8012 長瀬産業(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 | 706 | 706 | 690 | 691 | 133,000 | 615.87 |
| 1984-12-27 | 711 | 712 | 701 | 705 | 214,000 | 628.34 |
| 1984-12-26 | 706 | 730 | 706 | 711 | 170,000 | 633.69 |
| 1984-12-25 | 709 | 711 | 706 | 711 | 38,000 | 633.69 |
| 1984-12-24 | 704 | 706 | 704 | 706 | 27,000 | 629.23 |
| 1984-12-22 | 710 | 720 | 710 | 720 | 32,000 | 641.71 |
| 1984-12-21 | 715 | 715 | 709 | 710 | 208,000 | 632.80 |
| 1984-12-20 | 714 | 718 | 710 | 718 | 70,000 | 639.93 |
| 1984-12-19 | 717 | 725 | 715 | 715 | 120,000 | 637.26 |
| 1984-12-18 | 711 | 720 | 710 | 715 | 181,000 | 637.26 |
| 1984-12-17 | 707 | 715 | 707 | 710 | 66,000 | 632.80 |
| 1984-12-15 | 725 | 725 | 705 | 715 | 103,000 | 637.26 |
| 1984-12-14 | 728 | 737 | 725 | 725 | 147,000 | 646.17 |
| 1984-12-13 | 720 | 729 | 720 | 725 | 53,000 | 646.17 |
| 1984-12-12 | 720 | 729 | 711 | 720 | 27,000 | 641.71 |
| 1984-12-11 | 710 | 719 | 705 | 710 | 38,000 | 632.80 |
| 1984-12-10 | 724 | 724 | 720 | 720 | 80,000 | 641.71 |
| 1984-12-07 | 725 | 725 | 724 | 725 | 103,000 | 646.17 |
| 1984-12-06 | 725 | 733 | 725 | 725 | 77,000 | 646.17 |
| 1984-12-05 | 735 | 735 | 721 | 725 | 142,000 | 646.17 |
| 1984-12-04 | 735 | 741 | 731 | 736 | 254,000 | 655.97 |
| 1984-12-03 | 730 | 745 | 730 | 731 | 74,000 | 651.52 |
| 1984-12-01 | 730 | 735 | 725 | 725 | 140,000 | 646.17 |
| 1984-11-30 | 733 | 735 | 720 | 730 | 315,000 | 650.62 |
| 1984-11-29 | 760 | 760 | 735 | 735 | 487,000 | 655.08 |
| 1984-11-28 | 706 | 760 | 706 | 752 | 857,000 | 670.23 |
| 1984-11-27 | 712 | 719 | 712 | 716 | 43,000 | 638.15 |
| 1984-11-26 | 710 | 719 | 710 | 711 | 125,000 | 633.69 |
| 1984-11-24 | 720 | 720 | 715 | 716 | 56,000 | 638.15 |
| 1984-11-22 | 707 | 719 | 707 | 719 | 149,000 | 640.82 |
| 1984-11-21 | 704 | 720 | 704 | 711 | 178,000 | 633.69 |
| 1984-11-20 | 731 | 734 | 724 | 724 | 357,000 | 645.28 |
| 1984-11-19 | 735 | 735 | 730 | 731 | 150,000 | 651.52 |
| 1984-11-17 | 721 | 730 | 710 | 727 | 175,000 | 647.95 |
| 1984-11-16 | 735 | 736 | 720 | 728 | 318,000 | 648.84 |
| 1984-11-15 | 712 | 730 | 712 | 728 | 522,000 | 648.84 |
| 1984-11-14 | 705 | 705 | 702 | 702 | 82,000 | 625.67 |
| 1984-11-13 | 710 | 710 | 701 | 705 | 124,000 | 628.34 |
| 1984-11-12 | 713 | 715 | 706 | 710 | 95,000 | 632.80 |
| 1984-11-09 | 702 | 715 | 701 | 715 | 152,000 | 637.26 |
| 1984-11-08 | 702 | 721 | 698 | 702 | 146,000 | 625.67 |
