7259 (株)アイシン 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 | 850 | 850 | 850 | 850 | 45,000 | 735.93 |
| 1984-12-27 | 870 | 872 | 860 | 860 | 23,000 | 744.59 |
| 1984-12-26 | 865 | 875 | 865 | 870 | 112,000 | 753.25 |
| 1984-12-25 | 873 | 873 | 865 | 865 | 52,000 | 748.92 |
| 1984-12-24 | 890 | 890 | 880 | 883 | 55,000 | 764.50 |
| 1984-12-22 | 890 | 890 | 885 | 886 | 66,000 | 767.10 |
| 1984-12-21 | 889 | 890 | 881 | 890 | 158,000 | 770.56 |
| 1984-12-20 | 878 | 890 | 878 | 881 | 224,000 | 762.77 |
| 1984-12-19 | 875 | 895 | 865 | 875 | 456,000 | 757.58 |
| 1984-12-18 | 842 | 860 | 842 | 855 | 297,000 | 740.26 |
| 1984-12-17 | 840 | 840 | 831 | 840 | 126,000 | 727.27 |
| 1984-12-15 | 825 | 830 | 821 | 821 | 337,000 | 710.82 |
| 1984-12-14 | 816 | 830 | 816 | 820 | 163,000 | 709.96 |
| 1984-12-13 | 820 | 822 | 820 | 820 | 67,000 | 709.96 |
| 1984-12-12 | 813 | 818 | 812 | 816 | 242,000 | 706.49 |
| 1984-12-11 | 815 | 815 | 810 | 812 | 49,000 | 703.03 |
| 1984-12-10 | 816 | 817 | 815 | 815 | 67,000 | 705.63 |
| 1984-12-07 | 820 | 820 | 815 | 815 | 145,000 | 705.63 |
| 1984-12-06 | 825 | 829 | 820 | 822 | 96,000 | 711.69 |
| 1984-12-05 | 829 | 839 | 822 | 822 | 124,000 | 711.69 |
| 1984-12-04 | 830 | 840 | 828 | 839 | 55,000 | 726.41 |
| 1984-12-03 | 830 | 835 | 830 | 830 | 70,000 | 718.62 |
| 1984-12-01 | 821 | 830 | 821 | 821 | 110,000 | 710.82 |
| 1984-11-30 | 817 | 820 | 815 | 820 | 145,000 | 709.96 |
| 1984-11-29 | 830 | 830 | 815 | 815 | 85,000 | 705.63 |
| 1984-11-28 | 839 | 839 | 830 | 835 | 46,000 | 722.94 |
| 1984-11-27 | 840 | 840 | 830 | 840 | 173,000 | 727.27 |
| 1984-11-26 | 855 | 855 | 846 | 846 | 81,000 | 732.47 |
| 1984-11-24 | 855 | 855 | 855 | 855 | 70,000 | 740.26 |
| 1984-11-22 | 855 | 860 | 850 | 855 | 196,000 | 740.26 |
| 1984-11-21 | 878 | 880 | 860 | 865 | 167,000 | 748.92 |
| 1984-11-20 | 880 | 881 | 880 | 880 | 82,000 | 761.91 |
| 1984-11-19 | 881 | 885 | 880 | 880 | 63,000 | 761.91 |
| 1984-11-17 | 885 | 885 | 885 | 885 | 23,000 | 766.23 |
| 1984-11-16 | 890 | 890 | 885 | 885 | 122,000 | 766.23 |
| 1984-11-15 | 890 | 892 | 889 | 891 | 83,000 | 771.43 |
| 1984-11-14 | 890 | 890 | 882 | 888 | 55,000 | 768.83 |
| 1984-11-13 | 890 | 890 | 880 | 882 | 56,000 | 763.64 |
| 1984-11-12 | 896 | 900 | 890 | 890 | 99,000 | 770.56 |
| 1984-11-09 | 890 | 900 | 890 | 895 | 84,000 | 774.89 |
