6357 三精テクノロジーズ(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 | 879 | 879 | 855 | 860 | 36,000 | 696.06 |
| 1984-12-27 | 875 | 880 | 870 | 879 | 70,000 | 711.44 |
| 1984-12-26 | 909 | 910 | 909 | 910 | 10,000 | 736.53 |
| 1984-12-25 | 915 | 925 | 905 | 910 | 29,000 | 736.53 |
| 1984-12-24 | 931 | 931 | 907 | 907 | 32,000 | 734.10 |
| 1984-12-22 | 965 | 965 | 950 | 950 | 30,000 | 768.91 |
| 1984-12-21 | 980 | 980 | 956 | 965 | 276,000 | 781.05 |
| 1984-12-20 | 966 | 985 | 959 | 965 | 495,000 | 781.05 |
| 1984-12-19 | 970 | 975 | 946 | 960 | 216,000 | 777 |
| 1984-12-18 | 944 | 980 | 940 | 975 | 1,017,000 | 789.14 |
| 1984-12-17 | 932 | 950 | 930 | 945 | 269,000 | 764.86 |
| 1984-12-15 | 920 | 930 | 920 | 930 | 273,000 | 752.72 |
| 1984-12-14 | 870 | 910 | 870 | 910 | 176,000 | 736.53 |
| 1984-12-12 | 875 | 875 | 870 | 870 | 51,000 | 704.16 |
| 1984-12-11 | 875 | 890 | 874 | 890 | 22,000 | 720.34 |
| 1984-12-10 | 890 | 890 | 885 | 885 | 7,000 | 716.30 |
| 1984-12-07 | 898 | 898 | 895 | 895 | 17,000 | 724.39 |
| 1984-12-06 | 900 | 900 | 900 | 900 | 2,000 | 728.44 |
| 1984-12-05 | 920 | 920 | 905 | 905 | 20,000 | 732.49 |
| 1984-12-04 | 905 | 910 | 900 | 905 | 22,000 | 732.49 |
| 1984-12-03 | 915 | 915 | 910 | 910 | 2,000 | 736.53 |
| 1984-12-01 | 915 | 920 | 915 | 920 | 2,000 | 744.63 |
| 1984-11-30 | 915 | 920 | 905 | 915 | 13,000 | 740.58 |
| 1984-11-29 | 900 | 930 | 900 | 920 | 34,000 | 744.63 |
| 1984-11-28 | 905 | 905 | 900 | 900 | 10,000 | 728.44 |
| 1984-11-27 | 925 | 925 | 915 | 920 | 18,000 | 744.63 |
| 1984-11-24 | 915 | 933 | 915 | 933 | 6,000 | 755.15 |
| 1984-11-22 | 925 | 925 | 905 | 925 | 36,000 | 748.67 |
| 1984-11-21 | 920 | 930 | 915 | 930 | 11,000 | 752.72 |
| 1984-11-20 | 930 | 930 | 925 | 925 | 5,000 | 748.67 |
| 1984-11-19 | 935 | 935 | 925 | 934 | 16,000 | 755.96 |
| 1984-11-17 | 935 | 938 | 930 | 938 | 8,000 | 759.20 |
| 1984-11-16 | 927 | 940 | 927 | 940 | 6,000 | 760.81 |
| 1984-11-15 | 925 | 940 | 910 | 940 | 28,000 | 760.81 |
| 1984-11-14 | 935 | 935 | 930 | 934 | 4,000 | 755.96 |
| 1984-11-13 | 940 | 940 | 925 | 940 | 28,000 | 760.81 |
| 1984-11-12 | 955 | 960 | 942 | 948 | 22,000 | 767.29 |
| 1984-11-09 | 925 | 963 | 919 | 960 | 35,000 | 777 |
| 1984-11-08 | 920 | 925 | 910 | 925 | 10,000 | 748.67 |
| 1984-11-07 | 933 | 935 | 925 | 925 | 6,000 | 748.67 |
