5803 (株)フジクラ 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 | 330 | 335 | 330 | 330 | 156,000 | 330 |
| 1984-12-27 | 331 | 338 | 330 | 330 | 224,000 | 330 |
| 1984-12-26 | 338 | 340 | 330 | 330 | 203,000 | 330 |
| 1984-12-25 | 338 | 338 | 333 | 338 | 166,000 | 338 |
| 1984-12-24 | 333 | 335 | 333 | 335 | 91,000 | 335 |
| 1984-12-22 | 330 | 333 | 330 | 333 | 204,000 | 333 |
| 1984-12-21 | 333 | 335 | 331 | 333 | 248,000 | 333 |
| 1984-12-20 | 337 | 339 | 333 | 335 | 205,000 | 335 |
| 1984-12-19 | 338 | 345 | 336 | 339 | 151,000 | 339 |
| 1984-12-18 | 340 | 340 | 335 | 335 | 134,000 | 335 |
| 1984-12-17 | 339 | 347 | 338 | 340 | 414,000 | 340 |
| 1984-12-15 | 332 | 339 | 332 | 338 | 183,000 | 338 |
| 1984-12-14 | 335 | 337 | 330 | 330 | 549,000 | 330 |
| 1984-12-13 | 348 | 349 | 341 | 343 | 262,000 | 343 |
| 1984-12-12 | 350 | 350 | 347 | 348 | 226,000 | 348 |
| 1984-12-11 | 353 | 353 | 346 | 348 | 231,000 | 348 |
| 1984-12-10 | 345 | 350 | 345 | 349 | 169,000 | 349 |
| 1984-12-07 | 357 | 357 | 349 | 349 | 365,000 | 349 |
| 1984-12-06 | 359 | 360 | 355 | 356 | 295,000 | 356 |
| 1984-12-05 | 363 | 363 | 355 | 357 | 760,000 | 357 |
| 1984-12-04 | 360 | 365 | 359 | 363 | 1,957,000 | 363 |
| 1984-12-03 | 346 | 360 | 346 | 359 | 1,049,000 | 359 |
| 1984-12-01 | 345 | 350 | 345 | 350 | 323,000 | 350 |
| 1984-11-30 | 351 | 355 | 350 | 350 | 526,000 | 350 |
| 1984-11-29 | 350 | 355 | 350 | 352 | 1,041,000 | 352 |
| 1984-11-28 | 345 | 349 | 345 | 349 | 287,000 | 349 |
| 1984-11-27 | 347 | 350 | 345 | 345 | 153,000 | 345 |
| 1984-11-26 | 349 | 350 | 345 | 350 | 186,000 | 350 |
| 1984-11-24 | 349 | 349 | 346 | 346 | 168,000 | 346 |
| 1984-11-22 | 350 | 350 | 347 | 347 | 469,000 | 347 |
| 1984-11-21 | 349 | 350 | 346 | 350 | 296,000 | 350 |
| 1984-11-20 | 348 | 348 | 342 | 347 | 276,000 | 347 |
| 1984-11-19 | 349 | 353 | 346 | 347 | 447,000 | 347 |
| 1984-11-17 | 350 | 351 | 343 | 343 | 451,000 | 343 |
| 1984-11-16 | 348 | 352 | 342 | 350 | 890,000 | 350 |
| 1984-11-15 | 348 | 350 | 343 | 343 | 451,000 | 343 |
| 1984-11-14 | 338 | 348 | 337 | 347 | 675,000 | 347 |
| 1984-11-13 | 339 | 339 | 336 | 338 | 168,000 | 338 |
| 1984-11-12 | 335 | 339 | 335 | 336 | 184,000 | 336 |
| 1984-11-09 | 330 | 340 | 330 | 337 | 781,000 | 337 |
| 1984-11-08 | 329 | 332 | 328 | 330 | 226,000 | 330 |
