7244 市光工業(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 | 350 | 361 | 350 | 360 | 38,000 | 342.86 |
| 1984-12-27 | 336 | 350 | 336 | 350 | 16,000 | 333.33 |
| 1984-12-25 | 340 | 340 | 335 | 335 | 29,000 | 319.05 |
| 1984-12-24 | 346 | 350 | 345 | 345 | 14,000 | 328.57 |
| 1984-12-22 | 346 | 346 | 345 | 346 | 7,000 | 329.52 |
| 1984-12-21 | 350 | 350 | 345 | 347 | 11,000 | 330.48 |
| 1984-12-20 | 359 | 359 | 355 | 355 | 7,000 | 338.10 |
| 1984-12-19 | 353 | 355 | 350 | 355 | 29,000 | 338.10 |
| 1984-12-18 | 355 | 355 | 352 | 352 | 20,000 | 335.24 |
| 1984-12-17 | 360 | 360 | 352 | 352 | 14,000 | 335.24 |
| 1984-12-15 | 355 | 360 | 355 | 360 | 35,000 | 342.86 |
| 1984-12-14 | 362 | 362 | 356 | 360 | 29,000 | 342.86 |
| 1984-12-13 | 355 | 363 | 355 | 357 | 13,000 | 340 |
| 1984-12-12 | 355 | 355 | 351 | 352 | 13,000 | 335.24 |
| 1984-12-11 | 360 | 360 | 351 | 351 | 24,000 | 334.29 |
| 1984-12-10 | 363 | 363 | 356 | 361 | 22,000 | 343.81 |
| 1984-12-07 | 370 | 370 | 365 | 368 | 38,000 | 350.48 |
| 1984-12-06 | 370 | 370 | 367 | 370 | 61,000 | 352.38 |
| 1984-12-05 | 370 | 376 | 370 | 370 | 57,000 | 352.38 |
| 1984-12-04 | 356 | 357 | 356 | 356 | 21,000 | 339.05 |
| 1984-12-03 | 355 | 358 | 355 | 355 | 25,000 | 338.10 |
| 1984-12-01 | 360 | 360 | 355 | 355 | 23,000 | 338.10 |
| 1984-11-30 | 360 | 360 | 355 | 355 | 12,000 | 338.10 |
| 1984-11-29 | 370 | 370 | 370 | 370 | 15,000 | 352.38 |
| 1984-11-28 | 356 | 358 | 355 | 355 | 26,000 | 338.10 |
| 1984-11-27 | 367 | 367 | 351 | 351 | 57,000 | 334.29 |
| 1984-11-26 | 366 | 366 | 361 | 362 | 14,000 | 344.76 |
| 1984-11-22 | 365 | 366 | 361 | 366 | 23,000 | 348.57 |
| 1984-11-21 | 369 | 370 | 362 | 370 | 35,000 | 352.38 |
| 1984-11-20 | 365 | 368 | 365 | 368 | 29,000 | 350.48 |
| 1984-11-19 | 370 | 372 | 365 | 365 | 66,000 | 347.62 |
| 1984-11-17 | 375 | 375 | 361 | 369 | 90,000 | 351.43 |
| 1984-11-16 | 373 | 383 | 372 | 377 | 344,000 | 359.05 |
| 1984-11-15 | 369 | 369 | 366 | 368 | 93,000 | 350.48 |
| 1984-11-14 | 360 | 370 | 360 | 366 | 175,000 | 348.57 |
| 1984-11-13 | 358 | 360 | 358 | 360 | 80,000 | 342.86 |
| 1984-11-12 | 359 | 361 | 357 | 357 | 41,000 | 340 |
| 1984-11-09 | 360 | 360 | 355 | 359 | 43,000 | 341.91 |
| 1984-11-08 | 364 | 364 | 360 | 360 | 41,000 | 342.86 |
| 1984-11-07 | 360 | 365 | 359 | 362 | 62,000 | 344.76 |
