8016 (株)オンワードホールディングス 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 | 625 | 625 | 623 | 623 | 108,000 | 576.85 |
| 1984-12-27 | 621 | 629 | 621 | 623 | 18,000 | 576.85 |
| 1984-12-26 | 625 | 625 | 625 | 625 | 9,000 | 578.70 |
| 1984-12-25 | 626 | 630 | 620 | 621 | 13,000 | 575 |
| 1984-12-24 | 629 | 630 | 629 | 629 | 25,000 | 582.41 |
| 1984-12-22 | 629 | 630 | 626 | 630 | 9,000 | 583.33 |
| 1984-12-21 | 615 | 632 | 615 | 632 | 175,000 | 585.19 |
| 1984-12-20 | 620 | 621 | 615 | 616 | 319,000 | 570.37 |
| 1984-12-19 | 620 | 620 | 610 | 610 | 56,000 | 564.82 |
| 1984-12-18 | 620 | 625 | 620 | 620 | 44,000 | 574.07 |
| 1984-12-17 | 622 | 629 | 620 | 623 | 66,000 | 576.85 |
| 1984-12-15 | 621 | 624 | 620 | 624 | 40,000 | 577.78 |
| 1984-12-14 | 620 | 620 | 620 | 620 | 66,000 | 574.07 |
| 1984-12-13 | 624 | 624 | 620 | 620 | 18,000 | 574.07 |
| 1984-12-12 | 614 | 624 | 614 | 624 | 15,000 | 577.78 |
| 1984-12-11 | 610 | 615 | 610 | 613 | 16,000 | 567.59 |
| 1984-12-10 | 606 | 625 | 606 | 618 | 70,000 | 572.22 |
| 1984-12-07 | 605 | 615 | 605 | 606 | 44,000 | 561.11 |
| 1984-12-06 | 615 | 615 | 615 | 615 | 21,000 | 569.44 |
| 1984-12-05 | 610 | 615 | 609 | 615 | 293,000 | 569.44 |
| 1984-12-04 | 615 | 615 | 610 | 610 | 168,000 | 564.82 |
| 1984-12-03 | 620 | 620 | 615 | 620 | 177,000 | 574.07 |
| 1984-12-01 | 622 | 629 | 620 | 623 | 80,000 | 576.85 |
| 1984-11-30 | 629 | 630 | 627 | 629 | 112,000 | 582.41 |
| 1984-11-29 | 634 | 634 | 630 | 630 | 27,000 | 583.33 |
| 1984-11-28 | 630 | 634 | 628 | 634 | 189,000 | 587.04 |
| 1984-11-27 | 625 | 630 | 624 | 624 | 57,000 | 577.78 |
| 1984-11-26 | 625 | 630 | 625 | 625 | 15,000 | 578.70 |
| 1984-11-24 | 627 | 627 | 625 | 625 | 23,000 | 578.70 |
| 1984-11-22 | 625 | 625 | 625 | 625 | 28,000 | 578.70 |
| 1984-11-21 | 629 | 630 | 625 | 625 | 28,000 | 578.70 |
| 1984-11-20 | 630 | 630 | 630 | 630 | 22,000 | 583.33 |
| 1984-11-19 | 628 | 630 | 628 | 630 | 29,000 | 583.33 |
| 1984-11-17 | 621 | 630 | 620 | 630 | 107,000 | 583.33 |
| 1984-11-16 | 628 | 631 | 628 | 628 | 35,000 | 581.48 |
| 1984-11-15 | 635 | 635 | 625 | 634 | 84,000 | 587.04 |
| 1984-11-14 | 623 | 638 | 622 | 638 | 181,000 | 590.74 |
| 1984-11-13 | 625 | 628 | 625 | 626 | 72,000 | 579.63 |
| 1984-11-12 | 620 | 628 | 620 | 628 | 87,000 | 581.48 |
| 1984-11-09 | 621 | 644 | 621 | 631 | 157,000 | 584.26 |
| 1984-11-08 | 625 | 630 | 625 | 630 | 35,000 | 583.33 |
| 1984-11-07 | 630 | 630 | 630 | 630 | 36,000 | 583.33 |
| 1984-11-06 | 635 | 635 | 625 | 625 | 65,000 | 578.70 |
| 1984-11-05 | 627 | 628 | 620 | 628 | 326,000 | 581.48 |