| 1984-11-08 | 900 | 900 | 880 | 890 | 46,000 | 770.56 |
| 1984-11-07 | 901 | 907 | 892 | 892 | 97,000 | 772.29 |
| 1984-11-06 | 919 | 920 | 910 | 910 | 56,000 | 787.88 |
| 1984-11-05 | 910 | 920 | 910 | 920 | 65,000 | 796.54 |
| 1984-11-02 | 925 | 926 | 905 | 915 | 235,000 | 792.21 |
| 1984-11-01 | 940 | 940 | 910 | 925 | 261,000 | 800.87 |
| 1984-10-31 | 938 | 943 | 925 | 939 | 192,000 | 812.99 |
| 1984-10-30 | 945 | 945 | 908 | 930 | 178,000 | 805.20 |
| 1984-10-29 | 930 | 950 | 921 | 945 | 604,000 | 818.18 |
| 1984-10-27 | 906 | 909 | 906 | 909 | 43,000 | 787.01 |
| 1984-10-26 | 912 | 912 | 901 | 906 | 52,000 | 784.42 |
| 1984-10-25 | 919 | 920 | 900 | 912 | 140,000 | 789.61 |
| 1984-10-24 | 905 | 920 | 905 | 910 | 81,000 | 787.88 |
| 1984-10-23 | 919 | 920 | 905 | 910 | 112,000 | 787.88 |
| 1984-10-22 | 899 | 920 | 890 | 920 | 219,000 | 796.54 |
| 1984-10-20 | 920 | 920 | 900 | 900 | 109,000 | 779.22 |
| 1984-10-19 | 920 | 930 | 915 | 924 | 218,000 | 800 |
| 1984-10-18 | 910 | 910 | 903 | 905 | 121,000 | 783.55 |
| 1984-10-17 | 914 | 914 | 903 | 903 | 120,000 | 781.82 |
| 1984-10-16 | 914 | 915 | 906 | 909 | 262,000 | 787.01 |
| 1984-10-15 | 915 | 920 | 909 | 909 | 159,000 | 787.01 |
| 1984-10-12 | 923 | 923 | 911 | 920 | 176,000 | 796.54 |
| 1984-10-11 | 925 | 925 | 910 | 925 | 103,000 | 800.87 |
| 1984-10-09 | 915 | 920 | 915 | 915 | 59,000 | 792.21 |
| 1984-10-08 | 935 | 936 | 930 | 936 | 105,000 | 810.39 |
| 1984-10-06 | 920 | 939 | 915 | 939 | 60,000 | 812.99 |
| 1984-10-05 | 925 | 925 | 915 | 915 | 119,000 | 792.21 |
| 1984-10-04 | 919 | 919 | 916 | 919 | 81,000 | 795.67 |
| 1984-10-03 | 915 | 925 | 915 | 919 | 301,000 | 795.67 |
| 1984-10-02 | 925 | 925 | 916 | 916 | 34,000 | 793.07 |
| 1984-10-01 | 942 | 942 | 900 | 916 | 141,000 | 793.07 |
| 1984-09-29 | 942 | 942 | 930 | 932 | 63,000 | 806.93 |
| 1984-09-28 | 950 | 950 | 935 | 942 | 487,000 | 815.58 |
| 1984-09-27 | 955 | 964 | 955 | 955 | 239,000 | 826.84 |
| 1984-09-26 | 930 | 960 | 930 | 954 | 516,000 | 825.97 |
| 1984-09-25 | 927 | 927 | 915 | 915 | 127,000 | 792.21 |
| 1984-09-22 | 931 | 933 | 923 | 925 | 127,000 | 800.87 |
| 1984-09-21 | 931 | 948 | 931 | 948 | 179,000 | 820.78 |
| 1984-09-20 | 940 | 950 | 930 | 950 | 166,000 | 822.51 |
| 1984-09-19 | 921 | 930 | 921 | 930 | 126,000 | 805.20 |
| 1984-09-18 | 930 | 930 | 925 | 927 | 62,000 | 802.60 |
