6472 NTN(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 | 510 | 520 | 510 | 520 | 16,000 | 472.73 |
| 1984-12-27 | 520 | 520 | 510 | 515 | 73,000 | 468.18 |
| 1984-12-26 | 517 | 520 | 517 | 520 | 15,000 | 472.73 |
| 1984-12-25 | 517 | 517 | 507 | 507 | 125,000 | 460.91 |
| 1984-12-24 | 520 | 520 | 515 | 517 | 276,000 | 470 |
| 1984-12-22 | 525 | 526 | 515 | 520 | 311,000 | 472.73 |
| 1984-12-21 | 513 | 530 | 510 | 530 | 109,000 | 481.82 |
| 1984-12-20 | 512 | 515 | 510 | 515 | 100,000 | 468.18 |
| 1984-12-19 | 511 | 515 | 510 | 510 | 123,000 | 463.64 |
| 1984-12-18 | 515 | 515 | 509 | 512 | 243,000 | 465.46 |
| 1984-12-17 | 516 | 520 | 516 | 520 | 63,000 | 472.73 |
| 1984-12-15 | 517 | 520 | 515 | 515 | 177,000 | 468.18 |
| 1984-12-14 | 515 | 518 | 515 | 518 | 43,000 | 470.91 |
| 1984-12-13 | 511 | 520 | 510 | 519 | 281,000 | 471.82 |
| 1984-12-12 | 510 | 514 | 510 | 510 | 208,000 | 463.64 |
| 1984-12-11 | 517 | 520 | 511 | 511 | 211,000 | 464.55 |
| 1984-12-10 | 520 | 520 | 518 | 518 | 117,000 | 470.91 |
| 1984-12-07 | 520 | 525 | 516 | 516 | 325,000 | 469.09 |
| 1984-12-06 | 532 | 532 | 520 | 520 | 471,000 | 472.73 |
| 1984-12-05 | 532 | 535 | 529 | 534 | 736,000 | 485.46 |
| 1984-12-04 | 535 | 535 | 532 | 534 | 375,000 | 485.46 |
| 1984-12-03 | 534 | 534 | 526 | 529 | 181,000 | 480.91 |
| 1984-12-01 | 520 | 525 | 520 | 522 | 193,000 | 474.55 |
| 1984-11-30 | 515 | 520 | 514 | 515 | 203,000 | 468.18 |
| 1984-11-29 | 525 | 526 | 513 | 520 | 186,000 | 472.73 |
| 1984-11-28 | 525 | 535 | 525 | 534 | 169,000 | 485.46 |
| 1984-11-27 | 536 | 536 | 528 | 536 | 257,000 | 487.27 |
| 1984-11-26 | 530 | 532 | 530 | 530 | 64,000 | 481.82 |
| 1984-11-24 | 530 | 533 | 530 | 530 | 108,000 | 481.82 |
| 1984-11-22 | 525 | 528 | 525 | 525 | 193,000 | 477.27 |
| 1984-11-21 | 520 | 530 | 520 | 525 | 154,000 | 477.27 |
| 1984-11-20 | 520 | 522 | 520 | 520 | 77,000 | 472.73 |
| 1984-11-19 | 520 | 525 | 516 | 516 | 167,000 | 469.09 |
| 1984-11-17 | 525 | 525 | 516 | 525 | 243,000 | 477.27 |
| 1984-11-16 | 529 | 529 | 516 | 516 | 416,000 | 469.09 |
| 1984-11-15 | 528 | 528 | 521 | 528 | 302,000 | 480 |
| 1984-11-14 | 518 | 518 | 510 | 518 | 140,000 | 470.91 |
| 1984-11-13 | 510 | 512 | 508 | 508 | 106,000 | 461.82 |
| 1984-11-12 | 515 | 520 | 510 | 512 | 316,000 | 465.46 |
| 1984-11-09 | 520 | 525 | 519 | 520 | 344,000 | 472.73 |
