5975 東プレ(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 | 588 | 588 | 588 | 588 | 4,000 | 486.96 |
| 1984-12-27 | 576 | 577 | 576 | 577 | 4,000 | 477.85 |
| 1984-12-26 | 575 | 590 | 575 | 576 | 35,000 | 477.02 |
| 1984-12-25 | 570 | 580 | 570 | 571 | 54,000 | 472.88 |
| 1984-12-24 | 585 | 590 | 585 | 590 | 21,000 | 488.61 |
| 1984-12-21 | 585 | 590 | 580 | 590 | 22,000 | 488.61 |
| 1984-12-20 | 590 | 590 | 585 | 585 | 23,000 | 484.47 |
| 1984-12-19 | 588 | 597 | 588 | 596 | 57,000 | 493.58 |
| 1984-12-18 | 577 | 590 | 575 | 590 | 62,000 | 488.61 |
| 1984-12-17 | 576 | 576 | 576 | 576 | 10,000 | 477.02 |
| 1984-12-15 | 575 | 575 | 571 | 571 | 27,000 | 472.88 |
| 1984-12-14 | 575 | 576 | 575 | 575 | 23,000 | 476.19 |
| 1984-12-13 | 575 | 576 | 575 | 576 | 25,000 | 477.02 |
| 1984-12-12 | 575 | 580 | 575 | 575 | 43,000 | 476.19 |
| 1984-12-11 | 572 | 576 | 572 | 576 | 18,000 | 477.02 |
| 1984-12-10 | 574 | 575 | 574 | 574 | 35,000 | 475.36 |
| 1984-12-06 | 570 | 570 | 570 | 570 | 35,000 | 472.05 |
| 1984-12-05 | 600 | 600 | 600 | 600 | 34,000 | 496.89 |
| 1984-12-04 | 595 | 610 | 595 | 600 | 18,000 | 496.89 |
| 1984-12-03 | 579 | 590 | 579 | 590 | 16,000 | 488.61 |
| 1984-12-01 | 578 | 581 | 578 | 578 | 9,000 | 478.68 |
| 1984-11-30 | 578 | 580 | 578 | 578 | 6,000 | 478.68 |
| 1984-11-29 | 575 | 575 | 570 | 575 | 22,000 | 476.19 |
| 1984-11-28 | 570 | 570 | 569 | 569 | 59,000 | 471.22 |
| 1984-11-27 | 570 | 570 | 570 | 570 | 16,000 | 472.05 |
| 1984-11-26 | 570 | 570 | 570 | 570 | 37,000 | 472.05 |
| 1984-11-24 | 581 | 581 | 580 | 580 | 34,000 | 480.33 |
| 1984-11-22 | 585 | 585 | 585 | 585 | 15,000 | 484.47 |
| 1984-11-21 | 600 | 600 | 600 | 600 | 2,000 | 496.89 |
| 1984-11-20 | 610 | 610 | 608 | 608 | 39,000 | 503.52 |
| 1984-11-19 | 610 | 612 | 610 | 610 | 31,000 | 505.18 |
| 1984-11-17 | 610 | 612 | 610 | 612 | 35,000 | 506.83 |
| 1984-11-15 | 615 | 615 | 614 | 614 | 73,000 | 508.49 |
| 1984-11-14 | 615 | 615 | 615 | 615 | 13,000 | 509.32 |
| 1984-11-13 | 615 | 615 | 615 | 615 | 20,000 | 509.32 |
| 1984-11-12 | 625 | 625 | 615 | 615 | 32,000 | 509.32 |
| 1984-11-09 | 620 | 620 | 619 | 620 | 46,000 | 513.46 |
| 1984-11-08 | 620 | 620 | 619 | 620 | 54,000 | 513.46 |
| 1984-11-06 | 630 | 630 | 627 | 630 | 102,000 | 521.74 |
