7270 (株)SUBARU 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 | 478 | 478 | 472 | 475 | 150,000 | 465.69 |
| 1984-12-27 | 489 | 489 | 480 | 480 | 113,000 | 470.59 |
| 1984-12-26 | 489 | 494 | 485 | 489 | 125,000 | 479.41 |
| 1984-12-25 | 490 | 491 | 470 | 470 | 203,000 | 460.78 |
| 1984-12-24 | 480 | 490 | 475 | 490 | 109,000 | 480.39 |
| 1984-12-22 | 471 | 480 | 470 | 480 | 86,000 | 470.59 |
| 1984-12-21 | 485 | 485 | 473 | 480 | 314,000 | 470.59 |
| 1984-12-20 | 488 | 490 | 472 | 485 | 226,000 | 475.49 |
| 1984-12-19 | 490 | 495 | 490 | 495 | 144,000 | 485.29 |
| 1984-12-18 | 488 | 491 | 488 | 488 | 143,000 | 478.43 |
| 1984-12-17 | 482 | 486 | 482 | 486 | 105,000 | 476.47 |
| 1984-12-15 | 482 | 482 | 478 | 482 | 76,000 | 472.55 |
| 1984-12-14 | 475 | 483 | 475 | 480 | 352,000 | 470.59 |
| 1984-12-13 | 470 | 483 | 468 | 480 | 390,000 | 470.59 |
| 1984-12-12 | 470 | 470 | 465 | 470 | 115,000 | 460.78 |
| 1984-12-11 | 468 | 470 | 468 | 470 | 82,000 | 460.78 |
| 1984-12-10 | 478 | 478 | 468 | 468 | 153,000 | 458.82 |
| 1984-12-07 | 475 | 475 | 470 | 475 | 216,000 | 465.69 |
| 1984-12-06 | 475 | 480 | 467 | 480 | 168,000 | 470.59 |
| 1984-12-05 | 485 | 486 | 475 | 485 | 168,000 | 475.49 |
| 1984-12-04 | 471 | 485 | 471 | 485 | 224,000 | 475.49 |
| 1984-12-03 | 470 | 475 | 466 | 470 | 108,000 | 460.78 |
| 1984-12-01 | 466 | 470 | 466 | 470 | 91,000 | 460.78 |
| 1984-11-30 | 465 | 469 | 464 | 464 | 169,000 | 454.90 |
| 1984-11-29 | 475 | 475 | 470 | 470 | 83,000 | 460.78 |
| 1984-11-28 | 480 | 480 | 475 | 475 | 379,000 | 465.69 |
| 1984-11-27 | 488 | 490 | 475 | 480 | 777,000 | 470.59 |
| 1984-11-26 | 486 | 488 | 485 | 486 | 123,000 | 476.47 |
| 1984-11-24 | 486 | 488 | 486 | 487 | 39,000 | 477.45 |
| 1984-11-22 | 489 | 494 | 484 | 484 | 50,000 | 474.51 |
| 1984-11-21 | 498 | 499 | 495 | 499 | 266,000 | 489.22 |
| 1984-11-20 | 500 | 501 | 497 | 498 | 254,000 | 488.24 |
| 1984-11-19 | 502 | 502 | 500 | 501 | 151,000 | 491.18 |
| 1984-11-17 | 503 | 503 | 502 | 503 | 102,000 | 493.14 |
| 1984-11-16 | 502 | 505 | 502 | 505 | 315,000 | 495.10 |
| 1984-11-15 | 502 | 505 | 501 | 502 | 227,000 | 492.16 |
| 1984-11-14 | 505 | 505 | 500 | 501 | 492,000 | 491.18 |
| 1984-11-13 | 500 | 513 | 500 | 508 | 1,112,000 | 498.04 |
| 1984-11-12 | 492 | 498 | 490 | 498 | 316,000 | 488.24 |
| 1984-11-09 | 485 | 488 | 483 | 488 | 175,000 | 478.43 |