| 1984-11-07 | 722 | 722 | 701 | 702 | 226,000 | 625.67 |
| 1984-11-06 | 720 | 725 | 712 | 712 | 277,000 | 634.58 |
| 1984-11-05 | 709 | 730 | 709 | 729 | 106,000 | 649.73 |
| 1984-11-02 | 720 | 720 | 713 | 719 | 102,000 | 640.82 |
| 1984-11-01 | 720 | 725 | 708 | 710 | 201,000 | 632.80 |
| 1984-10-31 | 720 | 735 | 720 | 730 | 151,000 | 650.62 |
| 1984-10-30 | 723 | 729 | 723 | 725 | 123,000 | 646.17 |
| 1984-10-29 | 727 | 740 | 725 | 725 | 315,000 | 646.17 |
| 1984-10-27 | 730 | 740 | 726 | 740 | 77,000 | 659.54 |
| 1984-10-26 | 736 | 743 | 735 | 735 | 194,000 | 655.08 |
| 1984-10-25 | 745 | 746 | 735 | 743 | 453,000 | 662.21 |
| 1984-10-24 | 760 | 760 | 735 | 740 | 1,080,000 | 659.54 |
| 1984-10-23 | 750 | 769 | 743 | 761 | 2,022,000 | 678.25 |
| 1984-10-22 | 739 | 758 | 734 | 742 | 1,827,000 | 661.32 |
| 1984-10-20 | 740 | 740 | 722 | 734 | 419,000 | 654.19 |
| 1984-10-19 | 740 | 748 | 731 | 742 | 2,049,000 | 661.32 |
| 1984-10-18 | 692 | 750 | 690 | 750 | 977,000 | 668.45 |
| 1984-10-17 | 690 | 709 | 685 | 702 | 582,000 | 625.67 |
| 1984-10-16 | 685 | 685 | 675 | 685 | 227,000 | 610.52 |
| 1984-10-15 | 695 | 697 | 679 | 690 | 198,000 | 614.97 |
| 1984-10-12 | 685 | 699 | 685 | 694 | 282,000 | 618.54 |
| 1984-10-11 | 691 | 700 | 681 | 695 | 232,000 | 619.43 |
| 1984-10-09 | 695 | 695 | 679 | 679 | 207,000 | 605.17 |
| 1984-10-08 | 703 | 704 | 695 | 700 | 101,000 | 623.89 |
| 1984-10-06 | 708 | 708 | 691 | 698 | 249,000 | 622.10 |
| 1984-10-05 | 684 | 719 | 680 | 700 | 552,000 | 623.89 |
| 1984-10-04 | 666 | 688 | 661 | 686 | 434,000 | 611.41 |
| 1984-10-03 | 666 | 675 | 666 | 666 | 128,000 | 593.58 |
| 1984-10-02 | 665 | 680 | 665 | 665 | 67,000 | 592.69 |
| 1984-10-01 | 665 | 666 | 645 | 645 | 187,000 | 574.87 |
| 1984-09-29 | 670 | 670 | 665 | 668 | 164,000 | 595.37 |
| 1984-09-28 | 666 | 670 | 666 | 666 | 162,000 | 593.58 |
| 1984-09-27 | 688 | 688 | 666 | 666 | 149,000 | 593.58 |
| 1984-09-26 | 665 | 683 | 665 | 683 | 291,000 | 608.73 |
| 1984-09-25 | 670 | 671 | 663 | 668 | 82,000 | 595.37 |
| 1984-09-22 | 689 | 689 | 672 | 672 | 95,000 | 598.93 |
| 1984-09-21 | 690 | 690 | 689 | 690 | 120,000 | 614.97 |
| 1984-09-20 | 695 | 695 | 690 | 690 | 278,000 | 614.97 |
| 1984-09-19 | 700 | 700 | 681 | 689 | 462,000 | 614.08 |
| 1984-09-18 | 701 | 704 | 695 | 700 | 154,000 | 623.89 |
| 1984-09-17 | 692 | 710 | 692 | 700 | 402,000 | 623.89 |
