6480 日本トムソン(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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 535 | 535 | 528 | 530 | 31,000 | 446.13 |
| 1984-12-26 | 536 | 538 | 530 | 538 | 86,000 | 452.86 |
| 1984-12-25 | 538 | 538 | 536 | 536 | 25,000 | 451.18 |
| 1984-12-24 | 536 | 538 | 535 | 538 | 35,000 | 452.86 |
| 1984-12-22 | 533 | 538 | 530 | 530 | 34,000 | 446.13 |
| 1984-12-21 | 540 | 540 | 531 | 533 | 76,000 | 448.65 |
| 1984-12-20 | 532 | 540 | 531 | 540 | 94,000 | 454.55 |
| 1984-12-19 | 535 | 535 | 530 | 531 | 69,000 | 446.97 |
| 1984-12-18 | 539 | 543 | 538 | 540 | 60,000 | 454.55 |
| 1984-12-17 | 537 | 540 | 535 | 540 | 54,000 | 454.55 |
| 1984-12-15 | 538 | 539 | 538 | 539 | 37,000 | 453.70 |
| 1984-12-14 | 535 | 538 | 533 | 538 | 86,000 | 452.86 |
| 1984-12-13 | 540 | 540 | 535 | 538 | 88,000 | 452.86 |
| 1984-12-12 | 535 | 540 | 530 | 535 | 30,000 | 450.34 |
| 1984-12-11 | 540 | 540 | 535 | 536 | 35,000 | 451.18 |
| 1984-12-10 | 540 | 540 | 540 | 540 | 69,000 | 454.55 |
| 1984-12-07 | 541 | 541 | 535 | 540 | 351,000 | 454.55 |
| 1984-12-06 | 545 | 546 | 540 | 540 | 44,000 | 454.55 |
| 1984-12-05 | 550 | 550 | 546 | 549 | 49,000 | 462.12 |
| 1984-12-04 | 551 | 552 | 549 | 549 | 43,000 | 462.12 |
| 1984-12-03 | 545 | 550 | 541 | 546 | 40,000 | 459.60 |
| 1984-12-01 | 540 | 540 | 540 | 540 | 41,000 | 454.55 |
| 1984-11-30 | 550 | 554 | 550 | 550 | 53,000 | 462.96 |
| 1984-11-29 | 550 | 560 | 550 | 550 | 57,000 | 462.96 |
| 1984-11-28 | 555 | 558 | 552 | 558 | 31,000 | 469.70 |
| 1984-11-27 | 555 | 558 | 555 | 558 | 21,000 | 469.70 |
| 1984-11-26 | 554 | 554 | 552 | 554 | 14,000 | 466.33 |
| 1984-11-24 | 556 | 564 | 556 | 564 | 12,000 | 474.75 |
| 1984-11-22 | 564 | 569 | 554 | 554 | 28,000 | 466.33 |
| 1984-11-21 | 555 | 565 | 555 | 556 | 35,000 | 468.01 |
| 1984-11-20 | 564 | 564 | 552 | 552 | 7,000 | 464.65 |
| 1984-11-19 | 569 | 569 | 567 | 567 | 3,000 | 477.27 |
| 1984-11-17 | 570 | 570 | 570 | 570 | 12,000 | 479.80 |
| 1984-11-16 | 570 | 570 | 570 | 570 | 76,000 | 479.80 |
| 1984-11-15 | 560 | 570 | 552 | 570 | 43,000 | 479.80 |
| 1984-11-14 | 559 | 568 | 559 | 560 | 26,000 | 471.38 |
| 1984-11-13 | 554 | 556 | 550 | 556 | 19,000 | 468.01 |
| 1984-11-12 | 555 | 558 | 552 | 555 | 17,000 | 467.17 |
| 1984-11-09 | 572 | 572 | 568 | 568 | 18,000 | 478.11 |