| 1984-11-07 | 331 | 333 | 329 | 329 | 249,000 | 329 |
| 1984-11-06 | 331 | 333 | 331 | 332 | 300,000 | 332 |
| 1984-11-05 | 332 | 333 | 331 | 332 | 280,000 | 332 |
| 1984-11-02 | 330 | 330 | 327 | 327 | 287,000 | 327 |
| 1984-11-01 | 328 | 335 | 328 | 328 | 473,000 | 328 |
| 1984-10-31 | 324 | 326 | 324 | 326 | 291,000 | 326 |
| 1984-10-30 | 324 | 326 | 322 | 324 | 335,000 | 324 |
| 1984-10-29 | 321 | 326 | 320 | 322 | 379,000 | 322 |
| 1984-10-27 | 322 | 325 | 321 | 321 | 195,000 | 321 |
| 1984-10-26 | 326 | 326 | 322 | 322 | 191,000 | 322 |
| 1984-10-25 | 325 | 332 | 323 | 326 | 702,000 | 326 |
| 1984-10-24 | 320 | 327 | 319 | 325 | 1,061,000 | 325 |
| 1984-10-23 | 322 | 322 | 320 | 320 | 179,000 | 320 |
| 1984-10-22 | 317 | 325 | 316 | 324 | 400,000 | 324 |
| 1984-10-20 | 315 | 317 | 312 | 317 | 336,000 | 317 |
| 1984-10-19 | 315 | 318 | 315 | 315 | 256,000 | 315 |
| 1984-10-18 | 314 | 315 | 313 | 314 | 340,000 | 314 |
| 1984-10-17 | 315 | 316 | 311 | 315 | 312,000 | 315 |
| 1984-10-16 | 318 | 318 | 315 | 316 | 327,000 | 316 |
| 1984-10-15 | 317 | 318 | 316 | 318 | 225,000 | 318 |
| 1984-10-12 | 320 | 320 | 318 | 318 | 296,000 | 318 |
| 1984-10-11 | 320 | 320 | 317 | 318 | 186,000 | 318 |
| 1984-10-09 | 320 | 321 | 320 | 320 | 149,000 | 320 |
| 1984-10-08 | 319 | 325 | 319 | 320 | 120,000 | 320 |
| 1984-10-06 | 318 | 319 | 317 | 318 | 160,000 | 318 |
| 1984-10-05 | 319 | 321 | 317 | 318 | 229,000 | 318 |
| 1984-10-04 | 320 | 321 | 319 | 319 | 257,000 | 319 |
| 1984-10-03 | 320 | 322 | 318 | 321 | 280,000 | 321 |
| 1984-10-02 | 321 | 322 | 320 | 320 | 148,000 | 320 |
| 1984-10-01 | 320 | 321 | 320 | 321 | 159,000 | 321 |
| 1984-09-29 | 320 | 322 | 320 | 322 | 213,000 | 322 |
| 1984-09-28 | 320 | 321 | 319 | 320 | 320,000 | 320 |
| 1984-09-27 | 322 | 325 | 321 | 321 | 430,000 | 321 |
| 1984-09-26 | 321 | 325 | 321 | 322 | 269,000 | 322 |
| 1984-09-25 | 321 | 325 | 318 | 318 | 243,000 | 318 |
| 1984-09-22 | 318 | 320 | 315 | 316 | 319,000 | 316 |
| 1984-09-21 | 322 | 324 | 318 | 322 | 426,000 | 322 |
| 1984-09-20 | 327 | 327 | 321 | 322 | 151,000 | 322 |
| 1984-09-19 | 325 | 328 | 320 | 328 | 612,000 | 328 |
| 1984-09-18 | 329 | 329 | 325 | 327 | 230,000 | 327 |
| 1984-09-17 | 329 | 333 | 327 | 329 | 314,000 | 329 |
| 1984-09-14 | 335 | 335 | 327 | 327 | 765,000 | 327 |
