6339 新東工業(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 | 421 | 425 | 420 | 422 | 52,000 | 382.77 |
| 1984-12-27 | 426 | 430 | 425 | 425 | 59,000 | 385.49 |
| 1984-12-26 | 430 | 431 | 430 | 430 | 71,000 | 390.02 |
| 1984-12-25 | 449 | 450 | 439 | 439 | 99,000 | 398.19 |
| 1984-12-24 | 438 | 452 | 438 | 450 | 67,000 | 408.16 |
| 1984-12-22 | 430 | 436 | 430 | 436 | 24,000 | 395.47 |
| 1984-12-20 | 453 | 453 | 426 | 427 | 168,000 | 387.30 |
| 1984-12-19 | 453 | 460 | 452 | 454 | 146,000 | 411.79 |
| 1984-12-18 | 447 | 450 | 446 | 450 | 23,000 | 408.16 |
| 1984-12-17 | 445 | 450 | 442 | 442 | 98,000 | 400.91 |
| 1984-12-15 | 445 | 450 | 441 | 446 | 20,000 | 404.54 |
| 1984-12-14 | 440 | 445 | 440 | 440 | 67,000 | 399.09 |
| 1984-12-13 | 441 | 445 | 440 | 445 | 82,000 | 403.63 |
| 1984-12-12 | 445 | 449 | 440 | 440 | 137,000 | 399.09 |
| 1984-12-11 | 452 | 455 | 446 | 447 | 163,000 | 405.44 |
| 1984-12-10 | 455 | 455 | 446 | 452 | 65,000 | 409.98 |
| 1984-12-07 | 456 | 460 | 450 | 450 | 161,000 | 408.16 |
| 1984-12-06 | 458 | 460 | 455 | 460 | 151,000 | 417.23 |
| 1984-12-05 | 460 | 465 | 455 | 458 | 155,000 | 415.42 |
| 1984-12-04 | 484 | 484 | 470 | 471 | 277,000 | 427.21 |
| 1984-12-03 | 486 | 490 | 480 | 480 | 318,000 | 435.37 |
| 1984-12-01 | 499 | 500 | 490 | 490 | 203,000 | 444.44 |
| 1984-11-30 | 502 | 511 | 486 | 500 | 340,000 | 453.52 |
| 1984-11-29 | 530 | 535 | 501 | 501 | 857,000 | 454.42 |
| 1984-11-28 | 508 | 535 | 502 | 525 | 1,142,000 | 476.19 |
| 1984-11-27 | 507 | 507 | 490 | 498 | 760,000 | 451.70 |
| 1984-11-26 | 500 | 526 | 500 | 509 | 1,859,000 | 461.68 |
| 1984-11-24 | 456 | 487 | 456 | 480 | 1,374,000 | 435.37 |
| 1984-11-22 | 449 | 457 | 447 | 455 | 240,000 | 412.70 |
| 1984-11-21 | 455 | 462 | 446 | 452 | 446,000 | 409.98 |
| 1984-11-20 | 435 | 460 | 430 | 460 | 473,000 | 417.23 |
| 1984-11-19 | 438 | 439 | 430 | 432 | 263,000 | 391.84 |
| 1984-11-17 | 440 | 448 | 428 | 428 | 804,000 | 388.21 |
| 1984-11-16 | 426 | 446 | 423 | 430 | 549,000 | 390.02 |
| 1984-11-15 | 409 | 425 | 407 | 422 | 77,000 | 382.77 |
| 1984-11-14 | 404 | 410 | 403 | 405 | 47,000 | 367.35 |
| 1984-11-13 | 401 | 404 | 401 | 402 | 17,000 | 364.63 |
| 1984-11-12 | 390 | 405 | 390 | 405 | 19,000 | 367.35 |
| 1984-11-09 | 385 | 385 | 385 | 385 | 2,000 | 349.21 |