| 1984-11-06 | 358 | 360 | 357 | 359 | 42,000 | 341.91 |
| 1984-11-05 | 358 | 358 | 353 | 358 | 51,000 | 340.95 |
| 1984-11-02 | 353 | 358 | 353 | 354 | 136,000 | 337.14 |
| 1984-11-01 | 359 | 360 | 345 | 350 | 134,000 | 333.33 |
| 1984-10-31 | 359 | 359 | 358 | 358 | 55,000 | 340.95 |
| 1984-10-30 | 360 | 362 | 359 | 360 | 114,000 | 342.86 |
| 1984-10-29 | 359 | 360 | 357 | 360 | 94,000 | 342.86 |
| 1984-10-27 | 360 | 364 | 360 | 360 | 99,000 | 342.86 |
| 1984-10-26 | 361 | 375 | 361 | 368 | 474,000 | 350.48 |
| 1984-10-25 | 350 | 360 | 350 | 360 | 372,000 | 342.86 |
| 1984-10-24 | 348 | 350 | 345 | 345 | 30,000 | 328.57 |
| 1984-10-23 | 350 | 350 | 350 | 350 | 45,000 | 333.33 |
| 1984-10-22 | 349 | 350 | 341 | 350 | 9,000 | 333.33 |
| 1984-10-20 | 341 | 350 | 341 | 350 | 14,000 | 333.33 |
| 1984-10-19 | 343 | 343 | 341 | 341 | 9,000 | 324.76 |
| 1984-10-18 | 350 | 350 | 341 | 348 | 57,000 | 331.43 |
| 1984-10-17 | 359 | 359 | 355 | 355 | 89,000 | 338.10 |
| 1984-10-16 | 348 | 360 | 346 | 360 | 89,000 | 342.86 |
| 1984-10-15 | 346 | 346 | 342 | 342 | 31,000 | 325.71 |
| 1984-10-12 | 353 | 354 | 346 | 348 | 149,000 | 331.43 |
| 1984-10-11 | 348 | 360 | 345 | 351 | 494,000 | 334.29 |
| 1984-10-09 | 336 | 348 | 336 | 348 | 120,000 | 331.43 |
| 1984-10-08 | 331 | 340 | 330 | 335 | 158,000 | 319.05 |
| 1984-10-06 | 330 | 331 | 330 | 331 | 53,000 | 315.24 |
| 1984-10-05 | 326 | 330 | 325 | 326 | 8,000 | 310.48 |
| 1984-10-04 | 325 | 326 | 325 | 326 | 8,000 | 310.48 |
| 1984-10-03 | 322 | 326 | 322 | 326 | 6,000 | 310.48 |
| 1984-10-02 | 324 | 324 | 320 | 321 | 11,000 | 305.71 |
| 1984-10-01 | 325 | 325 | 325 | 325 | 18,000 | 309.52 |
| 1984-09-29 | 326 | 326 | 325 | 325 | 5,000 | 309.52 |
| 1984-09-28 | 325 | 328 | 324 | 324 | 14,000 | 308.57 |
| 1984-09-27 | 329 | 330 | 329 | 329 | 12,000 | 313.33 |
| 1984-09-26 | 328 | 330 | 328 | 329 | 13,000 | 313.33 |
| 1984-09-25 | 328 | 330 | 327 | 327 | 33,000 | 311.43 |
| 1984-09-21 | 330 | 330 | 328 | 330 | 20,000 | 314.29 |
| 1984-09-20 | 330 | 330 | 328 | 330 | 31,000 | 314.29 |
| 1984-09-19 | 330 | 332 | 330 | 330 | 38,000 | 314.29 |
| 1984-09-18 | 330 | 332 | 328 | 328 | 44,000 | 312.38 |
| 1984-09-17 | 330 | 330 | 328 | 330 | 29,000 | 314.29 |
| 1984-09-14 | 330 | 330 | 329 | 330 | 26,000 | 314.29 |
