6471 日本精工(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 | 649 | 652 | 640 | 652 | 615,000 | 620.95 |
| 1984-12-27 | 660 | 660 | 648 | 653 | 499,000 | 621.91 |
| 1984-12-26 | 657 | 675 | 650 | 660 | 1,526,000 | 628.57 |
| 1984-12-25 | 648 | 655 | 648 | 654 | 1,105,000 | 622.86 |
| 1984-12-24 | 647 | 655 | 647 | 653 | 271,000 | 621.91 |
| 1984-12-22 | 647 | 655 | 646 | 655 | 280,000 | 623.81 |
| 1984-12-21 | 656 | 660 | 635 | 643 | 356,000 | 612.38 |
| 1984-12-20 | 660 | 668 | 651 | 654 | 512,000 | 622.86 |
| 1984-12-19 | 675 | 682 | 660 | 660 | 1,108,000 | 628.57 |
| 1984-12-18 | 674 | 675 | 665 | 665 | 415,000 | 633.33 |
| 1984-12-17 | 689 | 689 | 678 | 679 | 291,000 | 646.67 |
| 1984-12-15 | 660 | 679 | 659 | 679 | 157,000 | 646.67 |
| 1984-12-14 | 658 | 666 | 651 | 660 | 341,000 | 628.57 |
| 1984-12-13 | 662 | 668 | 654 | 668 | 937,000 | 636.19 |
| 1984-12-12 | 658 | 669 | 658 | 668 | 555,000 | 636.19 |
| 1984-12-11 | 658 | 665 | 658 | 663 | 676,000 | 631.43 |
| 1984-12-10 | 660 | 670 | 658 | 668 | 792,000 | 636.19 |
| 1984-12-07 | 672 | 680 | 660 | 668 | 859,000 | 636.19 |
| 1984-12-06 | 685 | 690 | 671 | 671 | 1,798,000 | 639.05 |
| 1984-12-05 | 712 | 713 | 685 | 690 | 2,133,000 | 657.14 |
| 1984-12-04 | 727 | 727 | 710 | 718 | 4,510,000 | 683.81 |
| 1984-12-03 | 702 | 730 | 700 | 727 | 10,766,999 | 692.38 |
| 1984-12-01 | 695 | 703 | 695 | 700 | 2,520,000 | 666.67 |
| 1984-11-30 | 665 | 675 | 661 | 675 | 565,000 | 642.86 |
| 1984-11-29 | 660 | 675 | 660 | 675 | 968,000 | 642.86 |
| 1984-11-28 | 680 | 693 | 661 | 670 | 1,625,000 | 638.10 |
| 1984-11-27 | 659 | 679 | 650 | 678 | 1,035,000 | 645.71 |
| 1984-11-26 | 674 | 682 | 669 | 669 | 722,000 | 637.14 |
| 1984-11-24 | 681 | 690 | 672 | 684 | 1,061,000 | 651.43 |
| 1984-11-22 | 685 | 692 | 683 | 692 | 774,000 | 659.05 |
| 1984-11-21 | 683 | 695 | 683 | 695 | 1,503,000 | 661.91 |
| 1984-11-20 | 689 | 695 | 682 | 683 | 872,000 | 650.48 |
| 1984-11-19 | 703 | 706 | 691 | 699 | 1,271,000 | 665.71 |
| 1984-11-17 | 703 | 709 | 699 | 705 | 706,000 | 671.43 |
| 1984-11-16 | 719 | 719 | 710 | 710 | 1,631,000 | 676.19 |
| 1984-11-15 | 705 | 719 | 704 | 712 | 4,162,000 | 678.10 |
| 1984-11-14 | 689 | 705 | 686 | 700 | 1,986,000 | 666.67 |
| 1984-11-13 | 693 | 699 | 681 | 699 | 2,228,000 | 665.71 |
| 1984-11-12 | 708 | 710 | 695 | 703 | 5,772,000 | 669.52 |
| 1984-11-09 | 712 | 718 | 706 | 710 | 2,988,000 | 676.19 |