| 1984-11-08 | 382 | 383 | 382 | 382 | 9,000 | 346.49 |
| 1984-11-07 | 383 | 384 | 381 | 381 | 5,000 | 345.58 |
| 1984-11-06 | 381 | 385 | 381 | 384 | 10,000 | 348.30 |
| 1984-11-05 | 385 | 387 | 380 | 380 | 39,000 | 344.67 |
| 1984-11-02 | 384 | 384 | 384 | 384 | 4,000 | 348.30 |
| 1984-11-01 | 390 | 390 | 381 | 381 | 33,000 | 345.58 |
| 1984-10-31 | 391 | 395 | 390 | 392 | 18,000 | 355.56 |
| 1984-10-30 | 389 | 395 | 389 | 395 | 32,000 | 358.28 |
| 1984-10-27 | 386 | 386 | 385 | 385 | 59,000 | 349.21 |
| 1984-10-26 | 407 | 410 | 405 | 406 | 83,000 | 334.78 |
| 1984-10-25 | 416 | 416 | 410 | 410 | 51,000 | 338.08 |
| 1984-10-24 | 414 | 415 | 410 | 414 | 53,000 | 341.37 |
| 1984-10-23 | 419 | 420 | 414 | 414 | 21,000 | 341.37 |
| 1984-10-22 | 406 | 415 | 406 | 415 | 27,000 | 342.20 |
| 1984-10-20 | 410 | 410 | 400 | 405 | 132,000 | 333.95 |
| 1984-10-19 | 416 | 416 | 410 | 411 | 44,000 | 338.90 |
| 1984-10-18 | 413 | 420 | 410 | 420 | 58,000 | 346.32 |
| 1984-10-17 | 423 | 423 | 410 | 410 | 93,000 | 338.08 |
| 1984-10-16 | 430 | 430 | 420 | 425 | 172,000 | 350.44 |
| 1984-10-15 | 430 | 430 | 425 | 430 | 67,000 | 354.57 |
| 1984-10-12 | 425 | 430 | 425 | 427 | 66,000 | 352.09 |
| 1984-10-11 | 430 | 433 | 425 | 426 | 43,000 | 351.27 |
| 1984-10-09 | 438 | 438 | 430 | 430 | 78,000 | 354.57 |
| 1984-10-08 | 440 | 445 | 438 | 441 | 84,000 | 363.64 |
| 1984-10-06 | 438 | 440 | 435 | 440 | 73,000 | 362.81 |
| 1984-10-05 | 430 | 440 | 430 | 434 | 109,000 | 357.86 |
| 1984-10-04 | 406 | 430 | 406 | 430 | 50,000 | 354.57 |
| 1984-10-03 | 405 | 411 | 405 | 410 | 64,000 | 338.08 |
| 1984-10-02 | 406 | 410 | 401 | 405 | 40,000 | 333.95 |
| 1984-10-01 | 410 | 410 | 402 | 405 | 40,000 | 333.95 |
| 1984-09-29 | 406 | 410 | 406 | 410 | 3,000 | 338.08 |
| 1984-09-28 | 410 | 411 | 401 | 402 | 70,000 | 331.48 |
| 1984-09-27 | 415 | 415 | 410 | 410 | 46,000 | 338.08 |
| 1984-09-26 | 415 | 420 | 415 | 417 | 46,000 | 343.85 |
| 1984-09-25 | 418 | 418 | 410 | 410 | 33,000 | 338.08 |
| 1984-09-22 | 421 | 421 | 418 | 418 | 25,000 | 344.67 |
| 1984-09-21 | 422 | 422 | 420 | 420 | 54,000 | 346.32 |
| 1984-09-20 | 420 | 422 | 420 | 422 | 29,000 | 347.97 |
| 1984-09-19 | 421 | 422 | 420 | 420 | 88,000 | 346.32 |
| 1984-09-18 | 425 | 426 | 421 | 422 | 120,000 | 347.97 |
| 1984-09-17 | 426 | 430 | 426 | 430 | 34,000 | 354.57 |
