
| 1984-11-21 | 817 | 880 | 817 | 850 | 720,000 | 809.52 |
| 1984-11-20 | 782 | 816 | 782 | 807 | 412,000 | 768.57 |
| 1984-11-19 | 756 | 782 | 756 | 779 | 243,000 | 741.91 |
| 1984-11-17 | 745 | 765 | 745 | 746 | 127,000 | 710.48 |
| 1984-11-16 | 765 | 782 | 740 | 741 | 435,000 | 705.71 |
| 1984-11-15 | 717 | 775 | 717 | 769 | 424,000 | 732.38 |
| 1984-11-14 | 670 | 705 | 670 | 705 | 94,000 | 671.43 |
| 1984-11-13 | 692 | 694 | 670 | 680 | 27,000 | 647.62 |
| 1984-11-12 | 690 | 698 | 676 | 695 | 30,000 | 661.91 |
| 1984-11-09 | 705 | 705 | 680 | 700 | 34,000 | 666.67 |
| 1984-11-08 | 690 | 700 | 675 | 700 | 53,000 | 666.67 |
| 1984-11-07 | 700 | 720 | 700 | 710 | 84,000 | 676.19 |
| 1984-11-06 | 690 | 729 | 690 | 710 | 132,000 | 676.19 |
| 1984-11-05 | 700 | 700 | 688 | 690 | 57,000 | 657.14 |
| 1984-11-02 | 679 | 715 | 679 | 715 | 325,000 | 680.95 |
| 1984-11-01 | 680 | 705 | 662 | 662 | 131,000 | 630.48 |
| 1984-10-31 | 620 | 651 | 620 | 651 | 23,000 | 620 |
| 1984-10-30 | 632 | 632 | 622 | 622 | 14,000 | 592.38 |
| 1984-10-29 | 641 | 641 | 630 | 630 | 22,000 | 600 |
| 1984-10-27 | 650 | 651 | 645 | 646 | 36,000 | 615.24 |
| 1984-10-26 | 620 | 641 | 620 | 641 | 26,000 | 610.48 |
| 1984-10-25 | 649 | 651 | 630 | 630 | 61,000 | 600 |
| 1984-10-24 | 651 | 660 | 651 | 656 | 58,000 | 624.76 |
| 1984-10-23 | 651 | 657 | 650 | 657 | 33,000 | 625.71 |
| 1984-10-22 | 646 | 680 | 646 | 680 | 40,000 | 647.62 |
| 1984-10-20 | 640 | 645 | 640 | 645 | 32,000 | 614.29 |
| 1984-10-19 | 665 | 680 | 640 | 640 | 79,000 | 609.52 |
| 1984-10-18 | 710 | 710 | 661 | 661 | 72,000 | 629.52 |
| 1984-10-17 | 709 | 710 | 695 | 706 | 144,000 | 672.38 |
| 1984-10-16 | 734 | 735 | 679 | 679 | 188,000 | 646.67 |
| 1984-10-15 | 707 | 748 | 700 | 735 | 244,000 | 700 |
| 1984-10-12 | 709 | 713 | 695 | 713 | 346,000 | 679.05 |
| 1984-10-11 | 679 | 699 | 664 | 699 | 141,000 | 665.71 |
| 1984-10-09 | 670 | 670 | 650 | 659 | 132,000 | 627.62 |
| 1984-10-08 | 679 | 679 | 660 | 663 | 172,000 | 631.43 |
| 1984-10-06 | 680 | 680 | 676 | 680 | 100,000 | 647.62 |
| 1984-10-05 | 650 | 660 | 646 | 650 | 127,000 | 619.05 |
| 1984-10-04 | 680 | 690 | 650 | 651 | 211,000 | 620 |
| 1984-10-03 | 649 | 699 | 629 | 675 | 821,000 | 642.86 |
| 1984-10-02 | 629 | 658 | 620 | 620 | 428,000 | 590.48 |
| 1984-10-01 | 570 | 614 | 570 | 609 | 126,000 | 580 |
| 1984-09-29 | 579 | 579 | 570 | 570 | 30,000 | 542.86 |
