6800 (株)ヨコオ 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 | 1,350 | 1,350 | 1,320 | 1,350 | 22,000 | 978.26 |
| 1984-12-27 | 1,340 | 1,350 | 1,330 | 1,330 | 20,000 | 963.77 |
| 1984-12-24 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 963.77 |
| 1984-12-22 | 1,300 | 1,350 | 1,300 | 1,350 | 28,000 | 978.26 |
| 1984-12-21 | 1,260 | 1,260 | 1,260 | 1,260 | 25,000 | 913.04 |
| 1984-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 905.80 |
| 1984-12-19 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 | 927.54 |
| 1984-12-18 | 1,260 | 1,270 | 1,240 | 1,270 | 10,000 | 920.29 |
| 1984-12-17 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 884.06 |
| 1984-12-15 | 1,260 | 1,260 | 1,220 | 1,220 | 9,000 | 884.06 |
| 1984-12-14 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 934.78 |
| 1984-12-13 | 1,220 | 1,340 | 1,220 | 1,310 | 31,000 | 949.28 |
| 1984-12-12 | 1,150 | 1,200 | 1,150 | 1,200 | 8,000 | 869.57 |
| 1984-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 833.33 |
| 1984-12-10 | 1,180 | 1,180 | 1,150 | 1,150 | 17,000 | 833.33 |
| 1984-12-07 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 869.57 |
| 1984-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 869.57 |
| 1984-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 869.57 |
| 1984-12-04 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 869.57 |
| 1984-12-03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 869.57 |
| 1984-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 869.57 |
| 1984-11-30 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 | 847.83 |
| 1984-11-29 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 869.57 |
| 1984-11-28 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 884.06 |
| 1984-11-27 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 898.55 |
| 1984-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 | 855.07 |
| 1984-11-24 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 862.32 |
| 1984-11-22 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 855.07 |
| 1984-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 833.33 |
| 1984-11-20 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 905.80 |
| 1984-11-17 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 956.52 |
| 1984-11-16 | 1,320 | 1,330 | 1,320 | 1,330 | 27,000 | 963.77 |
| 1984-11-15 | 1,190 | 1,290 | 1,190 | 1,290 | 20,000 | 934.78 |
| 1984-11-14 | 1,150 | 1,170 | 1,150 | 1,170 | 16,000 | 847.83 |
| 1984-11-13 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 847.83 |
| 1984-11-09 | 1,170 | 1,180 | 1,150 | 1,180 | 87,000 | 855.07 |
| 1984-11-08 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 833.33 |