| 1984-11-02 | 630 | 632 | 626 | 630 | 137,000 | 583.33 |
| 1984-11-01 | 631 | 633 | 623 | 631 | 523,000 | 584.26 |
| 1984-10-31 | 630 | 639 | 630 | 631 | 111,000 | 584.26 |
| 1984-10-30 | 635 | 635 | 624 | 626 | 267,000 | 579.63 |
| 1984-10-29 | 635 | 640 | 632 | 635 | 178,000 | 587.96 |
| 1984-10-27 | 630 | 638 | 628 | 635 | 69,000 | 587.96 |
| 1984-10-26 | 644 | 644 | 630 | 630 | 153,000 | 583.33 |
| 1984-10-25 | 650 | 650 | 644 | 645 | 358,000 | 597.22 |
| 1984-10-24 | 630 | 650 | 630 | 648 | 403,000 | 600 |
| 1984-10-23 | 618 | 634 | 618 | 630 | 186,000 | 583.33 |
| 1984-10-22 | 615 | 620 | 615 | 620 | 38,000 | 574.07 |
| 1984-10-20 | 610 | 615 | 608 | 615 | 45,000 | 569.44 |
| 1984-10-19 | 618 | 618 | 603 | 613 | 70,000 | 567.59 |
| 1984-10-18 | 619 | 619 | 618 | 618 | 35,000 | 572.22 |
| 1984-10-17 | 620 | 622 | 616 | 620 | 119,000 | 574.07 |
| 1984-10-16 | 626 | 626 | 615 | 620 | 202,000 | 574.07 |
| 1984-10-15 | 624 | 627 | 624 | 625 | 23,000 | 578.70 |
| 1984-10-12 | 630 | 631 | 622 | 623 | 38,000 | 576.85 |
| 1984-10-11 | 609 | 620 | 609 | 620 | 134,000 | 574.07 |
| 1984-10-09 | 607 | 610 | 605 | 605 | 39,000 | 560.19 |
| 1984-10-08 | 609 | 609 | 608 | 609 | 36,000 | 563.89 |
| 1984-10-06 | 605 | 609 | 604 | 605 | 112,000 | 560.19 |
| 1984-10-05 | 592 | 605 | 592 | 603 | 245,000 | 558.33 |
| 1984-10-04 | 599 | 599 | 590 | 590 | 74,000 | 546.30 |
| 1984-10-03 | 595 | 605 | 595 | 600 | 60,000 | 555.56 |
| 1984-10-02 | 596 | 596 | 591 | 591 | 38,000 | 547.22 |
| 1984-10-01 | 600 | 600 | 595 | 596 | 20,000 | 551.85 |
| 1984-09-29 | 595 | 595 | 595 | 595 | 18,000 | 550.93 |
| 1984-09-28 | 600 | 600 | 595 | 596 | 12,000 | 551.85 |
| 1984-09-27 | 595 | 605 | 594 | 600 | 52,000 | 555.56 |
| 1984-09-26 | 595 | 595 | 594 | 595 | 38,000 | 550.93 |
| 1984-09-25 | 595 | 595 | 594 | 595 | 30,000 | 550.93 |
| 1984-09-22 | 595 | 600 | 592 | 595 | 40,000 | 550.93 |
| 1984-09-21 | 592 | 594 | 592 | 592 | 39,000 | 548.15 |
| 1984-09-20 | 599 | 599 | 591 | 591 | 67,000 | 547.22 |
| 1984-09-19 | 600 | 600 | 596 | 600 | 25,000 | 555.56 |
| 1984-09-18 | 605 | 605 | 595 | 600 | 50,000 | 555.56 |
| 1984-09-17 | 610 | 610 | 603 | 605 | 22,000 | 560.19 |
| 1984-09-14 | 605 | 605 | 603 | 603 | 40,000 | 558.33 |
| 1984-09-13 | 606 | 610 | 605 | 605 | 211,000 | 560.19 |
| 1984-09-12 | 605 | 605 | 605 | 605 | 33,000 | 560.19 |
| 1984-09-11 | 614 | 614 | 605 | 605 | 41,000 | 560.19 |
| 1984-09-10 | 615 | 615 | 603 | 605 | 97,000 | 560.19 |
| 1984-09-07 | 608 | 608 | 605 | 605 | 162,000 | 560.19 |