| 1984-09-17 | 945 | 945 | 918 | 927 | 239,000 | 802.60 |
| 1984-09-14 | 959 | 959 | 941 | 945 | 267,000 | 818.18 |
| 1984-09-13 | 942 | 960 | 942 | 954 | 219,000 | 825.97 |
| 1984-09-12 | 945 | 951 | 933 | 933 | 393,000 | 807.79 |
| 1984-09-11 | 930 | 949 | 930 | 949 | 195,000 | 821.65 |
| 1984-09-10 | 939 | 940 | 930 | 930 | 251,000 | 805.20 |
| 1984-09-07 | 936 | 938 | 930 | 931 | 109,000 | 806.06 |
| 1984-09-06 | 948 | 948 | 926 | 926 | 135,000 | 801.73 |
| 1984-09-05 | 959 | 960 | 945 | 952 | 315,000 | 824.24 |
| 1984-09-04 | 977 | 977 | 961 | 969 | 432,000 | 838.96 |
| 1984-09-03 | 969 | 970 | 960 | 967 | 275,000 | 837.23 |
| 1984-09-01 | 978 | 978 | 966 | 970 | 383,000 | 839.83 |
| 1984-08-31 | 987 | 987 | 966 | 968 | 302,000 | 838.10 |
| 1984-08-30 | 994 | 994 | 976 | 984 | 1,256,000 | 851.95 |
| 1984-08-29 | 990 | 1,010 | 985 | 995 | 5,600,999 | 861.47 |
| 1984-08-28 | 960 | 975 | 951 | 967 | 1,590,000 | 837.23 |
| 1984-08-27 | 940 | 948 | 935 | 948 | 799,000 | 820.78 |
| 1984-08-25 | 930 | 938 | 925 | 930 | 189,000 | 805.20 |
| 1984-08-24 | 929 | 935 | 920 | 929 | 219,000 | 804.33 |
| 1984-08-23 | 940 | 944 | 930 | 939 | 793,000 | 812.99 |
| 1984-08-22 | 925 | 944 | 921 | 938 | 976,000 | 812.12 |
| 1984-08-21 | 921 | 921 | 912 | 912 | 354,000 | 789.61 |
| 1984-08-20 | 919 | 920 | 905 | 920 | 329,000 | 796.54 |
| 1984-08-18 | 910 | 918 | 903 | 910 | 575,000 | 787.88 |
| 1984-08-17 | 875 | 890 | 875 | 880 | 87,000 | 761.91 |
| 1984-08-16 | 876 | 883 | 862 | 870 | 80,000 | 753.25 |
| 1984-08-15 | 865 | 877 | 865 | 877 | 155,000 | 759.31 |
| 1984-08-14 | 885 | 889 | 870 | 875 | 150,000 | 757.58 |
| 1984-08-13 | 880 | 895 | 880 | 890 | 131,000 | 770.56 |
| 1984-08-10 | 898 | 898 | 884 | 890 | 390,000 | 770.56 |
| 1984-08-09 | 865 | 894 | 865 | 880 | 302,000 | 761.91 |
| 1984-08-08 | 870 | 885 | 870 | 875 | 163,000 | 757.58 |
| 1984-08-07 | 891 | 891 | 870 | 880 | 253,000 | 761.91 |
| 1984-08-06 | 889 | 891 | 875 | 889 | 389,000 | 769.70 |
| 1984-08-04 | 870 | 899 | 870 | 889 | 618,000 | 769.70 |
| 1984-08-03 | 865 | 868 | 850 | 860 | 551,000 | 744.59 |
| 1984-08-02 | 820 | 845 | 820 | 845 | 182,000 | 731.60 |
| 1984-08-01 | 813 | 814 | 810 | 813 | 23,000 | 703.90 |
| 1984-07-31 | 818 | 818 | 810 | 815 | 35,000 | 705.63 |
| 1984-07-30 | 810 | 820 | 810 | 820 | 18,000 | 709.96 |
| 1984-07-27 | 813 | 813 | 803 | 803 | 77,000 | 695.24 |
