7246 プレス工業(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 | 290 | 294 | 288 | 288 | 250,000 | 254.19 |
| 1984-12-27 | 290 | 295 | 290 | 291 | 76,000 | 256.84 |
| 1984-12-26 | 297 | 297 | 295 | 295 | 95,000 | 260.37 |
| 1984-12-25 | 299 | 300 | 295 | 295 | 99,000 | 260.37 |
| 1984-12-24 | 300 | 300 | 295 | 295 | 96,000 | 260.37 |
| 1984-12-22 | 299 | 300 | 288 | 295 | 97,000 | 260.37 |
| 1984-12-21 | 304 | 307 | 295 | 295 | 339,000 | 260.37 |
| 1984-12-20 | 298 | 300 | 295 | 299 | 230,000 | 263.90 |
| 1984-12-19 | 290 | 300 | 289 | 299 | 327,000 | 263.90 |
| 1984-12-18 | 288 | 288 | 285 | 288 | 191,000 | 254.19 |
| 1984-12-17 | 289 | 290 | 287 | 288 | 205,000 | 254.19 |
| 1984-12-15 | 293 | 293 | 288 | 288 | 164,000 | 254.19 |
| 1984-12-14 | 296 | 298 | 295 | 298 | 136,000 | 263.02 |
| 1984-12-13 | 297 | 303 | 296 | 296 | 142,000 | 261.25 |
| 1984-12-12 | 295 | 300 | 295 | 297 | 207,000 | 262.14 |
| 1984-12-11 | 291 | 294 | 287 | 290 | 82,000 | 255.96 |
| 1984-12-10 | 296 | 296 | 286 | 286 | 109,000 | 252.43 |
| 1984-12-07 | 305 | 305 | 291 | 291 | 187,000 | 256.84 |
| 1984-12-06 | 305 | 309 | 298 | 303 | 579,000 | 267.43 |
| 1984-12-05 | 310 | 314 | 295 | 295 | 1,110,000 | 260.37 |
| 1984-12-04 | 298 | 311 | 297 | 306 | 958,000 | 270.08 |
| 1984-12-03 | 293 | 298 | 290 | 298 | 511,000 | 263.02 |
| 1984-12-01 | 285 | 290 | 280 | 282 | 74,000 | 248.90 |
| 1984-11-30 | 281 | 290 | 280 | 290 | 90,000 | 255.96 |
| 1984-11-29 | 282 | 282 | 276 | 276 | 99,000 | 243.60 |
| 1984-11-28 | 277 | 280 | 276 | 277 | 59,000 | 244.48 |
| 1984-11-27 | 281 | 281 | 277 | 277 | 45,000 | 244.48 |
| 1984-11-26 | 285 | 285 | 278 | 282 | 41,000 | 248.90 |
| 1984-11-24 | 278 | 285 | 278 | 285 | 63,000 | 251.55 |
| 1984-11-22 | 288 | 288 | 280 | 286 | 66,000 | 252.43 |
| 1984-11-21 | 285 | 289 | 285 | 288 | 34,000 | 254.19 |
| 1984-11-20 | 292 | 292 | 290 | 290 | 47,000 | 255.96 |
| 1984-11-19 | 290 | 293 | 290 | 290 | 77,000 | 255.96 |
| 1984-11-17 | 290 | 290 | 290 | 290 | 12,000 | 255.96 |
| 1984-11-16 | 285 | 290 | 281 | 281 | 136,000 | 248.01 |
| 1984-11-15 | 292 | 292 | 282 | 287 | 162,000 | 253.31 |
| 1984-11-14 | 282 | 287 | 282 | 287 | 137,000 | 253.31 |
| 1984-11-13 | 280 | 285 | 280 | 280 | 239,000 | 247.13 |
| 1984-11-12 | 279 | 285 | 279 | 279 | 121,000 | 246.25 |
| 1984-11-09 | 278 | 281 | 278 | 279 | 81,000 | 246.25 |