| 1984-09-28 | 580 | 582 | 550 | 572 | 117,000 | 544.76 |
| 1984-09-27 | 614 | 620 | 570 | 570 | 202,000 | 542.86 |
| 1984-09-26 | 620 | 640 | 612 | 614 | 432,000 | 584.76 |
| 1984-09-25 | 598 | 619 | 593 | 610 | 547,000 | 580.95 |
| 1984-09-22 | 570 | 585 | 569 | 578 | 134,000 | 550.48 |
| 1984-09-21 | 556 | 569 | 550 | 569 | 126,000 | 541.91 |
| 1984-09-20 | 555 | 560 | 550 | 556 | 102,000 | 529.52 |
| 1984-09-19 | 518 | 575 | 517 | 560 | 135,000 | 533.33 |
| 1984-09-18 | 520 | 520 | 518 | 518 | 8,000 | 493.33 |
| 1984-09-17 | 503 | 504 | 500 | 501 | 23,000 | 477.14 |
| 1984-09-14 | 505 | 505 | 500 | 502 | 6,000 | 478.10 |
| 1984-09-13 | 510 | 510 | 500 | 500 | 19,000 | 476.19 |
| 1984-09-12 | 510 | 510 | 503 | 503 | 8,000 | 479.05 |
| 1984-09-11 | 504 | 519 | 503 | 517 | 8,000 | 492.38 |
| 1984-09-10 | 511 | 511 | 504 | 504 | 8,000 | 480 |
| 1984-09-07 | 503 | 503 | 503 | 503 | 1,000 | 479.05 |
| 1984-09-06 | 517 | 519 | 500 | 500 | 17,000 | 476.19 |
| 1984-09-05 | 524 | 524 | 520 | 520 | 19,000 | 495.24 |
| 1984-09-04 | 529 | 529 | 525 | 529 | 33,000 | 503.81 |
| 1984-09-03 | 529 | 529 | 515 | 515 | 9,000 | 490.48 |
| 1984-09-01 | 533 | 533 | 501 | 501 | 18,000 | 477.14 |
| 1984-08-31 | 523 | 535 | 523 | 535 | 30,000 | 509.52 |
| 1984-08-30 | 493 | 493 | 483 | 483 | 24,000 | 460 |
| 1984-08-29 | 495 | 495 | 490 | 492 | 10,000 | 468.57 |
| 1984-08-28 | 509 | 510 | 509 | 510 | 4,000 | 485.71 |
| 1984-08-27 | 510 | 510 | 490 | 510 | 9,000 | 485.71 |
| 1984-08-25 | 510 | 515 | 504 | 504 | 18,000 | 480 |
| 1984-08-24 | 495 | 501 | 490 | 501 | 11,000 | 477.14 |
| 1984-08-23 | 495 | 495 | 490 | 490 | 5,000 | 466.67 |
| 1984-08-22 | 490 | 491 | 490 | 490 | 19,000 | 466.67 |
| 1984-08-21 | 507 | 507 | 495 | 495 | 7,000 | 471.43 |
| 1984-08-20 | 509 | 509 | 507 | 507 | 6,000 | 482.86 |
| 1984-08-18 | 515 | 518 | 510 | 510 | 24,000 | 485.71 |
| 1984-08-17 | 500 | 519 | 500 | 519 | 37,000 | 494.29 |
| 1984-08-16 | 472 | 472 | 470 | 470 | 10,000 | 447.62 |
| 1984-08-14 | 474 | 474 | 470 | 470 | 9,000 | 447.62 |
| 1984-08-13 | 474 | 474 | 473 | 473 | 2,000 | 450.48 |
| 1984-08-10 | 475 | 475 | 470 | 471 | 11,000 | 448.57 |
| 1984-08-09 | 480 | 480 | 470 | 470 | 6,000 | 447.62 |
| 1984-08-07 | 485 | 485 | 480 | 480 | 6,000 | 457.14 |
| 1984-08-06 | 495 | 496 | 495 | 495 | 8,000 | 471.43 |
| 1984-08-04 | 500 | 500 | 500 | 500 | 12,000 | 476.19 |