| 1984-09-14 | 445 | 445 | 435 | 436 | 104,000 | 359.51 |
| 1984-09-13 | 422 | 445 | 422 | 440 | 134,000 | 362.81 |
| 1984-09-12 | 418 | 424 | 415 | 420 | 97,000 | 346.32 |
| 1984-09-11 | 420 | 420 | 412 | 417 | 67,000 | 343.85 |
| 1984-09-07 | 418 | 421 | 410 | 411 | 83,000 | 338.90 |
| 1984-09-06 | 428 | 428 | 415 | 420 | 108,000 | 346.32 |
| 1984-09-05 | 420 | 430 | 416 | 430 | 70,000 | 354.57 |
| 1984-09-04 | 422 | 422 | 418 | 420 | 106,000 | 346.32 |
| 1984-09-03 | 419 | 420 | 418 | 419 | 57,000 | 345.50 |
| 1984-09-01 | 418 | 418 | 415 | 415 | 39,000 | 342.20 |
| 1984-08-31 | 439 | 439 | 422 | 422 | 51,000 | 347.97 |
| 1984-08-30 | 444 | 444 | 430 | 438 | 97,000 | 361.16 |
| 1984-08-29 | 413 | 445 | 413 | 445 | 182,000 | 366.94 |
| 1984-08-28 | 411 | 414 | 410 | 412 | 149,000 | 339.72 |
| 1984-08-27 | 420 | 427 | 416 | 420 | 49,000 | 346.32 |
| 1984-08-25 | 418 | 420 | 411 | 420 | 42,000 | 346.32 |
| 1984-08-24 | 420 | 420 | 415 | 418 | 60,000 | 344.67 |
| 1984-08-23 | 413 | 421 | 413 | 417 | 61,000 | 343.85 |
| 1984-08-22 | 430 | 430 | 421 | 422 | 65,000 | 347.97 |
| 1984-08-21 | 435 | 447 | 430 | 430 | 54,000 | 354.57 |
| 1984-08-20 | 436 | 440 | 435 | 440 | 25,000 | 362.81 |
| 1984-08-18 | 445 | 445 | 430 | 435 | 105,000 | 358.69 |
| 1984-08-17 | 440 | 455 | 440 | 444 | 201,000 | 366.11 |
| 1984-08-16 | 445 | 445 | 431 | 440 | 103,000 | 362.81 |
| 1984-08-15 | 415 | 447 | 413 | 447 | 115,000 | 368.58 |
| 1984-08-14 | 430 | 430 | 410 | 410 | 34,000 | 338.08 |
| 1984-08-13 | 420 | 430 | 415 | 430 | 78,000 | 354.57 |
| 1984-08-10 | 406 | 415 | 404 | 410 | 137,000 | 338.08 |
| 1984-08-09 | 420 | 420 | 401 | 402 | 150,000 | 331.48 |
| 1984-08-08 | 420 | 425 | 420 | 425 | 24,000 | 350.44 |
| 1984-08-07 | 430 | 434 | 424 | 424 | 64,000 | 349.62 |
| 1984-08-06 | 427 | 430 | 410 | 430 | 235,000 | 354.57 |
| 1984-08-04 | 413 | 422 | 404 | 422 | 130,000 | 347.97 |
| 1984-08-03 | 425 | 425 | 412 | 412 | 68,000 | 339.72 |
| 1984-08-02 | 455 | 460 | 435 | 435 | 185,000 | 358.69 |
| 1984-08-01 | 454 | 455 | 454 | 455 | 114,000 | 375.18 |
| 1984-07-31 | 460 | 460 | 446 | 455 | 207,000 | 375.18 |
| 1984-07-30 | 465 | 474 | 465 | 470 | 62,000 | 387.55 |
| 1984-07-28 | 479 | 480 | 470 | 480 | 154,000 | 395.80 |
| 1984-07-27 | 480 | 499 | 471 | 480 | 1,231,000 | 395.80 |