| 1984-11-06 | 935 | 938 | 935 | 938 | 5,000 | 759.20 |
| 1984-11-05 | 940 | 940 | 940 | 940 | 36,000 | 760.81 |
| 1984-11-02 | 945 | 955 | 945 | 949 | 41,000 | 768.10 |
| 1984-11-01 | 950 | 960 | 950 | 955 | 18,000 | 772.95 |
| 1984-10-31 | 950 | 960 | 940 | 960 | 22,000 | 777 |
| 1984-10-30 | 970 | 970 | 955 | 955 | 24,000 | 772.95 |
| 1984-10-29 | 985 | 985 | 975 | 975 | 10,000 | 789.14 |
| 1984-10-27 | 995 | 995 | 980 | 990 | 124,000 | 801.28 |
| 1984-10-26 | 1,000 | 1,000 | 990 | 995 | 44,000 | 805.33 |
| 1984-10-25 | 1,010 | 1,010 | 990 | 1,000 | 40,000 | 809.38 |
| 1984-10-24 | 995 | 1,020 | 992 | 1,020 | 385,000 | 825.56 |
| 1984-10-23 | 990 | 995 | 970 | 995 | 229,000 | 805.33 |
| 1984-10-22 | 985 | 990 | 978 | 990 | 204,000 | 801.28 |
| 1984-10-20 | 980 | 995 | 975 | 993 | 180,000 | 803.71 |
| 1984-10-19 | 985 | 990 | 968 | 980 | 126,000 | 793.19 |
| 1984-10-18 | 970 | 970 | 955 | 970 | 63,000 | 785.10 |
| 1984-10-17 | 965 | 980 | 951 | 980 | 157,000 | 793.19 |
| 1984-10-16 | 990 | 995 | 975 | 975 | 90,000 | 789.14 |
| 1984-10-15 | 1,010 | 1,020 | 975 | 995 | 315,000 | 805.33 |
| 1984-10-12 | 980 | 1,000 | 963 | 991 | 453,000 | 802.09 |
| 1984-10-11 | 990 | 995 | 970 | 975 | 325,000 | 789.14 |
| 1984-10-09 | 945 | 1,020 | 943 | 995 | 631,000 | 805.33 |
| 1984-10-08 | 950 | 952 | 940 | 950 | 156,000 | 768.91 |
| 1984-10-06 | 955 | 959 | 950 | 955 | 382,000 | 772.95 |
| 1984-10-05 | 930 | 955 | 920 | 955 | 415,000 | 772.95 |
| 1984-10-04 | 920 | 925 | 913 | 925 | 184,000 | 748.67 |
| 1984-10-03 | 920 | 922 | 912 | 920 | 525,000 | 744.63 |
| 1984-10-02 | 895 | 910 | 889 | 910 | 545,000 | 736.53 |
| 1984-10-01 | 893 | 910 | 888 | 890 | 131,000 | 720.34 |
| 1984-09-29 | 883 | 893 | 880 | 893 | 117,000 | 722.77 |
| 1984-09-28 | 870 | 883 | 865 | 880 | 101,000 | 712.25 |
| 1984-09-27 | 875 | 875 | 870 | 870 | 23,000 | 704.16 |
| 1984-09-26 | 885 | 885 | 870 | 875 | 82,000 | 708.20 |
| 1984-09-25 | 885 | 885 | 875 | 883 | 45,000 | 714.68 |
| 1984-09-22 | 859 | 895 | 859 | 885 | 643,000 | 716.30 |
| 1984-09-21 | 860 | 860 | 830 | 860 | 168,000 | 696.06 |
| 1984-09-20 | 845 | 865 | 845 | 865 | 112,000 | 700.11 |
| 1984-09-19 | 840 | 840 | 835 | 840 | 21,000 | 679.88 |
| 1984-09-18 | 835 | 840 | 835 | 840 | 12,000 | 679.88 |
| 1984-09-17 | 835 | 835 | 835 | 835 | 12,000 | 675.83 |