| 1984-11-08 | 276 | 288 | 276 | 288 | 132,000 | 254.19 |
| 1984-11-07 | 280 | 280 | 277 | 277 | 150,000 | 244.48 |
| 1984-11-06 | 287 | 287 | 275 | 275 | 232,000 | 242.72 |
| 1984-11-05 | 283 | 285 | 283 | 284 | 67,000 | 250.66 |
| 1984-11-02 | 294 | 294 | 283 | 283 | 268,000 | 249.78 |
| 1984-11-01 | 283 | 283 | 280 | 280 | 44,000 | 247.13 |
| 1984-10-31 | 283 | 290 | 280 | 285 | 197,000 | 251.55 |
| 1984-10-30 | 283 | 290 | 283 | 285 | 17,000 | 251.55 |
| 1984-10-29 | 282 | 282 | 279 | 281 | 297,000 | 248.01 |
| 1984-10-27 | 284 | 286 | 283 | 285 | 68,000 | 251.55 |
| 1984-10-26 | 286 | 286 | 283 | 283 | 87,000 | 249.78 |
| 1984-10-25 | 283 | 285 | 282 | 283 | 70,000 | 249.78 |
| 1984-10-24 | 284 | 298 | 283 | 298 | 89,000 | 263.02 |
| 1984-10-23 | 283 | 283 | 282 | 282 | 177,000 | 248.90 |
| 1984-10-22 | 285 | 290 | 282 | 282 | 175,000 | 248.90 |
| 1984-10-20 | 285 | 290 | 283 | 285 | 54,000 | 251.55 |
| 1984-10-19 | 285 | 290 | 285 | 290 | 93,000 | 255.96 |
| 1984-10-18 | 288 | 288 | 285 | 285 | 59,000 | 251.55 |
| 1984-10-17 | 286 | 291 | 286 | 288 | 58,000 | 254.19 |
| 1984-10-16 | 290 | 295 | 287 | 295 | 69,000 | 260.37 |
| 1984-10-15 | 287 | 295 | 287 | 287 | 33,000 | 253.31 |
| 1984-10-12 | 293 | 293 | 286 | 286 | 119,000 | 252.43 |
| 1984-10-11 | 293 | 293 | 290 | 290 | 130,000 | 255.96 |
| 1984-10-09 | 300 | 300 | 295 | 295 | 98,000 | 260.37 |
| 1984-10-08 | 300 | 300 | 295 | 300 | 68,000 | 264.78 |
| 1984-10-06 | 310 | 310 | 300 | 300 | 183,000 | 264.78 |
| 1984-10-05 | 312 | 313 | 309 | 309 | 442,000 | 272.73 |
| 1984-10-04 | 311 | 315 | 301 | 302 | 454,000 | 266.55 |
| 1984-10-03 | 307 | 318 | 306 | 316 | 1,808,999 | 278.91 |
| 1984-10-02 | 294 | 314 | 293 | 300 | 331,000 | 264.78 |
| 1984-10-01 | 299 | 300 | 292 | 292 | 191,000 | 257.72 |
| 1984-09-29 | 291 | 299 | 290 | 299 | 246,000 | 263.90 |
| 1984-09-28 | 293 | 301 | 292 | 292 | 165,000 | 257.72 |
| 1984-09-27 | 290 | 298 | 290 | 291 | 73,000 | 256.84 |
| 1984-09-26 | 295 | 300 | 290 | 292 | 102,000 | 257.72 |
| 1984-09-25 | 299 | 299 | 292 | 293 | 145,000 | 258.61 |
| 1984-09-22 | 300 | 303 | 295 | 303 | 195,000 | 267.43 |
| 1984-09-21 | 292 | 303 | 292 | 303 | 102,000 | 267.43 |
| 1984-09-20 | 305 | 305 | 291 | 291 | 153,000 | 256.84 |
| 1984-09-19 | 291 | 305 | 289 | 305 | 279,000 | 269.20 |
| 1984-09-18 | 295 | 298 | 290 | 290 | 183,000 | 255.96 |