| 1984-07-26 | 800 | 801 | 781 | 800 | 51,000 | 692.64 |
| 1984-07-25 | 780 | 800 | 780 | 800 | 26,000 | 692.64 |
| 1984-07-24 | 790 | 790 | 780 | 789 | 51,000 | 683.12 |
| 1984-07-23 | 800 | 801 | 786 | 786 | 26,000 | 680.52 |
| 1984-07-21 | 800 | 801 | 792 | 800 | 97,000 | 692.64 |
| 1984-07-20 | 830 | 830 | 800 | 800 | 56,000 | 692.64 |
| 1984-07-19 | 835 | 845 | 831 | 831 | 237,000 | 719.48 |
| 1984-07-18 | 840 | 845 | 830 | 830 | 83,000 | 718.62 |
| 1984-07-17 | 802 | 820 | 802 | 820 | 77,000 | 709.96 |
| 1984-07-16 | 796 | 800 | 795 | 800 | 10,000 | 692.64 |
| 1984-07-13 | 800 | 800 | 790 | 796 | 171,000 | 689.18 |
| 1984-07-12 | 815 | 815 | 800 | 801 | 119,000 | 693.51 |
| 1984-07-11 | 820 | 820 | 815 | 815 | 38,000 | 705.63 |
| 1984-07-10 | 815 | 817 | 815 | 815 | 61,000 | 705.63 |
| 1984-07-09 | 810 | 815 | 810 | 815 | 24,000 | 705.63 |
| 1984-07-07 | 825 | 825 | 816 | 816 | 3,000 | 706.49 |
| 1984-07-06 | 819 | 830 | 815 | 820 | 92,000 | 709.96 |
| 1984-07-05 | 810 | 820 | 806 | 818 | 152,000 | 708.23 |
| 1984-07-04 | 800 | 810 | 800 | 810 | 50,000 | 701.30 |
| 1984-07-03 | 800 | 805 | 800 | 800 | 60,000 | 692.64 |
| 1984-07-02 | 810 | 810 | 798 | 798 | 60,000 | 690.91 |
| 1984-06-30 | 796 | 798 | 795 | 796 | 16,000 | 689.18 |
| 1984-06-29 | 796 | 800 | 795 | 795 | 68,000 | 688.31 |
| 1984-06-28 | 795 | 800 | 790 | 795 | 192,000 | 688.31 |
| 1984-06-27 | 777 | 794 | 777 | 793 | 144,000 | 686.58 |
| 1984-06-26 | 775 | 779 | 770 | 778 | 74,000 | 673.59 |
| 1984-06-25 | 781 | 781 | 768 | 768 | 31,000 | 664.94 |
| 1984-06-23 | 785 | 786 | 768 | 780 | 75,000 | 675.33 |
| 1984-06-22 | 795 | 795 | 786 | 786 | 43,000 | 680.52 |
| 1984-06-21 | 795 | 800 | 794 | 794 | 50,000 | 687.45 |
| 1984-06-20 | 795 | 795 | 790 | 795 | 32,000 | 688.31 |
| 1984-06-19 | 791 | 800 | 790 | 795 | 45,000 | 688.31 |
| 1984-06-18 | 796 | 798 | 786 | 786 | 55,000 | 680.52 |
| 1984-06-16 | 796 | 796 | 796 | 796 | 41,000 | 689.18 |
| 1984-06-15 | 796 | 799 | 796 | 799 | 54,000 | 691.78 |
| 1984-06-14 | 795 | 800 | 795 | 796 | 146,000 | 689.18 |
| 1984-06-13 | 800 | 800 | 788 | 795 | 47,000 | 688.31 |
| 1984-06-12 | 795 | 800 | 795 | 795 | 25,000 | 688.31 |
| 1984-06-11 | 803 | 803 | 790 | 794 | 90,000 | 687.45 |
| 1984-06-08 | 805 | 810 | 800 | 803 | 263,000 | 695.24 |
| 1984-06-07 | 810 | 812 | 805 | 806 | 142,000 | 697.84 |