| 1984-11-08 | 571 | 573 | 571 | 572 | 24,000 | 481.48 |
| 1984-11-07 | 568 | 579 | 568 | 570 | 25,000 | 479.80 |
| 1984-11-06 | 558 | 578 | 558 | 570 | 51,000 | 479.80 |
| 1984-11-05 | 556 | 565 | 556 | 556 | 121,000 | 468.01 |
| 1984-11-02 | 552 | 556 | 550 | 550 | 204,000 | 462.96 |
| 1984-10-30 | 585 | 585 | 575 | 580 | 27,000 | 488.22 |
| 1984-10-29 | 575 | 585 | 575 | 585 | 12,000 | 492.42 |
| 1984-10-27 | 575 | 575 | 566 | 575 | 10,000 | 484.01 |
| 1984-10-26 | 585 | 594 | 575 | 575 | 59,000 | 484.01 |
| 1984-10-25 | 596 | 596 | 595 | 595 | 64,000 | 500.84 |
| 1984-10-24 | 590 | 597 | 590 | 596 | 67,000 | 501.68 |
| 1984-10-22 | 560 | 563 | 559 | 560 | 68,000 | 471.38 |
| 1984-10-20 | 557 | 561 | 553 | 560 | 71,000 | 471.38 |
| 1984-10-19 | 554 | 559 | 550 | 550 | 102,000 | 462.96 |
| 1984-10-18 | 555 | 556 | 545 | 545 | 144,000 | 458.75 |
| 1984-10-17 | 565 | 565 | 555 | 555 | 105,000 | 467.17 |
| 1984-10-16 | 579 | 579 | 575 | 575 | 63,000 | 484.01 |
| 1984-10-15 | 580 | 589 | 575 | 589 | 83,000 | 495.79 |
| 1984-10-12 | 590 | 590 | 590 | 590 | 7,000 | 496.63 |
| 1984-10-11 | 580 | 599 | 580 | 599 | 100,000 | 504.21 |
| 1984-10-09 | 595 | 600 | 584 | 600 | 134,000 | 505.05 |
| 1984-10-08 | 594 | 594 | 594 | 594 | 18,000 | 500 |
| 1984-10-06 | 588 | 594 | 588 | 594 | 30,000 | 500 |
| 1984-10-05 | 590 | 590 | 589 | 589 | 15,000 | 495.79 |
| 1984-10-04 | 590 | 595 | 588 | 590 | 38,000 | 496.63 |
| 1984-10-03 | 590 | 595 | 585 | 585 | 34,000 | 492.42 |
| 1984-10-02 | 590 | 605 | 585 | 605 | 29,000 | 509.26 |
| 1984-10-01 | 587 | 597 | 587 | 597 | 18,000 | 502.53 |
| 1984-09-29 | 581 | 586 | 581 | 585 | 40,000 | 492.42 |
| 1984-09-28 | 594 | 594 | 581 | 585 | 44,000 | 492.42 |
| 1984-09-27 | 595 | 595 | 581 | 581 | 44,000 | 489.06 |
| 1984-09-26 | 597 | 600 | 587 | 600 | 81,000 | 505.05 |
| 1984-09-25 | 598 | 598 | 586 | 587 | 30,000 | 494.11 |
| 1984-09-22 | 591 | 591 | 591 | 591 | 1,000 | 497.48 |
| 1984-09-21 | 600 | 609 | 590 | 600 | 26,000 | 505.05 |
| 1984-09-20 | 600 | 610 | 600 | 600 | 45,000 | 505.05 |
| 1984-09-19 | 600 | 605 | 600 | 600 | 104,000 | 505.05 |
| 1984-09-18 | 600 | 604 | 600 | 600 | 81,000 | 505.05 |
| 1984-09-17 | 606 | 606 | 595 | 600 | 191,000 | 505.05 |
| 1984-09-14 | 610 | 630 | 610 | 615 | 223,000 | 517.68 |