| 1984-11-08 | 720 | 729 | 710 | 722 | 3,673,000 | 687.62 |
| 1984-11-07 | 745 | 763 | 732 | 740 | 19,040,999 | 704.76 |
| 1984-11-06 | 745 | 748 | 730 | 735 | 10,388,999 | 700 |
| 1984-11-05 | 723 | 725 | 716 | 725 | 2,085,000 | 690.48 |
| 1984-11-02 | 712 | 730 | 712 | 721 | 3,232,000 | 686.67 |
| 1984-11-01 | 719 | 721 | 713 | 716 | 2,172,000 | 681.91 |
| 1984-10-31 | 730 | 739 | 721 | 721 | 5,854,000 | 686.67 |
| 1984-10-30 | 711 | 745 | 706 | 730 | 9,237,000 | 695.24 |
| 1984-10-29 | 700 | 720 | 697 | 711 | 5,836,000 | 677.14 |
| 1984-10-27 | 687 | 695 | 686 | 690 | 1,054,000 | 657.14 |
| 1984-10-26 | 700 | 700 | 681 | 690 | 1,637,000 | 657.14 |
| 1984-10-25 | 705 | 705 | 695 | 701 | 2,118,000 | 667.62 |
| 1984-10-24 | 710 | 710 | 698 | 709 | 7,216,000 | 675.24 |
| 1984-10-23 | 680 | 716 | 670 | 714 | 13,762,999 | 680 |
| 1984-10-22 | 653 | 673 | 645 | 673 | 5,762,000 | 640.95 |
| 1984-10-20 | 639 | 660 | 630 | 657 | 4,579,000 | 625.71 |
| 1984-10-19 | 629 | 638 | 621 | 628 | 3,523,000 | 598.10 |
| 1984-10-18 | 612 | 625 | 610 | 625 | 2,836,000 | 595.24 |
| 1984-10-17 | 613 | 614 | 609 | 611 | 1,805,000 | 581.91 |
| 1984-10-16 | 605 | 615 | 605 | 615 | 2,133,000 | 585.71 |
| 1984-10-15 | 595 | 609 | 590 | 609 | 667,000 | 580 |
| 1984-10-12 | 596 | 600 | 593 | 597 | 293,000 | 568.57 |
| 1984-10-11 | 582 | 596 | 581 | 596 | 477,000 | 567.62 |
| 1984-10-09 | 581 | 585 | 577 | 582 | 242,000 | 554.29 |
| 1984-10-08 | 595 | 595 | 585 | 585 | 214,000 | 557.14 |
| 1984-10-06 | 580 | 585 | 580 | 585 | 61,000 | 557.14 |
| 1984-10-05 | 581 | 585 | 580 | 584 | 303,000 | 556.19 |
| 1984-10-04 | 576 | 580 | 576 | 580 | 150,000 | 552.38 |
| 1984-10-03 | 583 | 584 | 581 | 583 | 273,000 | 555.24 |
| 1984-10-02 | 582 | 590 | 580 | 587 | 256,000 | 559.05 |
| 1984-10-01 | 600 | 600 | 590 | 592 | 362,000 | 563.81 |
| 1984-09-29 | 585 | 599 | 577 | 599 | 576,000 | 570.48 |
| 1984-09-28 | 584 | 584 | 575 | 575 | 390,000 | 547.62 |
| 1984-09-27 | 580 | 590 | 580 | 580 | 244,000 | 552.38 |
| 1984-09-26 | 580 | 590 | 580 | 589 | 419,000 | 560.95 |
| 1984-09-25 | 570 | 578 | 570 | 575 | 210,000 | 547.62 |
| 1984-09-22 | 570 | 580 | 570 | 577 | 326,000 | 549.52 |
| 1984-09-21 | 588 | 590 | 580 | 580 | 349,000 | 552.38 |
| 1984-09-20 | 575 | 590 | 571 | 585 | 296,000 | 557.14 |
| 1984-09-19 | 580 | 585 | 580 | 580 | 79,000 | 552.38 |