| 1984-11-07 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 | 884.06 |
| 1984-11-06 | 1,230 | 1,280 | 1,230 | 1,240 | 12,000 | 898.55 |
| 1984-11-05 | 1,250 | 1,250 | 1,230 | 1,250 | 14,000 | 905.80 |
| 1984-11-02 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 | 920.29 |
| 1984-11-01 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 | 920.29 |
| 1984-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 942.03 |
| 1984-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 942.03 |
| 1984-10-29 | 1,300 | 1,300 | 1,290 | 1,300 | 77,000 | 942.03 |
| 1984-10-27 | 1,300 | 1,320 | 1,300 | 1,300 | 22,000 | 942.03 |
| 1984-10-26 | 1,340 | 1,340 | 1,300 | 1,340 | 37,000 | 971.01 |
| 1984-10-25 | 1,340 | 1,370 | 1,340 | 1,340 | 48,000 | 971.01 |
| 1984-10-24 | 1,350 | 1,400 | 1,340 | 1,400 | 43,000 | 1,014.49 |
| 1984-10-23 | 1,360 | 1,370 | 1,350 | 1,350 | 72,000 | 978.26 |
| 1984-10-22 | 1,410 | 1,410 | 1,370 | 1,370 | 37,000 | 992.75 |
| 1984-10-20 | 1,420 | 1,420 | 1,390 | 1,400 | 76,000 | 1,014.49 |
| 1984-10-19 | 1,440 | 1,440 | 1,350 | 1,400 | 79,000 | 1,014.49 |
| 1984-10-18 | 1,310 | 1,470 | 1,310 | 1,420 | 374,000 | 1,028.99 |
| 1984-10-17 | 1,310 | 1,360 | 1,290 | 1,290 | 272,000 | 934.78 |
| 1984-10-16 | 1,290 | 1,290 | 1,200 | 1,250 | 111,000 | 905.80 |
| 1984-10-15 | 1,150 | 1,300 | 1,150 | 1,270 | 182,000 | 920.29 |
| 1984-10-12 | 1,130 | 1,170 | 1,100 | 1,100 | 44,000 | 797.10 |
| 1984-10-11 | 1,090 | 1,120 | 1,090 | 1,120 | 42,000 | 811.59 |
| 1984-10-09 | 1,150 | 1,160 | 1,100 | 1,100 | 70,000 | 797.10 |
| 1984-10-08 | 1,180 | 1,200 | 1,170 | 1,180 | 117,000 | 855.07 |
| 1984-10-06 | 1,190 | 1,200 | 1,130 | 1,200 | 220,000 | 869.57 |
| 1984-10-05 | 1,100 | 1,230 | 1,100 | 1,190 | 805,001 | 862.32 |
| 1984-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 141,000 | 782.61 |
| 1984-10-03 | 980 | 980 | 979 | 980 | 220,000 | 710.15 |
| 1984-10-02 | 900 | 920 | 880 | 880 | 53,000 | 637.68 |
| 1984-10-01 | 930 | 930 | 900 | 900 | 21,000 | 652.17 |
| 1984-09-29 | 880 | 910 | 880 | 910 | 11,000 | 659.42 |
| 1984-09-28 | 900 | 900 | 875 | 880 | 24,000 | 637.68 |
| 1984-09-27 | 880 | 890 | 870 | 870 | 20,000 | 630.44 |
| 1984-09-26 | 880 | 880 | 845 | 873 | 39,000 | 632.61 |
| 1984-09-25 | 912 | 912 | 890 | 890 | 36,000 | 644.93 |
| 1984-09-22 | 911 | 914 | 910 | 912 | 21,000 | 660.87 |
| 1984-09-21 | 932 | 932 | 890 | 910 | 31,000 | 659.42 |
| 1984-09-20 | 955 | 970 | 930 | 930 | 149,000 | 673.91 |
| 1984-09-19 | 908 | 943 | 908 | 939 | 165,000 | 680.44 |
| 1984-09-18 | 945 | 950 | 945 | 949 | 38,000 | 687.68 |
| 1984-09-17 | 1,020 | 1,020 | 1,000 | 1,000 | 43,000 | 724.64 |
| 1984-09-14 | 1,050 | 1,060 | 985 | 1,010 | 212,000 | 731.88 |