| 1984-09-13 | 600 | 610 | 600 | 600 | 452,000 | 505.05 |
| 1984-09-12 | 595 | 600 | 595 | 595 | 15,000 | 500.84 |
| 1984-09-11 | 592 | 600 | 592 | 592 | 56,000 | 498.32 |
| 1984-09-10 | 586 | 592 | 585 | 587 | 45,000 | 494.11 |
| 1984-09-07 | 600 | 600 | 585 | 592 | 55,000 | 498.32 |
| 1984-09-06 | 600 | 609 | 600 | 600 | 121,000 | 505.05 |
| 1984-09-05 | 615 | 625 | 610 | 612 | 348,000 | 515.15 |
| 1984-09-04 | 650 | 660 | 635 | 635 | 307,000 | 534.51 |
| 1984-09-03 | 620 | 650 | 620 | 650 | 534,000 | 547.14 |
| 1984-09-01 | 618 | 624 | 618 | 620 | 177,000 | 521.89 |
| 1984-08-31 | 598 | 620 | 598 | 620 | 106,000 | 521.89 |
| 1984-08-30 | 601 | 610 | 596 | 608 | 140,000 | 511.79 |
| 1984-08-29 | 606 | 630 | 605 | 611 | 155,000 | 514.31 |
| 1984-08-28 | 606 | 606 | 596 | 598 | 21,000 | 503.37 |
| 1984-08-27 | 610 | 615 | 605 | 608 | 87,000 | 511.79 |
| 1984-08-24 | 605 | 608 | 605 | 608 | 30,000 | 511.79 |
| 1984-08-23 | 614 | 622 | 614 | 615 | 95,000 | 517.68 |
| 1984-08-22 | 620 | 627 | 617 | 624 | 287,000 | 525.25 |
| 1984-08-21 | 607 | 628 | 607 | 628 | 93,000 | 528.62 |
| 1984-08-20 | 618 | 618 | 606 | 606 | 117,000 | 510.10 |
| 1984-08-18 | 604 | 620 | 603 | 615 | 383,000 | 517.68 |
| 1984-08-17 | 580 | 600 | 580 | 585 | 215,000 | 492.42 |
| 1984-08-16 | 570 | 580 | 570 | 580 | 33,000 | 488.22 |
| 1984-08-15 | 555 | 555 | 550 | 550 | 59,000 | 462.96 |
| 1984-08-14 | 550 | 550 | 550 | 550 | 33,000 | 462.96 |
| 1984-08-13 | 550 | 560 | 550 | 560 | 22,000 | 471.38 |
| 1984-08-10 | 530 | 560 | 530 | 560 | 92,000 | 471.38 |
| 1984-08-09 | 529 | 544 | 529 | 536 | 25,000 | 451.18 |
| 1984-08-08 | 550 | 550 | 541 | 544 | 53,000 | 457.91 |
| 1984-08-07 | 560 | 560 | 550 | 550 | 78,000 | 462.96 |
| 1984-08-06 | 550 | 560 | 550 | 560 | 43,000 | 471.38 |
| 1984-08-03 | 580 | 585 | 570 | 570 | 151,000 | 479.80 |
| 1984-08-02 | 540 | 550 | 540 | 550 | 42,000 | 462.96 |
| 1984-08-01 | 525 | 531 | 525 | 530 | 44,000 | 446.13 |
| 1984-07-31 | 518 | 525 | 516 | 520 | 29,000 | 437.71 |
| 1984-07-30 | 516 | 525 | 516 | 525 | 18,000 | 441.92 |
| 1984-07-28 | 520 | 520 | 515 | 515 | 29,000 | 433.50 |
| 1984-07-27 | 520 | 520 | 520 | 520 | 5,000 | 437.71 |
| 1984-07-26 | 515 | 515 | 515 | 515 | 45,000 | 433.50 |
| 1984-07-25 | 514 | 514 | 501 | 505 | 44,000 | 425.08 |