| 1984-11-08 | 522 | 529 | 520 | 520 | 142,000 | 472.73 |
| 1984-11-07 | 543 | 543 | 529 | 532 | 330,000 | 483.64 |
| 1984-11-06 | 539 | 545 | 535 | 545 | 432,000 | 495.46 |
| 1984-11-05 | 540 | 540 | 535 | 535 | 129,000 | 486.36 |
| 1984-11-02 | 540 | 545 | 538 | 543 | 862,000 | 493.64 |
| 1984-11-01 | 543 | 543 | 532 | 535 | 321,000 | 486.36 |
| 1984-10-31 | 537 | 547 | 537 | 539 | 626,000 | 490 |
| 1984-10-30 | 540 | 542 | 535 | 535 | 341,000 | 486.36 |
| 1984-10-29 | 533 | 545 | 531 | 544 | 647,000 | 494.55 |
| 1984-10-27 | 532 | 537 | 532 | 533 | 126,000 | 484.55 |
| 1984-10-26 | 550 | 550 | 539 | 540 | 1,909,000 | 490.91 |
| 1984-10-25 | 555 | 558 | 550 | 553 | 3,502,000 | 502.73 |
| 1984-10-24 | 530 | 553 | 530 | 545 | 2,292,000 | 495.46 |
| 1984-10-23 | 520 | 530 | 517 | 528 | 506,000 | 480 |
| 1984-10-22 | 513 | 530 | 513 | 525 | 257,000 | 477.27 |
| 1984-10-20 | 510 | 515 | 510 | 511 | 339,000 | 464.55 |
| 1984-10-19 | 505 | 512 | 505 | 512 | 332,000 | 465.46 |
| 1984-10-18 | 509 | 509 | 505 | 507 | 152,000 | 460.91 |
| 1984-10-17 | 507 | 509 | 501 | 509 | 182,000 | 462.73 |
| 1984-10-16 | 504 | 506 | 501 | 505 | 329,000 | 459.09 |
| 1984-10-15 | 505 | 510 | 504 | 509 | 168,000 | 462.73 |
| 1984-10-12 | 506 | 510 | 504 | 510 | 319,000 | 463.64 |
| 1984-10-11 | 505 | 514 | 505 | 505 | 299,000 | 459.09 |
| 1984-10-09 | 511 | 515 | 510 | 515 | 237,000 | 468.18 |
| 1984-10-08 | 516 | 524 | 510 | 510 | 331,000 | 463.64 |
| 1984-10-06 | 515 | 516 | 514 | 516 | 241,000 | 469.09 |
| 1984-10-05 | 505 | 515 | 505 | 515 | 236,000 | 468.18 |
| 1984-10-04 | 505 | 510 | 500 | 510 | 383,000 | 463.64 |
| 1984-10-03 | 498 | 499 | 495 | 495 | 125,000 | 450 |
| 1984-10-02 | 510 | 510 | 500 | 500 | 153,000 | 454.55 |
| 1984-10-01 | 510 | 515 | 510 | 510 | 349,000 | 463.64 |
| 1984-09-29 | 500 | 510 | 500 | 510 | 272,000 | 463.64 |
| 1984-09-28 | 515 | 515 | 505 | 505 | 441,000 | 459.09 |
| 1984-09-27 | 515 | 520 | 510 | 512 | 285,000 | 465.46 |
| 1984-09-26 | 520 | 521 | 520 | 520 | 408,000 | 472.73 |
| 1984-09-25 | 520 | 520 | 515 | 515 | 194,000 | 468.18 |
| 1984-09-22 | 500 | 520 | 500 | 520 | 190,000 | 472.73 |
| 1984-09-21 | 493 | 503 | 485 | 501 | 420,000 | 455.46 |
| 1984-09-20 | 515 | 515 | 508 | 513 | 466,000 | 466.36 |
| 1984-09-19 | 512 | 520 | 510 | 515 | 285,000 | 468.18 |
| 1984-09-18 | 510 | 520 | 508 | 510 | 469,000 | 463.64 |