| 1984-09-13 | 329 | 334 | 326 | 330 | 517,000 | 330 |
| 1984-09-12 | 323 | 330 | 322 | 329 | 309,000 | 329 |
| 1984-09-11 | 322 | 324 | 321 | 322 | 273,000 | 322 |
| 1984-09-10 | 327 | 327 | 322 | 322 | 498,000 | 322 |
| 1984-09-07 | 329 | 330 | 326 | 327 | 436,000 | 327 |
| 1984-09-06 | 330 | 332 | 329 | 329 | 334,000 | 329 |
| 1984-09-05 | 325 | 333 | 325 | 330 | 1,207,000 | 330 |
| 1984-09-04 | 362 | 362 | 351 | 355 | 268,000 | 355 |
| 1984-09-03 | 365 | 367 | 360 | 360 | 561,000 | 360 |
| 1984-09-01 | 363 | 367 | 360 | 367 | 527,000 | 367 |
| 1984-08-31 | 357 | 366 | 357 | 360 | 1,872,000 | 360 |
| 1984-08-30 | 360 | 360 | 355 | 355 | 744,000 | 355 |
| 1984-08-29 | 340 | 365 | 340 | 360 | 2,652,000 | 360 |
| 1984-08-28 | 340 | 344 | 340 | 342 | 186,000 | 342 |
| 1984-08-27 | 349 | 350 | 342 | 345 | 213,000 | 345 |
| 1984-08-25 | 345 | 347 | 343 | 347 | 135,000 | 347 |
| 1984-08-24 | 341 | 352 | 341 | 345 | 297,000 | 345 |
| 1984-08-23 | 350 | 357 | 344 | 344 | 1,085,000 | 344 |
| 1984-08-22 | 335 | 347 | 335 | 345 | 1,022,000 | 345 |
| 1984-08-21 | 333 | 335 | 330 | 330 | 300,000 | 330 |
| 1984-08-20 | 333 | 335 | 328 | 329 | 296,000 | 329 |
| 1984-08-18 | 329 | 333 | 328 | 333 | 124,000 | 333 |
| 1984-08-17 | 326 | 330 | 326 | 330 | 174,000 | 330 |
| 1984-08-16 | 325 | 326 | 321 | 326 | 283,000 | 326 |
| 1984-08-15 | 327 | 327 | 323 | 326 | 189,000 | 326 |
| 1984-08-14 | 330 | 332 | 326 | 328 | 165,000 | 328 |
| 1984-08-13 | 326 | 333 | 326 | 333 | 161,000 | 333 |
| 1984-08-10 | 322 | 330 | 322 | 326 | 193,000 | 326 |
| 1984-08-09 | 320 | 322 | 319 | 321 | 93,000 | 321 |
| 1984-08-08 | 326 | 326 | 321 | 321 | 90,000 | 321 |
| 1984-08-07 | 330 | 330 | 326 | 326 | 104,000 | 326 |
| 1984-08-06 | 333 | 333 | 330 | 330 | 116,000 | 330 |
| 1984-08-04 | 323 | 334 | 323 | 333 | 236,000 | 333 |
| 1984-08-03 | 325 | 335 | 322 | 322 | 400,000 | 322 |
| 1984-08-02 | 317 | 320 | 314 | 320 | 228,000 | 320 |
| 1984-08-01 | 319 | 319 | 313 | 315 | 247,000 | 315 |
| 1984-07-31 | 320 | 322 | 318 | 320 | 97,000 | 320 |
| 1984-07-30 | 319 | 320 | 319 | 320 | 96,000 | 320 |
| 1984-07-28 | 318 | 320 | 317 | 319 | 132,000 | 319 |
| 1984-07-27 | 323 | 325 | 315 | 320 | 136,000 | 320 |
| 1984-07-26 | 318 | 320 | 313 | 313 | 196,000 | 313 |