| 1984-07-24 | 510 | 515 | 510 | 515 | 24,000 | 433.50 |
| 1984-07-23 | 520 | 530 | 520 | 530 | 4,000 | 446.13 |
| 1984-07-21 | 510 | 520 | 510 | 520 | 52,000 | 437.71 |
| 1984-07-20 | 537 | 538 | 520 | 525 | 47,000 | 441.92 |
| 1984-07-19 | 545 | 545 | 545 | 545 | 44,000 | 458.75 |
| 1984-07-18 | 551 | 570 | 551 | 565 | 158,000 | 475.59 |
| 1984-07-17 | 540 | 551 | 540 | 551 | 125,000 | 463.81 |
| 1984-07-16 | 541 | 550 | 540 | 545 | 34,000 | 458.75 |
| 1984-07-13 | 544 | 560 | 544 | 544 | 101,000 | 457.91 |
| 1984-07-12 | 561 | 570 | 550 | 554 | 199,000 | 466.33 |
| 1984-07-11 | 555 | 560 | 555 | 560 | 32,000 | 471.38 |
| 1984-07-10 | 551 | 555 | 551 | 555 | 6,000 | 467.17 |
| 1984-07-09 | 555 | 555 | 550 | 553 | 20,000 | 465.49 |
| 1984-07-07 | 560 | 560 | 560 | 560 | 32,000 | 471.38 |
| 1984-07-06 | 560 | 565 | 560 | 560 | 36,000 | 471.38 |
| 1984-07-05 | 567 | 570 | 560 | 570 | 34,000 | 479.80 |
| 1984-07-04 | 560 | 568 | 560 | 568 | 106,000 | 478.11 |
| 1984-07-03 | 560 | 560 | 560 | 560 | 26,000 | 471.38 |
| 1984-07-02 | 570 | 570 | 560 | 560 | 66,000 | 471.38 |
| 1984-06-30 | 569 | 570 | 567 | 570 | 93,000 | 479.80 |
| 1984-06-29 | 570 | 580 | 570 | 570 | 139,000 | 479.80 |
| 1984-06-28 | 584 | 590 | 570 | 570 | 69,000 | 479.80 |
| 1984-06-27 | 560 | 580 | 560 | 580 | 113,000 | 488.22 |
| 1984-06-26 | 560 | 560 | 560 | 560 | 29,000 | 471.38 |
| 1984-06-25 | 560 | 560 | 560 | 560 | 57,000 | 471.38 |
| 1984-06-23 | 560 | 560 | 560 | 560 | 10,000 | 471.38 |
| 1984-06-22 | 570 | 570 | 560 | 565 | 35,000 | 475.59 |
| 1984-06-21 | 553 | 560 | 552 | 560 | 44,000 | 471.38 |
| 1984-06-20 | 575 | 575 | 550 | 550 | 105,000 | 462.96 |
| 1984-06-19 | 576 | 578 | 575 | 575 | 49,000 | 484.01 |
| 1984-06-18 | 575 | 575 | 575 | 575 | 10,000 | 484.01 |
| 1984-06-16 | 575 | 576 | 575 | 576 | 30,000 | 484.85 |
| 1984-06-15 | 586 | 586 | 575 | 577 | 64,000 | 485.69 |
| 1984-06-14 | 575 | 576 | 575 | 576 | 58,000 | 484.85 |
| 1984-06-13 | 582 | 590 | 575 | 575 | 27,000 | 484.01 |
| 1984-06-12 | 593 | 610 | 590 | 590 | 63,000 | 496.63 |
| 1984-06-11 | 575 | 605 | 575 | 603 | 68,000 | 507.58 |
| 1984-06-08 | 575 | 580 | 575 | 576 | 33,000 | 484.85 |
| 1984-06-07 | 574 | 575 | 571 | 571 | 39,000 | 480.64 |
| 1984-06-06 | 555 | 560 | 555 | 559 | 49,000 | 470.54 |