| 1984-08-03 | 470 | 470 | 470 | 470 | 5,000 | 447.62 |
| 1984-08-02 | 467 | 467 | 466 | 466 | 2,000 | 443.81 |
| 1984-08-01 | 465 | 465 | 465 | 465 | 3,000 | 442.86 |
| 1984-07-30 | 490 | 490 | 490 | 490 | 1,000 | 466.67 |
| 1984-07-28 | 492 | 492 | 491 | 491 | 5,000 | 467.62 |
| 1984-07-27 | 491 | 496 | 490 | 490 | 9,000 | 466.67 |
| 1984-07-26 | 479 | 479 | 479 | 479 | 5,000 | 456.19 |
| 1984-07-25 | 480 | 480 | 480 | 480 | 7,000 | 457.14 |
| 1984-07-24 | 475 | 475 | 474 | 474 | 4,000 | 451.43 |
| 1984-07-21 | 479 | 479 | 479 | 479 | 4,000 | 456.19 |
| 1984-07-20 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1984-07-19 | 475 | 475 | 475 | 475 | 4,000 | 452.38 |
| 1984-07-18 | 488 | 488 | 475 | 475 | 7,000 | 452.38 |
| 1984-07-17 | 476 | 486 | 476 | 486 | 7,000 | 462.86 |
| 1984-07-16 | 486 | 486 | 486 | 486 | 1,000 | 462.86 |
| 1984-07-13 | 486 | 487 | 486 | 486 | 8,000 | 462.86 |
| 1984-07-12 | 501 | 501 | 486 | 486 | 10,000 | 462.86 |
| 1984-07-11 | 479 | 481 | 479 | 481 | 54,000 | 458.10 |
| 1984-07-10 | 471 | 480 | 471 | 480 | 6,000 | 457.14 |
| 1984-07-09 | 470 | 470 | 470 | 470 | 6,000 | 447.62 |
| 1984-07-07 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1984-07-06 | 471 | 471 | 470 | 470 | 3,000 | 447.62 |
| 1984-07-05 | 473 | 474 | 471 | 471 | 7,000 | 448.57 |
| 1984-07-04 | 465 | 470 | 465 | 470 | 3,000 | 447.62 |
| 1984-07-03 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1984-07-02 | 450 | 470 | 450 | 470 | 9,000 | 447.62 |
| 1984-06-30 | 447 | 447 | 447 | 447 | 5,000 | 425.71 |
| 1984-06-29 | 446 | 447 | 446 | 447 | 7,000 | 425.71 |
| 1984-06-28 | 455 | 455 | 450 | 450 | 3,000 | 428.57 |
| 1984-06-27 | 460 | 460 | 460 | 460 | 3,000 | 438.10 |
| 1984-06-26 | 450 | 450 | 450 | 450 | 2,000 | 428.57 |
| 1984-06-25 | 470 | 470 | 460 | 460 | 7,000 | 438.10 |
| 1984-06-22 | 470 | 470 | 460 | 460 | 10,000 | 438.10 |
| 1984-06-21 | 479 | 479 | 470 | 470 | 5,000 | 447.62 |
| 1984-06-20 | 470 | 480 | 470 | 480 | 10,000 | 457.14 |
| 1984-06-19 | 460 | 460 | 460 | 460 | 5,000 | 438.10 |
| 1984-06-16 | 480 | 480 | 480 | 480 | 6,000 | 457.14 |
| 1984-06-15 | 483 | 483 | 483 | 483 | 3,000 | 460 |
| 1984-06-14 | 484 | 484 | 481 | 483 | 8,000 | 460 |
| 1984-06-13 | 484 | 484 | 484 | 484 | 1,000 | 460.95 |
| 1984-06-12 | 481 | 481 | 481 | 481 | 1,000 | 458.10 |
| 1984-06-11 | 485 | 485 | 485 | 485 | 3,000 | 461.91 |