| 1984-11-05 | 630 | 630 | 628 | 630 | 56,000 | 521.74 |
| 1984-11-02 | 628 | 630 | 628 | 630 | 10,000 | 521.74 |
| 1984-11-01 | 615 | 630 | 615 | 630 | 15,000 | 521.74 |
| 1984-10-31 | 620 | 624 | 610 | 610 | 33,000 | 505.18 |
| 1984-10-30 | 630 | 630 | 628 | 630 | 77,000 | 521.74 |
| 1984-10-29 | 630 | 631 | 630 | 630 | 23,000 | 521.74 |
| 1984-10-27 | 630 | 635 | 630 | 630 | 26,000 | 521.74 |
| 1984-10-26 | 630 | 630 | 629 | 630 | 119,000 | 521.74 |
| 1984-10-25 | 630 | 630 | 630 | 630 | 50,000 | 521.74 |
| 1984-10-24 | 630 | 639 | 630 | 630 | 120,000 | 521.74 |
| 1984-10-23 | 630 | 630 | 628 | 630 | 100,000 | 521.74 |
| 1984-10-22 | 635 | 638 | 630 | 635 | 139,000 | 525.88 |
| 1984-10-20 | 630 | 635 | 628 | 630 | 138,000 | 521.74 |
| 1984-10-19 | 625 | 630 | 623 | 630 | 46,000 | 521.74 |
| 1984-10-18 | 620 | 625 | 620 | 625 | 59,000 | 517.60 |
| 1984-10-17 | 620 | 620 | 620 | 620 | 54,000 | 513.46 |
| 1984-10-16 | 621 | 622 | 620 | 621 | 82,000 | 514.29 |
| 1984-10-15 | 620 | 621 | 620 | 620 | 31,000 | 513.46 |
| 1984-10-12 | 620 | 620 | 618 | 620 | 41,000 | 513.46 |
| 1984-10-11 | 629 | 630 | 618 | 618 | 78,000 | 511.80 |
| 1984-10-09 | 620 | 629 | 620 | 620 | 17,000 | 513.46 |
| 1984-10-08 | 629 | 629 | 620 | 620 | 55,000 | 513.46 |
| 1984-10-06 | 625 | 644 | 625 | 635 | 107,000 | 525.88 |
| 1984-10-05 | 621 | 625 | 618 | 625 | 37,000 | 517.60 |
| 1984-10-04 | 620 | 625 | 618 | 625 | 77,000 | 517.60 |
| 1984-10-03 | 620 | 625 | 620 | 620 | 44,000 | 513.46 |
| 1984-10-02 | 620 | 625 | 615 | 625 | 17,000 | 517.60 |
| 1984-10-01 | 610 | 630 | 609 | 630 | 143,000 | 521.74 |
| 1984-09-29 | 600 | 605 | 600 | 600 | 32,000 | 496.89 |
| 1984-09-28 | 600 | 600 | 598 | 600 | 76,000 | 496.89 |
| 1984-09-27 | 595 | 595 | 590 | 590 | 56,000 | 488.61 |
| 1984-09-26 | 591 | 592 | 590 | 590 | 21,000 | 488.61 |
| 1984-09-25 | 595 | 595 | 590 | 595 | 61,000 | 492.75 |
| 1984-09-22 | 590 | 594 | 590 | 590 | 15,000 | 488.61 |
| 1984-09-21 | 590 | 590 | 590 | 590 | 11,000 | 488.61 |
| 1984-09-20 | 591 | 595 | 590 | 590 | 26,000 | 488.61 |
| 1984-09-19 | 590 | 595 | 590 | 591 | 53,000 | 489.44 |
| 1984-09-18 | 580 | 589 | 580 | 580 | 18,000 | 480.33 |
| 1984-09-17 | 585 | 585 | 585 | 585 | 9,000 | 484.47 |
| 1984-09-14 | 585 | 585 | 575 | 575 | 126,000 | 476.19 |