| 1984-09-06 | 610 | 615 | 610 | 610 | 26,000 | 564.82 |
| 1984-09-05 | 615 | 615 | 607 | 607 | 64,000 | 562.04 |
| 1984-09-04 | 615 | 615 | 610 | 615 | 93,000 | 569.44 |
| 1984-09-03 | 615 | 616 | 610 | 616 | 30,000 | 570.37 |
| 1984-08-31 | 611 | 611 | 609 | 610 | 46,000 | 564.82 |
| 1984-08-30 | 613 | 613 | 605 | 613 | 107,000 | 567.59 |
| 1984-08-29 | 605 | 605 | 602 | 603 | 204,000 | 558.33 |
| 1984-08-28 | 605 | 610 | 603 | 603 | 64,000 | 558.33 |
| 1984-08-27 | 610 | 610 | 605 | 605 | 122,000 | 560.19 |
| 1984-08-25 | 619 | 619 | 610 | 610 | 15,000 | 564.82 |
| 1984-08-24 | 610 | 615 | 609 | 615 | 141,000 | 569.44 |
| 1984-08-23 | 611 | 611 | 610 | 611 | 30,000 | 565.74 |
| 1984-08-22 | 610 | 613 | 610 | 613 | 41,000 | 567.59 |
| 1984-08-21 | 614 | 614 | 606 | 606 | 19,000 | 561.11 |
| 1984-08-20 | 606 | 610 | 604 | 608 | 6,000 | 562.96 |
| 1984-08-18 | 603 | 603 | 603 | 603 | 15,000 | 558.33 |
| 1984-08-17 | 603 | 605 | 602 | 602 | 51,000 | 557.41 |
| 1984-08-16 | 612 | 612 | 605 | 605 | 46,000 | 560.19 |
| 1984-08-15 | 613 | 613 | 608 | 613 | 32,000 | 567.59 |
| 1984-08-14 | 611 | 613 | 608 | 608 | 37,000 | 562.96 |
| 1984-08-13 | 608 | 611 | 606 | 606 | 69,000 | 561.11 |
| 1984-08-10 | 611 | 611 | 608 | 609 | 7,000 | 563.89 |
| 1984-08-09 | 610 | 610 | 608 | 608 | 13,000 | 562.96 |
| 1984-08-08 | 615 | 617 | 603 | 603 | 88,000 | 558.33 |
| 1984-08-07 | 615 | 616 | 610 | 615 | 172,000 | 569.44 |
| 1984-08-06 | 601 | 608 | 601 | 608 | 164,000 | 562.96 |
| 1984-08-04 | 600 | 600 | 600 | 600 | 6,000 | 555.56 |
| 1984-08-03 | 590 | 595 | 590 | 595 | 11,000 | 550.93 |
| 1984-08-02 | 590 | 590 | 590 | 590 | 8,000 | 546.30 |
| 1984-08-01 | 585 | 585 | 581 | 583 | 11,000 | 539.82 |
| 1984-07-31 | 581 | 590 | 580 | 580 | 97,000 | 537.04 |
| 1984-07-30 | 590 | 590 | 580 | 580 | 92,000 | 537.04 |
| 1984-07-28 | 596 | 596 | 590 | 590 | 110,000 | 546.30 |
| 1984-07-27 | 600 | 600 | 595 | 595 | 9,000 | 550.93 |
| 1984-07-26 | 593 | 594 | 593 | 593 | 6,000 | 549.07 |
| 1984-07-25 | 591 | 591 | 590 | 590 | 74,000 | 546.30 |
| 1984-07-24 | 593 | 596 | 591 | 593 | 79,000 | 549.07 |
| 1984-07-23 | 595 | 595 | 591 | 595 | 38,000 | 550.93 |
| 1984-07-21 | 605 | 605 | 595 | 595 | 11,000 | 550.93 |
| 1984-07-20 | 593 | 600 | 593 | 595 | 27,000 | 550.93 |
| 1984-07-19 | 592 | 592 | 590 | 592 | 63,000 | 548.15 |
| 1984-07-18 | 593 | 603 | 590 | 592 | 247,000 | 548.15 |
| 1984-07-17 | 596 | 600 | 586 | 592 | 60,000 | 548.15 |
| 1984-07-16 | 597 | 597 | 590 | 590 | 48,000 | 546.30 |
| 1984-07-13 | 598 | 599 | 595 | 595 | 45,000 | 550.93 |