| 1984-06-08 | 490 | 490 | 485 | 485 | 3,000 | 461.91 |
| 1984-06-07 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
| 1984-06-06 | 500 | 500 | 500 | 500 | 5,000 | 476.19 |
| 1984-06-05 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1984-06-04 | 480 | 480 | 480 | 480 | 6,000 | 457.14 |
| 1984-06-02 | 495 | 495 | 490 | 490 | 2,000 | 466.67 |
| 1984-06-01 | 499 | 499 | 495 | 499 | 12,000 | 475.24 |
| 1984-05-31 | 501 | 501 | 500 | 500 | 8,000 | 476.19 |
| 1984-05-30 | 500 | 500 | 500 | 500 | 11,000 | 476.19 |
| 1984-05-29 | 501 | 502 | 500 | 500 | 15,000 | 476.19 |
| 1984-05-28 | 500 | 501 | 500 | 501 | 9,000 | 477.14 |
| 1984-05-26 | 500 | 508 | 500 | 500 | 24,000 | 476.19 |
| 1984-05-25 | 500 | 500 | 495 | 500 | 16,000 | 476.19 |
| 1984-05-24 | 495 | 495 | 495 | 495 | 1,000 | 471.43 |
| 1984-05-23 | 499 | 500 | 498 | 500 | 8,000 | 476.19 |
| 1984-05-22 | 499 | 500 | 490 | 500 | 25,000 | 476.19 |
| 1984-05-21 | 499 | 500 | 499 | 500 | 16,000 | 476.19 |
| 1984-05-19 | 499 | 499 | 499 | 499 | 18,000 | 475.24 |
| 1984-05-18 | 505 | 505 | 500 | 500 | 28,000 | 476.19 |
| 1984-05-17 | 531 | 531 | 515 | 515 | 15,000 | 490.48 |
| 1984-05-16 | 535 | 535 | 530 | 530 | 10,000 | 504.76 |
| 1984-05-15 | 539 | 540 | 539 | 540 | 30,000 | 514.29 |
| 1984-05-14 | 542 | 548 | 528 | 545 | 44,000 | 519.05 |
| 1984-05-11 | 550 | 550 | 522 | 522 | 24,000 | 497.14 |
| 1984-05-10 | 560 | 561 | 558 | 560 | 53,000 | 533.33 |
| 1984-05-09 | 538 | 540 | 530 | 540 | 26,000 | 514.29 |
| 1984-05-08 | 521 | 538 | 521 | 538 | 23,000 | 512.38 |
| 1984-05-07 | 520 | 530 | 516 | 517 | 29,000 | 492.38 |
| 1984-05-04 | 530 | 530 | 515 | 516 | 26,000 | 491.43 |
| 1984-05-02 | 535 | 540 | 535 | 535 | 26,000 | 509.52 |
| 1984-05-01 | 542 | 542 | 535 | 540 | 43,000 | 514.29 |
| 1984-04-28 | 545 | 546 | 540 | 544 | 58,000 | 518.10 |
| 1984-04-27 | 560 | 560 | 545 | 545 | 19,000 | 519.05 |
| 1984-04-26 | 560 | 560 | 553 | 560 | 36,000 | 533.33 |
| 1984-04-25 | 550 | 560 | 550 | 560 | 37,000 | 533.33 |
| 1984-04-24 | 569 | 570 | 555 | 555 | 36,000 | 528.57 |
| 1984-04-23 | 553 | 566 | 553 | 559 | 48,000 | 532.38 |
| 1984-04-21 | 560 | 560 | 553 | 553 | 14,000 | 526.67 |
| 1984-04-20 | 550 | 560 | 548 | 552 | 56,000 | 525.71 |
| 1984-04-19 | 580 | 583 | 550 | 550 | 81,000 | 523.81 |
| 1984-04-18 | 591 | 600 | 569 | 585 | 219,000 | 557.14 |
| 1984-04-17 | 596 | 600 | 577 | 599 | 380,000 | 570.48 |