| 1984-06-05 | 551 | 554 | 551 | 554 | 25,000 | 466.33 |
| 1984-06-01 | 552 | 555 | 550 | 550 | 80,000 | 462.96 |
| 1984-05-31 | 560 | 560 | 550 | 552 | 117,000 | 464.65 |
| 1984-05-30 | 565 | 579 | 565 | 570 | 62,000 | 479.80 |
| 1984-05-29 | 570 | 575 | 560 | 565 | 54,000 | 475.59 |
| 1984-05-28 | 579 | 579 | 579 | 579 | 14,000 | 487.37 |
| 1984-05-26 | 565 | 579 | 560 | 560 | 40,000 | 471.38 |
| 1984-05-25 | 581 | 581 | 565 | 565 | 83,000 | 475.59 |
| 1984-05-24 | 594 | 600 | 591 | 591 | 60,000 | 497.48 |
| 1984-05-23 | 550 | 564 | 550 | 555 | 66,000 | 467.17 |
| 1984-05-22 | 575 | 575 | 550 | 551 | 52,000 | 463.81 |
| 1984-05-21 | 580 | 580 | 575 | 577 | 42,000 | 485.69 |
| 1984-05-19 | 569 | 580 | 569 | 575 | 38,000 | 484.01 |
| 1984-05-18 | 580 | 580 | 570 | 570 | 62,000 | 479.80 |
| 1984-05-17 | 601 | 601 | 590 | 590 | 163,000 | 496.63 |
| 1984-05-16 | 610 | 622 | 601 | 601 | 178,000 | 505.89 |
| 1984-05-15 | 595 | 614 | 595 | 614 | 279,000 | 516.84 |
| 1984-05-14 | 640 | 640 | 625 | 625 | 129,000 | 526.09 |
| 1984-05-11 | 660 | 662 | 650 | 650 | 228,000 | 547.14 |
| 1984-05-10 | 670 | 675 | 662 | 669 | 87,000 | 563.13 |
| 1984-05-09 | 690 | 695 | 670 | 675 | 138,000 | 568.18 |
| 1984-05-08 | 680 | 686 | 670 | 670 | 137,000 | 563.97 |
| 1984-05-07 | 698 | 704 | 690 | 690 | 468,000 | 580.81 |
| 1984-05-04 | 675 | 698 | 675 | 695 | 536,000 | 585.02 |
| 1984-05-02 | 677 | 683 | 674 | 680 | 344,000 | 572.39 |
| 1984-05-01 | 660 | 673 | 660 | 670 | 319,000 | 563.97 |
| 1984-04-28 | 650 | 660 | 650 | 660 | 122,000 | 555.56 |
| 1984-04-27 | 646 | 646 | 631 | 643 | 119,000 | 541.25 |
| 1984-04-26 | 640 | 650 | 630 | 631 | 140,000 | 531.15 |
| 1984-04-25 | 649 | 660 | 640 | 640 | 156,000 | 538.72 |
| 1984-04-24 | 646 | 654 | 646 | 647 | 76,000 | 544.61 |
| 1984-04-23 | 660 | 668 | 653 | 653 | 101,000 | 549.66 |
| 1984-04-21 | 678 | 678 | 663 | 670 | 95,000 | 563.97 |
| 1984-04-20 | 670 | 679 | 669 | 676 | 374,000 | 569.02 |
| 1984-04-19 | 670 | 675 | 664 | 670 | 250,000 | 563.97 |
| 1984-04-18 | 641 | 660 | 641 | 660 | 212,000 | 555.56 |
| 1984-04-17 | 650 | 660 | 645 | 649 | 233,000 | 546.30 |
| 1984-04-16 | 675 | 676 | 658 | 660 | 500,000 | 555.56 |
| 1984-04-13 | 675 | 681 | 675 | 681 | 695,000 | 573.23 |
| 1984-04-12 | 652 | 675 | 652 | 671 | 326,000 | 564.82 |