| 1984-09-13 | 331 | 331 | 330 | 331 | 10,000 | 315.24 |
| 1984-09-12 | 330 | 330 | 328 | 328 | 14,000 | 312.38 |
| 1984-09-11 | 328 | 330 | 328 | 330 | 3,000 | 314.29 |
| 1984-09-10 | 326 | 326 | 326 | 326 | 10,000 | 310.48 |
| 1984-09-07 | 336 | 336 | 326 | 326 | 33,000 | 310.48 |
| 1984-09-06 | 346 | 346 | 336 | 336 | 30,000 | 320 |
| 1984-09-05 | 356 | 356 | 350 | 350 | 79,000 | 333.33 |
| 1984-09-04 | 338 | 350 | 336 | 346 | 96,000 | 329.52 |
| 1984-09-03 | 337 | 340 | 336 | 336 | 15,000 | 320 |
| 1984-09-01 | 337 | 338 | 336 | 336 | 19,000 | 320 |
| 1984-08-31 | 336 | 336 | 336 | 336 | 3,000 | 320 |
| 1984-08-30 | 340 | 340 | 336 | 336 | 29,000 | 320 |
| 1984-08-29 | 332 | 340 | 332 | 338 | 41,000 | 321.91 |
| 1984-08-28 | 326 | 326 | 326 | 326 | 5,000 | 310.48 |
| 1984-08-27 | 330 | 330 | 328 | 328 | 11,000 | 312.38 |
| 1984-08-25 | 330 | 333 | 325 | 325 | 5,000 | 309.52 |
| 1984-08-24 | 330 | 331 | 330 | 330 | 19,000 | 314.29 |
| 1984-08-23 | 336 | 336 | 330 | 330 | 23,000 | 314.29 |
| 1984-08-22 | 335 | 337 | 333 | 333 | 21,000 | 317.14 |
| 1984-08-21 | 334 | 334 | 332 | 333 | 15,000 | 317.14 |
| 1984-08-20 | 337 | 337 | 336 | 336 | 3,000 | 320 |
| 1984-08-18 | 336 | 336 | 335 | 335 | 4,000 | 319.05 |
| 1984-08-17 | 335 | 335 | 333 | 333 | 14,000 | 317.14 |
| 1984-08-16 | 332 | 333 | 332 | 333 | 5,000 | 317.14 |
| 1984-08-15 | 331 | 331 | 331 | 331 | 5,000 | 315.24 |
| 1984-08-14 | 331 | 331 | 331 | 331 | 2,000 | 315.24 |
| 1984-08-13 | 331 | 331 | 331 | 331 | 16,000 | 315.24 |
| 1984-08-10 | 339 | 339 | 330 | 330 | 31,000 | 314.29 |
| 1984-08-09 | 335 | 340 | 332 | 340 | 17,000 | 323.81 |
| 1984-08-08 | 339 | 339 | 330 | 330 | 10,000 | 314.29 |
| 1984-08-07 | 341 | 341 | 339 | 339 | 8,000 | 322.86 |
| 1984-08-06 | 340 | 340 | 340 | 340 | 8,000 | 323.81 |
| 1984-08-04 | 331 | 331 | 331 | 331 | 11,000 | 315.24 |
| 1984-08-03 | 330 | 335 | 328 | 330 | 9,000 | 314.29 |
| 1984-08-02 | 325 | 325 | 325 | 325 | 8,000 | 309.52 |
| 1984-08-01 | 325 | 325 | 324 | 324 | 5,000 | 308.57 |
| 1984-07-31 | 325 | 330 | 325 | 330 | 10,000 | 314.29 |
| 1984-07-30 | 325 | 330 | 325 | 325 | 14,000 | 309.52 |
| 1984-07-28 | 330 | 330 | 330 | 330 | 6,000 | 314.29 |
| 1984-07-27 | 330 | 330 | 330 | 330 | 13,000 | 314.29 |
| 1984-07-26 | 326 | 330 | 326 | 330 | 28,000 | 314.29 |