| 1984-07-25 | 313 | 317 | 311 | 312 | 334,000 | 312 |
| 1984-07-24 | 318 | 322 | 311 | 321 | 221,000 | 321 |
| 1984-07-23 | 320 | 321 | 320 | 321 | 233,000 | 321 |
| 1984-07-21 | 320 | 321 | 320 | 320 | 144,000 | 320 |
| 1984-07-20 | 321 | 322 | 320 | 322 | 211,000 | 322 |
| 1984-07-19 | 323 | 323 | 322 | 322 | 150,000 | 322 |
| 1984-07-18 | 323 | 325 | 322 | 323 | 150,000 | 323 |
| 1984-07-17 | 320 | 327 | 319 | 322 | 530,000 | 322 |
| 1984-07-16 | 322 | 323 | 320 | 320 | 57,000 | 320 |
| 1984-07-13 | 321 | 324 | 319 | 323 | 176,000 | 323 |
| 1984-07-12 | 325 | 325 | 321 | 321 | 199,000 | 321 |
| 1984-07-11 | 328 | 330 | 321 | 325 | 616,000 | 325 |
| 1984-07-10 | 326 | 330 | 326 | 329 | 192,000 | 329 |
| 1984-07-09 | 331 | 333 | 328 | 329 | 212,000 | 329 |
| 1984-07-07 | 330 | 331 | 328 | 331 | 438,000 | 331 |
| 1984-07-06 | 331 | 333 | 330 | 331 | 338,000 | 331 |
| 1984-07-05 | 333 | 335 | 331 | 331 | 320,000 | 331 |
| 1984-07-04 | 334 | 335 | 333 | 333 | 191,000 | 333 |
| 1984-07-03 | 335 | 338 | 335 | 335 | 82,000 | 335 |
| 1984-07-02 | 340 | 340 | 335 | 335 | 140,000 | 335 |
| 1984-06-30 | 337 | 337 | 335 | 335 | 92,000 | 335 |
| 1984-06-29 | 342 | 342 | 335 | 335 | 115,000 | 335 |
| 1984-06-28 | 337 | 340 | 333 | 339 | 216,000 | 339 |
| 1984-06-27 | 336 | 340 | 335 | 336 | 324,000 | 336 |
| 1984-06-26 | 334 | 338 | 333 | 335 | 264,000 | 335 |
| 1984-06-25 | 334 | 338 | 333 | 334 | 119,000 | 334 |
| 1984-06-23 | 334 | 339 | 333 | 334 | 32,000 | 334 |
| 1984-06-22 | 334 | 339 | 333 | 335 | 208,000 | 335 |
| 1984-06-21 | 338 | 342 | 335 | 335 | 212,000 | 335 |
| 1984-06-20 | 335 | 340 | 335 | 340 | 101,000 | 340 |
| 1984-06-19 | 340 | 340 | 333 | 333 | 217,000 | 333 |
| 1984-06-18 | 336 | 340 | 332 | 333 | 102,000 | 333 |
| 1984-06-16 | 333 | 340 | 333 | 336 | 38,000 | 336 |
| 1984-06-15 | 335 | 335 | 332 | 332 | 150,000 | 332 |
| 1984-06-14 | 338 | 339 | 336 | 336 | 256,000 | 336 |
| 1984-06-13 | 338 | 340 | 338 | 338 | 194,000 | 338 |
| 1984-06-12 | 345 | 345 | 340 | 340 | 130,000 | 340 |
| 1984-06-11 | 350 | 350 | 343 | 346 | 206,000 | 346 |
| 1984-06-08 | 342 | 345 | 338 | 340 | 157,000 | 340 |
| 1984-06-07 | 342 | 348 | 338 | 342 | 250,000 | 342 |
| 1984-06-06 | 345 | 350 | 340 | 341 | 542,000 | 341 |
| 1984-06-05 | 340 | 345 | 340 | 343 | 244,000 | 343 |