| 1984-04-11 | 640 | 683 | 640 | 662 | 325,000 | 557.24 |
| 1984-04-10 | 640 | 640 | 625 | 635 | 78,000 | 534.51 |
| 1984-04-09 | 630 | 635 | 620 | 625 | 82,000 | 526.09 |
| 1984-04-07 | 622 | 625 | 622 | 625 | 72,000 | 526.09 |
| 1984-04-06 | 630 | 630 | 622 | 626 | 28,000 | 526.94 |
| 1984-04-05 | 640 | 645 | 635 | 640 | 281,000 | 538.72 |
| 1984-04-04 | 645 | 645 | 635 | 640 | 286,000 | 538.72 |
| 1984-04-03 | 670 | 670 | 640 | 650 | 290,000 | 547.14 |
| 1984-04-02 | 690 | 690 | 670 | 670 | 387,000 | 563.97 |
| 1984-03-31 | 683 | 700 | 683 | 689 | 413,000 | 579.97 |
| 1984-03-30 | 695 | 704 | 660 | 673 | 1,353,000 | 566.50 |
| 1984-03-29 | 665 | 735 | 665 | 735 | 1,844,000 | 618.69 |
| 1984-03-28 | 659 | 674 | 653 | 668 | 1,107,000 | 562.29 |
| 1984-03-27 | 655 | 662 | 640 | 652 | 385,000 | 548.82 |
| 1984-03-26 | 636 | 654 | 634 | 646 | 510,000 | 543.77 |
| 1984-03-24 | 634 | 635 | 630 | 634 | 342,000 | 533.67 |
| 1984-03-23 | 635 | 638 | 630 | 634 | 583,000 | 533.67 |
| 1984-03-22 | 630 | 635 | 626 | 630 | 608,000 | 530.30 |
| 1984-03-21 | 640 | 647 | 635 | 647 | 873,000 | 544.61 |
| 1984-03-19 | 620 | 630 | 613 | 620 | 228,000 | 521.89 |
| 1984-03-17 | 637 | 637 | 620 | 620 | 105,000 | 521.89 |
| 1984-03-16 | 640 | 644 | 621 | 638 | 1,095,000 | 537.04 |
| 1984-03-15 | 619 | 644 | 615 | 644 | 2,516,000 | 542.09 |
| 1984-03-14 | 600 | 609 | 592 | 601 | 1,178,000 | 505.89 |
| 1984-03-13 | 550 | 580 | 550 | 570 | 160,000 | 479.80 |
| 1984-03-12 | 550 | 555 | 550 | 555 | 81,000 | 467.17 |
| 1984-03-09 | 559 | 567 | 550 | 550 | 50,000 | 462.96 |
| 1984-03-08 | 555 | 569 | 555 | 555 | 77,000 | 467.17 |
| 1984-03-07 | 565 | 568 | 556 | 556 | 41,000 | 468.01 |
| 1984-03-06 | 570 | 580 | 570 | 570 | 388,000 | 479.80 |
| 1984-03-05 | 565 | 593 | 565 | 590 | 372,000 | 496.63 |
| 1984-03-03 | 570 | 578 | 560 | 560 | 178,000 | 471.38 |
| 1984-03-02 | 555 | 587 | 555 | 580 | 694,000 | 488.22 |
| 1984-03-01 | 551 | 555 | 545 | 552 | 48,000 | 464.65 |
| 1984-02-29 | 545 | 551 | 545 | 551 | 50,000 | 463.81 |
| 1984-02-28 | 544 | 550 | 544 | 546 | 25,000 | 459.60 |
| 1984-02-27 | 542 | 552 | 541 | 541 | 35,000 | 455.39 |
| 1984-02-25 | 540 | 540 | 540 | 540 | 28,000 | 454.55 |
| 1984-02-24 | 535 | 535 | 535 | 535 | 16,000 | 450.34 |
| 1984-02-23 | 528 | 531 | 528 | 530 | 140,000 | 446.13 |