| 1984-09-14 | 825 | 840 | 825 | 825 | 36,000 | 667.74 |
| 1984-09-13 | 830 | 840 | 820 | 830 | 49,000 | 671.78 |
| 1984-09-12 | 830 | 830 | 830 | 830 | 64,000 | 671.78 |
| 1984-09-11 | 835 | 835 | 830 | 835 | 43,000 | 675.83 |
| 1984-09-10 | 830 | 835 | 830 | 835 | 20,000 | 675.83 |
| 1984-09-07 | 830 | 830 | 825 | 830 | 10,000 | 671.78 |
| 1984-09-06 | 830 | 840 | 830 | 830 | 15,000 | 671.78 |
| 1984-09-05 | 830 | 845 | 830 | 845 | 45,000 | 683.92 |
| 1984-09-04 | 825 | 840 | 820 | 840 | 24,000 | 679.88 |
| 1984-09-03 | 830 | 830 | 820 | 825 | 21,000 | 667.74 |
| 1984-09-01 | 830 | 830 | 830 | 830 | 18,000 | 671.78 |
| 1984-08-31 | 823 | 830 | 813 | 830 | 306,000 | 671.78 |
| 1984-08-30 | 805 | 840 | 805 | 840 | 37,000 | 679.88 |
| 1984-08-29 | 795 | 815 | 795 | 815 | 16,000 | 659.64 |
| 1984-08-27 | 815 | 815 | 795 | 800 | 14,000 | 647.50 |
| 1984-08-25 | 815 | 830 | 815 | 830 | 6,000 | 671.78 |
| 1984-08-24 | 815 | 830 | 815 | 830 | 15,000 | 671.78 |
| 1984-08-23 | 815 | 840 | 795 | 840 | 28,000 | 679.88 |
| 1984-08-22 | 815 | 825 | 810 | 815 | 47,000 | 659.64 |
| 1984-08-21 | 825 | 825 | 820 | 820 | 4,000 | 663.69 |
| 1984-08-20 | 830 | 830 | 820 | 820 | 46,000 | 663.69 |
| 1984-08-18 | 830 | 840 | 825 | 840 | 9,000 | 679.88 |
| 1984-08-17 | 825 | 838 | 815 | 838 | 13,000 | 678.26 |
| 1984-08-16 | 845 | 845 | 820 | 820 | 29,000 | 663.69 |
| 1984-08-15 | 855 | 855 | 855 | 855 | 1,000 | 692.02 |
| 1984-08-14 | 855 | 855 | 840 | 840 | 4,000 | 679.88 |
| 1984-08-10 | 860 | 874 | 855 | 870 | 117,000 | 704.16 |
| 1984-08-09 | 873 | 873 | 865 | 870 | 26,000 | 704.16 |
| 1984-08-08 | 860 | 880 | 860 | 868 | 126,000 | 702.54 |
| 1984-08-07 | 860 | 868 | 855 | 868 | 232,000 | 702.54 |
| 1984-08-06 | 865 | 865 | 855 | 855 | 29,000 | 692.02 |
| 1984-08-04 | 845 | 860 | 845 | 860 | 13,000 | 696.06 |
| 1984-08-03 | 848 | 850 | 845 | 850 | 46,000 | 687.97 |
| 1984-08-02 | 856 | 856 | 850 | 855 | 39,000 | 692.02 |
| 1984-08-01 | 850 | 855 | 845 | 855 | 32,000 | 692.02 |
| 1984-07-31 | 855 | 855 | 855 | 855 | 23,000 | 692.02 |
| 1984-07-30 | 865 | 865 | 860 | 860 | 26,000 | 696.06 |
| 1984-07-28 | 850 | 880 | 845 | 865 | 226,000 | 700.11 |
| 1984-07-27 | 858 | 860 | 853 | 853 | 23,000 | 690.40 |
| 1984-07-26 | 832 | 858 | 832 | 858 | 48,000 | 694.44 |
| 1984-07-25 | 830 | 835 | 820 | 835 | 65,000 | 675.83 |