| 1984-09-18 | 580 | 585 | 580 | 580 | 322,000 | 552.38 |
| 1984-09-17 | 586 | 588 | 578 | 580 | 196,000 | 552.38 |
| 1984-09-14 | 583 | 594 | 583 | 586 | 485,000 | 558.10 |
| 1984-09-13 | 572 | 589 | 572 | 589 | 247,000 | 560.95 |
| 1984-09-12 | 581 | 581 | 570 | 578 | 190,000 | 550.48 |
| 1984-09-11 | 582 | 583 | 579 | 583 | 130,000 | 555.24 |
| 1984-09-10 | 586 | 586 | 580 | 586 | 149,000 | 558.10 |
| 1984-09-07 | 589 | 590 | 580 | 590 | 168,000 | 561.91 |
| 1984-09-06 | 590 | 592 | 588 | 589 | 221,000 | 560.95 |
| 1984-09-05 | 595 | 600 | 595 | 598 | 470,000 | 569.52 |
| 1984-09-04 | 600 | 605 | 597 | 605 | 777,000 | 576.19 |
| 1984-09-03 | 601 | 605 | 597 | 598 | 1,261,000 | 569.52 |
| 1984-09-01 | 605 | 605 | 597 | 600 | 956,000 | 571.43 |
| 1984-08-31 | 583 | 610 | 583 | 605 | 1,577,000 | 576.19 |
| 1984-08-30 | 580 | 587 | 580 | 583 | 416,000 | 555.24 |
| 1984-08-29 | 579 | 590 | 575 | 589 | 1,740,000 | 560.95 |
| 1984-08-28 | 565 | 569 | 565 | 569 | 211,000 | 541.91 |
| 1984-08-27 | 570 | 570 | 560 | 570 | 239,000 | 542.86 |
| 1984-08-25 | 555 | 570 | 555 | 568 | 246,000 | 540.95 |
| 1984-08-24 | 547 | 556 | 546 | 555 | 172,000 | 528.57 |
| 1984-08-23 | 559 | 561 | 555 | 556 | 151,000 | 529.52 |
| 1984-08-22 | 559 | 560 | 559 | 560 | 109,000 | 533.33 |
| 1984-08-21 | 550 | 562 | 550 | 562 | 228,000 | 535.24 |
| 1984-08-20 | 576 | 576 | 568 | 570 | 237,000 | 542.86 |
| 1984-08-18 | 565 | 578 | 565 | 570 | 245,000 | 542.86 |
| 1984-08-17 | 560 | 560 | 555 | 555 | 88,000 | 528.57 |
| 1984-08-16 | 540 | 555 | 535 | 555 | 146,000 | 528.57 |
| 1984-08-15 | 540 | 545 | 538 | 540 | 160,000 | 514.29 |
| 1984-08-14 | 555 | 555 | 540 | 540 | 64,000 | 514.29 |
| 1984-08-13 | 552 | 555 | 551 | 555 | 71,000 | 528.57 |
| 1984-08-10 | 554 | 555 | 550 | 550 | 193,000 | 523.81 |
| 1984-08-09 | 540 | 555 | 538 | 555 | 65,000 | 528.57 |
| 1984-08-08 | 560 | 560 | 549 | 550 | 88,000 | 523.81 |
| 1984-08-07 | 567 | 567 | 550 | 560 | 243,000 | 533.33 |
| 1984-08-06 | 537 | 570 | 535 | 562 | 1,004,000 | 535.24 |
| 1984-08-04 | 540 | 540 | 532 | 540 | 369,000 | 514.29 |
| 1984-08-03 | 534 | 534 | 525 | 525 | 163,000 | 500 |
| 1984-08-02 | 506 | 525 | 506 | 525 | 197,000 | 500 |
| 1984-08-01 | 504 | 505 | 502 | 505 | 63,000 | 480.95 |
| 1984-07-31 | 504 | 514 | 504 | 514 | 32,000 | 489.52 |
| 1984-07-30 | 505 | 514 | 501 | 506 | 79,000 | 481.91 |
| 1984-07-28 | 500 | 515 | 500 | 505 | 165,000 | 480.95 |