| 1984-09-17 | 305 | 305 | 295 | 295 | 120,000 | 260.37 |
| 1984-09-14 | 298 | 307 | 298 | 305 | 342,000 | 269.20 |
| 1984-09-13 | 310 | 314 | 293 | 293 | 837,000 | 258.61 |
| 1984-09-12 | 317 | 323 | 308 | 315 | 4,650,999 | 278.02 |
| 1984-09-11 | 294 | 306 | 294 | 302 | 1,161,000 | 266.55 |
| 1984-09-10 | 288 | 290 | 286 | 289 | 99,000 | 255.08 |
| 1984-09-07 | 290 | 293 | 284 | 289 | 97,000 | 255.08 |
| 1984-09-06 | 297 | 299 | 286 | 286 | 433,000 | 252.43 |
| 1984-09-05 | 300 | 300 | 292 | 297 | 742,000 | 262.14 |
| 1984-09-04 | 288 | 300 | 287 | 295 | 890,000 | 260.37 |
| 1984-09-03 | 280 | 288 | 276 | 282 | 207,000 | 248.90 |
| 1984-09-01 | 266 | 280 | 266 | 279 | 66,000 | 246.25 |
| 1984-08-31 | 270 | 273 | 266 | 266 | 46,000 | 234.78 |
| 1984-08-30 | 266 | 266 | 265 | 266 | 54,000 | 234.78 |
| 1984-08-29 | 271 | 271 | 265 | 265 | 87,000 | 233.89 |
| 1984-08-28 | 272 | 276 | 272 | 273 | 57,000 | 240.95 |
| 1984-08-27 | 270 | 270 | 267 | 267 | 104,000 | 235.66 |
| 1984-08-25 | 273 | 273 | 270 | 270 | 22,000 | 238.31 |
| 1984-08-24 | 272 | 272 | 268 | 270 | 80,000 | 238.31 |
| 1984-08-23 | 278 | 278 | 272 | 272 | 101,000 | 240.07 |
| 1984-08-22 | 273 | 279 | 271 | 275 | 509,000 | 242.72 |
| 1984-08-21 | 275 | 277 | 275 | 275 | 24,000 | 242.72 |
| 1984-08-20 | 280 | 280 | 275 | 275 | 44,000 | 242.72 |
| 1984-08-18 | 279 | 280 | 276 | 276 | 45,000 | 243.60 |
| 1984-08-17 | 280 | 282 | 280 | 280 | 51,000 | 247.13 |
| 1984-08-16 | 285 | 289 | 280 | 280 | 116,000 | 247.13 |
| 1984-08-15 | 289 | 289 | 285 | 287 | 66,000 | 253.31 |
| 1984-08-14 | 283 | 288 | 283 | 285 | 33,000 | 251.55 |
| 1984-08-13 | 290 | 292 | 282 | 282 | 104,000 | 248.90 |
| 1984-08-10 | 284 | 290 | 281 | 282 | 152,000 | 248.90 |
| 1984-08-09 | 278 | 280 | 278 | 280 | 23,000 | 247.13 |
| 1984-08-08 | 281 | 284 | 278 | 278 | 14,000 | 245.37 |
| 1984-08-07 | 278 | 285 | 276 | 278 | 57,000 | 245.37 |
| 1984-08-06 | 271 | 285 | 271 | 283 | 41,000 | 249.78 |
| 1984-08-04 | 280 | 280 | 279 | 279 | 22,000 | 246.25 |
| 1984-08-03 | 279 | 280 | 271 | 275 | 111,000 | 242.72 |
| 1984-08-02 | 285 | 285 | 270 | 280 | 117,000 | 247.13 |
| 1984-08-01 | 283 | 288 | 276 | 279 | 551,000 | 246.25 |
| 1984-07-31 | 279 | 279 | 270 | 278 | 163,000 | 245.37 |
| 1984-07-30 | 270 | 275 | 265 | 272 | 38,000 | 240.07 |
| 1984-07-28 | 265 | 265 | 260 | 260 | 24,000 | 229.48 |