| 1984-09-14 | 684 | 692 | 671 | 692 | 1,328,000 | 616.76 |
| 1984-09-13 | 683 | 699 | 683 | 687 | 213,000 | 612.30 |
| 1984-09-12 | 704 | 704 | 682 | 682 | 376,000 | 607.84 |
| 1984-09-11 | 714 | 714 | 695 | 698 | 232,000 | 622.10 |
| 1984-09-10 | 705 | 714 | 703 | 705 | 156,000 | 628.34 |
| 1984-09-07 | 710 | 712 | 703 | 708 | 402,000 | 631.02 |
| 1984-09-06 | 735 | 735 | 714 | 714 | 529,000 | 636.36 |
| 1984-09-05 | 705 | 740 | 705 | 738 | 1,168,000 | 657.75 |
| 1984-09-04 | 715 | 719 | 705 | 705 | 245,000 | 628.34 |
| 1984-09-03 | 701 | 720 | 701 | 720 | 306,000 | 641.71 |
| 1984-09-01 | 704 | 714 | 704 | 705 | 494,000 | 628.34 |
| 1984-08-31 | 705 | 715 | 705 | 713 | 273,000 | 635.47 |
| 1984-08-30 | 704 | 715 | 704 | 715 | 535,000 | 637.26 |
| 1984-08-29 | 733 | 734 | 712 | 715 | 1,201,000 | 637.26 |
| 1984-08-28 | 710 | 725 | 710 | 725 | 438,000 | 646.17 |
| 1984-08-27 | 707 | 725 | 707 | 715 | 300,000 | 637.26 |
| 1984-08-25 | 716 | 720 | 706 | 709 | 457,000 | 631.91 |
| 1984-08-24 | 731 | 731 | 713 | 724 | 845,000 | 645.28 |
| 1984-08-23 | 753 | 755 | 723 | 733 | 2,357,000 | 653.30 |
| 1984-08-22 | 695 | 750 | 695 | 745 | 6,581,000 | 663.99 |
| 1984-08-21 | 701 | 703 | 681 | 690 | 404,000 | 614.97 |
| 1984-08-20 | 706 | 706 | 691 | 691 | 350,000 | 615.87 |
| 1984-08-18 | 700 | 715 | 698 | 708 | 791,000 | 631.02 |
| 1984-08-17 | 685 | 694 | 680 | 694 | 464,000 | 618.54 |
| 1984-08-16 | 695 | 695 | 676 | 676 | 352,000 | 602.50 |
| 1984-08-15 | 682 | 690 | 675 | 685 | 322,000 | 610.52 |
| 1984-08-14 | 688 | 700 | 681 | 685 | 475,000 | 610.52 |
| 1984-08-13 | 693 | 702 | 686 | 702 | 525,000 | 625.67 |
| 1984-08-10 | 712 | 717 | 692 | 699 | 1,306,000 | 623 |
| 1984-08-09 | 690 | 705 | 682 | 705 | 675,000 | 628.34 |
| 1984-08-08 | 712 | 714 | 683 | 690 | 2,867,000 | 614.97 |
| 1984-08-07 | 679 | 695 | 676 | 692 | 967,000 | 616.76 |
| 1984-08-06 | 660 | 679 | 660 | 672 | 683,000 | 598.93 |
| 1984-08-04 | 685 | 686 | 660 | 670 | 497,000 | 597.15 |
| 1984-08-03 | 689 | 700 | 670 | 683 | 1,526,000 | 608.73 |
| 1984-08-02 | 725 | 730 | 680 | 680 | 3,790,000 | 606.06 |
| 1984-08-01 | 680 | 715 | 680 | 709 | 13,777,001 | 631.91 |
| 1984-07-31 | 650 | 660 | 638 | 660 | 1,768,000 | 588.24 |
| 1984-07-30 | 614 | 660 | 614 | 645 | 904,000 | 574.87 |
| 1984-07-28 | 620 | 624 | 615 | 624 | 180,000 | 556.15 |
| 1984-07-27 | 608 | 625 | 605 | 625 | 161,000 | 557.04 |