| 1984-02-22 | 511 | 520 | 511 | 520 | 16,000 | 437.71 |
| 1984-02-21 | 505 | 511 | 505 | 507 | 55,000 | 426.77 |
| 1984-02-20 | 512 | 512 | 512 | 512 | 6,000 | 430.98 |
| 1984-02-18 | 512 | 512 | 510 | 512 | 54,000 | 430.98 |
| 1984-02-17 | 517 | 520 | 515 | 515 | 28,000 | 433.50 |
| 1984-02-16 | 524 | 524 | 517 | 517 | 36,000 | 435.19 |
| 1984-02-15 | 526 | 528 | 525 | 526 | 38,000 | 442.76 |
| 1984-02-14 | 528 | 528 | 526 | 526 | 9,000 | 442.76 |
| 1984-02-13 | 530 | 533 | 528 | 528 | 26,000 | 444.44 |
| 1984-02-10 | 531 | 531 | 530 | 530 | 21,000 | 446.13 |
| 1984-02-09 | 535 | 536 | 531 | 531 | 258,000 | 446.97 |
| 1984-02-08 | 552 | 552 | 540 | 541 | 22,000 | 455.39 |
| 1984-02-07 | 558 | 560 | 552 | 560 | 19,000 | 471.38 |
| 1984-02-06 | 560 | 560 | 551 | 551 | 24,000 | 463.81 |
| 1984-02-04 | 540 | 550 | 540 | 550 | 18,000 | 462.96 |
| 1984-02-03 | 540 | 550 | 531 | 531 | 105,000 | 446.97 |
| 1984-02-02 | 560 | 570 | 560 | 560 | 90,000 | 471.38 |
| 1984-02-01 | 560 | 580 | 560 | 570 | 289,000 | 479.80 |
| 1984-01-31 | 547 | 560 | 547 | 559 | 186,000 | 470.54 |
| 1984-01-30 | 557 | 557 | 557 | 557 | 42,000 | 468.86 |
| 1984-01-27 | 535 | 535 | 527 | 530 | 104,000 | 446.13 |
| 1984-01-26 | 535 | 535 | 533 | 535 | 149,000 | 450.34 |
| 1984-01-25 | 538 | 538 | 534 | 534 | 96,000 | 449.50 |
| 1984-01-24 | 540 | 540 | 539 | 539 | 53,000 | 453.70 |
| 1984-01-23 | 545 | 545 | 539 | 543 | 36,000 | 457.07 |
| 1984-01-21 | 542 | 548 | 542 | 545 | 24,000 | 458.75 |
| 1984-01-20 | 541 | 551 | 541 | 549 | 205,000 | 462.12 |
| 1984-01-19 | 548 | 554 | 548 | 548 | 58,000 | 461.28 |
| 1984-01-18 | 545 | 549 | 544 | 545 | 126,000 | 458.75 |
| 1984-01-17 | 544 | 549 | 543 | 543 | 148,000 | 457.07 |
| 1984-01-13 | 543 | 545 | 537 | 538 | 176,000 | 452.86 |
| 1984-01-12 | 561 | 561 | 540 | 541 | 348,000 | 455.39 |
| 1984-01-11 | 555 | 569 | 550 | 555 | 103,000 | 467.17 |
| 1984-01-10 | 560 | 560 | 548 | 550 | 75,000 | 462.96 |
| 1984-01-09 | 545 | 564 | 545 | 564 | 80,000 | 474.75 |
| 1984-01-07 | 551 | 565 | 551 | 565 | 119,000 | 475.59 |
| 1984-01-06 | 570 | 575 | 550 | 550 | 367,000 | 462.96 |
| 1984-01-05 | 570 | 583 | 570 | 579 | 264,000 | 487.37 |
| 1984-01-04 | 555 | 560 | 555 | 559 | 86,000 | 470.54 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株