| 1984-06-04 | 335 | 340 | 334 | 340 | 310,000 | 340 |
| 1984-06-02 | 333 | 336 | 331 | 333 | 453,000 | 333 |
| 1984-06-01 | 333 | 340 | 328 | 329 | 911,000 | 329 |
| 1984-05-31 | 346 | 348 | 330 | 338 | 387,000 | 338 |
| 1984-05-30 | 349 | 350 | 345 | 346 | 156,000 | 346 |
| 1984-05-29 | 345 | 355 | 345 | 351 | 326,000 | 351 |
| 1984-05-28 | 350 | 350 | 345 | 349 | 93,000 | 349 |
| 1984-05-26 | 349 | 354 | 348 | 351 | 56,000 | 351 |
| 1984-05-25 | 355 | 355 | 350 | 350 | 330,000 | 350 |
| 1984-05-24 | 352 | 357 | 350 | 350 | 554,000 | 350 |
| 1984-05-23 | 346 | 359 | 346 | 355 | 193,000 | 355 |
| 1984-05-22 | 350 | 350 | 340 | 348 | 195,000 | 348 |
| 1984-05-21 | 352 | 359 | 350 | 350 | 225,000 | 350 |
| 1984-05-19 | 351 | 360 | 351 | 356 | 138,000 | 356 |
| 1984-05-18 | 345 | 360 | 345 | 351 | 331,000 | 351 |
| 1984-05-17 | 371 | 374 | 360 | 360 | 356,000 | 360 |
| 1984-05-16 | 370 | 375 | 370 | 371 | 408,000 | 371 |
| 1984-05-15 | 374 | 376 | 370 | 371 | 286,000 | 371 |
| 1984-05-14 | 374 | 379 | 370 | 374 | 333,000 | 374 |
| 1984-05-11 | 373 | 378 | 373 | 378 | 382,000 | 378 |
| 1984-05-10 | 390 | 390 | 380 | 383 | 468,000 | 383 |
| 1984-05-09 | 390 | 398 | 387 | 397 | 752,000 | 397 |
| 1984-05-08 | 398 | 398 | 387 | 387 | 574,000 | 387 |
| 1984-05-07 | 399 | 400 | 394 | 394 | 779,000 | 394 |
| 1984-05-04 | 386 | 398 | 386 | 398 | 698,000 | 398 |
| 1984-05-02 | 382 | 400 | 380 | 391 | 800,000 | 391 |
| 1984-05-01 | 376 | 381 | 376 | 379 | 205,000 | 379 |
| 1984-04-28 | 377 | 380 | 377 | 377 | 249,000 | 377 |
| 1984-04-27 | 376 | 380 | 376 | 377 | 406,000 | 377 |
| 1984-04-26 | 376 | 382 | 375 | 376 | 267,000 | 376 |
| 1984-04-25 | 376 | 380 | 375 | 375 | 247,000 | 375 |
| 1984-04-24 | 372 | 375 | 370 | 370 | 130,000 | 370 |
| 1984-04-23 | 382 | 384 | 373 | 375 | 158,000 | 375 |
| 1984-04-21 | 370 | 375 | 370 | 375 | 184,000 | 375 |
| 1984-04-20 | 371 | 374 | 370 | 371 | 305,000 | 371 |
| 1984-04-19 | 373 | 375 | 372 | 372 | 257,000 | 372 |
| 1984-04-18 | 371 | 374 | 370 | 371 | 485,000 | 371 |
| 1984-04-17 | 378 | 380 | 375 | 376 | 454,000 | 376 |
| 1984-04-16 | 380 | 385 | 379 | 380 | 420,000 | 380 |
| 1984-04-13 | 382 | 385 | 382 | 384 | 391,000 | 384 |
| 1984-04-12 | 382 | 382 | 377 | 377 | 322,000 | 377 |
| 1984-04-11 | 376 | 382 | 375 | 378 | 153,000 | 378 |