| 1984-07-27 | 505 | 514 | 505 | 510 | 179,000 | 485.71 |
| 1984-07-26 | 505 | 514 | 494 | 496 | 324,000 | 472.38 |
| 1984-07-25 | 494 | 510 | 494 | 510 | 103,000 | 485.71 |
| 1984-07-24 | 495 | 500 | 490 | 499 | 157,000 | 475.24 |
| 1984-07-23 | 520 | 520 | 505 | 505 | 96,000 | 480.95 |
| 1984-07-21 | 501 | 510 | 500 | 510 | 57,000 | 485.71 |
| 1984-07-20 | 511 | 511 | 510 | 510 | 68,000 | 485.71 |
| 1984-07-19 | 518 | 525 | 515 | 515 | 56,000 | 490.48 |
| 1984-07-18 | 521 | 521 | 520 | 521 | 18,000 | 496.19 |
| 1984-07-17 | 511 | 522 | 511 | 520 | 105,000 | 495.24 |
| 1984-07-16 | 530 | 530 | 520 | 520 | 44,000 | 495.24 |
| 1984-07-13 | 530 | 534 | 519 | 534 | 226,000 | 508.57 |
| 1984-07-12 | 530 | 532 | 530 | 530 | 240,000 | 504.76 |
| 1984-07-11 | 530 | 536 | 525 | 530 | 228,000 | 504.76 |
| 1984-07-10 | 525 | 542 | 525 | 539 | 244,000 | 513.33 |
| 1984-07-09 | 518 | 521 | 518 | 521 | 81,000 | 496.19 |
| 1984-07-07 | 518 | 518 | 510 | 510 | 48,000 | 485.71 |
| 1984-07-06 | 510 | 518 | 510 | 518 | 167,000 | 493.33 |
| 1984-07-05 | 500 | 510 | 500 | 510 | 93,000 | 485.71 |
| 1984-07-04 | 510 | 510 | 500 | 510 | 47,000 | 485.71 |
| 1984-07-03 | 507 | 515 | 495 | 495 | 196,000 | 471.43 |
| 1984-07-02 | 500 | 520 | 500 | 506 | 194,000 | 481.91 |
| 1984-06-30 | 501 | 510 | 495 | 495 | 65,000 | 471.43 |
| 1984-06-29 | 500 | 505 | 500 | 502 | 129,000 | 478.10 |
| 1984-06-28 | 486 | 500 | 486 | 500 | 193,000 | 476.19 |
| 1984-06-27 | 485 | 495 | 485 | 490 | 124,000 | 466.67 |
| 1984-06-26 | 488 | 489 | 486 | 489 | 239,000 | 465.71 |
| 1984-06-25 | 495 | 497 | 490 | 490 | 173,000 | 466.67 |
| 1984-06-23 | 490 | 500 | 490 | 495 | 300,000 | 471.43 |
| 1984-06-22 | 495 | 497 | 490 | 490 | 216,000 | 466.67 |
| 1984-06-21 | 507 | 507 | 500 | 500 | 76,000 | 476.19 |
| 1984-06-20 | 490 | 495 | 490 | 492 | 119,000 | 468.57 |
| 1984-06-19 | 488 | 501 | 488 | 490 | 263,000 | 466.67 |
| 1984-06-18 | 491 | 495 | 485 | 485 | 143,000 | 461.91 |
| 1984-06-16 | 487 | 501 | 485 | 501 | 148,000 | 477.14 |
| 1984-06-15 | 501 | 510 | 500 | 500 | 134,000 | 476.19 |
| 1984-06-14 | 516 | 516 | 510 | 510 | 228,000 | 485.71 |
| 1984-06-13 | 515 | 522 | 515 | 515 | 408,000 | 490.48 |
| 1984-06-12 | 525 | 525 | 515 | 516 | 159,000 | 491.43 |
| 1984-06-11 | 515 | 522 | 515 | 515 | 248,000 | 490.48 |
| 1984-06-08 | 516 | 525 | 516 | 516 | 154,000 | 491.43 |