| 1984-09-13 | 590 | 599 | 585 | 585 | 172,000 | 484.47 |
| 1984-09-12 | 580 | 585 | 580 | 580 | 227,000 | 480.33 |
| 1984-09-10 | 581 | 590 | 580 | 590 | 15,000 | 488.61 |
| 1984-09-07 | 585 | 585 | 581 | 581 | 50,000 | 481.16 |
| 1984-09-06 | 590 | 590 | 585 | 585 | 14,000 | 484.47 |
| 1984-09-05 | 595 | 595 | 585 | 595 | 15,000 | 492.75 |
| 1984-09-04 | 585 | 595 | 585 | 585 | 58,000 | 484.47 |
| 1984-09-03 | 589 | 589 | 581 | 583 | 10,000 | 482.82 |
| 1984-09-01 | 590 | 590 | 590 | 590 | 17,000 | 488.61 |
| 1984-08-31 | 599 | 599 | 592 | 592 | 23,000 | 490.27 |
| 1984-08-30 | 580 | 600 | 580 | 600 | 32,000 | 496.89 |
| 1984-08-29 | 580 | 580 | 575 | 578 | 21,000 | 478.68 |
| 1984-08-28 | 590 | 590 | 575 | 580 | 23,000 | 480.33 |
| 1984-08-27 | 589 | 600 | 589 | 590 | 29,000 | 488.61 |
| 1984-08-25 | 590 | 590 | 570 | 570 | 40,000 | 472.05 |
| 1984-08-24 | 600 | 600 | 595 | 595 | 16,000 | 492.75 |
| 1984-08-23 | 594 | 595 | 580 | 595 | 12,000 | 492.75 |
| 1984-08-22 | 610 | 610 | 599 | 599 | 32,000 | 496.07 |
| 1984-08-21 | 618 | 628 | 602 | 602 | 117,000 | 498.55 |
| 1984-08-20 | 610 | 610 | 605 | 610 | 24,000 | 505.18 |
| 1984-08-18 | 609 | 613 | 600 | 613 | 33,000 | 507.66 |
| 1984-08-17 | 610 | 615 | 608 | 609 | 99,000 | 504.35 |
| 1984-08-16 | 618 | 618 | 605 | 605 | 64,000 | 501.04 |
| 1984-08-15 | 605 | 620 | 605 | 620 | 90,000 | 513.46 |
| 1984-08-14 | 605 | 615 | 600 | 610 | 107,000 | 505.18 |
| 1984-08-13 | 595 | 603 | 590 | 597 | 137,000 | 494.41 |
| 1984-08-10 | 575 | 584 | 575 | 575 | 59,000 | 476.19 |
| 1984-08-09 | 577 | 577 | 575 | 576 | 31,000 | 477.02 |
| 1984-08-08 | 565 | 580 | 564 | 580 | 43,000 | 480.33 |
| 1984-08-07 | 551 | 565 | 547 | 559 | 29,000 | 462.94 |
| 1984-08-06 | 557 | 557 | 541 | 541 | 66,000 | 448.03 |
| 1984-08-04 | 560 | 560 | 550 | 550 | 75,000 | 455.49 |
| 1984-08-03 | 531 | 540 | 521 | 530 | 192,000 | 438.92 |
| 1984-08-02 | 533 | 540 | 520 | 520 | 46,000 | 430.64 |
| 1984-08-01 | 540 | 540 | 533 | 533 | 13,000 | 441.41 |
| 1984-07-31 | 550 | 550 | 550 | 550 | 7,000 | 455.49 |
| 1984-07-30 | 534 | 539 | 534 | 539 | 4,000 | 446.38 |
| 1984-07-28 | 530 | 534 | 529 | 529 | 68,000 | 438.10 |
| 1984-07-27 | 539 | 539 | 530 | 533 | 61,000 | 441.41 |
| 1984-07-26 | 530 | 550 | 530 | 549 | 52,000 | 454.66 |
| 1984-07-25 | 530 | 530 | 530 | 530 | 13,000 | 438.92 |