| 1984-07-24 | 830 | 830 | 830 | 830 | 26,000 | 671.78 |
| 1984-07-23 | 835 | 836 | 835 | 835 | 19,000 | 675.83 |
| 1984-07-21 | 835 | 835 | 835 | 835 | 2,000 | 675.83 |
| 1984-07-20 | 840 | 840 | 835 | 835 | 11,000 | 675.83 |
| 1984-07-19 | 845 | 845 | 835 | 840 | 20,000 | 679.88 |
| 1984-07-18 | 835 | 840 | 830 | 840 | 14,000 | 679.88 |
| 1984-07-17 | 835 | 845 | 835 | 840 | 51,000 | 679.88 |
| 1984-07-16 | 855 | 855 | 840 | 840 | 165,000 | 679.88 |
| 1984-07-13 | 855 | 860 | 840 | 860 | 240,000 | 696.06 |
| 1984-07-12 | 852 | 860 | 852 | 855 | 34,000 | 692.02 |
| 1984-07-11 | 844 | 857 | 840 | 855 | 99,000 | 692.02 |
| 1984-07-10 | 842 | 850 | 830 | 850 | 42,000 | 687.97 |
| 1984-07-09 | 842 | 850 | 840 | 845 | 12,000 | 683.92 |
| 1984-07-07 | 853 | 855 | 850 | 855 | 64,000 | 692.02 |
| 1984-07-06 | 845 | 863 | 845 | 858 | 71,000 | 694.44 |
| 1984-07-05 | 840 | 859 | 836 | 855 | 127,000 | 692.02 |
| 1984-07-04 | 825 | 840 | 813 | 840 | 104,000 | 679.88 |
| 1984-07-03 | 835 | 835 | 815 | 835 | 116,000 | 675.83 |
| 1984-07-02 | 830 | 830 | 830 | 830 | 1,000 | 671.78 |
| 1984-06-30 | 810 | 827 | 810 | 825 | 42,000 | 667.74 |
| 1984-06-29 | 807 | 818 | 797 | 815 | 74,000 | 659.64 |
| 1984-06-28 | 812 | 812 | 812 | 812 | 43,000 | 657.21 |
| 1984-06-27 | 860 | 860 | 850 | 850 | 68,000 | 687.97 |
| 1984-06-26 | 850 | 860 | 845 | 850 | 63,000 | 687.97 |
| 1984-06-25 | 873 | 873 | 845 | 858 | 19,000 | 694.44 |
| 1984-06-23 | 857 | 879 | 857 | 879 | 121,000 | 711.44 |
| 1984-06-22 | 857 | 875 | 845 | 875 | 118,000 | 708.20 |
| 1984-06-21 | 879 | 879 | 860 | 860 | 116,000 | 696.06 |
| 1984-06-20 | 880 | 880 | 860 | 873 | 158,000 | 706.59 |
| 1984-06-19 | 885 | 915 | 873 | 880 | 1,827,001 | 712.25 |
| 1984-06-18 | 880 | 885 | 865 | 865 | 910,000 | 700.11 |
| 1984-06-16 | 840 | 890 | 840 | 880 | 814,000 | 712.25 |
| 1984-06-15 | 841 | 849 | 825 | 835 | 249,000 | 675.83 |
| 1984-06-14 | 853 | 853 | 831 | 840 | 354,000 | 679.88 |
| 1984-06-13 | 818 | 867 | 818 | 860 | 977,000 | 696.06 |
| 1984-06-12 | 816 | 825 | 800 | 823 | 319,000 | 666.12 |
| 1984-06-11 | 820 | 835 | 811 | 825 | 168,000 | 667.74 |
| 1984-06-08 | 800 | 845 | 800 | 830 | 1,790,001 | 671.78 |
| 1984-06-07 | 779 | 800 | 760 | 800 | 280,000 | 647.50 |
| 1984-06-06 | 780 | 785 | 760 | 777 | 219,000 | 628.89 |
| 1984-06-05 | 775 | 789 | 770 | 775 | 292,000 | 627.27 |