| 1984-07-27 | 255 | 266 | 255 | 262 | 107,000 | 231.24 |
| 1984-07-26 | 249 | 255 | 249 | 250 | 121,000 | 220.65 |
| 1984-07-25 | 249 | 251 | 246 | 246 | 173,000 | 217.12 |
| 1984-07-24 | 253 | 253 | 245 | 248 | 208,000 | 218.89 |
| 1984-07-23 | 270 | 270 | 258 | 258 | 193,000 | 227.71 |
| 1984-07-21 | 275 | 275 | 270 | 271 | 75,000 | 239.19 |
| 1984-07-20 | 277 | 277 | 276 | 276 | 63,000 | 243.60 |
| 1984-07-19 | 284 | 284 | 280 | 280 | 77,000 | 247.13 |
| 1984-07-18 | 282 | 282 | 280 | 282 | 34,000 | 248.90 |
| 1984-07-17 | 275 | 280 | 275 | 276 | 39,000 | 243.60 |
| 1984-07-16 | 276 | 276 | 275 | 275 | 23,000 | 242.72 |
| 1984-07-13 | 276 | 280 | 275 | 276 | 25,000 | 243.60 |
| 1984-07-12 | 277 | 280 | 277 | 278 | 36,000 | 245.37 |
| 1984-07-11 | 280 | 281 | 277 | 277 | 69,000 | 244.48 |
| 1984-07-10 | 285 | 285 | 279 | 280 | 29,000 | 247.13 |
| 1984-07-09 | 286 | 286 | 279 | 281 | 46,000 | 248.01 |
| 1984-07-07 | 286 | 290 | 286 | 286 | 14,000 | 252.43 |
| 1984-07-06 | 281 | 290 | 278 | 290 | 251,000 | 255.96 |
| 1984-07-05 | 284 | 285 | 278 | 278 | 84,000 | 245.37 |
| 1984-07-04 | 290 | 290 | 282 | 284 | 81,000 | 250.66 |
| 1984-07-03 | 287 | 290 | 281 | 290 | 107,000 | 255.96 |
| 1984-07-02 | 299 | 300 | 292 | 292 | 80,000 | 257.72 |
| 1984-06-30 | 295 | 300 | 292 | 297 | 75,000 | 262.14 |
| 1984-06-29 | 290 | 304 | 286 | 290 | 372,000 | 255.96 |
| 1984-06-28 | 285 | 295 | 281 | 290 | 151,000 | 255.96 |
| 1984-06-27 | 284 | 285 | 282 | 282 | 141,000 | 248.90 |
| 1984-06-26 | 290 | 290 | 280 | 289 | 199,000 | 255.08 |
| 1984-06-25 | 303 | 303 | 287 | 295 | 334,000 | 260.37 |
| 1984-06-23 | 307 | 307 | 299 | 303 | 624,000 | 267.43 |
| 1984-06-22 | 299 | 309 | 297 | 307 | 1,560,000 | 270.96 |
| 1984-06-21 | 294 | 294 | 286 | 294 | 128,000 | 259.49 |
| 1984-06-20 | 296 | 296 | 280 | 290 | 291,000 | 255.96 |
| 1984-06-19 | 276 | 290 | 272 | 288 | 261,000 | 254.19 |
| 1984-06-18 | 275 | 278 | 271 | 271 | 68,000 | 239.19 |
| 1984-06-16 | 275 | 277 | 275 | 275 | 13,000 | 242.72 |
| 1984-06-15 | 276 | 277 | 275 | 276 | 41,000 | 243.60 |
| 1984-06-14 | 282 | 284 | 279 | 279 | 22,000 | 246.25 |
| 1984-06-13 | 286 | 286 | 283 | 283 | 54,000 | 249.78 |
| 1984-06-12 | 285 | 285 | 283 | 283 | 157,000 | 249.78 |
| 1984-06-11 | 281 | 286 | 281 | 286 | 41,000 | 252.43 |
| 1984-06-08 | 281 | 288 | 279 | 280 | 69,000 | 247.13 |
| 1984-06-07 | 282 | 285 | 280 | 280 | 128,000 | 247.13 |