| 1984-11-08 | 488 | 488 | 483 | 483 | 154,000 | 473.53 |
| 1984-11-07 | 488 | 488 | 483 | 488 | 103,000 | 478.43 |
| 1984-11-06 | 482 | 488 | 482 | 488 | 174,000 | 478.43 |
| 1984-11-05 | 482 | 485 | 481 | 482 | 124,000 | 472.55 |
| 1984-11-02 | 480 | 482 | 477 | 480 | 199,000 | 470.59 |
| 1984-11-01 | 478 | 480 | 478 | 479 | 111,000 | 469.61 |
| 1984-10-31 | 480 | 480 | 478 | 478 | 126,000 | 468.63 |
| 1984-10-30 | 478 | 483 | 477 | 479 | 250,000 | 469.61 |
| 1984-10-29 | 480 | 480 | 477 | 477 | 48,000 | 467.65 |
| 1984-10-27 | 481 | 482 | 480 | 482 | 54,000 | 472.55 |
| 1984-10-26 | 481 | 484 | 480 | 480 | 200,000 | 470.59 |
| 1984-10-25 | 484 | 484 | 480 | 480 | 236,000 | 470.59 |
| 1984-10-24 | 483 | 486 | 480 | 484 | 173,000 | 474.51 |
| 1984-10-23 | 485 | 489 | 480 | 486 | 174,000 | 476.47 |
| 1984-10-22 | 490 | 490 | 484 | 489 | 104,000 | 479.41 |
| 1984-10-20 | 482 | 482 | 480 | 482 | 98,000 | 472.55 |
| 1984-10-19 | 481 | 488 | 481 | 482 | 156,000 | 472.55 |
| 1984-10-18 | 482 | 483 | 480 | 481 | 195,000 | 471.57 |
| 1984-10-17 | 480 | 484 | 480 | 482 | 102,000 | 472.55 |
| 1984-10-16 | 485 | 486 | 482 | 485 | 226,000 | 475.49 |
| 1984-10-15 | 484 | 487 | 483 | 486 | 105,000 | 476.47 |
| 1984-10-12 | 481 | 485 | 481 | 484 | 123,000 | 474.51 |
| 1984-10-11 | 481 | 485 | 481 | 481 | 68,000 | 471.57 |
| 1984-10-09 | 485 | 487 | 482 | 482 | 134,000 | 472.55 |
| 1984-10-08 | 475 | 485 | 475 | 485 | 80,000 | 475.49 |
| 1984-10-06 | 476 | 476 | 475 | 476 | 270,000 | 466.67 |
| 1984-10-05 | 478 | 480 | 478 | 478 | 111,000 | 468.63 |
| 1984-10-04 | 480 | 481 | 480 | 480 | 213,000 | 470.59 |
| 1984-10-03 | 480 | 482 | 478 | 481 | 143,000 | 471.57 |
| 1984-10-02 | 483 | 485 | 480 | 480 | 137,000 | 470.59 |
| 1984-10-01 | 480 | 485 | 478 | 484 | 261,000 | 474.51 |
| 1984-09-29 | 480 | 485 | 478 | 478 | 200,000 | 468.63 |
| 1984-09-28 | 490 | 491 | 485 | 485 | 283,000 | 475.49 |
| 1984-09-27 | 492 | 498 | 490 | 490 | 250,000 | 480.39 |
| 1984-09-26 | 496 | 498 | 486 | 487 | 204,000 | 477.45 |
| 1984-09-25 | 500 | 500 | 491 | 495 | 176,000 | 485.29 |
| 1984-09-22 | 491 | 495 | 491 | 495 | 95,000 | 485.29 |
| 1984-09-21 | 495 | 495 | 492 | 493 | 72,000 | 483.33 |
| 1984-09-20 | 487 | 500 | 487 | 495 | 63,000 | 485.29 |
| 1984-09-19 | 491 | 495 | 486 | 491 | 51,000 | 481.37 |
| 1984-09-18 | 487 | 496 | 485 | 490 | 122,000 | 480.39 |
| 1984-09-17 | 501 | 501 | 491 | 491 | 947,000 | 481.37 |