| 1984-07-24 | 545 | 545 | 530 | 530 | 19,000 | 438.92 |
| 1984-07-23 | 560 | 560 | 545 | 545 | 11,000 | 451.35 |
| 1984-07-21 | 551 | 560 | 550 | 560 | 5,000 | 463.77 |
| 1984-07-20 | 551 | 552 | 551 | 551 | 11,000 | 456.32 |
| 1984-07-19 | 560 | 560 | 551 | 551 | 9,000 | 456.32 |
| 1984-07-18 | 552 | 560 | 549 | 550 | 36,000 | 455.49 |
| 1984-07-17 | 550 | 555 | 545 | 550 | 17,000 | 455.49 |
| 1984-07-16 | 550 | 550 | 549 | 549 | 28,000 | 454.66 |
| 1984-07-13 | 540 | 550 | 540 | 550 | 43,000 | 455.49 |
| 1984-07-12 | 540 | 550 | 540 | 541 | 14,000 | 448.03 |
| 1984-07-11 | 544 | 550 | 544 | 550 | 19,000 | 455.49 |
| 1984-07-10 | 541 | 544 | 541 | 544 | 17,000 | 450.52 |
| 1984-07-09 | 550 | 550 | 545 | 550 | 24,000 | 455.49 |
| 1984-07-07 | 550 | 550 | 550 | 550 | 9,000 | 455.49 |
| 1984-07-06 | 550 | 551 | 549 | 550 | 37,000 | 455.49 |
| 1984-07-05 | 552 | 553 | 550 | 550 | 31,000 | 455.49 |
| 1984-07-04 | 566 | 570 | 555 | 555 | 31,000 | 459.63 |
| 1984-07-03 | 561 | 561 | 561 | 561 | 2,000 | 464.60 |
| 1984-07-02 | 555 | 560 | 551 | 560 | 19,000 | 463.77 |
| 1984-06-30 | 550 | 555 | 545 | 555 | 32,000 | 459.63 |
| 1984-06-29 | 570 | 578 | 555 | 555 | 31,000 | 459.63 |
| 1984-06-28 | 556 | 575 | 556 | 570 | 90,000 | 472.05 |
| 1984-06-27 | 559 | 559 | 550 | 550 | 40,000 | 455.49 |
| 1984-06-26 | 570 | 575 | 569 | 569 | 23,000 | 471.22 |
| 1984-06-25 | 564 | 590 | 564 | 590 | 20,000 | 488.61 |
| 1984-06-23 | 559 | 560 | 559 | 559 | 13,000 | 462.94 |
| 1984-06-22 | 550 | 575 | 550 | 575 | 20,000 | 476.19 |
| 1984-06-21 | 526 | 557 | 526 | 557 | 36,000 | 461.28 |
| 1984-06-20 | 536 | 536 | 525 | 530 | 31,000 | 438.92 |
| 1984-06-19 | 540 | 545 | 535 | 535 | 44,000 | 443.06 |
| 1984-06-18 | 502 | 530 | 502 | 530 | 105,000 | 438.92 |
| 1984-06-16 | 510 | 530 | 500 | 500 | 61,000 | 414.08 |
| 1984-06-15 | 530 | 535 | 525 | 528 | 81,000 | 437.27 |
| 1984-06-14 | 560 | 560 | 555 | 555 | 12,000 | 459.63 |
| 1984-06-13 | 560 | 560 | 560 | 560 | 2,000 | 463.77 |
| 1984-06-12 | 550 | 570 | 550 | 570 | 16,000 | 472.05 |
| 1984-06-11 | 563 | 564 | 560 | 560 | 64,000 | 463.77 |
| 1984-06-08 | 570 | 570 | 560 | 565 | 40,000 | 467.91 |
| 1984-06-07 | 580 | 580 | 570 | 570 | 49,000 | 472.05 |
| 1984-06-06 | 575 | 575 | 570 | 570 | 19,000 | 472.05 |