| 1984-06-06 | 292 | 294 | 283 | 283 | 121,000 | 249.78 |
| 1984-06-05 | 290 | 295 | 290 | 292 | 135,000 | 257.72 |
| 1984-06-04 | 285 | 287 | 285 | 287 | 59,000 | 253.31 |
| 1984-06-02 | 292 | 295 | 284 | 287 | 158,000 | 253.31 |
| 1984-06-01 | 287 | 287 | 282 | 282 | 139,000 | 248.90 |
| 1984-05-31 | 292 | 292 | 281 | 282 | 305,000 | 248.90 |
| 1984-05-30 | 297 | 297 | 292 | 296 | 468,000 | 261.25 |
| 1984-05-29 | 302 | 304 | 292 | 292 | 650,000 | 257.72 |
| 1984-05-28 | 289 | 290 | 280 | 287 | 92,000 | 253.31 |
| 1984-05-26 | 284 | 295 | 276 | 295 | 366,000 | 260.37 |
| 1984-05-25 | 276 | 280 | 275 | 275 | 74,000 | 242.72 |
| 1984-05-24 | 285 | 287 | 274 | 274 | 110,000 | 241.84 |
| 1984-05-23 | 285 | 285 | 278 | 279 | 126,000 | 246.25 |
| 1984-05-22 | 293 | 293 | 275 | 275 | 149,000 | 242.72 |
| 1984-05-21 | 290 | 297 | 287 | 297 | 193,000 | 262.14 |
| 1984-05-19 | 285 | 293 | 285 | 285 | 177,000 | 251.55 |
| 1984-05-18 | 277 | 289 | 276 | 288 | 419,000 | 254.19 |
| 1984-05-17 | 296 | 298 | 276 | 276 | 522,000 | 243.60 |
| 1984-05-16 | 312 | 316 | 297 | 297 | 1,703,999 | 262.14 |
| 1984-05-15 | 303 | 311 | 298 | 309 | 1,845,999 | 272.73 |
| 1984-05-14 | 306 | 306 | 291 | 298 | 744,000 | 263.02 |
| 1984-05-11 | 302 | 308 | 298 | 302 | 1,400,000 | 266.55 |
| 1984-05-10 | 302 | 303 | 294 | 297 | 953,000 | 262.14 |
| 1984-05-09 | 294 | 307 | 293 | 300 | 1,356,000 | 264.78 |
| 1984-05-08 | 299 | 305 | 292 | 292 | 2,062,999 | 257.72 |
| 1984-05-07 | 282 | 300 | 282 | 299 | 2,090,999 | 263.90 |
| 1984-05-04 | 286 | 286 | 281 | 282 | 281,000 | 248.90 |
| 1984-05-02 | 285 | 290 | 281 | 285 | 361,000 | 251.55 |
| 1984-05-01 | 285 | 290 | 280 | 285 | 354,000 | 251.55 |
| 1984-04-28 | 295 | 296 | 288 | 290 | 888,000 | 255.96 |
| 1984-04-27 | 280 | 292 | 280 | 292 | 1,839,999 | 257.72 |
| 1984-04-26 | 277 | 280 | 275 | 280 | 447,000 | 247.13 |
| 1984-04-25 | 279 | 284 | 273 | 276 | 801,000 | 243.60 |
| 1984-04-24 | 284 | 284 | 269 | 279 | 621,000 | 246.25 |
| 1984-04-23 | 289 | 294 | 280 | 280 | 1,398,000 | 247.13 |
| 1984-04-21 | 284 | 292 | 281 | 289 | 2,519,999 | 255.08 |
| 1984-04-20 | 270 | 286 | 270 | 283 | 4,098,999 | 249.78 |
| 1984-04-19 | 277 | 277 | 267 | 270 | 1,765,999 | 238.31 |
| 1984-04-18 | 270 | 280 | 267 | 273 | 5,359,998 | 240.95 |
| 1984-04-17 | 235 | 258 | 235 | 255 | 934,000 | 225.07 |