| 1984-06-06 | 815 | 816 | 808 | 815 | 23,000 | 705.63 |
| 1984-06-05 | 826 | 831 | 809 | 812 | 104,000 | 703.03 |
| 1984-06-04 | 831 | 831 | 826 | 826 | 22,000 | 715.15 |
| 1984-06-02 | 811 | 820 | 810 | 819 | 179,000 | 709.09 |
| 1984-06-01 | 810 | 810 | 800 | 800 | 110,000 | 692.64 |
| 1984-05-31 | 824 | 824 | 810 | 810 | 92,000 | 701.30 |
| 1984-05-30 | 844 | 844 | 832 | 834 | 163,000 | 722.08 |
| 1984-05-29 | 830 | 847 | 825 | 847 | 45,000 | 733.33 |
| 1984-05-28 | 815 | 832 | 815 | 832 | 34,000 | 720.35 |
| 1984-05-26 | 825 | 825 | 820 | 825 | 23,000 | 714.29 |
| 1984-05-25 | 854 | 854 | 832 | 832 | 82,000 | 720.35 |
| 1984-05-24 | 831 | 855 | 831 | 855 | 117,000 | 740.26 |
| 1984-05-23 | 810 | 838 | 810 | 835 | 169,000 | 722.94 |
| 1984-05-22 | 830 | 830 | 820 | 830 | 37,000 | 718.62 |
| 1984-05-21 | 860 | 861 | 840 | 840 | 47,000 | 727.27 |
| 1984-05-19 | 845 | 860 | 845 | 860 | 24,000 | 744.59 |
| 1984-05-18 | 845 | 864 | 840 | 840 | 149,000 | 727.27 |
| 1984-05-17 | 886 | 890 | 855 | 865 | 71,000 | 748.92 |
| 1984-05-16 | 890 | 900 | 886 | 890 | 24,000 | 770.56 |
| 1984-05-15 | 882 | 910 | 870 | 900 | 248,000 | 779.22 |
| 1984-05-14 | 903 | 910 | 883 | 885 | 178,000 | 766.23 |
| 1984-05-11 | 894 | 894 | 882 | 883 | 106,000 | 764.50 |
| 1984-05-10 | 907 | 910 | 891 | 895 | 163,000 | 774.89 |
| 1984-05-09 | 930 | 930 | 905 | 907 | 102,000 | 785.28 |
| 1984-05-08 | 945 | 945 | 925 | 933 | 507,000 | 807.79 |
| 1984-05-07 | 935 | 945 | 929 | 945 | 287,000 | 818.18 |
| 1984-05-04 | 915 | 945 | 905 | 945 | 600,000 | 818.18 |
| 1984-05-02 | 899 | 905 | 899 | 904 | 81,000 | 782.68 |
| 1984-05-01 | 900 | 910 | 890 | 890 | 33,000 | 770.56 |
| 1984-04-28 | 905 | 905 | 885 | 900 | 51,000 | 779.22 |
| 1984-04-27 | 896 | 903 | 891 | 903 | 47,000 | 781.82 |
| 1984-04-26 | 896 | 896 | 883 | 886 | 40,000 | 767.10 |
| 1984-04-25 | 895 | 904 | 885 | 890 | 143,000 | 770.56 |
| 1984-04-24 | 899 | 899 | 881 | 885 | 98,000 | 766.23 |
| 1984-04-23 | 905 | 905 | 891 | 895 | 49,000 | 774.89 |
| 1984-04-21 | 890 | 905 | 890 | 904 | 90,000 | 782.68 |
| 1984-04-20 | 890 | 897 | 890 | 891 | 172,000 | 771.43 |
| 1984-04-19 | 920 | 920 | 895 | 895 | 200,000 | 774.89 |
| 1984-04-18 | 919 | 919 | 900 | 915 | 269,000 | 792.21 |
| 1984-04-17 | 949 | 949 | 910 | 911 | 467,000 | 788.75 |
| 1984-04-16 | 930 | 953 | 930 | 945 | 1,218,000 | 818.18 |
| 1984-04-13 | 920 | 945 | 920 | 926 | 534,000 | 801.73 |