| 1984-09-17 | 530 | 533 | 530 | 530 | 302,000 | 481.82 |
| 1984-09-14 | 529 | 535 | 528 | 535 | 1,071,000 | 486.36 |
| 1984-09-13 | 521 | 529 | 521 | 524 | 555,000 | 476.36 |
| 1984-09-12 | 519 | 522 | 519 | 522 | 485,000 | 474.55 |
| 1984-09-11 | 521 | 521 | 519 | 519 | 318,000 | 471.82 |
| 1984-09-10 | 519 | 520 | 519 | 520 | 171,000 | 472.73 |
| 1984-09-07 | 519 | 523 | 519 | 521 | 435,000 | 473.64 |
| 1984-09-06 | 521 | 521 | 518 | 518 | 189,000 | 470.91 |
| 1984-09-05 | 518 | 520 | 515 | 516 | 644,000 | 469.09 |
| 1984-09-04 | 521 | 523 | 516 | 518 | 735,000 | 470.91 |
| 1984-09-03 | 523 | 528 | 523 | 523 | 531,000 | 475.46 |
| 1984-09-01 | 525 | 530 | 523 | 523 | 726,000 | 475.46 |
| 1984-08-31 | 516 | 523 | 516 | 520 | 525,000 | 472.73 |
| 1984-08-30 | 512 | 520 | 512 | 516 | 204,000 | 469.09 |
| 1984-08-29 | 511 | 515 | 511 | 515 | 457,000 | 468.18 |
| 1984-08-28 | 517 | 520 | 513 | 515 | 277,000 | 468.18 |
| 1984-08-27 | 515 | 520 | 513 | 519 | 63,000 | 471.82 |
| 1984-08-25 | 511 | 518 | 511 | 512 | 35,000 | 465.46 |
| 1984-08-24 | 515 | 517 | 511 | 513 | 220,000 | 466.36 |
| 1984-08-23 | 519 | 520 | 515 | 515 | 443,000 | 468.18 |
| 1984-08-22 | 518 | 520 | 515 | 515 | 234,000 | 468.18 |
| 1984-08-21 | 517 | 520 | 513 | 513 | 279,000 | 466.36 |
| 1984-08-20 | 520 | 523 | 517 | 523 | 286,000 | 475.46 |
| 1984-08-18 | 515 | 525 | 515 | 523 | 543,000 | 475.46 |
| 1984-08-17 | 511 | 518 | 511 | 515 | 289,000 | 468.18 |
| 1984-08-16 | 513 | 519 | 511 | 515 | 291,000 | 468.18 |
| 1984-08-15 | 510 | 525 | 510 | 523 | 627,000 | 475.46 |
| 1984-08-14 | 513 | 515 | 511 | 512 | 281,000 | 465.46 |
| 1984-08-13 | 515 | 517 | 510 | 513 | 541,000 | 466.36 |
| 1984-08-10 | 500 | 510 | 498 | 505 | 867,000 | 459.09 |
| 1984-08-09 | 489 | 504 | 486 | 503 | 431,000 | 457.27 |
| 1984-08-08 | 490 | 495 | 490 | 491 | 96,000 | 446.36 |
| 1984-08-07 | 510 | 510 | 490 | 490 | 1,185,000 | 445.46 |
| 1984-08-06 | 490 | 510 | 490 | 510 | 394,000 | 463.64 |
| 1984-08-04 | 481 | 498 | 481 | 495 | 544,000 | 450 |
| 1984-08-03 | 483 | 490 | 475 | 475 | 275,000 | 431.82 |
| 1984-08-02 | 470 | 481 | 470 | 481 | 166,000 | 437.27 |
| 1984-08-01 | 470 | 475 | 470 | 470 | 218,000 | 427.27 |
| 1984-07-31 | 475 | 475 | 470 | 470 | 110,000 | 427.27 |
| 1984-07-30 | 479 | 480 | 472 | 480 | 94,000 | 436.36 |
| 1984-07-28 | 470 | 475 | 470 | 475 | 165,000 | 431.82 |