| 1984-06-05 | 583 | 595 | 580 | 595 | 34,000 | 492.75 |
| 1984-06-04 | 580 | 585 | 571 | 573 | 38,000 | 474.53 |
| 1984-06-02 | 560 | 565 | 560 | 561 | 22,000 | 464.60 |
| 1984-06-01 | 568 | 568 | 560 | 560 | 51,000 | 463.77 |
| 1984-05-31 | 570 | 570 | 567 | 568 | 19,000 | 470.39 |
| 1984-05-30 | 580 | 580 | 570 | 570 | 29,000 | 472.05 |
| 1984-05-29 | 576 | 585 | 575 | 585 | 47,000 | 484.47 |
| 1984-05-28 | 580 | 580 | 580 | 580 | 3,000 | 480.33 |
| 1984-05-26 | 585 | 585 | 578 | 578 | 18,000 | 478.68 |
| 1984-05-25 | 605 | 605 | 595 | 595 | 15,000 | 492.75 |
| 1984-05-24 | 570 | 595 | 570 | 595 | 97,000 | 492.75 |
| 1984-05-23 | 570 | 570 | 560 | 565 | 67,000 | 467.91 |
| 1984-05-22 | 580 | 580 | 575 | 575 | 51,000 | 476.19 |
| 1984-05-21 | 610 | 620 | 600 | 600 | 48,000 | 496.89 |
| 1984-05-19 | 626 | 628 | 620 | 620 | 28,000 | 513.46 |
| 1984-05-18 | 650 | 650 | 626 | 630 | 79,000 | 521.74 |
| 1984-05-17 | 655 | 660 | 651 | 651 | 22,000 | 539.13 |
| 1984-05-16 | 661 | 663 | 655 | 655 | 79,000 | 542.44 |
| 1984-05-15 | 655 | 660 | 651 | 660 | 32,000 | 546.58 |
| 1984-05-14 | 662 | 662 | 660 | 660 | 15,000 | 546.58 |
| 1984-05-11 | 662 | 667 | 660 | 660 | 91,000 | 546.58 |
| 1984-05-10 | 675 | 680 | 661 | 661 | 24,000 | 547.41 |
| 1984-05-09 | 684 | 684 | 675 | 675 | 22,000 | 559.01 |
| 1984-05-08 | 684 | 690 | 683 | 683 | 29,000 | 565.63 |
| 1984-05-07 | 683 | 683 | 683 | 683 | 11,000 | 565.63 |
| 1984-05-04 | 673 | 673 | 673 | 673 | 22,000 | 557.35 |
| 1984-05-02 | 689 | 689 | 687 | 688 | 24,000 | 569.77 |
| 1984-04-28 | 698 | 699 | 695 | 699 | 35,000 | 578.88 |
| 1984-04-27 | 702 | 703 | 699 | 699 | 68,000 | 578.88 |
| 1984-04-26 | 709 | 709 | 701 | 703 | 55,000 | 582.20 |
| 1984-04-25 | 724 | 730 | 709 | 710 | 383,000 | 587.99 |
| 1984-04-24 | 716 | 718 | 714 | 714 | 67,000 | 591.30 |
| 1984-04-23 | 719 | 720 | 710 | 718 | 120,000 | 594.62 |
| 1984-04-21 | 709 | 715 | 700 | 715 | 98,000 | 592.13 |
| 1984-04-20 | 690 | 710 | 690 | 708 | 100,000 | 586.34 |
| 1984-04-19 | 700 | 705 | 690 | 690 | 51,000 | 571.43 |
| 1984-04-18 | 680 | 708 | 680 | 708 | 87,000 | 586.34 |
| 1984-04-17 | 667 | 680 | 667 | 680 | 120,000 | 563.15 |
| 1984-04-16 | 665 | 665 | 657 | 657 | 34,000 | 544.10 |
| 1984-04-13 | 671 | 671 | 665 | 665 | 33,000 | 550.73 |