| 1984-06-07 | 515 | 525 | 515 | 518 | 427,000 | 493.33 |
| 1984-06-06 | 514 | 517 | 506 | 510 | 505,000 | 485.71 |
| 1984-06-05 | 511 | 520 | 511 | 520 | 173,000 | 495.24 |
| 1984-06-04 | 509 | 515 | 509 | 510 | 224,000 | 485.71 |
| 1984-06-02 | 511 | 525 | 508 | 510 | 313,000 | 485.71 |
| 1984-06-01 | 515 | 525 | 510 | 510 | 359,000 | 485.71 |
| 1984-05-31 | 540 | 549 | 520 | 520 | 186,000 | 495.24 |
| 1984-05-30 | 550 | 560 | 542 | 542 | 84,000 | 516.19 |
| 1984-05-29 | 537 | 540 | 535 | 540 | 55,000 | 514.29 |
| 1984-05-28 | 525 | 534 | 525 | 534 | 89,000 | 508.57 |
| 1984-05-26 | 520 | 530 | 520 | 525 | 55,000 | 500 |
| 1984-05-25 | 520 | 530 | 518 | 521 | 214,000 | 496.19 |
| 1984-05-24 | 515 | 520 | 515 | 520 | 295,000 | 495.24 |
| 1984-05-23 | 510 | 515 | 510 | 515 | 154,000 | 490.48 |
| 1984-05-22 | 520 | 520 | 510 | 520 | 223,000 | 495.24 |
| 1984-05-21 | 530 | 530 | 520 | 520 | 78,000 | 495.24 |
| 1984-05-19 | 520 | 530 | 520 | 520 | 279,000 | 495.24 |
| 1984-05-18 | 550 | 550 | 530 | 530 | 359,000 | 504.76 |
| 1984-05-17 | 559 | 560 | 550 | 550 | 260,000 | 523.81 |
| 1984-05-16 | 560 | 565 | 558 | 559 | 378,000 | 532.38 |
| 1984-05-15 | 560 | 570 | 559 | 560 | 425,000 | 533.33 |
| 1984-05-14 | 575 | 585 | 556 | 562 | 278,000 | 535.24 |
| 1984-05-11 | 600 | 600 | 583 | 588 | 474,000 | 560 |
| 1984-05-10 | 617 | 617 | 610 | 610 | 345,000 | 580.95 |
| 1984-05-09 | 609 | 627 | 609 | 627 | 225,000 | 597.14 |
| 1984-05-08 | 620 | 624 | 615 | 615 | 344,000 | 585.71 |
| 1984-05-07 | 625 | 628 | 620 | 625 | 125,000 | 595.24 |
| 1984-05-04 | 619 | 625 | 618 | 620 | 586,000 | 590.48 |
| 1984-05-02 | 617 | 634 | 617 | 629 | 544,000 | 599.05 |
| 1984-05-01 | 615 | 625 | 615 | 615 | 136,000 | 585.71 |
| 1984-04-28 | 610 | 625 | 607 | 625 | 261,000 | 595.24 |
| 1984-04-27 | 605 | 628 | 605 | 628 | 1,011,000 | 598.10 |
| 1984-04-26 | 610 | 615 | 607 | 610 | 1,068,000 | 580.95 |
| 1984-04-25 | 605 | 615 | 605 | 610 | 350,000 | 580.95 |
| 1984-04-24 | 615 | 630 | 615 | 627 | 225,000 | 597.14 |
| 1984-04-23 | 629 | 630 | 615 | 615 | 1,028,000 | 585.71 |
| 1984-04-21 | 625 | 635 | 625 | 630 | 91,000 | 600 |
| 1984-04-20 | 635 | 636 | 615 | 635 | 487,000 | 604.76 |
| 1984-04-19 | 639 | 644 | 636 | 636 | 2,514,000 | 605.71 |
| 1984-04-18 | 635 | 650 | 630 | 649 | 823,000 | 618.10 |
| 1984-04-17 | 640 | 643 | 634 | 635 | 1,100,000 | 604.76 |