| 1984-07-27 | 480 | 481 | 471 | 480 | 299,000 | 436.36 |
| 1984-07-26 | 460 | 471 | 460 | 470 | 222,000 | 427.27 |
| 1984-07-25 | 448 | 455 | 448 | 455 | 92,000 | 413.64 |
| 1984-07-24 | 445 | 450 | 437 | 448 | 209,000 | 407.27 |
| 1984-07-23 | 460 | 460 | 450 | 450 | 170,000 | 409.09 |
| 1984-07-21 | 461 | 469 | 451 | 460 | 235,000 | 418.18 |
| 1984-07-20 | 470 | 470 | 461 | 465 | 357,000 | 422.73 |
| 1984-07-19 | 476 | 480 | 475 | 475 | 147,000 | 431.82 |
| 1984-07-18 | 475 | 480 | 475 | 475 | 101,000 | 431.82 |
| 1984-07-17 | 478 | 480 | 474 | 474 | 633,000 | 430.91 |
| 1984-07-16 | 471 | 478 | 471 | 478 | 117,000 | 434.55 |
| 1984-07-13 | 485 | 485 | 470 | 471 | 789,000 | 428.18 |
| 1984-07-12 | 499 | 500 | 482 | 490 | 1,150,000 | 445.46 |
| 1984-07-11 | 498 | 508 | 493 | 500 | 2,080,000 | 454.55 |
| 1984-07-10 | 475 | 497 | 475 | 493 | 761,000 | 448.18 |
| 1984-07-09 | 470 | 475 | 470 | 475 | 101,000 | 431.82 |
| 1984-07-07 | 475 | 475 | 469 | 473 | 300,000 | 430 |
| 1984-07-06 | 475 | 479 | 475 | 475 | 104,000 | 431.82 |
| 1984-07-05 | 465 | 478 | 465 | 475 | 195,000 | 431.82 |
| 1984-07-04 | 464 | 465 | 462 | 462 | 44,000 | 420 |
| 1984-07-03 | 465 | 465 | 463 | 464 | 185,000 | 421.82 |
| 1984-07-02 | 460 | 470 | 460 | 465 | 82,000 | 422.73 |
| 1984-06-30 | 460 | 463 | 459 | 459 | 29,000 | 417.27 |
| 1984-06-29 | 460 | 463 | 458 | 459 | 113,000 | 417.27 |
| 1984-06-28 | 445 | 463 | 445 | 463 | 938,000 | 420.91 |
| 1984-06-27 | 444 | 450 | 443 | 445 | 240,000 | 404.55 |
| 1984-06-26 | 436 | 445 | 436 | 445 | 32,000 | 404.55 |
| 1984-06-25 | 435 | 445 | 435 | 440 | 250,000 | 400 |
| 1984-06-23 | 436 | 438 | 434 | 435 | 182,000 | 395.46 |
| 1984-06-22 | 443 | 444 | 435 | 435 | 66,000 | 395.46 |
| 1984-06-21 | 445 | 450 | 438 | 438 | 538,000 | 398.18 |
| 1984-06-20 | 430 | 450 | 430 | 450 | 240,000 | 409.09 |
| 1984-06-19 | 425 | 435 | 425 | 430 | 197,000 | 390.91 |
| 1984-06-18 | 438 | 438 | 415 | 420 | 480,000 | 381.82 |
| 1984-06-16 | 441 | 445 | 436 | 438 | 93,000 | 398.18 |
| 1984-06-15 | 455 | 458 | 445 | 445 | 174,000 | 404.55 |
| 1984-06-14 | 465 | 465 | 458 | 459 | 34,000 | 417.27 |
| 1984-06-13 | 461 | 465 | 461 | 462 | 64,000 | 420 |
| 1984-06-12 | 460 | 461 | 457 | 461 | 161,000 | 419.09 |
| 1984-06-11 | 460 | 460 | 457 | 460 | 135,000 | 418.18 |
| 1984-06-08 | 457 | 460 | 456 | 458 | 184,000 | 416.36 |