| 1984-04-12 | 669 | 670 | 661 | 661 | 71,000 | 547.41 |
| 1984-04-11 | 670 | 671 | 669 | 671 | 62,000 | 555.69 |
| 1984-04-10 | 678 | 678 | 669 | 669 | 32,000 | 554.04 |
| 1984-04-09 | 678 | 680 | 674 | 679 | 40,000 | 562.32 |
| 1984-04-07 | 679 | 680 | 679 | 680 | 27,000 | 563.15 |
| 1984-04-06 | 684 | 684 | 679 | 679 | 40,000 | 562.32 |
| 1984-04-05 | 691 | 695 | 684 | 684 | 47,000 | 566.46 |
| 1984-04-04 | 690 | 690 | 689 | 689 | 24,000 | 570.60 |
| 1984-04-03 | 698 | 709 | 690 | 690 | 29,000 | 571.43 |
| 1984-04-02 | 677 | 700 | 677 | 695 | 48,000 | 575.57 |
| 1984-03-31 | 676 | 676 | 676 | 676 | 19,000 | 559.83 |
| 1984-03-30 | 680 | 680 | 675 | 675 | 11,000 | 559.01 |
| 1984-03-29 | 680 | 690 | 670 | 675 | 104,000 | 559.01 |
| 1984-03-28 | 694 | 694 | 694 | 694 | 36,000 | 574.74 |
| 1984-03-27 | 699 | 699 | 690 | 696 | 57,000 | 576.40 |
| 1984-03-26 | 700 | 700 | 690 | 697 | 64,000 | 577.23 |
| 1984-03-24 | 700 | 700 | 698 | 698 | 37,000 | 578.05 |
| 1984-03-23 | 680 | 688 | 675 | 681 | 69,000 | 563.98 |
| 1984-03-22 | 690 | 690 | 675 | 680 | 41,000 | 563.15 |
| 1984-03-21 | 686 | 690 | 685 | 690 | 91,000 | 571.43 |
| 1984-03-17 | 666 | 680 | 666 | 670 | 123,000 | 554.87 |
| 1984-03-16 | 687 | 687 | 675 | 676 | 40,000 | 559.83 |
| 1984-03-15 | 687 | 697 | 686 | 690 | 33,000 | 571.43 |
| 1984-03-14 | 685 | 694 | 685 | 685 | 101,000 | 567.29 |
| 1984-03-13 | 702 | 705 | 695 | 705 | 100,000 | 583.85 |
| 1984-03-12 | 711 | 713 | 701 | 705 | 78,000 | 583.85 |
| 1984-03-09 | 719 | 719 | 713 | 713 | 52,000 | 590.48 |
| 1984-03-08 | 715 | 715 | 711 | 715 | 59,000 | 592.13 |
| 1984-03-07 | 721 | 724 | 715 | 715 | 119,000 | 592.13 |
| 1984-03-06 | 720 | 727 | 713 | 713 | 212,000 | 590.48 |
| 1984-03-05 | 700 | 725 | 700 | 711 | 230,000 | 588.82 |
| 1984-03-03 | 696 | 698 | 696 | 696 | 51,000 | 576.40 |
| 1984-03-02 | 694 | 694 | 689 | 692 | 62,000 | 573.09 |
| 1984-03-01 | 690 | 697 | 690 | 690 | 17,000 | 571.43 |
| 1984-02-29 | 691 | 700 | 691 | 698 | 25,000 | 578.05 |
| 1984-02-28 | 710 | 710 | 681 | 681 | 54,000 | 563.98 |
| 1984-02-27 | 678 | 704 | 674 | 700 | 62,000 | 579.71 |
| 1984-02-25 | 670 | 674 | 666 | 674 | 39,000 | 558.18 |
| 1984-02-24 | 673 | 673 | 661 | 670 | 28,000 | 554.87 |
| 1984-02-23 | 674 | 674 | 660 | 674 | 42,000 | 558.18 |