| 1984-07-26 | 596 | 604 | 596 | 598 | 73,000 | 532.98 |
| 1984-07-25 | 590 | 605 | 585 | 591 | 101,000 | 526.74 |
| 1984-07-24 | 589 | 600 | 576 | 600 | 233,000 | 534.76 |
| 1984-07-23 | 615 | 620 | 595 | 595 | 163,000 | 530.30 |
| 1984-07-21 | 615 | 625 | 610 | 625 | 63,000 | 557.04 |
| 1984-07-20 | 620 | 620 | 600 | 605 | 175,000 | 539.22 |
| 1984-07-19 | 626 | 630 | 617 | 617 | 159,000 | 549.91 |
| 1984-07-18 | 636 | 638 | 630 | 633 | 220,000 | 564.17 |
| 1984-07-17 | 640 | 641 | 631 | 638 | 403,000 | 568.63 |
| 1984-07-16 | 644 | 645 | 636 | 640 | 203,000 | 570.41 |
| 1984-07-13 | 655 | 655 | 635 | 641 | 328,000 | 571.30 |
| 1984-07-12 | 649 | 661 | 648 | 653 | 2,794,000 | 582 |
| 1984-07-11 | 624 | 652 | 624 | 649 | 1,800,000 | 578.43 |
| 1984-07-10 | 630 | 630 | 627 | 628 | 220,000 | 559.72 |
| 1984-07-09 | 633 | 633 | 615 | 622 | 158,000 | 554.37 |
| 1984-07-07 | 645 | 645 | 632 | 634 | 106,000 | 565.06 |
| 1984-07-06 | 631 | 649 | 631 | 640 | 535,000 | 570.41 |
| 1984-07-05 | 647 | 658 | 638 | 640 | 1,259,000 | 570.41 |
| 1984-07-04 | 620 | 645 | 620 | 640 | 1,113,000 | 570.41 |
| 1984-07-03 | 630 | 630 | 620 | 620 | 137,000 | 552.59 |
| 1984-07-02 | 606 | 620 | 605 | 620 | 121,000 | 552.59 |
| 1984-06-30 | 616 | 619 | 610 | 615 | 79,000 | 548.13 |
| 1984-06-29 | 615 | 620 | 615 | 616 | 31,000 | 549.02 |
| 1984-06-28 | 622 | 629 | 620 | 625 | 19,000 | 557.04 |
| 1984-06-27 | 620 | 634 | 620 | 630 | 183,000 | 561.50 |
| 1984-06-26 | 620 | 635 | 610 | 630 | 194,000 | 561.50 |
| 1984-06-25 | 635 | 635 | 620 | 621 | 125,000 | 553.48 |
| 1984-06-23 | 630 | 640 | 627 | 631 | 338,000 | 562.39 |
| 1984-06-22 | 608 | 620 | 608 | 620 | 60,000 | 552.59 |
| 1984-06-21 | 620 | 620 | 601 | 612 | 86,000 | 545.46 |
| 1984-06-20 | 615 | 621 | 615 | 616 | 166,000 | 549.02 |
| 1984-06-19 | 614 | 614 | 605 | 605 | 119,000 | 539.22 |
| 1984-06-18 | 601 | 608 | 595 | 602 | 100,000 | 536.54 |
| 1984-06-16 | 606 | 612 | 591 | 591 | 130,000 | 526.74 |
| 1984-06-15 | 610 | 630 | 610 | 626 | 232,000 | 557.93 |
| 1984-06-14 | 629 | 640 | 616 | 640 | 271,000 | 570.41 |
| 1984-06-13 | 648 | 648 | 633 | 639 | 317,000 | 569.52 |
| 1984-06-12 | 644 | 649 | 633 | 645 | 1,312,000 | 574.87 |
| 1984-06-11 | 649 | 658 | 637 | 649 | 3,326,000 | 578.43 |
| 1984-06-08 | 611 | 645 | 608 | 633 | 2,212,000 | 564.17 |
| 1984-06-07 | 610 | 611 | 600 | 608 | 183,000 | 541.89 |