| 1984-07-26 | 450 | 478 | 450 | 465 | 569,000 | 383.43 |
| 1984-07-25 | 461 | 470 | 439 | 449 | 188,000 | 370.23 |
| 1984-07-24 | 430 | 472 | 430 | 469 | 310,000 | 386.72 |
| 1984-07-23 | 461 | 464 | 434 | 434 | 93,000 | 357.86 |
| 1984-07-21 | 451 | 458 | 450 | 458 | 126,000 | 377.65 |
| 1984-07-20 | 450 | 452 | 421 | 421 | 303,000 | 347.15 |
| 1984-07-19 | 475 | 480 | 458 | 465 | 271,000 | 383.43 |
| 1984-07-18 | 500 | 513 | 479 | 490 | 1,958,000 | 404.04 |
| 1984-07-17 | 429 | 509 | 417 | 509 | 2,038,000 | 419.71 |
| 1984-07-16 | 405 | 429 | 405 | 429 | 191,000 | 353.74 |
| 1984-07-13 | 420 | 429 | 400 | 415 | 632,000 | 342.20 |
| 1984-07-12 | 448 | 450 | 438 | 440 | 213,000 | 362.81 |
| 1984-07-11 | 441 | 459 | 437 | 458 | 542,000 | 377.65 |
| 1984-07-10 | 460 | 465 | 433 | 461 | 1,102,000 | 380.13 |
| 1984-07-09 | 475 | 482 | 445 | 453 | 1,738,000 | 373.53 |
| 1984-07-07 | 450 | 470 | 450 | 465 | 2,693,999 | 383.43 |
| 1984-07-06 | 429 | 430 | 429 | 430 | 1,329,000 | 354.57 |
| 1984-07-05 | 357 | 367 | 357 | 367 | 174,000 | 302.62 |
| 1984-07-04 | 341 | 352 | 340 | 352 | 20,000 | 290.25 |
| 1984-07-03 | 337 | 340 | 336 | 336 | 9,000 | 277.06 |
| 1984-07-02 | 335 | 335 | 335 | 335 | 3,000 | 276.23 |
| 1984-06-30 | 336 | 336 | 333 | 333 | 9,000 | 274.58 |
| 1984-06-29 | 330 | 331 | 330 | 331 | 9,000 | 272.93 |
| 1984-06-28 | 332 | 336 | 330 | 330 | 40,000 | 272.11 |
| 1984-06-27 | 331 | 331 | 328 | 331 | 64,000 | 272.93 |
| 1984-06-26 | 334 | 335 | 324 | 330 | 81,000 | 272.11 |
| 1984-06-25 | 320 | 344 | 320 | 344 | 33,000 | 283.65 |
| 1984-06-23 | 316 | 321 | 316 | 318 | 32,000 | 262.21 |
| 1984-06-22 | 317 | 320 | 315 | 315 | 156,000 | 259.74 |
| 1984-06-21 | 333 | 333 | 320 | 322 | 65,000 | 265.51 |
| 1984-06-20 | 320 | 334 | 310 | 334 | 372,000 | 275.41 |
| 1984-06-19 | 330 | 330 | 330 | 330 | 12,000 | 272.11 |
| 1984-06-18 | 315 | 316 | 310 | 310 | 68,000 | 255.62 |
| 1984-06-15 | 330 | 330 | 330 | 330 | 20,000 | 272.11 |
| 1984-06-14 | 335 | 339 | 335 | 339 | 16,000 | 279.53 |
| 1984-06-13 | 337 | 339 | 337 | 339 | 32,000 | 279.53 |
| 1984-06-12 | 337 | 339 | 337 | 339 | 22,000 | 279.53 |
| 1984-06-11 | 341 | 341 | 339 | 339 | 24,000 | 279.53 |
| 1984-06-08 | 339 | 339 | 337 | 339 | 19,000 | 279.53 |
| 1984-06-07 | 339 | 344 | 338 | 338 | 26,000 | 278.71 |