| 1984-04-16 | 560 | 591 | 559 | 576 | 253,000 | 548.57 |
| 1984-04-13 | 555 | 561 | 550 | 559 | 258,000 | 532.38 |
| 1984-04-12 | 563 | 565 | 550 | 550 | 415,000 | 523.81 |
| 1984-04-11 | 510 | 546 | 510 | 526 | 216,000 | 500.95 |
| 1984-04-10 | 509 | 519 | 500 | 510 | 91,000 | 485.71 |
| 1984-04-09 | 490 | 510 | 490 | 510 | 49,000 | 485.71 |
| 1984-04-07 | 465 | 467 | 465 | 467 | 3,000 | 444.76 |
| 1984-04-06 | 470 | 471 | 467 | 467 | 11,000 | 444.76 |
| 1984-04-05 | 484 | 486 | 470 | 470 | 8,000 | 447.62 |
| 1984-04-04 | 485 | 485 | 484 | 484 | 12,000 | 460.95 |
| 1984-04-03 | 460 | 485 | 460 | 485 | 23,000 | 461.91 |
| 1984-04-02 | 466 | 470 | 460 | 460 | 14,000 | 438.10 |
| 1984-03-31 | 471 | 471 | 468 | 468 | 15,000 | 445.71 |
| 1984-03-30 | 470 | 470 | 468 | 468 | 20,000 | 445.71 |
| 1984-03-29 | 481 | 483 | 470 | 470 | 31,000 | 447.62 |
| 1984-03-28 | 468 | 478 | 468 | 478 | 6,000 | 455.24 |
| 1984-03-27 | 477 | 477 | 465 | 465 | 29,000 | 442.86 |
| 1984-03-26 | 490 | 490 | 475 | 480 | 15,000 | 457.14 |
| 1984-03-24 | 490 | 490 | 487 | 490 | 26,000 | 466.67 |
| 1984-03-23 | 500 | 501 | 490 | 490 | 24,000 | 466.67 |
| 1984-03-22 | 500 | 510 | 498 | 500 | 10,000 | 476.19 |
| 1984-03-21 | 490 | 495 | 484 | 495 | 24,000 | 471.43 |
| 1984-03-19 | 518 | 518 | 510 | 510 | 29,000 | 485.71 |
| 1984-03-17 | 515 | 518 | 506 | 518 | 38,000 | 493.33 |
| 1984-03-16 | 505 | 520 | 505 | 515 | 47,000 | 490.48 |
| 1984-03-15 | 526 | 530 | 500 | 501 | 43,000 | 477.14 |
| 1984-03-14 | 520 | 530 | 517 | 530 | 112,000 | 504.76 |
| 1984-03-13 | 510 | 535 | 509 | 517 | 109,000 | 492.38 |
| 1984-03-12 | 500 | 511 | 500 | 510 | 132,000 | 485.71 |
| 1984-03-09 | 480 | 497 | 470 | 497 | 20,000 | 473.33 |
| 1984-03-08 | 485 | 490 | 480 | 480 | 18,000 | 457.14 |
| 1984-03-07 | 490 | 490 | 469 | 469 | 26,000 | 446.67 |
| 1984-03-06 | 500 | 500 | 490 | 490 | 52,000 | 466.67 |
| 1984-03-05 | 472 | 476 | 470 | 472 | 24,000 | 449.52 |
| 1984-03-03 | 466 | 472 | 466 | 470 | 10,000 | 447.62 |
| 1984-03-02 | 472 | 472 | 465 | 465 | 6,000 | 442.86 |
| 1984-03-01 | 469 | 471 | 469 | 471 | 13,000 | 448.57 |
| 1984-02-29 | 496 | 496 | 469 | 469 | 21,000 | 446.67 |
| 1984-02-28 | 488 | 505 | 488 | 495 | 20,000 | 471.43 |
| 1984-02-27 | 474 | 483 | 474 | 483 | 19,000 | 460 |
| 1984-02-25 | 477 | 480 | 474 | 474 | 11,000 | 451.43 |
| 1984-02-24 | 466 | 472 | 466 | 472 | 19,000 | 449.52 |