| 1984-09-14 | 500 | 505 | 497 | 501 | 373,000 | 491.18 |
| 1984-09-13 | 480 | 485 | 478 | 485 | 164,000 | 475.49 |
| 1984-09-12 | 488 | 488 | 482 | 482 | 87,000 | 472.55 |
| 1984-09-11 | 490 | 490 | 488 | 488 | 31,000 | 478.43 |
| 1984-09-10 | 490 | 495 | 488 | 495 | 79,000 | 485.29 |
| 1984-09-07 | 488 | 496 | 488 | 490 | 68,000 | 480.39 |
| 1984-09-06 | 496 | 497 | 495 | 495 | 107,000 | 485.29 |
| 1984-09-05 | 505 | 505 | 499 | 499 | 131,000 | 489.22 |
| 1984-09-04 | 498 | 507 | 497 | 507 | 147,000 | 497.06 |
| 1984-09-03 | 496 | 505 | 495 | 497 | 123,000 | 487.26 |
| 1984-09-01 | 496 | 500 | 495 | 495 | 213,000 | 485.29 |
| 1984-08-31 | 500 | 501 | 495 | 496 | 92,000 | 486.28 |
| 1984-08-30 | 503 | 505 | 500 | 500 | 102,000 | 490.20 |
| 1984-08-29 | 505 | 507 | 502 | 502 | 130,000 | 492.16 |
| 1984-08-28 | 509 | 509 | 505 | 506 | 204,000 | 496.08 |
| 1984-08-27 | 511 | 518 | 507 | 507 | 437,000 | 497.06 |
| 1984-08-25 | 510 | 510 | 507 | 510 | 365,000 | 500 |
| 1984-08-24 | 505 | 509 | 505 | 505 | 208,000 | 495.10 |
| 1984-08-23 | 497 | 510 | 497 | 506 | 131,000 | 496.08 |
| 1984-08-22 | 505 | 507 | 495 | 495 | 116,000 | 485.29 |
| 1984-08-21 | 512 | 512 | 503 | 510 | 188,000 | 500 |
| 1984-08-20 | 501 | 511 | 501 | 511 | 370,000 | 500.98 |
| 1984-08-18 | 505 | 505 | 500 | 500 | 119,000 | 490.20 |
| 1984-08-17 | 505 | 506 | 501 | 503 | 204,000 | 493.14 |
| 1984-08-16 | 503 | 505 | 500 | 503 | 121,000 | 493.14 |
| 1984-08-15 | 500 | 503 | 497 | 503 | 105,000 | 493.14 |
| 1984-08-14 | 506 | 506 | 497 | 497 | 160,000 | 487.26 |
| 1984-08-13 | 507 | 509 | 503 | 509 | 95,000 | 499.02 |
| 1984-08-10 | 510 | 510 | 503 | 503 | 331,000 | 493.14 |
| 1984-08-09 | 490 | 504 | 490 | 503 | 711,000 | 493.14 |
| 1984-08-08 | 515 | 522 | 515 | 515 | 866,000 | 504.90 |
| 1984-08-07 | 526 | 527 | 511 | 511 | 785,000 | 500.98 |
| 1984-08-06 | 528 | 533 | 522 | 525 | 1,476,000 | 514.71 |
| 1984-08-04 | 522 | 530 | 520 | 525 | 1,571,000 | 514.71 |
| 1984-08-03 | 510 | 516 | 506 | 512 | 1,748,000 | 501.96 |
| 1984-08-02 | 495 | 504 | 494 | 494 | 1,567,000 | 484.31 |
| 1984-08-01 | 480 | 492 | 480 | 487 | 296,000 | 477.45 |
| 1984-07-31 | 481 | 481 | 476 | 480 | 186,000 | 470.59 |
| 1984-07-30 | 488 | 491 | 476 | 476 | 287,000 | 466.67 |
| 1984-07-28 | 490 | 497 | 482 | 485 | 589,000 | 475.49 |
| 1984-07-27 | 485 | 499 | 481 | 487 | 974,000 | 477.45 |