| 1984-06-07 | 460 | 465 | 457 | 457 | 275,000 | 415.46 |
| 1984-06-06 | 459 | 460 | 458 | 460 | 77,000 | 418.18 |
| 1984-06-05 | 460 | 461 | 459 | 461 | 199,000 | 419.09 |
| 1984-06-04 | 459 | 460 | 455 | 458 | 71,000 | 416.36 |
| 1984-06-02 | 460 | 462 | 460 | 460 | 110,000 | 418.18 |
| 1984-06-01 | 452 | 459 | 450 | 450 | 123,000 | 409.09 |
| 1984-05-31 | 465 | 465 | 457 | 460 | 140,000 | 418.18 |
| 1984-05-30 | 474 | 474 | 465 | 466 | 72,000 | 423.64 |
| 1984-05-29 | 456 | 459 | 456 | 459 | 13,000 | 417.27 |
| 1984-05-28 | 460 | 460 | 453 | 453 | 260,000 | 411.82 |
| 1984-05-26 | 457 | 460 | 457 | 460 | 36,000 | 418.18 |
| 1984-05-25 | 465 | 465 | 459 | 460 | 239,000 | 418.18 |
| 1984-05-24 | 456 | 464 | 455 | 455 | 368,000 | 413.64 |
| 1984-05-23 | 461 | 463 | 450 | 455 | 312,000 | 413.64 |
| 1984-05-22 | 471 | 471 | 460 | 468 | 128,000 | 425.46 |
| 1984-05-21 | 481 | 485 | 473 | 473 | 138,000 | 430 |
| 1984-05-19 | 471 | 480 | 471 | 480 | 126,000 | 436.36 |
| 1984-05-18 | 485 | 489 | 471 | 471 | 283,000 | 428.18 |
| 1984-05-17 | 513 | 519 | 500 | 500 | 765,000 | 454.55 |
| 1984-05-16 | 515 | 520 | 513 | 513 | 431,000 | 466.36 |
| 1984-05-15 | 505 | 518 | 505 | 518 | 348,000 | 470.91 |
| 1984-05-14 | 524 | 525 | 511 | 525 | 343,000 | 477.27 |
| 1984-05-11 | 525 | 530 | 524 | 525 | 211,000 | 477.27 |
| 1984-05-10 | 525 | 529 | 520 | 526 | 386,000 | 478.18 |
| 1984-05-09 | 527 | 533 | 525 | 525 | 395,000 | 477.27 |
| 1984-05-08 | 540 | 544 | 530 | 536 | 423,000 | 487.27 |
| 1984-05-07 | 544 | 547 | 535 | 546 | 606,000 | 496.36 |
| 1984-05-04 | 530 | 544 | 528 | 544 | 1,176,000 | 494.55 |
| 1984-05-02 | 525 | 540 | 525 | 535 | 914,000 | 486.36 |
| 1984-05-01 | 515 | 524 | 511 | 524 | 202,000 | 476.36 |
| 1984-04-28 | 510 | 515 | 510 | 515 | 186,000 | 468.18 |
| 1984-04-27 | 507 | 514 | 506 | 512 | 343,000 | 465.46 |
| 1984-04-26 | 515 | 516 | 503 | 503 | 259,000 | 457.27 |
| 1984-04-25 | 530 | 530 | 516 | 516 | 271,000 | 469.09 |
| 1984-04-24 | 533 | 533 | 522 | 530 | 217,000 | 481.82 |
| 1984-04-23 | 530 | 535 | 528 | 533 | 123,000 | 484.55 |
| 1984-04-21 | 534 | 534 | 530 | 530 | 75,000 | 481.82 |
| 1984-04-20 | 520 | 535 | 519 | 529 | 162,000 | 480.91 |
| 1984-04-19 | 529 | 530 | 520 | 520 | 318,000 | 472.73 |
| 1984-04-18 | 540 | 543 | 530 | 539 | 821,000 | 490 |
| 1984-04-17 | 542 | 544 | 540 | 540 | 1,159,000 | 490.91 |