| 1984-02-23 | 461 | 462 | 461 | 462 | 6,000 | 440 |
| 1984-02-22 | 445 | 450 | 445 | 450 | 21,000 | 428.57 |
| 1984-02-21 | 450 | 451 | 440 | 440 | 17,000 | 419.05 |
| 1984-02-20 | 459 | 460 | 455 | 455 | 7,000 | 433.33 |
| 1984-02-18 | 454 | 460 | 454 | 459 | 5,000 | 437.14 |
| 1984-02-17 | 453 | 459 | 452 | 454 | 4,000 | 432.38 |
| 1984-02-16 | 459 | 459 | 452 | 452 | 4,000 | 430.48 |
| 1984-02-15 | 455 | 460 | 450 | 459 | 11,000 | 437.14 |
| 1984-02-14 | 467 | 467 | 460 | 460 | 7,000 | 438.10 |
| 1984-02-13 | 461 | 470 | 455 | 470 | 26,000 | 447.62 |
| 1984-02-10 | 470 | 470 | 470 | 470 | 16,000 | 447.62 |
| 1984-02-09 | 484 | 485 | 480 | 484 | 12,000 | 460.95 |
| 1984-02-08 | 483 | 497 | 483 | 495 | 20,000 | 471.43 |
| 1984-02-07 | 489 | 489 | 484 | 487 | 17,000 | 463.81 |
| 1984-02-06 | 470 | 500 | 470 | 499 | 19,000 | 475.24 |
| 1984-02-04 | 490 | 490 | 470 | 470 | 19,000 | 447.62 |
| 1984-02-03 | 500 | 505 | 490 | 491 | 20,000 | 467.62 |
| 1984-02-02 | 505 | 505 | 500 | 500 | 29,000 | 476.19 |
| 1984-02-01 | 510 | 510 | 500 | 501 | 39,000 | 477.14 |
| 1984-01-31 | 505 | 518 | 505 | 518 | 43,000 | 493.33 |
| 1984-01-30 | 530 | 530 | 510 | 525 | 89,000 | 500 |
| 1984-01-28 | 500 | 530 | 500 | 530 | 132,000 | 504.76 |
| 1984-01-27 | 496 | 500 | 484 | 488 | 119,000 | 464.76 |
| 1984-01-26 | 488 | 499 | 488 | 495 | 63,000 | 471.43 |
| 1984-01-25 | 481 | 497 | 480 | 485 | 52,000 | 461.91 |
| 1984-01-24 | 477 | 478 | 465 | 476 | 31,000 | 453.33 |
| 1984-01-23 | 499 | 500 | 472 | 472 | 43,000 | 449.52 |
| 1984-01-21 | 480 | 500 | 480 | 499 | 58,000 | 475.24 |
| 1984-01-20 | 467 | 480 | 467 | 480 | 55,000 | 457.14 |
| 1984-01-19 | 460 | 475 | 457 | 457 | 65,000 | 435.24 |
| 1984-01-18 | 469 | 470 | 457 | 457 | 35,000 | 435.24 |
| 1984-01-17 | 457 | 475 | 450 | 475 | 50,000 | 452.38 |
| 1984-01-13 | 463 | 470 | 450 | 462 | 35,000 | 440 |
| 1984-01-12 | 458 | 470 | 458 | 470 | 64,000 | 447.62 |
| 1984-01-11 | 470 | 470 | 450 | 450 | 47,000 | 428.57 |
| 1984-01-10 | 495 | 500 | 480 | 480 | 65,000 | 457.14 |
| 1984-01-09 | 500 | 500 | 495 | 495 | 165,000 | 471.43 |
| 1984-01-07 | 490 | 490 | 475 | 480 | 94,000 | 457.14 |
| 1984-01-06 | 499 | 510 | 490 | 505 | 391,000 | 480.95 |
| 1984-01-05 | 418 | 475 | 415 | 475 | 219,000 | 452.38 |
| 1984-01-04 | 420 | 420 | 418 | 418 | 35,000 | 398.10 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株