| 1984-07-26 | 470 | 483 | 470 | 475 | 770,000 | 465.69 |
| 1984-07-25 | 471 | 471 | 466 | 468 | 332,000 | 458.82 |
| 1984-07-24 | 463 | 475 | 455 | 473 | 302,000 | 463.73 |
| 1984-07-23 | 472 | 484 | 460 | 465 | 335,000 | 455.88 |
| 1984-07-21 | 470 | 473 | 470 | 472 | 124,000 | 462.75 |
| 1984-07-20 | 472 | 475 | 470 | 473 | 520,000 | 463.73 |
| 1984-07-19 | 480 | 482 | 475 | 477 | 722,000 | 467.65 |
| 1984-07-18 | 464 | 485 | 464 | 480 | 1,401,000 | 470.59 |
| 1984-07-17 | 456 | 469 | 451 | 465 | 461,000 | 455.88 |
| 1984-07-16 | 455 | 460 | 455 | 455 | 452,000 | 446.08 |
| 1984-07-13 | 455 | 457 | 455 | 457 | 122,000 | 448.04 |
| 1984-07-12 | 458 | 458 | 455 | 455 | 273,000 | 446.08 |
| 1984-07-11 | 455 | 464 | 455 | 460 | 271,000 | 450.98 |
| 1984-07-10 | 453 | 454 | 453 | 453 | 95,000 | 444.12 |
| 1984-07-09 | 452 | 453 | 450 | 453 | 149,000 | 444.12 |
| 1984-07-07 | 450 | 452 | 449 | 452 | 76,000 | 443.14 |
| 1984-07-06 | 447 | 449 | 447 | 449 | 200,000 | 440.20 |
| 1984-07-05 | 446 | 450 | 445 | 447 | 149,000 | 438.24 |
| 1984-07-04 | 447 | 450 | 445 | 447 | 95,000 | 438.24 |
| 1984-07-03 | 453 | 454 | 446 | 447 | 157,000 | 438.24 |
| 1984-07-02 | 443 | 453 | 440 | 453 | 150,000 | 444.12 |
| 1984-06-30 | 435 | 443 | 435 | 443 | 73,000 | 434.31 |
| 1984-06-29 | 430 | 441 | 430 | 433 | 412,000 | 424.51 |
| 1984-06-28 | 429 | 430 | 428 | 430 | 134,000 | 421.57 |
| 1984-06-27 | 428 | 430 | 427 | 428 | 159,000 | 419.61 |
| 1984-06-26 | 430 | 430 | 426 | 427 | 124,000 | 418.63 |
| 1984-06-25 | 429 | 430 | 427 | 430 | 57,000 | 421.57 |
| 1984-06-23 | 426 | 429 | 426 | 429 | 60,000 | 420.59 |
| 1984-06-22 | 432 | 432 | 425 | 425 | 246,000 | 416.67 |
| 1984-06-21 | 429 | 430 | 426 | 430 | 272,000 | 421.57 |
| 1984-06-20 | 429 | 430 | 429 | 430 | 120,000 | 421.57 |
| 1984-06-19 | 430 | 430 | 428 | 430 | 159,000 | 421.57 |
| 1984-06-18 | 430 | 430 | 426 | 426 | 72,000 | 417.65 |
| 1984-06-16 | 427 | 430 | 425 | 425 | 63,000 | 416.67 |
| 1984-06-15 | 426 | 427 | 425 | 425 | 91,000 | 416.67 |
| 1984-06-14 | 423 | 430 | 423 | 427 | 112,000 | 418.63 |
| 1984-06-13 | 428 | 428 | 423 | 425 | 652,000 | 416.67 |
| 1984-06-12 | 431 | 431 | 430 | 431 | 192,000 | 422.55 |
| 1984-06-11 | 431 | 435 | 430 | 430 | 181,000 | 421.57 |
| 1984-06-08 | 431 | 431 | 430 | 430 | 136,000 | 421.57 |
| 1984-06-07 | 435 | 435 | 431 | 431 | 150,000 | 422.55 |