| 1984-07-25 | 328 | 328 | 321 | 321 | 5,000 | 305.71 |
| 1984-07-24 | 330 | 330 | 329 | 329 | 4,000 | 313.33 |
| 1984-07-23 | 335 | 335 | 330 | 330 | 9,000 | 314.29 |
| 1984-07-21 | 335 | 340 | 335 | 340 | 6,000 | 323.81 |
| 1984-07-20 | 340 | 340 | 335 | 336 | 7,000 | 320 |
| 1984-07-19 | 336 | 345 | 336 | 340 | 17,000 | 323.81 |
| 1984-07-18 | 340 | 340 | 335 | 335 | 17,000 | 319.05 |
| 1984-07-17 | 334 | 334 | 334 | 334 | 7,000 | 318.10 |
| 1984-07-16 | 328 | 329 | 321 | 321 | 12,000 | 305.71 |
| 1984-07-13 | 336 | 336 | 330 | 330 | 14,000 | 314.29 |
| 1984-07-12 | 340 | 342 | 333 | 333 | 52,000 | 317.14 |
| 1984-07-11 | 345 | 347 | 343 | 343 | 12,000 | 326.67 |
| 1984-07-10 | 340 | 341 | 338 | 341 | 18,000 | 324.76 |
| 1984-07-09 | 339 | 339 | 338 | 338 | 8,000 | 321.91 |
| 1984-07-07 | 338 | 338 | 338 | 338 | 9,000 | 321.91 |
| 1984-07-06 | 337 | 338 | 331 | 332 | 19,000 | 316.19 |
| 1984-07-05 | 330 | 335 | 330 | 335 | 15,000 | 319.05 |
| 1984-07-04 | 335 | 335 | 330 | 330 | 16,000 | 314.29 |
| 1984-07-03 | 333 | 335 | 330 | 330 | 21,000 | 314.29 |
| 1984-07-02 | 330 | 330 | 330 | 330 | 14,000 | 314.29 |
| 1984-06-30 | 335 | 335 | 335 | 335 | 4,000 | 319.05 |
| 1984-06-29 | 335 | 335 | 325 | 325 | 40,000 | 309.52 |
| 1984-06-28 | 334 | 340 | 330 | 330 | 22,000 | 314.29 |
| 1984-06-27 | 328 | 335 | 325 | 335 | 25,000 | 319.05 |
| 1984-06-26 | 329 | 330 | 329 | 330 | 11,000 | 314.29 |
| 1984-06-25 | 328 | 328 | 328 | 328 | 2,000 | 312.38 |
| 1984-06-23 | 325 | 325 | 325 | 325 | 6,000 | 309.52 |
| 1984-06-22 | 325 | 326 | 320 | 325 | 26,000 | 309.52 |
| 1984-06-21 | 322 | 322 | 322 | 322 | 38,000 | 306.67 |
| 1984-06-20 | 330 | 331 | 330 | 331 | 10,000 | 315.24 |
| 1984-06-19 | 335 | 335 | 330 | 330 | 8,000 | 314.29 |
| 1984-06-18 | 330 | 331 | 325 | 330 | 30,000 | 314.29 |
| 1984-06-16 | 330 | 330 | 330 | 330 | 6,000 | 314.29 |
| 1984-06-15 | 335 | 335 | 330 | 330 | 12,000 | 314.29 |
| 1984-06-14 | 338 | 338 | 335 | 335 | 20,000 | 319.05 |
| 1984-06-13 | 335 | 338 | 335 | 338 | 10,000 | 321.91 |
| 1984-06-11 | 340 | 340 | 335 | 335 | 43,000 | 319.05 |
| 1984-06-08 | 338 | 338 | 330 | 335 | 31,000 | 319.05 |
| 1984-06-07 | 338 | 338 | 335 | 337 | 24,000 | 320.95 |
| 1984-06-05 | 341 | 348 | 341 | 342 | 24,000 | 325.71 |
| 1984-06-04 | 340 | 340 | 340 | 340 | 8,000 | 323.81 |