| 1984-04-16 | 645 | 659 | 645 | 650 | 603,000 | 619.05 |
| 1984-04-13 | 635 | 650 | 635 | 647 | 711,000 | 616.19 |
| 1984-04-12 | 622 | 633 | 619 | 630 | 346,000 | 600 |
| 1984-04-11 | 630 | 630 | 617 | 622 | 222,000 | 592.38 |
| 1984-04-10 | 625 | 625 | 610 | 620 | 275,000 | 590.48 |
| 1984-04-09 | 630 | 630 | 625 | 625 | 119,000 | 595.24 |
| 1984-04-07 | 623 | 635 | 620 | 623 | 483,000 | 593.33 |
| 1984-04-06 | 620 | 630 | 615 | 625 | 584,000 | 595.24 |
| 1984-04-05 | 630 | 631 | 615 | 630 | 1,180,000 | 600 |
| 1984-04-04 | 635 | 645 | 635 | 640 | 1,212,000 | 609.52 |
| 1984-04-03 | 653 | 659 | 645 | 645 | 984,000 | 614.29 |
| 1984-04-02 | 665 | 669 | 651 | 663 | 1,653,000 | 631.43 |
| 1984-03-31 | 665 | 665 | 650 | 660 | 1,335,000 | 628.57 |
| 1984-03-30 | 662 | 685 | 659 | 665 | 7,523,000 | 633.33 |
| 1984-03-29 | 644 | 653 | 635 | 652 | 4,009,000 | 620.95 |
| 1984-03-28 | 625 | 650 | 615 | 641 | 5,853,000 | 610.48 |
| 1984-03-27 | 610 | 620 | 605 | 615 | 682,000 | 585.71 |
| 1984-03-26 | 605 | 615 | 605 | 610 | 200,000 | 580.95 |
| 1984-03-24 | 600 | 615 | 600 | 615 | 108,000 | 585.71 |
| 1984-03-23 | 625 | 625 | 610 | 620 | 661,000 | 590.48 |
| 1984-03-22 | 625 | 629 | 606 | 629 | 2,904,000 | 599.05 |
| 1984-03-21 | 609 | 634 | 602 | 629 | 863,000 | 599.05 |
| 1984-03-19 | 608 | 610 | 599 | 609 | 321,000 | 580 |
| 1984-03-17 | 595 | 610 | 595 | 601 | 325,000 | 572.38 |
| 1984-03-16 | 600 | 600 | 595 | 595 | 231,000 | 566.67 |
| 1984-03-15 | 596 | 600 | 596 | 600 | 406,000 | 571.43 |
| 1984-03-14 | 595 | 596 | 594 | 596 | 706,000 | 567.62 |
| 1984-03-13 | 595 | 596 | 590 | 594 | 222,000 | 565.71 |
| 1984-03-12 | 586 | 594 | 586 | 594 | 174,000 | 565.71 |
| 1984-03-09 | 585 | 590 | 585 | 590 | 49,000 | 561.91 |
| 1984-03-08 | 590 | 595 | 585 | 590 | 353,000 | 561.91 |
| 1984-03-07 | 591 | 595 | 585 | 595 | 187,000 | 566.67 |
| 1984-03-06 | 589 | 595 | 589 | 590 | 416,000 | 561.91 |
| 1984-03-05 | 590 | 590 | 583 | 590 | 44,000 | 561.91 |
| 1984-03-03 | 585 | 593 | 582 | 583 | 283,000 | 555.24 |
| 1984-03-02 | 574 | 580 | 574 | 580 | 72,000 | 552.38 |
| 1984-03-01 | 573 | 573 | 572 | 572 | 12,000 | 544.76 |
| 1984-02-29 | 574 | 580 | 570 | 580 | 296,000 | 552.38 |
| 1984-02-28 | 591 | 591 | 580 | 584 | 239,000 | 556.19 |
| 1984-02-27 | 598 | 598 | 587 | 595 | 352,000 | 566.67 |
| 1984-02-25 | 570 | 570 | 569 | 570 | 101,000 | 542.86 |
| 1984-02-24 | 557 | 560 | 557 | 560 | 28,000 | 533.33 |