| 1984-09-13 | 1,010 | 1,070 | 1,000 | 1,040 | 278,000 | 753.62 |
| 1984-09-12 | 1,000 | 1,060 | 980 | 999 | 388,000 | 723.91 |
| 1984-09-11 | 980 | 1,010 | 950 | 980 | 196,000 | 710.15 |
| 1984-09-10 | 945 | 1,030 | 938 | 1,020 | 622,000 | 739.13 |
| 1984-09-07 | 865 | 945 | 855 | 945 | 308,000 | 684.78 |
| 1984-09-06 | 852 | 870 | 841 | 845 | 116,000 | 612.32 |
| 1984-09-05 | 880 | 895 | 845 | 845 | 74,000 | 612.32 |
| 1984-09-04 | 900 | 900 | 878 | 890 | 169,000 | 644.93 |
| 1984-09-03 | 860 | 915 | 860 | 908 | 164,000 | 657.97 |
| 1984-09-01 | 887 | 890 | 860 | 870 | 149,000 | 630.44 |
| 1984-08-31 | 845 | 900 | 840 | 890 | 265,000 | 644.93 |
| 1984-08-30 | 849 | 865 | 843 | 860 | 456,000 | 623.19 |
| 1984-08-29 | 850 | 860 | 825 | 830 | 535,000 | 601.45 |
| 1984-08-28 | 750 | 819 | 749 | 819 | 622,000 | 593.48 |
| 1984-08-27 | 710 | 735 | 690 | 720 | 245,000 | 521.74 |
| 1984-08-25 | 655 | 700 | 655 | 700 | 73,000 | 507.25 |
| 1984-08-24 | 644 | 655 | 644 | 655 | 26,000 | 474.64 |
| 1984-08-23 | 650 | 650 | 643 | 643 | 30,000 | 465.94 |
| 1984-08-22 | 643 | 650 | 643 | 650 | 18,000 | 471.01 |
| 1984-08-21 | 650 | 650 | 640 | 647 | 10,000 | 468.84 |
| 1984-08-20 | 642 | 650 | 640 | 640 | 11,000 | 463.77 |
| 1984-08-18 | 659 | 659 | 641 | 642 | 23,000 | 465.22 |
| 1984-08-17 | 640 | 660 | 640 | 660 | 36,000 | 478.26 |
| 1984-08-16 | 612 | 620 | 610 | 620 | 21,000 | 449.28 |
| 1984-08-15 | 590 | 601 | 590 | 601 | 16,000 | 435.51 |
| 1984-08-14 | 590 | 590 | 585 | 585 | 12,000 | 423.91 |
| 1984-08-13 | 596 | 596 | 585 | 585 | 5,000 | 423.91 |
| 1984-08-10 | 610 | 610 | 591 | 591 | 10,000 | 428.26 |
| 1984-08-09 | 600 | 600 | 591 | 600 | 4,000 | 434.78 |
| 1984-08-08 | 591 | 591 | 591 | 591 | 15,000 | 428.26 |
| 1984-08-06 | 603 | 610 | 603 | 610 | 10,000 | 442.03 |
| 1984-08-04 | 603 | 603 | 600 | 602 | 11,000 | 436.23 |
| 1984-08-03 | 602 | 614 | 602 | 603 | 9,000 | 436.96 |
| 1984-08-01 | 610 | 610 | 610 | 610 | 1,000 | 442.03 |
| 1984-07-31 | 619 | 619 | 611 | 611 | 4,000 | 442.75 |
| 1984-07-30 | 590 | 590 | 590 | 590 | 2,000 | 427.54 |
| 1984-07-28 | 620 | 620 | 620 | 620 | 3,000 | 449.28 |
| 1984-07-27 | 598 | 610 | 598 | 610 | 4,000 | 442.03 |
| 1984-07-26 | 604 | 604 | 604 | 604 | 4,000 | 437.68 |
| 1984-07-25 | 580 | 580 | 555 | 555 | 19,000 | 402.17 |
| 1984-07-24 | 580 | 580 | 580 | 580 | 3,000 | 420.29 |
| 1984-07-23 | 595 | 595 | 580 | 580 | 11,000 | 420.29 |
| 1984-07-21 | 615 | 615 | 600 | 600 | 3,000 | 434.78 |
| 1984-07-20 | 605 | 605 | 605 | 605 | 5,000 | 438.41 |
| 1984-07-19 | 606 | 606 | 605 | 605 | 4,000 | 438.41 |
| 1984-07-18 | 625 | 625 | 605 | 605 | 13,000 | 438.41 |
| 1984-07-17 | 625 | 625 | 625 | 625 | 1,000 | 452.90 |