| 1984-04-12 | 910 | 925 | 910 | 910 | 566,000 | 787.88 |
| 1984-04-11 | 890 | 910 | 890 | 910 | 249,000 | 787.88 |
| 1984-04-10 | 886 | 900 | 886 | 886 | 104,000 | 767.10 |
| 1984-04-09 | 885 | 885 | 880 | 884 | 71,000 | 765.37 |
| 1984-04-07 | 885 | 885 | 880 | 880 | 25,000 | 761.91 |
| 1984-04-06 | 890 | 896 | 890 | 895 | 71,000 | 774.89 |
| 1984-04-05 | 900 | 908 | 891 | 900 | 155,000 | 779.22 |
| 1984-04-04 | 880 | 910 | 880 | 900 | 121,000 | 779.22 |
| 1984-04-03 | 880 | 890 | 880 | 880 | 119,000 | 761.91 |
| 1984-04-02 | 901 | 901 | 890 | 890 | 116,000 | 770.56 |
| 1984-03-31 | 900 | 901 | 900 | 901 | 58,000 | 780.09 |
| 1984-03-30 | 903 | 905 | 895 | 900 | 89,000 | 779.22 |
| 1984-03-29 | 910 | 920 | 905 | 905 | 64,000 | 783.55 |
| 1984-03-28 | 901 | 905 | 888 | 888 | 168,000 | 768.83 |
| 1984-03-27 | 901 | 910 | 901 | 901 | 87,000 | 780.09 |
| 1984-03-26 | 901 | 905 | 901 | 901 | 118,000 | 780.09 |
| 1984-03-24 | 898 | 908 | 898 | 905 | 76,000 | 783.55 |
| 1984-03-23 | 917 | 924 | 915 | 918 | 245,000 | 794.81 |
| 1984-03-22 | 915 | 917 | 910 | 917 | 245,000 | 793.94 |
| 1984-03-21 | 929 | 930 | 910 | 920 | 151,000 | 796.54 |
| 1984-03-19 | 945 | 950 | 935 | 940 | 445,000 | 813.85 |
| 1984-03-17 | 930 | 959 | 930 | 950 | 1,474,000 | 822.51 |
| 1984-03-16 | 885 | 924 | 880 | 910 | 847,000 | 787.88 |
| 1984-03-15 | 885 | 889 | 867 | 889 | 321,000 | 769.70 |
| 1984-03-14 | 860 | 880 | 858 | 880 | 288,000 | 761.91 |
| 1984-03-13 | 849 | 855 | 845 | 855 | 42,000 | 740.26 |
| 1984-03-12 | 845 | 850 | 840 | 850 | 45,000 | 735.93 |
| 1984-03-09 | 840 | 845 | 840 | 845 | 31,000 | 731.60 |
| 1984-03-08 | 850 | 855 | 840 | 840 | 66,000 | 727.27 |
| 1984-03-07 | 845 | 850 | 840 | 850 | 71,000 | 735.93 |
| 1984-03-06 | 857 | 859 | 835 | 840 | 323,000 | 727.27 |
| 1984-03-05 | 828 | 832 | 827 | 828 | 57,000 | 716.88 |
| 1984-03-03 | 828 | 830 | 828 | 830 | 26,000 | 718.62 |
| 1984-03-02 | 821 | 829 | 821 | 828 | 62,000 | 716.88 |
| 1984-03-01 | 820 | 830 | 812 | 830 | 85,000 | 718.62 |
| 1984-02-29 | 847 | 847 | 825 | 825 | 136,000 | 714.29 |
| 1984-02-28 | 858 | 864 | 850 | 850 | 152,000 | 735.93 |
| 1984-02-27 | 835 | 860 | 832 | 859 | 211,000 | 743.72 |
| 1984-02-25 | 826 | 832 | 826 | 831 | 62,000 | 719.48 |
| 1984-02-24 | 811 | 818 | 811 | 817 | 80,000 | 707.36 |
| 1984-02-23 | 810 | 820 | 810 | 815 | 91,000 | 705.63 |