| 1984-06-06 | 435 | 439 | 431 | 432 | 100,000 | 423.53 |
| 1984-06-05 | 435 | 440 | 431 | 435 | 116,000 | 426.47 |
| 1984-06-04 | 433 | 437 | 431 | 437 | 79,000 | 428.43 |
| 1984-06-02 | 431 | 437 | 431 | 437 | 172,000 | 428.43 |
| 1984-06-01 | 431 | 436 | 431 | 433 | 59,000 | 424.51 |
| 1984-05-31 | 438 | 439 | 435 | 435 | 260,000 | 426.47 |
| 1984-05-30 | 440 | 440 | 436 | 440 | 122,000 | 431.37 |
| 1984-05-29 | 440 | 445 | 437 | 440 | 89,000 | 431.37 |
| 1984-05-28 | 445 | 445 | 440 | 440 | 55,000 | 431.37 |
| 1984-05-26 | 446 | 449 | 440 | 445 | 43,000 | 436.28 |
| 1984-05-25 | 449 | 450 | 445 | 449 | 129,000 | 440.20 |
| 1984-05-24 | 436 | 450 | 436 | 444 | 126,000 | 435.29 |
| 1984-05-23 | 440 | 441 | 435 | 435 | 363,000 | 426.47 |
| 1984-05-22 | 435 | 445 | 435 | 441 | 262,000 | 432.35 |
| 1984-05-21 | 435 | 440 | 432 | 435 | 165,000 | 426.47 |
| 1984-05-19 | 431 | 440 | 431 | 435 | 67,000 | 426.47 |
| 1984-05-18 | 440 | 440 | 431 | 431 | 159,000 | 422.55 |
| 1984-05-17 | 451 | 452 | 440 | 440 | 181,000 | 431.37 |
| 1984-05-16 | 450 | 455 | 447 | 450 | 83,000 | 441.18 |
| 1984-05-15 | 445 | 452 | 445 | 447 | 113,000 | 438.24 |
| 1984-05-14 | 452 | 455 | 450 | 450 | 136,000 | 441.18 |
| 1984-05-11 | 454 | 455 | 452 | 452 | 99,000 | 443.14 |
| 1984-05-10 | 457 | 458 | 452 | 452 | 139,000 | 443.14 |
| 1984-05-09 | 456 | 459 | 456 | 459 | 189,000 | 450 |
| 1984-05-08 | 455 | 458 | 455 | 458 | 150,000 | 449.02 |
| 1984-05-07 | 453 | 455 | 453 | 455 | 187,000 | 446.08 |
| 1984-05-04 | 455 | 458 | 448 | 457 | 364,000 | 448.04 |
| 1984-05-02 | 449 | 459 | 446 | 453 | 336,000 | 444.12 |
| 1984-05-01 | 441 | 445 | 440 | 444 | 186,000 | 435.29 |
| 1984-04-28 | 440 | 443 | 438 | 439 | 263,000 | 430.39 |
| 1984-04-27 | 437 | 444 | 434 | 444 | 339,000 | 435.29 |
| 1984-04-26 | 439 | 443 | 431 | 433 | 475,000 | 424.51 |
| 1984-04-25 | 442 | 447 | 437 | 438 | 567,000 | 429.41 |
| 1984-04-24 | 460 | 460 | 443 | 443 | 799,000 | 434.31 |
| 1984-04-23 | 459 | 462 | 454 | 459 | 222,000 | 450 |
| 1984-04-21 | 450 | 459 | 450 | 459 | 301,000 | 450 |
| 1984-04-20 | 441 | 449 | 441 | 449 | 425,000 | 440.20 |
| 1984-04-19 | 435 | 447 | 426 | 431 | 1,383,000 | 422.55 |
| 1984-04-18 | 450 | 454 | 423 | 424 | 2,898,000 | 415.69 |
| 1984-04-17 | 480 | 480 | 445 | 450 | 1,379,000 | 441.18 |
| 1984-04-16 | 488 | 491 | 484 | 491 | 142,000 | 481.37 |
| 1984-04-13 | 492 | 492 | 485 | 489 | 103,000 | 479.41 |