| 1984-02-23 | 565 | 565 | 560 | 560 | 86,000 | 533.33 |
| 1984-02-22 | 558 | 565 | 556 | 563 | 148,000 | 536.19 |
| 1984-02-21 | 555 | 557 | 550 | 556 | 390,000 | 529.52 |
| 1984-02-20 | 555 | 557 | 555 | 555 | 28,000 | 528.57 |
| 1984-02-18 | 555 | 560 | 551 | 555 | 227,000 | 528.57 |
| 1984-02-17 | 562 | 563 | 562 | 562 | 140,000 | 535.24 |
| 1984-02-16 | 562 | 568 | 559 | 562 | 495,000 | 535.24 |
| 1984-02-15 | 565 | 569 | 565 | 569 | 139,000 | 541.91 |
| 1984-02-14 | 565 | 566 | 560 | 565 | 179,000 | 538.10 |
| 1984-02-13 | 556 | 565 | 555 | 565 | 214,000 | 538.10 |
| 1984-02-10 | 550 | 563 | 550 | 560 | 264,000 | 533.33 |
| 1984-02-09 | 584 | 584 | 577 | 577 | 265,000 | 549.52 |
| 1984-02-08 | 590 | 590 | 582 | 584 | 291,000 | 556.19 |
| 1984-02-07 | 590 | 594 | 589 | 590 | 275,000 | 561.91 |
| 1984-02-06 | 590 | 596 | 590 | 590 | 268,000 | 561.91 |
| 1984-02-04 | 598 | 598 | 588 | 590 | 103,000 | 561.91 |
| 1984-02-03 | 600 | 600 | 590 | 595 | 496,000 | 566.67 |
| 1984-02-02 | 603 | 603 | 590 | 595 | 135,000 | 566.67 |
| 1984-02-01 | 605 | 605 | 595 | 605 | 636,000 | 576.19 |
| 1984-01-31 | 610 | 610 | 604 | 605 | 318,000 | 576.19 |
| 1984-01-30 | 605 | 605 | 600 | 605 | 149,000 | 576.19 |
| 1984-01-27 | 614 | 614 | 601 | 610 | 529,000 | 580.95 |
| 1984-01-26 | 595 | 610 | 595 | 605 | 656,000 | 576.19 |
| 1984-01-25 | 590 | 594 | 586 | 590 | 573,000 | 561.91 |
| 1984-01-24 | 584 | 590 | 583 | 590 | 127,000 | 561.91 |
| 1984-01-23 | 583 | 592 | 583 | 583 | 32,000 | 555.24 |
| 1984-01-21 | 583 | 589 | 583 | 585 | 34,000 | 557.14 |
| 1984-01-20 | 585 | 585 | 582 | 585 | 148,000 | 557.14 |
| 1984-01-19 | 582 | 594 | 582 | 590 | 150,000 | 561.91 |
| 1984-01-18 | 587 | 592 | 581 | 582 | 423,000 | 554.29 |
| 1984-01-17 | 579 | 589 | 575 | 577 | 415,000 | 549.52 |
| 1984-01-13 | 589 | 595 | 589 | 589 | 311,000 | 560.95 |
| 1984-01-12 | 590 | 590 | 587 | 589 | 1,209,000 | 560.95 |
| 1984-01-11 | 586 | 590 | 586 | 588 | 433,000 | 560 |
| 1984-01-10 | 595 | 595 | 580 | 585 | 697,000 | 557.14 |
| 1984-01-09 | 600 | 602 | 594 | 595 | 169,000 | 566.67 |
| 1984-01-07 | 600 | 602 | 594 | 602 | 1,392,000 | 573.33 |
| 1984-01-06 | 615 | 619 | 600 | 610 | 397,000 | 580.95 |
| 1984-01-05 | 629 | 630 | 610 | 620 | 952,000 | 590.48 |
| 1984-01-04 | 623 | 627 | 620 | 627 | 356,000 | 597.14 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株