| 1984-04-10 | 380 | 383 | 376 | 376 | 317,000 | 376 |
| 1984-04-09 | 375 | 383 | 373 | 380 | 240,000 | 380 |
| 1984-04-07 | 375 | 377 | 373 | 375 | 167,000 | 375 |
| 1984-04-06 | 378 | 383 | 376 | 377 | 279,000 | 377 |
| 1984-04-05 | 384 | 386 | 378 | 378 | 424,000 | 378 |
| 1984-04-04 | 383 | 388 | 383 | 384 | 429,000 | 384 |
| 1984-04-03 | 387 | 391 | 381 | 388 | 626,000 | 388 |
| 1984-04-02 | 392 | 395 | 392 | 394 | 579,000 | 394 |
| 1984-03-31 | 392 | 396 | 392 | 393 | 400,000 | 393 |
| 1984-03-30 | 396 | 402 | 392 | 392 | 1,142,000 | 392 |
| 1984-03-29 | 394 | 403 | 394 | 396 | 1,831,000 | 396 |
| 1984-03-28 | 403 | 405 | 389 | 389 | 1,697,000 | 389 |
| 1984-03-27 | 425 | 435 | 424 | 435 | 1,437,000 | 395.46 |
| 1984-03-26 | 426 | 430 | 425 | 427 | 570,000 | 388.18 |
| 1984-03-24 | 433 | 434 | 420 | 430 | 915,000 | 390.91 |
| 1984-03-23 | 432 | 445 | 432 | 436 | 1,869,000 | 396.36 |
| 1984-03-22 | 432 | 446 | 431 | 437 | 2,977,000 | 397.27 |
| 1984-03-21 | 440 | 444 | 432 | 435 | 2,280,000 | 395.46 |
| 1984-03-19 | 438 | 450 | 433 | 440 | 9,113,999 | 400 |
| 1984-03-17 | 430 | 434 | 426 | 429 | 2,750,000 | 390 |
| 1984-03-16 | 414 | 434 | 412 | 426 | 5,808,999 | 387.27 |
| 1984-03-15 | 417 | 418 | 410 | 411 | 2,638,000 | 373.64 |
| 1984-03-14 | 395 | 410 | 395 | 410 | 2,072,000 | 372.73 |
| 1984-03-13 | 391 | 400 | 390 | 395 | 848,000 | 359.09 |
| 1984-03-12 | 386 | 394 | 386 | 386 | 313,000 | 350.91 |
| 1984-03-09 | 388 | 388 | 385 | 385 | 168,000 | 350 |
| 1984-03-08 | 389 | 390 | 384 | 390 | 227,000 | 354.55 |
| 1984-03-07 | 385 | 394 | 385 | 386 | 366,000 | 350.91 |
| 1984-03-06 | 396 | 398 | 385 | 385 | 437,000 | 350 |
| 1984-03-05 | 394 | 402 | 393 | 400 | 609,000 | 363.64 |
| 1984-03-03 | 400 | 400 | 392 | 395 | 208,000 | 359.09 |
| 1984-03-02 | 386 | 400 | 385 | 399 | 262,000 | 362.73 |
| 1984-03-01 | 391 | 393 | 384 | 384 | 532,000 | 349.09 |
| 1984-02-29 | 396 | 400 | 395 | 395 | 380,000 | 359.09 |
| 1984-02-28 | 404 | 404 | 398 | 398 | 787,000 | 361.82 |
| 1984-02-27 | 398 | 401 | 395 | 401 | 684,000 | 364.55 |
| 1984-02-25 | 395 | 398 | 390 | 398 | 303,000 | 361.82 |
| 1984-02-24 | 380 | 395 | 378 | 395 | 359,000 | 359.09 |
| 1984-02-23 | 378 | 380 | 375 | 380 | 161,000 | 345.46 |
| 1984-02-22 | 379 | 380 | 376 | 376 | 171,000 | 341.82 |