| 1984-06-06 | 619 | 620 | 610 | 610 | 301,000 | 543.67 |
| 1984-06-05 | 620 | 630 | 617 | 622 | 815,000 | 554.37 |
| 1984-06-04 | 612 | 617 | 601 | 617 | 360,000 | 549.91 |
| 1984-06-02 | 618 | 618 | 608 | 615 | 859,000 | 548.13 |
| 1984-06-01 | 589 | 614 | 586 | 608 | 653,000 | 541.89 |
| 1984-05-31 | 591 | 591 | 571 | 580 | 380,000 | 516.93 |
| 1984-05-30 | 574 | 594 | 572 | 586 | 266,000 | 522.28 |
| 1984-05-29 | 577 | 577 | 569 | 575 | 234,000 | 512.48 |
| 1984-05-28 | 552 | 559 | 535 | 557 | 133,000 | 496.44 |
| 1984-05-26 | 550 | 550 | 540 | 550 | 75,000 | 490.20 |
| 1984-05-25 | 555 | 560 | 550 | 550 | 211,000 | 490.20 |
| 1984-05-24 | 555 | 580 | 548 | 566 | 858,000 | 504.46 |
| 1984-05-23 | 539 | 545 | 535 | 545 | 129,000 | 485.74 |
| 1984-05-22 | 548 | 548 | 539 | 548 | 141,000 | 488.41 |
| 1984-05-21 | 568 | 570 | 548 | 551 | 157,000 | 491.09 |
| 1984-05-19 | 570 | 578 | 563 | 563 | 54,000 | 501.78 |
| 1984-05-18 | 565 | 570 | 545 | 570 | 155,000 | 508.02 |
| 1984-05-17 | 586 | 586 | 571 | 575 | 187,000 | 512.48 |
| 1984-05-16 | 595 | 600 | 584 | 588 | 813,000 | 524.06 |
| 1984-05-15 | 595 | 600 | 595 | 595 | 68,000 | 530.30 |
| 1984-05-14 | 600 | 605 | 595 | 605 | 102,000 | 539.22 |
| 1984-05-11 | 601 | 610 | 595 | 610 | 164,000 | 543.67 |
| 1984-05-10 | 610 | 610 | 600 | 604 | 95,000 | 538.32 |
| 1984-05-09 | 615 | 615 | 611 | 612 | 104,000 | 545.46 |
| 1984-05-08 | 618 | 618 | 606 | 618 | 290,000 | 550.80 |
| 1984-05-07 | 622 | 626 | 620 | 623 | 265,000 | 555.26 |
| 1984-05-04 | 609 | 619 | 609 | 617 | 143,000 | 549.91 |
| 1984-05-02 | 605 | 619 | 604 | 608 | 91,000 | 541.89 |
| 1984-05-01 | 600 | 607 | 600 | 604 | 109,000 | 538.32 |
| 1984-04-28 | 601 | 604 | 600 | 603 | 25,000 | 537.43 |
| 1984-04-27 | 595 | 610 | 595 | 604 | 157,000 | 538.32 |
| 1984-04-26 | 595 | 597 | 590 | 593 | 308,000 | 528.52 |
| 1984-04-25 | 603 | 614 | 595 | 595 | 265,000 | 530.30 |
| 1984-04-24 | 593 | 620 | 593 | 620 | 97,000 | 552.59 |
| 1984-04-23 | 593 | 595 | 593 | 593 | 86,000 | 528.52 |
| 1984-04-21 | 598 | 603 | 593 | 593 | 174,000 | 528.52 |
| 1984-04-20 | 593 | 609 | 593 | 603 | 427,000 | 537.43 |
| 1984-04-19 | 603 | 603 | 588 | 603 | 346,000 | 537.43 |
| 1984-04-18 | 607 | 612 | 607 | 607 | 424,000 | 541 |
| 1984-04-17 | 624 | 624 | 600 | 607 | 283,000 | 541 |
| 1984-04-16 | 629 | 629 | 621 | 626 | 204,000 | 557.93 |
| 1984-04-13 | 638 | 638 | 627 | 630 | 404,000 | 561.50 |