| 1984-06-02 | 339 | 339 | 337 | 339 | 14,000 | 322.86 |
| 1984-06-01 | 340 | 340 | 335 | 339 | 21,000 | 322.86 |
| 1984-05-31 | 345 | 345 | 340 | 340 | 7,000 | 323.81 |
| 1984-05-30 | 346 | 349 | 343 | 345 | 10,000 | 328.57 |
| 1984-05-29 | 350 | 350 | 345 | 350 | 59,000 | 333.33 |
| 1984-05-28 | 349 | 349 | 345 | 345 | 14,000 | 328.57 |
| 1984-05-26 | 350 | 350 | 349 | 350 | 12,000 | 333.33 |
| 1984-05-25 | 345 | 350 | 345 | 348 | 19,000 | 331.43 |
| 1984-05-24 | 335 | 345 | 335 | 345 | 16,000 | 328.57 |
| 1984-05-23 | 340 | 340 | 335 | 335 | 29,000 | 319.05 |
| 1984-05-22 | 343 | 345 | 341 | 341 | 37,000 | 324.76 |
| 1984-05-21 | 343 | 347 | 342 | 347 | 13,000 | 330.48 |
| 1984-05-19 | 345 | 345 | 341 | 341 | 10,000 | 324.76 |
| 1984-05-18 | 350 | 351 | 350 | 350 | 52,000 | 333.33 |
| 1984-05-17 | 362 | 365 | 360 | 365 | 88,000 | 347.62 |
| 1984-05-16 | 359 | 365 | 359 | 363 | 32,000 | 345.71 |
| 1984-05-15 | 353 | 360 | 350 | 360 | 35,000 | 342.86 |
| 1984-05-14 | 370 | 370 | 368 | 368 | 12,000 | 350.48 |
| 1984-05-11 | 371 | 380 | 370 | 372 | 42,000 | 354.29 |
| 1984-05-10 | 380 | 381 | 370 | 370 | 234,000 | 352.38 |
| 1984-05-09 | 379 | 380 | 370 | 380 | 247,000 | 361.91 |
| 1984-05-08 | 377 | 379 | 375 | 377 | 99,000 | 359.05 |
| 1984-05-07 | 380 | 384 | 375 | 377 | 113,000 | 359.05 |
| 1984-05-04 | 368 | 385 | 368 | 385 | 581,000 | 366.67 |
| 1984-05-02 | 355 | 363 | 355 | 363 | 174,000 | 345.71 |
| 1984-05-01 | 359 | 360 | 355 | 355 | 18,000 | 338.10 |
| 1984-04-28 | 358 | 360 | 355 | 360 | 39,000 | 342.86 |
| 1984-04-27 | 352 | 360 | 351 | 359 | 83,000 | 341.91 |
| 1984-04-26 | 352 | 352 | 347 | 348 | 36,000 | 331.43 |
| 1984-04-25 | 347 | 347 | 345 | 347 | 31,000 | 330.48 |
| 1984-04-24 | 358 | 358 | 350 | 358 | 58,000 | 340.95 |
| 1984-04-23 | 357 | 357 | 355 | 356 | 35,000 | 339.05 |
| 1984-04-21 | 352 | 358 | 350 | 358 | 28,000 | 340.95 |
| 1984-04-20 | 353 | 355 | 347 | 347 | 29,000 | 330.48 |
| 1984-04-19 | 358 | 358 | 347 | 347 | 66,000 | 330.48 |
| 1984-04-18 | 358 | 358 | 353 | 358 | 45,000 | 340.95 |
| 1984-04-17 | 362 | 363 | 355 | 358 | 78,000 | 340.95 |
| 1984-04-16 | 360 | 363 | 358 | 363 | 149,000 | 345.71 |
| 1984-04-13 | 350 | 359 | 347 | 353 | 104,000 | 336.19 |
| 1984-04-12 | 351 | 351 | 346 | 347 | 34,000 | 330.48 |