| 1984-04-16 | 540 | 545 | 536 | 544 | 1,125,000 | 494.55 |
| 1984-04-13 | 517 | 540 | 517 | 530 | 694,000 | 481.82 |
| 1984-04-12 | 518 | 523 | 515 | 516 | 341,000 | 469.09 |
| 1984-04-11 | 514 | 530 | 513 | 528 | 257,000 | 480 |
| 1984-04-10 | 510 | 518 | 508 | 515 | 193,000 | 468.18 |
| 1984-04-09 | 508 | 514 | 505 | 508 | 83,000 | 461.82 |
| 1984-04-07 | 503 | 508 | 503 | 508 | 71,000 | 461.82 |
| 1984-04-06 | 511 | 520 | 507 | 507 | 305,000 | 460.91 |
| 1984-04-05 | 523 | 525 | 521 | 521 | 201,000 | 473.64 |
| 1984-04-04 | 522 | 530 | 522 | 529 | 268,000 | 480.91 |
| 1984-04-03 | 529 | 529 | 524 | 529 | 273,000 | 480.91 |
| 1984-04-02 | 530 | 530 | 522 | 530 | 286,000 | 481.82 |
| 1984-03-31 | 530 | 530 | 526 | 530 | 414,000 | 481.82 |
| 1984-03-30 | 527 | 530 | 520 | 530 | 513,000 | 481.82 |
| 1984-03-29 | 525 | 533 | 524 | 529 | 588,000 | 480.91 |
| 1984-03-28 | 506 | 515 | 506 | 515 | 162,000 | 468.18 |
| 1984-03-27 | 510 | 515 | 506 | 507 | 91,000 | 460.91 |
| 1984-03-26 | 505 | 505 | 500 | 501 | 102,000 | 455.46 |
| 1984-03-24 | 510 | 510 | 505 | 505 | 108,000 | 459.09 |
| 1984-03-23 | 515 | 520 | 513 | 513 | 153,000 | 466.36 |
| 1984-03-22 | 513 | 525 | 512 | 525 | 174,000 | 477.27 |
| 1984-03-21 | 517 | 525 | 512 | 513 | 260,000 | 466.36 |
| 1984-03-19 | 510 | 525 | 510 | 519 | 36,000 | 471.82 |
| 1984-03-17 | 525 | 530 | 525 | 530 | 192,000 | 481.82 |
| 1984-03-16 | 525 | 525 | 518 | 525 | 404,000 | 477.27 |
| 1984-03-15 | 522 | 522 | 510 | 515 | 233,000 | 468.18 |
| 1984-03-14 | 526 | 531 | 525 | 531 | 197,000 | 459.74 |
| 1984-03-13 | 525 | 525 | 520 | 522 | 84,000 | 451.95 |
| 1984-03-12 | 520 | 525 | 516 | 518 | 136,000 | 448.49 |
| 1984-03-09 | 520 | 530 | 518 | 530 | 166,000 | 458.87 |
| 1984-03-08 | 516 | 525 | 516 | 521 | 54,000 | 451.08 |
| 1984-03-07 | 528 | 528 | 518 | 518 | 208,000 | 448.49 |
| 1984-03-06 | 535 | 540 | 530 | 530 | 262,000 | 458.87 |
| 1984-03-05 | 530 | 535 | 525 | 530 | 262,000 | 458.87 |
| 1984-03-02 | 515 | 520 | 515 | 517 | 108,000 | 447.62 |
| 1984-03-01 | 527 | 527 | 515 | 515 | 270,000 | 445.89 |
| 1984-02-29 | 533 | 533 | 527 | 530 | 86,000 | 458.87 |
| 1984-02-28 | 526 | 535 | 526 | 535 | 185,000 | 463.20 |
| 1984-02-27 | 523 | 530 | 523 | 525 | 117,000 | 454.55 |
| 1984-02-25 | 515 | 530 | 515 | 525 | 98,000 | 454.55 |
| 1984-02-24 | 515 | 517 | 510 | 515 | 141,000 | 445.89 |