| 1984-04-12 | 630 | 645 | 630 | 635 | 792,000 | 565.95 |
| 1984-04-11 | 645 | 652 | 635 | 640 | 1,658,000 | 570.41 |
| 1984-04-10 | 630 | 647 | 625 | 641 | 2,471,000 | 571.30 |
| 1984-04-09 | 630 | 635 | 625 | 630 | 973,000 | 561.50 |
| 1984-04-07 | 630 | 630 | 612 | 626 | 689,000 | 557.93 |
| 1984-04-06 | 609 | 620 | 594 | 620 | 405,000 | 552.59 |
| 1984-04-05 | 601 | 608 | 595 | 608 | 636,000 | 541.89 |
| 1984-04-04 | 590 | 600 | 585 | 591 | 286,000 | 526.74 |
| 1984-04-03 | 590 | 590 | 585 | 585 | 102,000 | 521.39 |
| 1984-04-02 | 585 | 590 | 580 | 590 | 124,000 | 525.85 |
| 1984-03-31 | 600 | 600 | 590 | 590 | 107,000 | 525.85 |
| 1984-03-30 | 596 | 605 | 585 | 585 | 208,000 | 521.39 |
| 1984-03-29 | 600 | 600 | 592 | 600 | 213,000 | 534.76 |
| 1984-03-28 | 592 | 621 | 587 | 600 | 809,000 | 534.76 |
| 1984-03-27 | 610 | 611 | 603 | 610 | 193,000 | 543.67 |
| 1984-03-26 | 617 | 617 | 609 | 609 | 131,000 | 542.78 |
| 1984-03-24 | 620 | 620 | 608 | 610 | 251,000 | 543.67 |
| 1984-03-23 | 622 | 622 | 611 | 620 | 489,000 | 552.59 |
| 1984-03-22 | 622 | 622 | 607 | 619 | 1,436,000 | 551.69 |
| 1984-03-21 | 596 | 625 | 590 | 622 | 2,929,000 | 554.37 |
| 1984-03-19 | 563 | 585 | 562 | 580 | 153,000 | 516.93 |
| 1984-03-17 | 570 | 570 | 560 | 560 | 87,000 | 499.11 |
| 1984-03-16 | 571 | 574 | 565 | 570 | 162,000 | 508.02 |
| 1984-03-15 | 560 | 571 | 556 | 571 | 476,000 | 508.91 |
| 1984-03-14 | 560 | 569 | 560 | 560 | 106,000 | 499.11 |
| 1984-03-13 | 565 | 569 | 561 | 564 | 76,000 | 502.67 |
| 1984-03-12 | 560 | 571 | 560 | 570 | 94,000 | 508.02 |
| 1984-03-09 | 575 | 575 | 570 | 570 | 112,000 | 508.02 |
| 1984-03-08 | 577 | 577 | 570 | 570 | 177,000 | 508.02 |
| 1984-03-07 | 581 | 581 | 570 | 575 | 248,000 | 512.48 |
| 1984-03-06 | 565 | 579 | 557 | 571 | 444,000 | 508.91 |
| 1984-03-05 | 569 | 570 | 555 | 555 | 76,000 | 494.65 |
| 1984-03-03 | 555 | 568 | 551 | 568 | 128,000 | 506.24 |
| 1984-03-02 | 554 | 563 | 546 | 546 | 263,000 | 486.63 |
| 1984-03-01 | 558 | 570 | 543 | 545 | 570,000 | 485.74 |
| 1984-02-29 | 569 | 573 | 565 | 568 | 153,000 | 506.24 |
| 1984-02-28 | 567 | 584 | 567 | 579 | 524,000 | 516.04 |
| 1984-02-27 | 553 | 569 | 550 | 566 | 197,000 | 504.46 |
| 1984-02-25 | 550 | 555 | 546 | 554 | 137,000 | 493.76 |
| 1984-02-24 | 545 | 555 | 545 | 555 | 69,000 | 494.65 |
| 1984-02-23 | 544 | 546 | 543 | 545 | 39,000 | 485.74 |