| 1984-07-16 | 635 | 635 | 635 | 635 | 3,000 | 460.15 |
| 1984-07-13 | 644 | 644 | 634 | 635 | 14,000 | 460.15 |
| 1984-07-12 | 638 | 650 | 637 | 649 | 37,000 | 470.29 |
| 1984-07-11 | 633 | 645 | 633 | 641 | 42,000 | 464.49 |
| 1984-07-10 | 635 | 635 | 633 | 633 | 10,000 | 458.70 |
| 1984-07-09 | 638 | 639 | 630 | 633 | 34,000 | 458.70 |
| 1984-07-07 | 610 | 618 | 609 | 618 | 11,000 | 447.83 |
| 1984-07-06 | 600 | 600 | 588 | 588 | 11,000 | 426.09 |
| 1984-07-05 | 615 | 615 | 610 | 610 | 11,000 | 442.03 |
| 1984-07-04 | 609 | 620 | 609 | 615 | 19,000 | 445.65 |
| 1984-07-03 | 632 | 632 | 620 | 620 | 8,000 | 449.28 |
| 1984-07-02 | 639 | 639 | 630 | 637 | 12,000 | 461.59 |
| 1984-06-30 | 617 | 645 | 617 | 645 | 44,000 | 467.39 |
| 1984-06-29 | 615 | 630 | 615 | 615 | 11,000 | 445.65 |
| 1984-06-28 | 606 | 630 | 606 | 607 | 11,000 | 439.86 |
| 1984-06-27 | 634 | 634 | 605 | 605 | 25,000 | 438.41 |
| 1984-06-26 | 627 | 634 | 622 | 634 | 22,000 | 459.42 |
| 1984-06-25 | 630 | 634 | 630 | 630 | 12,000 | 456.52 |
| 1984-06-23 | 620 | 620 | 620 | 620 | 8,000 | 449.28 |
| 1984-06-22 | 619 | 619 | 600 | 600 | 6,000 | 434.78 |
| 1984-06-21 | 624 | 624 | 614 | 624 | 64,000 | 452.17 |
| 1984-06-20 | 622 | 624 | 622 | 624 | 26,000 | 452.17 |
| 1984-06-16 | 556 | 556 | 556 | 556 | 1,000 | 402.90 |
| 1984-06-15 | 566 | 566 | 555 | 555 | 7,000 | 402.17 |
| 1984-06-14 | 570 | 570 | 560 | 560 | 3,000 | 405.80 |
| 1984-06-13 | 604 | 604 | 580 | 580 | 35,000 | 420.29 |
| 1984-06-12 | 608 | 608 | 608 | 608 | 16,000 | 440.58 |
| 1984-06-11 | 610 | 610 | 608 | 610 | 30,000 | 442.03 |
| 1984-06-08 | 610 | 610 | 605 | 605 | 13,000 | 438.41 |
| 1984-06-07 | 622 | 623 | 610 | 610 | 33,000 | 442.03 |
| 1984-06-06 | 629 | 635 | 622 | 630 | 56,000 | 456.52 |
| 1984-06-05 | 600 | 650 | 590 | 649 | 127,000 | 470.29 |
| 1984-06-04 | 590 | 605 | 590 | 605 | 39,000 | 438.41 |
| 1984-06-02 | 590 | 590 | 565 | 565 | 25,000 | 409.42 |
| 1984-06-01 | 556 | 557 | 550 | 550 | 34,000 | 398.55 |
| 1984-05-31 | 590 | 590 | 550 | 550 | 53,000 | 398.55 |
| 1984-05-30 | 550 | 605 | 550 | 580 | 132,000 | 420.29 |
| 1984-05-29 | 520 | 530 | 520 | 530 | 6,000 | 384.06 |
| 1984-05-26 | 530 | 530 | 530 | 530 | 18,000 | 384.06 |
| 1984-05-24 | 470 | 480 | 470 | 480 | 11,000 | 347.83 |
| 1984-05-23 | 475 | 480 | 475 | 480 | 7,000 | 347.83 |
| 1984-05-22 | 471 | 474 | 450 | 450 | 20,000 | 326.09 |
| 1984-05-17 | 560 | 560 | 560 | 560 | 32,000 | 405.80 |
| 1984-05-15 | 500 | 500 | 500 | 500 | 4,000 | 362.32 |
| 1984-05-14 | 500 | 500 | 500 | 500 | 7,000 | 362.32 |
| 1984-05-10 | 550 | 550 | 540 | 540 | 4,000 | 391.30 |
| 1984-05-09 | 535 | 550 | 535 | 550 | 10,000 | 398.55 |