| 1984-02-22 | 820 | 824 | 817 | 820 | 46,000 | 709.96 |
| 1984-02-21 | 815 | 819 | 815 | 817 | 38,000 | 707.36 |
| 1984-02-20 | 820 | 824 | 815 | 815 | 21,000 | 705.63 |
| 1984-02-18 | 823 | 824 | 812 | 824 | 68,000 | 713.42 |
| 1984-02-17 | 821 | 830 | 821 | 824 | 77,000 | 713.42 |
| 1984-02-16 | 812 | 820 | 812 | 820 | 39,000 | 709.96 |
| 1984-02-15 | 802 | 809 | 802 | 809 | 48,000 | 700.43 |
| 1984-02-14 | 815 | 815 | 800 | 800 | 50,000 | 692.64 |
| 1984-02-13 | 821 | 821 | 812 | 819 | 53,000 | 709.09 |
| 1984-02-10 | 830 | 830 | 820 | 825 | 51,000 | 714.29 |
| 1984-02-09 | 842 | 850 | 835 | 835 | 134,000 | 722.94 |
| 1984-02-08 | 845 | 845 | 845 | 845 | 29,000 | 731.60 |
| 1984-02-07 | 845 | 850 | 845 | 849 | 99,000 | 735.07 |
| 1984-02-06 | 845 | 860 | 843 | 860 | 137,000 | 744.59 |
| 1984-02-04 | 845 | 845 | 842 | 845 | 92,000 | 731.60 |
| 1984-02-03 | 850 | 859 | 842 | 850 | 68,000 | 735.93 |
| 1984-02-02 | 840 | 860 | 840 | 850 | 51,000 | 735.93 |
| 1984-02-01 | 860 | 860 | 840 | 841 | 103,000 | 728.14 |
| 1984-01-31 | 856 | 860 | 850 | 850 | 113,000 | 735.93 |
| 1984-01-30 | 860 | 870 | 858 | 861 | 224,000 | 745.46 |
| 1984-01-28 | 868 | 870 | 865 | 865 | 52,000 | 748.92 |
| 1984-01-27 | 860 | 870 | 860 | 865 | 42,000 | 748.92 |
| 1984-01-26 | 870 | 870 | 855 | 860 | 89,000 | 744.59 |
| 1984-01-25 | 850 | 870 | 850 | 870 | 44,000 | 753.25 |
| 1984-01-24 | 855 | 856 | 851 | 852 | 43,000 | 737.66 |
| 1984-01-23 | 855 | 855 | 850 | 855 | 55,000 | 740.26 |
| 1984-01-21 | 864 | 864 | 855 | 855 | 81,000 | 740.26 |
| 1984-01-20 | 861 | 870 | 861 | 862 | 63,000 | 746.32 |
| 1984-01-19 | 880 | 880 | 860 | 860 | 174,000 | 744.59 |
| 1984-01-18 | 870 | 880 | 868 | 880 | 106,000 | 761.91 |
| 1984-01-17 | 880 | 880 | 862 | 870 | 119,000 | 753.25 |
| 1984-01-13 | 888 | 888 | 880 | 880 | 86,000 | 761.91 |
| 1984-01-12 | 880 | 899 | 880 | 888 | 79,000 | 768.83 |
| 1984-01-11 | 883 | 900 | 880 | 880 | 90,000 | 761.91 |
| 1984-01-10 | 901 | 902 | 881 | 882 | 131,000 | 763.64 |
| 1984-01-09 | 910 | 910 | 900 | 901 | 197,000 | 780.09 |
| 1984-01-07 | 910 | 911 | 895 | 900 | 69,000 | 779.22 |
| 1984-01-06 | 919 | 920 | 910 | 915 | 187,000 | 792.21 |
| 1984-01-05 | 929 | 935 | 914 | 924 | 860,000 | 800 |
| 1984-01-04 | 915 | 920 | 911 | 920 | 235,000 | 796.54 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