| 1984-06-06 | 338 | 339 | 338 | 339 | 11,000 | 279.53 |
| 1984-06-05 | 339 | 339 | 339 | 339 | 12,000 | 279.53 |
| 1984-06-04 | 340 | 340 | 336 | 339 | 5,000 | 279.53 |
| 1984-06-02 | 336 | 341 | 336 | 341 | 7,000 | 281.18 |
| 1984-06-01 | 331 | 332 | 331 | 332 | 8,000 | 273.76 |
| 1984-05-31 | 336 | 336 | 336 | 336 | 6,000 | 277.06 |
| 1984-05-30 | 336 | 336 | 336 | 336 | 12,000 | 277.06 |
| 1984-05-29 | 337 | 340 | 336 | 336 | 10,000 | 277.06 |
| 1984-05-28 | 340 | 340 | 337 | 337 | 11,000 | 277.88 |
| 1984-05-26 | 341 | 345 | 340 | 345 | 9,000 | 284.48 |
| 1984-05-25 | 336 | 336 | 336 | 336 | 4,000 | 277.06 |
| 1984-05-24 | 334 | 336 | 334 | 336 | 16,000 | 277.06 |
| 1984-05-23 | 343 | 345 | 343 | 344 | 14,000 | 283.65 |
| 1984-05-22 | 345 | 348 | 345 | 348 | 6,000 | 286.95 |
| 1984-05-21 | 347 | 350 | 347 | 350 | 15,000 | 288.60 |
| 1984-05-18 | 345 | 352 | 345 | 352 | 22,000 | 290.25 |
| 1984-05-17 | 355 | 355 | 350 | 350 | 34,000 | 288.60 |
| 1984-05-16 | 357 | 357 | 351 | 352 | 12,000 | 290.25 |
| 1984-05-15 | 356 | 357 | 356 | 357 | 15,000 | 294.37 |
| 1984-05-14 | 361 | 361 | 361 | 361 | 11,000 | 297.67 |
| 1984-05-11 | 360 | 360 | 356 | 356 | 17,000 | 293.55 |
| 1984-05-10 | 365 | 365 | 360 | 365 | 22,000 | 300.97 |
| 1984-05-09 | 360 | 369 | 355 | 369 | 16,000 | 304.27 |
| 1984-05-08 | 365 | 365 | 360 | 360 | 23,000 | 296.85 |
| 1984-05-07 | 369 | 369 | 362 | 369 | 16,000 | 304.27 |
| 1984-05-04 | 374 | 375 | 369 | 369 | 15,000 | 304.27 |
| 1984-05-02 | 374 | 375 | 371 | 373 | 27,000 | 307.57 |
| 1984-05-01 | 369 | 369 | 369 | 369 | 3,000 | 304.27 |
| 1984-04-28 | 370 | 370 | 370 | 370 | 31,000 | 305.09 |
| 1984-04-27 | 360 | 370 | 360 | 370 | 72,000 | 305.09 |
| 1984-04-26 | 350 | 355 | 350 | 353 | 323,000 | 291.07 |
| 1984-04-25 | 355 | 355 | 355 | 355 | 6,000 | 292.72 |
| 1984-04-24 | 357 | 358 | 357 | 358 | 26,000 | 295.20 |
| 1984-04-23 | 365 | 365 | 356 | 356 | 28,000 | 293.55 |
| 1984-04-21 | 358 | 358 | 355 | 358 | 13,000 | 295.20 |
| 1984-04-20 | 360 | 360 | 350 | 350 | 28,000 | 288.60 |
| 1984-04-19 | 365 | 365 | 362 | 362 | 55,000 | 298.50 |
| 1984-04-18 | 365 | 365 | 364 | 365 | 14,000 | 300.97 |
| 1984-04-17 | 369 | 369 | 365 | 365 | 13,000 | 300.97 |
| 1984-04-16 | 364 | 369 | 364 | 366 | 41,000 | 301.79 |
| 1984-04-13 | 366 | 370 | 365 | 369 | 40,000 | 304.27 |