| 1984-02-22 | 675 | 684 | 675 | 684 | 7,000 | 566.46 |
| 1984-02-21 | 682 | 688 | 675 | 675 | 27,000 | 559.01 |
| 1984-02-20 | 680 | 688 | 680 | 680 | 24,000 | 563.15 |
| 1984-02-18 | 691 | 691 | 680 | 688 | 41,000 | 569.77 |
| 1984-02-17 | 695 | 695 | 690 | 690 | 10,000 | 571.43 |
| 1984-02-16 | 660 | 689 | 660 | 689 | 27,000 | 570.60 |
| 1984-02-15 | 670 | 670 | 660 | 670 | 85,000 | 554.87 |
| 1984-02-14 | 670 | 670 | 668 | 668 | 10,000 | 553.21 |
| 1984-02-13 | 680 | 680 | 655 | 670 | 40,000 | 554.87 |
| 1984-02-10 | 681 | 682 | 680 | 680 | 22,000 | 563.15 |
| 1984-02-09 | 685 | 685 | 685 | 685 | 18,000 | 567.29 |
| 1984-02-08 | 700 | 700 | 690 | 695 | 84,000 | 575.57 |
| 1984-02-07 | 707 | 707 | 695 | 700 | 30,000 | 579.71 |
| 1984-02-06 | 719 | 719 | 710 | 710 | 43,000 | 587.99 |
| 1984-02-04 | 700 | 719 | 690 | 719 | 37,000 | 595.45 |
| 1984-02-03 | 700 | 700 | 692 | 700 | 32,000 | 579.71 |
| 1984-02-02 | 719 | 725 | 695 | 696 | 122,000 | 576.40 |
| 1984-02-01 | 716 | 725 | 705 | 711 | 205,000 | 588.82 |
| 1984-01-31 | 725 | 725 | 711 | 712 | 62,000 | 589.65 |
| 1984-01-30 | 729 | 729 | 716 | 725 | 96,000 | 600.41 |
| 1984-01-28 | 734 | 734 | 715 | 719 | 256,000 | 595.45 |
| 1984-01-27 | 725 | 735 | 720 | 732 | 438,000 | 606.21 |
| 1984-01-26 | 724 | 724 | 710 | 715 | 188,000 | 592.13 |
| 1984-01-25 | 707 | 725 | 707 | 720 | 433,000 | 596.27 |
| 1984-01-24 | 695 | 710 | 695 | 703 | 327,000 | 582.20 |
| 1984-01-23 | 685 | 685 | 685 | 685 | 80,000 | 567.29 |
| 1984-01-21 | 664 | 665 | 655 | 660 | 93,000 | 546.58 |
| 1984-01-20 | 678 | 680 | 660 | 660 | 130,000 | 546.58 |
| 1984-01-19 | 665 | 680 | 660 | 678 | 93,000 | 561.49 |
| 1984-01-18 | 676 | 676 | 670 | 670 | 22,000 | 554.87 |
| 1984-01-17 | 675 | 676 | 673 | 676 | 25,000 | 559.83 |
| 1984-01-13 | 675 | 676 | 675 | 675 | 39,000 | 559.01 |
| 1984-01-12 | 681 | 681 | 678 | 678 | 55,000 | 561.49 |
| 1984-01-11 | 690 | 690 | 680 | 680 | 112,000 | 563.15 |
| 1984-01-10 | 688 | 690 | 688 | 690 | 36,000 | 571.43 |
| 1984-01-09 | 715 | 715 | 715 | 715 | 29,000 | 592.13 |
| 1984-01-07 | 699 | 710 | 696 | 696 | 41,000 | 576.40 |
| 1984-01-05 | 725 | 730 | 720 | 729 | 158,000 | 603.73 |
| 1984-01-04 | 700 | 730 | 700 | 730 | 100,000 | 604.56 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