| 1984-06-04 | 783 | 803 | 760 | 775 | 529,000 | 627.27 |
| 1984-06-02 | 790 | 790 | 750 | 780 | 269,000 | 631.31 |
| 1984-06-01 | 718 | 810 | 718 | 795 | 1,382,000 | 643.45 |
| 1984-05-31 | 710 | 718 | 697 | 718 | 102,000 | 581.13 |
| 1984-05-30 | 704 | 726 | 704 | 720 | 87,000 | 582.75 |
| 1984-05-29 | 700 | 710 | 685 | 710 | 64,000 | 574.66 |
| 1984-05-28 | 700 | 700 | 685 | 699 | 50,000 | 565.75 |
| 1984-05-26 | 701 | 720 | 700 | 705 | 70,000 | 570.61 |
| 1984-05-25 | 710 | 719 | 700 | 703 | 85,000 | 568.99 |
| 1984-05-24 | 702 | 730 | 700 | 721 | 188,000 | 583.56 |
| 1984-05-23 | 725 | 725 | 703 | 712 | 182,000 | 576.28 |
| 1984-05-22 | 750 | 750 | 715 | 735 | 171,000 | 594.89 |
| 1984-05-21 | 727 | 760 | 725 | 760 | 141,000 | 615.13 |
| 1984-05-19 | 743 | 749 | 727 | 740 | 71,000 | 598.94 |
| 1984-05-18 | 750 | 770 | 749 | 750 | 229,000 | 607.03 |
| 1984-05-17 | 757 | 780 | 746 | 773 | 575,000 | 625.65 |
| 1984-05-16 | 739 | 758 | 717 | 758 | 251,000 | 613.51 |
| 1984-05-15 | 726 | 773 | 726 | 733 | 751,000 | 593.27 |
| 1984-05-14 | 728 | 730 | 706 | 723 | 474,000 | 585.18 |
| 1984-05-11 | 700 | 755 | 697 | 713 | 1,043,000 | 577.09 |
| 1984-05-10 | 703 | 724 | 675 | 711 | 1,652,000 | 575.47 |
| 1984-05-09 | 594 | 699 | 590 | 699 | 1,727,001 | 565.75 |
| 1984-05-08 | 598 | 600 | 590 | 599 | 194,000 | 484.82 |
| 1984-05-07 | 595 | 606 | 580 | 590 | 303,000 | 477.53 |
| 1984-05-04 | 589 | 629 | 585 | 598 | 840,000 | 484.01 |
| 1984-05-02 | 550 | 613 | 548 | 596 | 1,431,000 | 482.39 |
| 1984-05-01 | 510 | 578 | 510 | 571 | 1,160,000 | 462.15 |
| 1984-04-28 | 495 | 513 | 495 | 504 | 249,000 | 407.93 |
| 1984-04-27 | 490 | 505 | 475 | 490 | 812,000 | 396.59 |
| 1984-04-26 | 450 | 490 | 450 | 490 | 441,000 | 396.59 |
| 1984-04-25 | 450 | 458 | 450 | 455 | 18,000 | 368.27 |
| 1984-04-24 | 450 | 458 | 450 | 458 | 29,000 | 370.69 |
| 1984-04-23 | 435 | 445 | 435 | 435 | 18,000 | 352.08 |
| 1984-04-21 | 440 | 453 | 440 | 440 | 9,000 | 356.13 |
| 1984-04-20 | 460 | 460 | 445 | 455 | 45,000 | 368.27 |
| 1984-04-19 | 460 | 460 | 457 | 457 | 70,000 | 369.89 |
| 1984-04-18 | 462 | 467 | 462 | 464 | 61,000 | 375.55 |
| 1984-04-17 | 464 | 470 | 458 | 462 | 276,000 | 373.93 |
| 1984-04-16 | 445 | 466 | 435 | 465 | 189,000 | 376.36 |
| 1984-04-13 | 450 | 455 | 435 | 445 | 57,000 | 360.17 |