| 1984-05-08 | 560 | 560 | 550 | 550 | 7,000 | 398.55 |
| 1984-05-07 | 560 | 560 | 550 | 550 | 8,000 | 398.55 |
| 1984-05-04 | 550 | 560 | 550 | 560 | 2,000 | 405.80 |
| 1984-05-02 | 550 | 560 | 550 | 560 | 2,000 | 405.80 |
| 1984-05-01 | 559 | 559 | 559 | 559 | 1,000 | 405.07 |
| 1984-04-28 | 555 | 560 | 555 | 560 | 8,000 | 405.80 |
| 1984-04-27 | 555 | 555 | 550 | 550 | 11,000 | 398.55 |
| 1984-04-26 | 561 | 561 | 561 | 561 | 8,000 | 406.52 |
| 1984-04-25 | 550 | 551 | 550 | 551 | 6,000 | 399.28 |
| 1984-04-24 | 551 | 551 | 550 | 550 | 6,000 | 398.55 |
| 1984-04-23 | 550 | 550 | 550 | 550 | 3,000 | 398.55 |
| 1984-04-21 | 570 | 575 | 560 | 560 | 18,000 | 405.80 |
| 1984-04-19 | 570 | 570 | 550 | 550 | 22,000 | 398.55 |
| 1984-04-18 | 550 | 550 | 550 | 550 | 1,000 | 398.55 |
| 1984-04-17 | 555 | 555 | 550 | 550 | 10,000 | 398.55 |
| 1984-04-16 | 570 | 570 | 550 | 550 | 16,000 | 398.55 |
| 1984-04-13 | 570 | 570 | 570 | 570 | 13,000 | 413.04 |
| 1984-04-12 | 570 | 570 | 570 | 570 | 16,000 | 413.04 |
| 1984-04-11 | 550 | 550 | 550 | 550 | 5,000 | 398.55 |
| 1984-04-10 | 560 | 560 | 555 | 555 | 6,000 | 402.17 |
| 1984-04-09 | 570 | 570 | 569 | 569 | 4,000 | 412.32 |
| 1984-04-07 | 571 | 571 | 570 | 570 | 4,000 | 413.04 |
| 1984-04-06 | 580 | 580 | 570 | 570 | 10,000 | 413.04 |
| 1984-04-05 | 570 | 570 | 570 | 570 | 6,000 | 413.04 |
| 1984-04-04 | 589 | 589 | 570 | 570 | 6,000 | 413.04 |
| 1984-04-03 | 600 | 600 | 579 | 579 | 10,000 | 419.57 |
| 1984-04-02 | 580 | 595 | 570 | 595 | 16,000 | 431.16 |
| 1984-03-31 | 580 | 580 | 580 | 580 | 20,000 | 420.29 |
| 1984-03-30 | 580 | 580 | 580 | 580 | 6,000 | 420.29 |
| 1984-03-29 | 590 | 590 | 560 | 580 | 8,000 | 420.29 |
| 1984-03-28 | 587 | 591 | 587 | 590 | 6,000 | 427.54 |
| 1984-03-26 | 610 | 610 | 610 | 610 | 1,000 | 442.03 |
| 1984-03-24 | 600 | 600 | 600 | 600 | 1,000 | 434.78 |
| 1984-03-23 | 615 | 615 | 600 | 600 | 18,000 | 434.78 |
| 1984-03-22 | 595 | 615 | 595 | 615 | 8,000 | 445.65 |
| 1984-03-21 | 550 | 575 | 550 | 575 | 25,000 | 416.67 |
| 1984-03-19 | 565 | 570 | 565 | 570 | 14,000 | 413.04 |
| 1984-03-16 | 619 | 619 | 615 | 615 | 7,000 | 445.65 |
| 1984-03-15 | 628 | 628 | 618 | 620 | 33,000 | 449.28 |
| 1984-03-14 | 614 | 614 | 608 | 608 | 10,000 | 440.58 |
| 1984-03-13 | 618 | 618 | 607 | 607 | 11,000 | 439.86 |
| 1984-03-12 | 619 | 620 | 610 | 618 | 10,000 | 447.83 |
| 1984-03-09 | 620 | 620 | 618 | 620 | 35,000 | 449.28 |
| 1984-03-08 | 619 | 620 | 619 | 620 | 8,000 | 449.28 |
| 1984-03-07 | 630 | 630 | 610 | 620 | 30,000 | 449.28 |
| 1984-03-06 | 621 | 625 | 600 | 600 | 30,000 | 434.78 |
| 1984-03-05 | 595 | 601 | 595 | 596 | 12,000 | 431.88 |
| 1984-03-03 | 619 | 620 | 610 | 615 | 18,000 | 445.65 |