| 1984-04-12 | 364 | 365 | 364 | 365 | 76,000 | 300.97 |
| 1984-04-11 | 365 | 370 | 365 | 370 | 48,000 | 305.09 |
| 1984-04-10 | 365 | 365 | 365 | 365 | 9,000 | 300.97 |
| 1984-04-09 | 370 | 370 | 365 | 365 | 6,000 | 300.97 |
| 1984-04-07 | 364 | 369 | 364 | 369 | 18,000 | 304.27 |
| 1984-04-06 | 374 | 374 | 362 | 362 | 34,000 | 298.50 |
| 1984-04-05 | 365 | 374 | 365 | 374 | 89,000 | 308.39 |
| 1984-04-04 | 366 | 366 | 364 | 365 | 25,000 | 300.97 |
| 1984-04-03 | 365 | 370 | 363 | 367 | 22,000 | 302.62 |
| 1984-04-02 | 370 | 370 | 364 | 364 | 54,000 | 300.14 |
| 1984-03-31 | 363 | 370 | 363 | 370 | 10,000 | 305.09 |
| 1984-03-30 | 363 | 363 | 363 | 363 | 15,000 | 299.32 |
| 1984-03-29 | 365 | 365 | 362 | 362 | 41,000 | 298.50 |
| 1984-03-28 | 364 | 369 | 360 | 364 | 108,000 | 300.14 |
| 1984-03-27 | 362 | 370 | 361 | 364 | 11,000 | 300.14 |
| 1984-03-26 | 361 | 361 | 360 | 360 | 26,000 | 296.85 |
| 1984-03-24 | 360 | 360 | 360 | 360 | 23,000 | 296.85 |
| 1984-03-23 | 355 | 359 | 354 | 359 | 234,000 | 296.02 |
| 1984-03-22 | 355 | 355 | 350 | 354 | 42,000 | 291.90 |
| 1984-03-21 | 356 | 360 | 355 | 360 | 55,000 | 296.85 |
| 1984-03-19 | 360 | 360 | 356 | 360 | 22,000 | 296.85 |
| 1984-03-17 | 358 | 360 | 356 | 356 | 14,000 | 293.55 |
| 1984-03-16 | 356 | 360 | 356 | 360 | 27,000 | 296.85 |
| 1984-03-15 | 360 | 360 | 355 | 360 | 24,000 | 296.85 |
| 1984-03-14 | 360 | 360 | 355 | 360 | 36,000 | 296.85 |
| 1984-03-13 | 363 | 363 | 355 | 360 | 26,000 | 296.85 |
| 1984-03-12 | 360 | 365 | 358 | 360 | 115,000 | 296.85 |
| 1984-03-09 | 371 | 371 | 367 | 367 | 34,000 | 302.62 |
| 1984-03-08 | 372 | 372 | 370 | 372 | 33,000 | 306.74 |
| 1984-03-07 | 379 | 380 | 375 | 375 | 105,000 | 309.22 |
| 1984-03-06 | 380 | 385 | 377 | 384 | 306,000 | 316.64 |
| 1984-03-05 | 378 | 379 | 376 | 376 | 68,000 | 310.04 |
| 1984-03-03 | 377 | 380 | 376 | 380 | 126,000 | 313.34 |
| 1984-03-02 | 377 | 377 | 368 | 375 | 60,000 | 309.22 |
| 1984-03-01 | 379 | 380 | 369 | 378 | 194,000 | 311.69 |
| 1984-02-29 | 365 | 383 | 365 | 381 | 143,000 | 314.16 |
| 1984-02-28 | 365 | 366 | 365 | 365 | 33,000 | 300.97 |
| 1984-02-27 | 358 | 360 | 355 | 360 | 38,000 | 296.85 |
| 1984-02-25 | 356 | 357 | 353 | 354 | 38,000 | 291.90 |
| 1984-02-24 | 364 | 365 | 355 | 355 | 44,000 | 292.72 |