| 1984-04-12 | 450 | 472 | 450 | 450 | 548,000 | 364.22 |
| 1984-04-11 | 426 | 456 | 426 | 456 | 477,000 | 369.08 |
| 1984-04-10 | 426 | 427 | 417 | 426 | 96,000 | 344.79 |
| 1984-04-09 | 426 | 426 | 420 | 426 | 19,000 | 344.79 |
| 1984-04-07 | 426 | 426 | 426 | 426 | 2,000 | 344.79 |
| 1984-04-06 | 426 | 427 | 421 | 427 | 50,000 | 345.60 |
| 1984-04-05 | 426 | 426 | 426 | 426 | 20,000 | 344.79 |
| 1984-04-04 | 426 | 430 | 413 | 426 | 33,000 | 344.79 |
| 1984-04-03 | 426 | 428 | 415 | 426 | 55,000 | 344.79 |
| 1984-04-02 | 440 | 440 | 426 | 430 | 44,000 | 348.03 |
| 1984-03-31 | 440 | 440 | 437 | 440 | 7,000 | 356.13 |
| 1984-03-30 | 440 | 450 | 437 | 444 | 46,000 | 359.36 |
| 1984-03-29 | 429 | 430 | 428 | 430 | 43,000 | 348.03 |
| 1984-03-28 | 426 | 428 | 420 | 426 | 39,000 | 344.79 |
| 1984-03-27 | 426 | 426 | 423 | 426 | 17,000 | 344.79 |
| 1984-03-26 | 426 | 430 | 423 | 426 | 17,000 | 344.79 |
| 1984-03-24 | 430 | 430 | 426 | 426 | 7,000 | 344.79 |
| 1984-03-23 | 418 | 430 | 418 | 426 | 41,000 | 344.79 |
| 1984-03-22 | 428 | 428 | 426 | 426 | 4,000 | 344.79 |
| 1984-03-21 | 429 | 430 | 425 | 426 | 24,000 | 344.79 |
| 1984-03-19 | 429 | 429 | 429 | 429 | 24,000 | 347.22 |
| 1984-03-17 | 430 | 435 | 429 | 435 | 28,000 | 352.08 |
| 1984-03-16 | 425 | 429 | 423 | 429 | 23,000 | 347.22 |
| 1984-03-15 | 430 | 430 | 420 | 430 | 43,000 | 348.03 |
| 1984-03-14 | 430 | 430 | 418 | 430 | 6,000 | 348.03 |
| 1984-03-13 | 440 | 440 | 425 | 430 | 32,000 | 348.03 |
| 1984-03-12 | 440 | 450 | 438 | 440 | 44,000 | 356.13 |
| 1984-03-09 | 435 | 440 | 435 | 440 | 7,000 | 356.13 |
| 1984-03-08 | 430 | 435 | 430 | 435 | 9,000 | 352.08 |
| 1984-03-07 | 441 | 441 | 426 | 426 | 63,000 | 344.79 |
| 1984-03-06 | 441 | 441 | 437 | 441 | 61,000 | 356.94 |
| 1984-03-05 | 450 | 450 | 436 | 436 | 12,000 | 352.89 |
| 1984-03-03 | 437 | 440 | 435 | 436 | 27,000 | 352.89 |
| 1984-03-02 | 435 | 435 | 434 | 434 | 9,000 | 351.27 |
| 1984-03-01 | 430 | 440 | 429 | 429 | 26,000 | 347.22 |
| 1984-02-29 | 450 | 450 | 437 | 440 | 16,000 | 356.13 |
| 1984-02-28 | 454 | 460 | 448 | 448 | 38,000 | 362.60 |
| 1984-02-27 | 465 | 465 | 457 | 463 | 58,000 | 374.74 |
| 1984-02-25 | 446 | 460 | 446 | 460 | 38,000 | 372.31 |
| 1984-02-24 | 446 | 450 | 437 | 450 | 45,000 | 364.22 |
| 1984-02-23 | 445 | 445 | 435 | 445 | 47,000 | 360.17 |