| 1984-04-11 | 360 | 363 | 348 | 348 | 271,000 | 331.43 |
| 1984-04-10 | 364 | 367 | 356 | 357 | 459,000 | 340 |
| 1984-04-09 | 350 | 355 | 343 | 351 | 246,000 | 334.29 |
| 1984-04-07 | 349 | 349 | 349 | 349 | 58,000 | 332.38 |
| 1984-04-06 | 346 | 346 | 341 | 341 | 243,000 | 324.76 |
| 1984-04-05 | 331 | 352 | 331 | 341 | 310,000 | 324.76 |
| 1984-04-04 | 330 | 330 | 325 | 330 | 30,000 | 314.29 |
| 1984-04-03 | 335 | 335 | 330 | 330 | 20,000 | 314.29 |
| 1984-04-02 | 327 | 328 | 325 | 325 | 48,000 | 309.52 |
| 1984-03-31 | 330 | 330 | 325 | 325 | 15,000 | 309.52 |
| 1984-03-30 | 326 | 336 | 326 | 335 | 19,000 | 319.05 |
| 1984-03-29 | 337 | 340 | 325 | 325 | 105,000 | 309.52 |
| 1984-03-28 | 339 | 339 | 325 | 338 | 124,000 | 321.91 |
| 1984-03-27 | 326 | 335 | 325 | 335 | 64,000 | 319.05 |
| 1984-03-26 | 327 | 330 | 325 | 325 | 61,000 | 309.52 |
| 1984-03-24 | 323 | 330 | 323 | 326 | 36,000 | 310.48 |
| 1984-03-23 | 313 | 325 | 313 | 324 | 198,000 | 308.57 |
| 1984-03-22 | 320 | 320 | 310 | 310 | 83,000 | 295.24 |
| 1984-03-21 | 328 | 328 | 320 | 320 | 46,000 | 304.76 |
| 1984-03-19 | 330 | 334 | 327 | 328 | 58,000 | 312.38 |
| 1984-03-17 | 335 | 335 | 325 | 325 | 23,000 | 309.52 |
| 1984-03-16 | 320 | 339 | 320 | 335 | 206,000 | 319.05 |
| 1984-03-15 | 315 | 319 | 309 | 319 | 253,000 | 303.81 |
| 1984-03-14 | 315 | 315 | 313 | 315 | 49,000 | 300 |
| 1984-03-13 | 313 | 315 | 313 | 314 | 32,000 | 299.05 |
| 1984-03-12 | 314 | 315 | 314 | 315 | 20,000 | 300 |
| 1984-03-09 | 313 | 313 | 313 | 313 | 37,000 | 298.10 |
| 1984-03-08 | 314 | 315 | 314 | 315 | 4,000 | 300 |
| 1984-03-07 | 315 | 315 | 313 | 315 | 25,000 | 300 |
| 1984-03-06 | 315 | 315 | 313 | 313 | 17,000 | 298.10 |
| 1984-03-05 | 310 | 310 | 309 | 310 | 30,000 | 295.24 |
| 1984-03-03 | 310 | 310 | 308 | 308 | 37,000 | 293.33 |
| 1984-03-02 | 310 | 310 | 310 | 310 | 72,000 | 295.24 |
| 1984-03-01 | 310 | 319 | 310 | 310 | 46,000 | 295.24 |
| 1984-02-29 | 302 | 319 | 302 | 317 | 75,000 | 301.91 |
| 1984-02-28 | 300 | 302 | 300 | 302 | 38,000 | 287.62 |
| 1984-02-27 | 300 | 300 | 286 | 300 | 56,000 | 285.71 |
| 1984-02-25 | 303 | 303 | 301 | 301 | 17,000 | 286.67 |
| 1984-02-24 | 305 | 308 | 303 | 303 | 16,000 | 288.57 |
| 1984-02-23 | 305 | 306 | 303 | 305 | 51,000 | 290.48 |