| 1984-02-21 | 378 | 379 | 378 | 379 | 167,000 | 344.55 |
| 1984-02-20 | 378 | 380 | 377 | 380 | 115,000 | 345.46 |
| 1984-02-18 | 378 | 380 | 375 | 380 | 99,000 | 345.46 |
| 1984-02-17 | 372 | 380 | 372 | 380 | 94,000 | 345.46 |
| 1984-02-16 | 371 | 380 | 371 | 380 | 104,000 | 345.46 |
| 1984-02-15 | 375 | 380 | 371 | 371 | 210,000 | 337.27 |
| 1984-02-14 | 375 | 380 | 370 | 370 | 307,000 | 336.36 |
| 1984-02-13 | 380 | 385 | 377 | 381 | 202,000 | 346.36 |
| 1984-02-10 | 370 | 378 | 365 | 372 | 190,000 | 338.18 |
| 1984-02-09 | 380 | 385 | 371 | 385 | 615,000 | 350 |
| 1984-02-08 | 381 | 384 | 380 | 381 | 282,000 | 346.36 |
| 1984-02-07 | 383 | 387 | 380 | 381 | 339,000 | 346.36 |
| 1984-02-06 | 384 | 385 | 381 | 383 | 301,000 | 348.18 |
| 1984-02-04 | 386 | 390 | 384 | 384 | 223,000 | 349.09 |
| 1984-02-03 | 386 | 390 | 385 | 386 | 396,000 | 350.91 |
| 1984-02-02 | 390 | 391 | 387 | 390 | 255,000 | 354.55 |
| 1984-02-01 | 393 | 395 | 386 | 386 | 574,000 | 350.91 |
| 1984-01-31 | 395 | 399 | 389 | 395 | 349,000 | 359.09 |
| 1984-01-30 | 396 | 399 | 391 | 391 | 339,000 | 355.46 |
| 1984-01-28 | 400 | 400 | 395 | 395 | 562,000 | 359.09 |
| 1984-01-27 | 393 | 400 | 390 | 396 | 645,000 | 360 |
| 1984-01-26 | 391 | 395 | 390 | 393 | 542,000 | 357.27 |
| 1984-01-25 | 386 | 393 | 385 | 386 | 538,000 | 350.91 |
| 1984-01-24 | 393 | 395 | 385 | 385 | 477,000 | 350 |
| 1984-01-23 | 396 | 398 | 391 | 391 | 329,000 | 355.46 |
| 1984-01-21 | 396 | 398 | 395 | 395 | 323,000 | 359.09 |
| 1984-01-20 | 398 | 399 | 395 | 397 | 437,000 | 360.91 |
| 1984-01-19 | 395 | 400 | 393 | 398 | 488,000 | 361.82 |
| 1984-01-18 | 396 | 398 | 393 | 395 | 930,000 | 359.09 |
| 1984-01-17 | 403 | 404 | 395 | 395 | 1,109,000 | 359.09 |
| 1984-01-13 | 393 | 405 | 393 | 405 | 1,787,000 | 368.18 |
| 1984-01-12 | 392 | 400 | 392 | 395 | 1,195,000 | 359.09 |
| 1984-01-11 | 393 | 405 | 387 | 392 | 1,840,000 | 356.36 |
| 1984-01-10 | 386 | 398 | 383 | 398 | 1,079,000 | 361.82 |
| 1984-01-09 | 385 | 392 | 385 | 390 | 774,000 | 354.55 |
| 1984-01-07 | 398 | 399 | 385 | 390 | 1,186,000 | 354.55 |
| 1984-01-06 | 406 | 407 | 396 | 403 | 2,357,000 | 366.36 |
| 1984-01-05 | 410 | 415 | 401 | 408 | 4,863,000 | 370.91 |
| 1984-01-04 | 390 | 410 | 389 | 410 | 3,782,000 | 372.73 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