| 1984-02-23 | 508 | 518 | 505 | 508 | 193,000 | 439.83 |
| 1984-02-22 | 511 | 515 | 506 | 515 | 156,000 | 445.89 |
| 1984-02-21 | 500 | 501 | 500 | 501 | 33,000 | 433.77 |
| 1984-02-20 | 500 | 507 | 499 | 507 | 39,000 | 438.96 |
| 1984-02-18 | 500 | 505 | 499 | 500 | 139,000 | 432.90 |
| 1984-02-17 | 500 | 500 | 498 | 500 | 231,000 | 432.90 |
| 1984-02-16 | 492 | 494 | 492 | 494 | 38,000 | 427.71 |
| 1984-02-15 | 491 | 495 | 488 | 494 | 145,000 | 427.71 |
| 1984-02-14 | 491 | 491 | 488 | 490 | 210,000 | 424.24 |
| 1984-02-13 | 490 | 492 | 490 | 491 | 160,000 | 425.11 |
| 1984-02-10 | 485 | 495 | 485 | 490 | 306,000 | 424.24 |
| 1984-02-09 | 510 | 510 | 495 | 509 | 339,000 | 440.69 |
| 1984-02-08 | 498 | 505 | 495 | 500 | 181,000 | 432.90 |
| 1984-02-07 | 501 | 501 | 496 | 498 | 248,000 | 431.17 |
| 1984-02-06 | 510 | 510 | 505 | 505 | 213,000 | 437.23 |
| 1984-02-04 | 520 | 520 | 505 | 505 | 950,000 | 437.23 |
| 1984-02-03 | 520 | 523 | 520 | 522 | 167,000 | 451.95 |
| 1984-02-02 | 530 | 535 | 525 | 530 | 261,000 | 458.87 |
| 1984-02-01 | 535 | 535 | 530 | 530 | 161,000 | 458.87 |
| 1984-01-31 | 538 | 538 | 535 | 537 | 314,000 | 464.94 |
| 1984-01-30 | 540 | 540 | 533 | 540 | 185,000 | 467.53 |
| 1984-01-27 | 524 | 535 | 524 | 530 | 80,000 | 458.87 |
| 1984-01-26 | 526 | 530 | 522 | 522 | 190,000 | 451.95 |
| 1984-01-25 | 520 | 530 | 520 | 522 | 214,000 | 451.95 |
| 1984-01-24 | 531 | 535 | 528 | 528 | 231,000 | 457.14 |
| 1984-01-23 | 539 | 540 | 531 | 531 | 90,000 | 459.74 |
| 1984-01-21 | 531 | 537 | 529 | 531 | 193,000 | 459.74 |
| 1984-01-20 | 530 | 530 | 527 | 529 | 119,000 | 458.01 |
| 1984-01-19 | 537 | 540 | 533 | 535 | 335,000 | 463.20 |
| 1984-01-18 | 550 | 550 | 530 | 537 | 356,000 | 464.94 |
| 1984-01-17 | 545 | 550 | 544 | 550 | 223,000 | 476.19 |
| 1984-01-13 | 534 | 545 | 530 | 545 | 535,000 | 471.86 |
| 1984-01-12 | 526 | 538 | 526 | 530 | 105,000 | 458.87 |
| 1984-01-11 | 540 | 540 | 532 | 535 | 170,000 | 463.20 |
| 1984-01-10 | 540 | 540 | 528 | 530 | 467,000 | 458.87 |
| 1984-01-09 | 548 | 550 | 545 | 545 | 194,000 | 471.86 |
| 1984-01-07 | 550 | 553 | 541 | 543 | 515,000 | 470.13 |
| 1984-01-06 | 547 | 553 | 545 | 550 | 665,000 | 476.19 |
| 1984-01-05 | 555 | 556 | 545 | 550 | 534,000 | 476.19 |
| 1984-01-04 | 560 | 560 | 545 | 555 | 401,000 | 480.52 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株