| 1984-02-22 | 303 | 305 | 303 | 305 | 6,000 | 290.48 |
| 1984-02-21 | 302 | 305 | 302 | 305 | 14,000 | 290.48 |
| 1984-02-20 | 303 | 303 | 299 | 300 | 13,000 | 285.71 |
| 1984-02-18 | 300 | 300 | 300 | 300 | 10,000 | 285.71 |
| 1984-02-17 | 305 | 305 | 299 | 299 | 82,000 | 284.76 |
| 1984-02-16 | 306 | 310 | 306 | 310 | 11,000 | 295.24 |
| 1984-02-15 | 301 | 310 | 300 | 310 | 31,000 | 295.24 |
| 1984-02-14 | 303 | 306 | 303 | 306 | 4,000 | 291.43 |
| 1984-02-13 | 300 | 300 | 299 | 300 | 26,000 | 285.71 |
| 1984-02-10 | 312 | 312 | 299 | 299 | 29,000 | 284.76 |
| 1984-02-09 | 319 | 319 | 308 | 308 | 21,000 | 293.33 |
| 1984-02-08 | 311 | 320 | 311 | 320 | 52,000 | 304.76 |
| 1984-02-07 | 310 | 315 | 310 | 311 | 22,000 | 296.19 |
| 1984-02-06 | 315 | 315 | 310 | 310 | 30,000 | 295.24 |
| 1984-02-04 | 318 | 318 | 315 | 315 | 29,000 | 300 |
| 1984-02-03 | 312 | 320 | 312 | 320 | 72,000 | 304.76 |
| 1984-02-02 | 312 | 312 | 311 | 311 | 44,000 | 296.19 |
| 1984-02-01 | 312 | 313 | 312 | 312 | 31,000 | 297.14 |
| 1984-01-31 | 312 | 313 | 312 | 312 | 19,000 | 297.14 |
| 1984-01-30 | 314 | 319 | 311 | 312 | 13,000 | 297.14 |
| 1984-01-28 | 312 | 313 | 311 | 311 | 21,000 | 296.19 |
| 1984-01-27 | 311 | 313 | 311 | 313 | 72,000 | 298.10 |
| 1984-01-26 | 315 | 315 | 311 | 313 | 38,000 | 298.10 |
| 1984-01-25 | 315 | 319 | 315 | 319 | 17,000 | 303.81 |
| 1984-01-24 | 313 | 320 | 312 | 313 | 10,000 | 298.10 |
| 1984-01-23 | 315 | 315 | 312 | 312 | 24,000 | 297.14 |
| 1984-01-21 | 311 | 315 | 310 | 315 | 32,000 | 300 |
| 1984-01-20 | 316 | 316 | 313 | 315 | 34,000 | 300 |
| 1984-01-19 | 319 | 319 | 313 | 316 | 79,000 | 300.95 |
| 1984-01-18 | 319 | 319 | 318 | 318 | 25,000 | 302.86 |
| 1984-01-17 | 320 | 320 | 318 | 318 | 46,000 | 302.86 |
| 1984-01-13 | 313 | 314 | 313 | 313 | 12,000 | 298.10 |
| 1984-01-12 | 315 | 316 | 311 | 311 | 33,000 | 296.19 |
| 1984-01-11 | 320 | 320 | 315 | 315 | 343,000 | 300 |
| 1984-01-10 | 316 | 320 | 316 | 320 | 36,000 | 304.76 |
| 1984-01-09 | 316 | 320 | 315 | 316 | 22,000 | 300.95 |
| 1984-01-07 | 318 | 318 | 310 | 310 | 22,000 | 295.24 |
| 1984-01-06 | 321 | 321 | 320 | 320 | 34,000 | 304.76 |
| 1984-01-05 | 321 | 321 | 321 | 321 | 15,000 | 305.71 |
| 1984-01-04 | 325 | 325 | 322 | 322 | 20,000 | 306.67 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