| 1984-03-02 | 620 | 620 | 620 | 620 | 2,000 | 449.28 |
| 1984-03-01 | 620 | 621 | 620 | 621 | 29,000 | 450 |
| 1984-02-29 | 634 | 640 | 634 | 640 | 5,000 | 463.77 |
| 1984-02-28 | 634 | 636 | 624 | 636 | 17,000 | 460.87 |
| 1984-02-27 | 635 | 640 | 635 | 640 | 7,000 | 463.77 |
| 1984-02-25 | 650 | 655 | 649 | 649 | 66,000 | 470.29 |
| 1984-02-24 | 635 | 635 | 610 | 610 | 24,000 | 442.03 |
| 1984-02-23 | 621 | 625 | 620 | 620 | 15,000 | 449.28 |
| 1984-02-22 | 635 | 635 | 620 | 620 | 15,000 | 449.28 |
| 1984-02-20 | 645 | 645 | 620 | 620 | 39,000 | 449.28 |
| 1984-02-18 | 640 | 650 | 640 | 650 | 36,000 | 471.01 |
| 1984-02-17 | 650 | 650 | 631 | 631 | 30,000 | 457.25 |
| 1984-02-16 | 645 | 647 | 630 | 631 | 10,000 | 457.25 |
| 1984-02-15 | 640 | 650 | 630 | 650 | 38,000 | 471.01 |
| 1984-02-14 | 635 | 635 | 615 | 615 | 11,000 | 445.65 |
| 1984-02-13 | 650 | 650 | 645 | 645 | 34,000 | 467.39 |
| 1984-02-10 | 657 | 657 | 605 | 605 | 37,000 | 438.41 |
| 1984-02-09 | 670 | 670 | 660 | 660 | 45,000 | 478.26 |
| 1984-02-08 | 644 | 644 | 625 | 625 | 8,000 | 452.90 |
| 1984-02-07 | 665 | 665 | 648 | 648 | 20,000 | 469.57 |
| 1984-02-06 | 650 | 650 | 644 | 645 | 12,000 | 467.39 |
| 1984-02-04 | 670 | 670 | 660 | 666 | 89,000 | 482.61 |
| 1984-02-03 | 690 | 690 | 670 | 670 | 59,000 | 485.51 |
| 1984-02-02 | 699 | 700 | 670 | 690 | 86,000 | 500 |
| 1984-02-01 | 710 | 710 | 680 | 690 | 98,000 | 500 |
| 1984-01-31 | 650 | 680 | 650 | 660 | 101,000 | 478.26 |
| 1984-01-30 | 699 | 705 | 695 | 699 | 95,000 | 506.52 |
| 1984-01-28 | 679 | 710 | 678 | 710 | 149,000 | 514.49 |
| 1984-01-27 | 630 | 670 | 630 | 667 | 289,000 | 483.33 |
| 1984-01-26 | 596 | 629 | 595 | 619 | 245,000 | 448.55 |
| 1984-01-25 | 591 | 597 | 566 | 586 | 165,000 | 424.64 |
| 1984-01-24 | 530 | 580 | 530 | 580 | 126,000 | 420.29 |
| 1984-01-23 | 510 | 520 | 510 | 520 | 43,000 | 376.81 |
| 1984-01-21 | 501 | 520 | 501 | 520 | 45,000 | 376.81 |
| 1984-01-20 | 530 | 530 | 500 | 500 | 70,000 | 362.32 |
| 1984-01-19 | 535 | 535 | 530 | 530 | 54,000 | 384.06 |
| 1984-01-18 | 545 | 545 | 530 | 535 | 60,000 | 387.68 |
| 1984-01-17 | 560 | 561 | 545 | 545 | 32,000 | 394.93 |
| 1984-01-13 | 530 | 550 | 530 | 550 | 118,000 | 398.55 |
| 1984-01-12 | 540 | 540 | 530 | 531 | 80,000 | 384.78 |
| 1984-01-11 | 540 | 545 | 530 | 540 | 76,000 | 391.30 |
| 1984-01-10 | 530 | 530 | 520 | 530 | 51,000 | 384.06 |
| 1984-01-09 | 545 | 545 | 520 | 520 | 112,000 | 376.81 |
| 1984-01-07 | 561 | 561 | 545 | 550 | 182,000 | 398.55 |
| 1984-01-06 | 510 | 549 | 509 | 541 | 652,000 | 392.03 |
| 1984-01-05 | 520 | 520 | 499 | 500 | 708,000 | 362.32 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