| 1984-04-12 | 482 | 492 | 481 | 490 | 190,000 | 480.39 |
| 1984-04-11 | 490 | 490 | 481 | 482 | 468,000 | 472.55 |
| 1984-04-10 | 491 | 495 | 490 | 490 | 234,000 | 480.39 |
| 1984-04-09 | 485 | 493 | 480 | 489 | 801,000 | 479.41 |
| 1984-04-07 | 512 | 519 | 486 | 498 | 1,105,000 | 488.24 |
| 1984-04-06 | 521 | 524 | 515 | 519 | 397,000 | 508.82 |
| 1984-04-05 | 503 | 529 | 503 | 520 | 604,000 | 509.80 |
| 1984-04-04 | 515 | 515 | 500 | 500 | 308,000 | 490.20 |
| 1984-04-03 | 490 | 511 | 490 | 510 | 432,000 | 500 |
| 1984-04-02 | 498 | 499 | 490 | 490 | 386,000 | 480.39 |
| 1984-03-31 | 500 | 503 | 497 | 497 | 318,000 | 487.26 |
| 1984-03-30 | 499 | 510 | 495 | 501 | 310,000 | 491.18 |
| 1984-03-29 | 483 | 492 | 483 | 492 | 1,009,000 | 482.35 |
| 1984-03-28 | 485 | 485 | 483 | 483 | 197,000 | 473.53 |
| 1984-03-27 | 490 | 490 | 483 | 490 | 395,000 | 480.39 |
| 1984-03-26 | 490 | 495 | 489 | 490 | 252,000 | 480.39 |
| 1984-03-24 | 485 | 490 | 485 | 489 | 193,000 | 479.41 |
| 1984-03-23 | 480 | 487 | 478 | 484 | 374,000 | 474.51 |
| 1984-03-22 | 485 | 485 | 475 | 480 | 364,000 | 470.59 |
| 1984-03-21 | 494 | 499 | 485 | 485 | 357,000 | 475.49 |
| 1984-03-19 | 492 | 495 | 488 | 491 | 203,000 | 481.37 |
| 1984-03-17 | 500 | 503 | 490 | 490 | 232,000 | 480.39 |
| 1984-03-16 | 502 | 503 | 499 | 499 | 198,000 | 489.22 |
| 1984-03-15 | 506 | 515 | 503 | 504 | 338,000 | 494.12 |
| 1984-03-14 | 488 | 503 | 486 | 503 | 893,000 | 493.14 |
| 1984-03-13 | 485 | 490 | 485 | 486 | 228,000 | 476.47 |
| 1984-03-12 | 485 | 485 | 481 | 484 | 304,000 | 474.51 |
| 1984-03-09 | 491 | 498 | 490 | 490 | 107,000 | 480.39 |
| 1984-03-08 | 493 | 495 | 486 | 490 | 145,000 | 480.39 |
| 1984-03-07 | 492 | 496 | 485 | 491 | 291,000 | 481.37 |
| 1984-03-06 | 491 | 498 | 491 | 493 | 370,000 | 483.33 |
| 1984-03-05 | 500 | 500 | 490 | 494 | 319,000 | 484.31 |
| 1984-03-03 | 500 | 501 | 499 | 500 | 194,000 | 490.20 |
| 1984-03-02 | 500 | 503 | 500 | 502 | 165,000 | 492.16 |
| 1984-03-01 | 501 | 505 | 499 | 500 | 230,000 | 490.20 |
| 1984-02-29 | 500 | 505 | 499 | 501 | 187,000 | 491.18 |
| 1984-02-28 | 503 | 506 | 499 | 499 | 755,000 | 489.22 |
| 1984-02-27 | 503 | 510 | 503 | 506 | 278,000 | 496.08 |
| 1984-02-25 | 502 | 503 | 501 | 501 | 192,000 | 491.18 |
| 1984-02-24 | 500 | 502 | 499 | 501 | 260,000 | 491.18 |
| 1984-02-23 | 508 | 510 | 498 | 499 | 653,000 | 489.22 |