| 1984-02-23 | 360 | 370 | 360 | 367 | 89,000 | 302.62 |
| 1984-02-22 | 360 | 360 | 356 | 356 | 13,000 | 293.55 |
| 1984-02-21 | 352 | 352 | 346 | 346 | 34,000 | 285.30 |
| 1984-02-20 | 350 | 350 | 350 | 350 | 4,000 | 288.60 |
| 1984-02-18 | 355 | 355 | 350 | 350 | 29,000 | 288.60 |
| 1984-02-17 | 355 | 355 | 355 | 355 | 26,000 | 292.72 |
| 1984-02-16 | 352 | 355 | 352 | 355 | 17,000 | 292.72 |
| 1984-02-15 | 352 | 355 | 349 | 350 | 33,000 | 288.60 |
| 1984-02-14 | 363 | 363 | 350 | 350 | 116,000 | 288.60 |
| 1984-02-13 | 363 | 363 | 358 | 363 | 45,000 | 299.32 |
| 1984-02-10 | 346 | 353 | 345 | 353 | 47,000 | 291.07 |
| 1984-02-09 | 350 | 350 | 343 | 343 | 65,000 | 282.83 |
| 1984-02-08 | 345 | 350 | 345 | 348 | 30,000 | 286.95 |
| 1984-02-07 | 346 | 346 | 345 | 345 | 27,000 | 284.48 |
| 1984-02-06 | 343 | 346 | 342 | 345 | 28,000 | 284.48 |
| 1984-02-04 | 343 | 345 | 342 | 345 | 18,000 | 284.48 |
| 1984-02-03 | 350 | 350 | 346 | 346 | 25,000 | 285.30 |
| 1984-02-02 | 350 | 355 | 347 | 355 | 20,000 | 292.72 |
| 1984-02-01 | 349 | 350 | 346 | 346 | 23,000 | 285.30 |
| 1984-01-31 | 353 | 353 | 350 | 350 | 11,000 | 288.60 |
| 1984-01-30 | 362 | 363 | 351 | 351 | 31,000 | 289.43 |
| 1984-01-28 | 352 | 360 | 352 | 360 | 52,000 | 296.85 |
| 1984-01-27 | 349 | 352 | 349 | 350 | 79,000 | 288.60 |
| 1984-01-26 | 352 | 353 | 345 | 347 | 118,000 | 286.13 |
| 1984-01-25 | 346 | 350 | 346 | 350 | 150,000 | 288.60 |
| 1984-01-24 | 346 | 346 | 345 | 346 | 46,000 | 285.30 |
| 1984-01-23 | 344 | 345 | 344 | 344 | 9,000 | 283.65 |
| 1984-01-21 | 346 | 346 | 345 | 345 | 20,000 | 284.48 |
| 1984-01-20 | 344 | 345 | 343 | 345 | 10,000 | 284.48 |
| 1984-01-19 | 342 | 345 | 342 | 342 | 32,000 | 282 |
| 1984-01-18 | 358 | 358 | 350 | 350 | 39,000 | 288.60 |
| 1984-01-13 | 373 | 373 | 367 | 372 | 114,000 | 306.74 |
| 1984-01-12 | 368 | 374 | 368 | 370 | 98,000 | 305.09 |
| 1984-01-11 | 350 | 368 | 350 | 363 | 66,000 | 299.32 |
| 1984-01-10 | 342 | 353 | 342 | 353 | 25,000 | 291.07 |
| 1984-01-09 | 340 | 342 | 335 | 342 | 50,000 | 282 |
| 1984-01-07 | 340 | 340 | 340 | 340 | 45,000 | 280.36 |
| 1984-01-06 | 341 | 341 | 340 | 341 | 38,000 | 281.18 |
| 1984-01-05 | 340 | 341 | 340 | 341 | 24,000 | 281.18 |
| 1984-01-04 | 340 | 342 | 339 | 342 | 27,000 | 282 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