| 1984-04-16 | 235 | 235 | 230 | 235 | 63,000 | 207.41 |
| 1984-04-13 | 232 | 232 | 226 | 229 | 255,000 | 202.12 |
| 1984-04-12 | 234 | 234 | 230 | 230 | 136,000 | 203 |
| 1984-04-11 | 234 | 238 | 234 | 237 | 138,000 | 209.18 |
| 1984-04-10 | 235 | 237 | 235 | 237 | 70,000 | 209.18 |
| 1984-04-09 | 235 | 237 | 234 | 234 | 68,000 | 206.53 |
| 1984-04-07 | 230 | 232 | 228 | 232 | 137,000 | 204.77 |
| 1984-04-06 | 230 | 233 | 230 | 231 | 98,000 | 203.88 |
| 1984-04-05 | 226 | 230 | 225 | 230 | 251,000 | 203 |
| 1984-04-04 | 226 | 226 | 224 | 225 | 120,000 | 198.59 |
| 1984-04-03 | 228 | 230 | 225 | 225 | 142,000 | 198.59 |
| 1984-04-02 | 225 | 230 | 225 | 229 | 125,000 | 202.12 |
| 1984-03-31 | 223 | 225 | 223 | 225 | 103,000 | 198.59 |
| 1984-03-30 | 230 | 234 | 230 | 231 | 87,000 | 203.88 |
| 1984-03-29 | 230 | 235 | 230 | 230 | 30,000 | 203 |
| 1984-03-28 | 237 | 237 | 231 | 233 | 36,000 | 205.65 |
| 1984-03-27 | 237 | 237 | 234 | 236 | 196,000 | 208.30 |
| 1984-03-26 | 236 | 238 | 234 | 237 | 95,000 | 209.18 |
| 1984-03-24 | 237 | 238 | 236 | 236 | 125,000 | 208.30 |
| 1984-03-23 | 237 | 237 | 236 | 237 | 90,000 | 209.18 |
| 1984-03-22 | 233 | 237 | 233 | 237 | 81,000 | 209.18 |
| 1984-03-21 | 233 | 234 | 231 | 233 | 78,000 | 205.65 |
| 1984-03-19 | 228 | 230 | 227 | 230 | 78,000 | 203 |
| 1984-03-17 | 226 | 228 | 225 | 226 | 52,000 | 199.47 |
| 1984-03-16 | 226 | 227 | 225 | 225 | 88,000 | 198.59 |
| 1984-03-15 | 229 | 229 | 225 | 225 | 124,000 | 198.59 |
| 1984-03-14 | 219 | 221 | 218 | 220 | 183,000 | 194.18 |
| 1984-03-13 | 220 | 220 | 218 | 219 | 110,000 | 193.29 |
| 1984-03-12 | 218 | 220 | 217 | 219 | 153,000 | 193.29 |
| 1984-03-09 | 221 | 221 | 218 | 218 | 21,000 | 192.41 |
| 1984-03-08 | 219 | 219 | 218 | 218 | 58,000 | 192.41 |
| 1984-03-07 | 220 | 222 | 218 | 218 | 119,000 | 192.41 |
| 1984-03-06 | 222 | 222 | 220 | 220 | 117,000 | 194.18 |
| 1984-03-05 | 220 | 220 | 218 | 220 | 71,000 | 194.18 |
| 1984-03-03 | 218 | 218 | 216 | 218 | 31,000 | 192.41 |
| 1984-03-02 | 218 | 218 | 217 | 217 | 62,000 | 191.53 |
| 1984-03-01 | 220 | 220 | 220 | 220 | 19,000 | 194.18 |
| 1984-02-29 | 220 | 221 | 220 | 220 | 44,000 | 194.18 |
| 1984-02-28 | 225 | 226 | 222 | 222 | 779,000 | 195.94 |
| 1984-02-27 | 227 | 228 | 225 | 226 | 43,000 | 199.47 |
| 1984-02-25 | 227 | 230 | 227 | 230 | 37,000 | 203 |