| 1984-02-22 | 513 | 515 | 504 | 506 | 609,000 | 496.08 |
| 1984-02-21 | 515 | 520 | 510 | 513 | 282,000 | 502.94 |
| 1984-02-20 | 523 | 523 | 514 | 514 | 234,000 | 503.92 |
| 1984-02-18 | 511 | 515 | 511 | 513 | 169,000 | 502.94 |
| 1984-02-17 | 515 | 520 | 510 | 511 | 308,000 | 500.98 |
| 1984-02-16 | 519 | 519 | 515 | 515 | 187,000 | 504.90 |
| 1984-02-15 | 521 | 522 | 513 | 519 | 198,000 | 508.82 |
| 1984-02-14 | 521 | 522 | 520 | 520 | 164,000 | 509.80 |
| 1984-02-13 | 522 | 524 | 521 | 521 | 202,000 | 510.78 |
| 1984-02-10 | 521 | 525 | 521 | 522 | 88,000 | 511.77 |
| 1984-02-09 | 525 | 526 | 520 | 521 | 230,000 | 510.78 |
| 1984-02-08 | 528 | 530 | 523 | 530 | 300,000 | 519.61 |
| 1984-02-07 | 520 | 535 | 520 | 525 | 146,000 | 514.71 |
| 1984-02-06 | 528 | 535 | 525 | 530 | 84,000 | 519.61 |
| 1984-02-04 | 532 | 535 | 528 | 530 | 172,000 | 519.61 |
| 1984-02-03 | 533 | 535 | 529 | 535 | 279,000 | 524.51 |
| 1984-02-02 | 530 | 533 | 530 | 532 | 97,000 | 521.57 |
| 1984-02-01 | 535 | 535 | 530 | 530 | 291,000 | 519.61 |
| 1984-01-31 | 532 | 540 | 530 | 533 | 322,000 | 522.55 |
| 1984-01-30 | 541 | 541 | 529 | 532 | 383,000 | 521.57 |
| 1984-01-28 | 533 | 535 | 531 | 531 | 191,000 | 520.59 |
| 1984-01-27 | 545 | 545 | 533 | 533 | 440,000 | 522.55 |
| 1984-01-26 | 533 | 541 | 533 | 536 | 267,000 | 525.49 |
| 1984-01-25 | 535 | 539 | 531 | 531 | 438,000 | 520.59 |
| 1984-01-24 | 543 | 549 | 530 | 535 | 172,000 | 524.51 |
| 1984-01-23 | 546 | 550 | 543 | 543 | 220,000 | 532.35 |
| 1984-01-21 | 555 | 558 | 548 | 548 | 510,000 | 537.26 |
| 1984-01-20 | 560 | 560 | 550 | 555 | 477,000 | 544.12 |
| 1984-01-19 | 550 | 555 | 547 | 550 | 1,307,000 | 539.22 |
| 1984-01-18 | 534 | 536 | 534 | 534 | 288,000 | 523.53 |
| 1984-01-17 | 536 | 536 | 534 | 534 | 151,000 | 523.53 |
| 1984-01-13 | 534 | 550 | 534 | 535 | 363,000 | 524.51 |
| 1984-01-12 | 536 | 536 | 534 | 535 | 240,000 | 524.51 |
| 1984-01-11 | 536 | 536 | 534 | 536 | 231,000 | 525.49 |
| 1984-01-10 | 540 | 540 | 535 | 536 | 162,000 | 525.49 |
| 1984-01-09 | 545 | 553 | 540 | 540 | 545,000 | 529.41 |
| 1984-01-07 | 540 | 554 | 540 | 550 | 321,000 | 539.22 |
| 1984-01-06 | 540 | 542 | 538 | 540 | 442,000 | 529.41 |
| 1984-01-05 | 547 | 548 | 540 | 540 | 95,000 | 529.41 |
| 1984-01-04 | 540 | 549 | 540 | 541 | 98,000 | 530.39 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