| 1984-02-22 | 433 | 433 | 428 | 431 | 17,000 | 348.84 |
| 1984-02-21 | 445 | 445 | 428 | 428 | 22,000 | 346.41 |
| 1984-02-20 | 444 | 446 | 440 | 440 | 14,000 | 356.13 |
| 1984-02-18 | 439 | 440 | 439 | 440 | 13,000 | 356.13 |
| 1984-02-17 | 444 | 444 | 439 | 439 | 24,000 | 355.32 |
| 1984-02-16 | 450 | 450 | 435 | 435 | 28,000 | 352.08 |
| 1984-02-15 | 446 | 460 | 446 | 446 | 20,000 | 360.98 |
| 1984-02-14 | 450 | 470 | 445 | 445 | 69,000 | 360.17 |
| 1984-02-13 | 479 | 479 | 455 | 455 | 91,000 | 368.27 |
| 1984-02-10 | 486 | 490 | 475 | 483 | 573,000 | 390.93 |
| 1984-02-09 | 449 | 483 | 445 | 479 | 324,000 | 387.69 |
| 1984-02-08 | 430 | 450 | 430 | 450 | 76,000 | 364.22 |
| 1984-02-07 | 430 | 430 | 428 | 430 | 18,000 | 348.03 |
| 1984-02-06 | 430 | 435 | 430 | 435 | 27,000 | 352.08 |
| 1984-02-04 | 430 | 433 | 430 | 433 | 31,000 | 350.46 |
| 1984-02-03 | 430 | 435 | 425 | 435 | 30,000 | 352.08 |
| 1984-02-02 | 436 | 436 | 428 | 435 | 33,000 | 352.08 |
| 1984-02-01 | 440 | 440 | 430 | 436 | 23,000 | 352.89 |
| 1984-01-31 | 442 | 445 | 439 | 440 | 25,000 | 356.13 |
| 1984-01-30 | 445 | 450 | 442 | 442 | 10,000 | 357.74 |
| 1984-01-28 | 440 | 445 | 440 | 445 | 12,000 | 360.17 |
| 1984-01-27 | 448 | 448 | 441 | 441 | 15,000 | 356.94 |
| 1984-01-26 | 480 | 480 | 469 | 477 | 84,000 | 350.98 |
| 1984-01-25 | 470 | 480 | 470 | 480 | 46,000 | 353.18 |
| 1984-01-24 | 478 | 480 | 458 | 480 | 63,000 | 353.18 |
| 1984-01-23 | 482 | 484 | 482 | 482 | 96,000 | 354.65 |
| 1984-01-21 | 484 | 484 | 482 | 482 | 32,000 | 354.65 |
| 1984-01-20 | 482 | 483 | 482 | 483 | 69,000 | 355.39 |
| 1984-01-19 | 483 | 484 | 482 | 482 | 54,000 | 354.65 |
| 1984-01-18 | 482 | 482 | 482 | 482 | 110,000 | 354.65 |
| 1984-01-17 | 482 | 487 | 482 | 483 | 46,000 | 355.39 |
| 1984-01-13 | 482 | 487 | 482 | 485 | 68,000 | 356.86 |
| 1984-01-12 | 482 | 484 | 482 | 483 | 73,000 | 355.39 |
| 1984-01-11 | 487 | 490 | 482 | 482 | 195,000 | 354.65 |
| 1984-01-10 | 485 | 494 | 480 | 492 | 114,000 | 362.01 |
| 1984-01-09 | 490 | 495 | 476 | 485 | 28,000 | 356.86 |
| 1984-01-07 | 473 | 495 | 471 | 495 | 123,000 | 364.22 |
| 1984-01-06 | 475 | 486 | 474 | 476 | 59,000 | 350.24 |
| 1984-01-05 | 490 | 490 | 475 | 475 | 75,000 | 349.50 |
| 1984-01-04 | 499 | 504 | 488 | 488 | 87,000 | 359.07 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