| 1984-02-24 | 226 | 227 | 226 | 227 | 42,000 | 200.35 |
| 1984-02-23 | 226 | 226 | 226 | 226 | 8,000 | 199.47 |
| 1984-02-22 | 227 | 229 | 226 | 227 | 40,000 | 200.35 |
| 1984-02-21 | 227 | 228 | 226 | 227 | 26,000 | 200.35 |
| 1984-02-20 | 228 | 229 | 226 | 229 | 26,000 | 202.12 |
| 1984-02-18 | 224 | 224 | 222 | 222 | 60,000 | 195.94 |
| 1984-02-17 | 219 | 220 | 219 | 220 | 42,000 | 194.18 |
| 1984-02-16 | 218 | 219 | 218 | 219 | 56,000 | 193.29 |
| 1984-02-14 | 220 | 220 | 218 | 218 | 17,000 | 192.41 |
| 1984-02-13 | 219 | 220 | 218 | 220 | 23,000 | 194.18 |
| 1984-02-10 | 220 | 220 | 218 | 219 | 33,000 | 193.29 |
| 1984-02-09 | 222 | 222 | 219 | 219 | 77,000 | 193.29 |
| 1984-02-08 | 221 | 221 | 216 | 220 | 164,000 | 194.18 |
| 1984-02-07 | 226 | 226 | 221 | 224 | 63,000 | 197.71 |
| 1984-02-06 | 225 | 227 | 225 | 226 | 48,000 | 199.47 |
| 1984-02-04 | 225 | 227 | 224 | 225 | 87,000 | 198.59 |
| 1984-02-03 | 227 | 229 | 225 | 225 | 200,000 | 198.59 |
| 1984-02-02 | 230 | 230 | 227 | 227 | 32,000 | 200.35 |
| 1984-02-01 | 231 | 231 | 225 | 229 | 126,000 | 202.12 |
| 1984-01-31 | 231 | 231 | 230 | 231 | 50,000 | 203.88 |
| 1984-01-30 | 232 | 232 | 230 | 231 | 80,000 | 203.88 |
| 1984-01-28 | 232 | 232 | 231 | 231 | 88,000 | 203.88 |
| 1984-01-27 | 232 | 233 | 231 | 232 | 83,000 | 204.77 |
| 1984-01-26 | 233 | 233 | 231 | 231 | 56,000 | 203.88 |
| 1984-01-25 | 233 | 238 | 231 | 231 | 68,000 | 203.88 |
| 1984-01-24 | 236 | 237 | 235 | 235 | 58,000 | 207.41 |
| 1984-01-23 | 237 | 240 | 236 | 236 | 74,000 | 208.30 |
| 1984-01-21 | 233 | 233 | 233 | 233 | 7,000 | 205.65 |
| 1984-01-20 | 235 | 236 | 232 | 233 | 56,000 | 205.65 |
| 1984-01-19 | 243 | 243 | 236 | 236 | 53,000 | 208.30 |
| 1984-01-18 | 238 | 240 | 238 | 238 | 93,000 | 210.06 |
| 1984-01-17 | 240 | 240 | 238 | 240 | 36,000 | 211.83 |
| 1984-01-13 | 238 | 240 | 235 | 240 | 44,000 | 211.83 |
| 1984-01-12 | 245 | 248 | 245 | 248 | 44,000 | 218.89 |
| 1984-01-11 | 243 | 251 | 243 | 245 | 249,000 | 216.24 |
| 1984-01-10 | 240 | 248 | 238 | 248 | 345,000 | 218.89 |
| 1984-01-09 | 235 | 243 | 232 | 240 | 303,000 | 211.83 |
| 1984-01-07 | 234 | 234 | 227 | 230 | 97,000 | 203 |
| 1984-01-06 | 229 | 235 | 229 | 235 | 164,000 | 207.41 |
| 1984-01-05 | 237 | 239 | 225 | 226 | 103,000 | 199.47 |
| 1984-01-04 | 236 | 236 | 236 | 236 | 10,000 | 208.30 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