| 1984-02-22 | 544 | 549 | 543 | 545 | 70,000 | 485.74 |
| 1984-02-21 | 549 | 550 | 542 | 542 | 91,000 | 483.07 |
| 1984-02-20 | 550 | 554 | 543 | 550 | 144,000 | 490.20 |
| 1984-02-18 | 565 | 565 | 550 | 559 | 157,000 | 498.22 |
| 1984-02-17 | 566 | 570 | 555 | 555 | 218,000 | 494.65 |
| 1984-02-16 | 566 | 580 | 566 | 573 | 249,000 | 510.70 |
| 1984-02-15 | 561 | 570 | 561 | 569 | 115,000 | 507.13 |
| 1984-02-14 | 555 | 560 | 555 | 560 | 128,000 | 499.11 |
| 1984-02-13 | 563 | 563 | 555 | 556 | 76,000 | 495.54 |
| 1984-02-10 | 555 | 570 | 550 | 567 | 68,000 | 505.35 |
| 1984-02-09 | 573 | 573 | 540 | 565 | 465,000 | 503.57 |
| 1984-02-08 | 572 | 580 | 571 | 573 | 217,000 | 510.70 |
| 1984-02-07 | 579 | 584 | 575 | 578 | 422,000 | 515.15 |
| 1984-02-06 | 598 | 598 | 581 | 581 | 431,000 | 517.83 |
| 1984-02-04 | 609 | 609 | 591 | 591 | 507,000 | 526.74 |
| 1984-02-03 | 600 | 610 | 592 | 610 | 1,586,000 | 543.67 |
| 1984-02-02 | 600 | 608 | 591 | 600 | 2,497,000 | 534.76 |
| 1984-02-01 | 588 | 595 | 584 | 595 | 1,312,000 | 530.30 |
| 1984-01-31 | 590 | 600 | 576 | 581 | 2,847,000 | 517.83 |
| 1984-01-30 | 575 | 589 | 575 | 580 | 1,077,000 | 516.93 |
| 1984-01-28 | 574 | 577 | 567 | 570 | 366,000 | 508.02 |
| 1984-01-27 | 570 | 575 | 565 | 565 | 470,000 | 503.57 |
| 1984-01-26 | 558 | 567 | 558 | 560 | 680,000 | 499.11 |
| 1984-01-25 | 561 | 573 | 555 | 557 | 680,000 | 496.44 |
| 1984-01-24 | 586 | 597 | 571 | 571 | 3,228,000 | 508.91 |
| 1984-01-23 | 570 | 591 | 562 | 586 | 5,533,000 | 522.28 |
| 1984-01-21 | 554 | 568 | 541 | 560 | 1,598,000 | 499.11 |
| 1984-01-20 | 539 | 550 | 535 | 550 | 971,000 | 490.20 |
| 1984-01-19 | 516 | 539 | 513 | 539 | 423,000 | 480.39 |
| 1984-01-18 | 520 | 529 | 515 | 519 | 178,000 | 462.57 |
| 1984-01-17 | 512 | 518 | 512 | 516 | 155,000 | 459.89 |
| 1984-01-13 | 516 | 518 | 510 | 510 | 206,000 | 454.55 |
| 1984-01-12 | 510 | 519 | 510 | 512 | 271,000 | 456.33 |
| 1984-01-11 | 518 | 519 | 512 | 512 | 126,000 | 456.33 |
| 1984-01-10 | 519 | 519 | 509 | 518 | 128,000 | 461.68 |
| 1984-01-09 | 523 | 525 | 518 | 518 | 218,000 | 461.68 |
| 1984-01-07 | 516 | 523 | 516 | 523 | 115,000 | 466.13 |
| 1984-01-06 | 525 | 530 | 516 | 517 | 246,000 | 460.78 |
| 1984-01-05 | 519 | 519 | 516 | 519 | 127,000 | 462.57 |
| 1984-01-04 | 519 | 529 | 516 | 520 | 139,000 | 463.46 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