| 1984-07-12 | 602 | 602 | 598 | 599 | 42,000 | 554.63 |
| 1984-07-11 | 602 | 608 | 602 | 602 | 76,000 | 557.41 |
| 1984-07-10 | 602 | 602 | 602 | 602 | 32,000 | 557.41 |
| 1984-07-09 | 598 | 603 | 598 | 602 | 25,000 | 557.41 |
| 1984-07-07 | 606 | 606 | 603 | 603 | 22,000 | 558.33 |
| 1984-07-06 | 607 | 607 | 606 | 606 | 49,000 | 561.11 |
| 1984-07-05 | 605 | 614 | 605 | 608 | 197,000 | 562.96 |
| 1984-07-04 | 605 | 605 | 605 | 605 | 23,000 | 560.19 |
| 1984-07-03 | 608 | 608 | 600 | 608 | 163,000 | 562.96 |
| 1984-07-02 | 608 | 614 | 606 | 608 | 57,000 | 562.96 |
| 1984-06-30 | 608 | 610 | 606 | 608 | 48,000 | 562.96 |
| 1984-06-29 | 605 | 610 | 604 | 606 | 112,000 | 561.11 |
| 1984-06-28 | 610 | 610 | 604 | 604 | 52,000 | 559.26 |
| 1984-06-27 | 615 | 615 | 610 | 610 | 95,000 | 564.82 |
| 1984-06-26 | 615 | 618 | 611 | 615 | 49,000 | 569.44 |
| 1984-06-25 | 619 | 620 | 618 | 618 | 62,000 | 572.22 |
| 1984-06-23 | 620 | 620 | 617 | 618 | 40,000 | 572.22 |
| 1984-06-22 | 610 | 610 | 610 | 610 | 21,000 | 564.82 |
| 1984-06-21 | 615 | 615 | 610 | 610 | 65,000 | 564.82 |
| 1984-06-20 | 620 | 620 | 615 | 615 | 148,000 | 569.44 |
| 1984-06-19 | 635 | 635 | 621 | 622 | 59,000 | 575.93 |
| 1984-06-18 | 620 | 635 | 617 | 635 | 83,000 | 587.96 |
| 1984-06-16 | 614 | 614 | 614 | 614 | 16,000 | 568.52 |
| 1984-06-15 | 615 | 620 | 614 | 620 | 33,000 | 574.07 |
| 1984-06-14 | 616 | 617 | 616 | 616 | 17,000 | 570.37 |
| 1984-06-13 | 620 | 620 | 614 | 620 | 57,000 | 574.07 |
| 1984-06-12 | 614 | 614 | 614 | 614 | 10,000 | 568.52 |
| 1984-06-11 | 613 | 613 | 613 | 613 | 6,000 | 567.59 |
| 1984-06-08 | 615 | 615 | 613 | 613 | 37,000 | 567.59 |
| 1984-06-07 | 617 | 617 | 617 | 617 | 3,000 | 571.30 |
| 1984-06-06 | 612 | 612 | 612 | 612 | 5,000 | 566.67 |
| 1984-06-05 | 613 | 613 | 610 | 611 | 16,000 | 565.74 |
| 1984-06-04 | 612 | 613 | 612 | 613 | 9,000 | 567.59 |
| 1984-06-02 | 610 | 610 | 610 | 610 | 12,000 | 564.82 |
| 1984-06-01 | 614 | 614 | 610 | 611 | 6,000 | 565.74 |
| 1984-05-31 | 618 | 618 | 618 | 618 | 13,000 | 572.22 |
| 1984-05-30 | 610 | 619 | 610 | 619 | 12,000 | 573.15 |
| 1984-05-29 | 611 | 620 | 611 | 616 | 78,000 | 570.37 |
| 1984-05-28 | 619 | 620 | 611 | 611 | 17,000 | 565.74 |
| 1984-05-26 | 611 | 611 | 611 | 611 | 13,000 | 565.74 |
| 1984-05-25 | 619 | 619 | 611 | 611 | 13,000 | 565.74 |
| 1984-05-24 | 610 | 612 | 605 | 610 | 81,000 | 564.82 |
| 1984-05-23 | 605 | 610 | 605 | 610 | 35,000 | 564.82 |
| 1984-05-22 | 615 | 616 | 613 | 615 | 78,000 | 569.44 |
| 1984-05-21 | 620 | 625 | 615 | 620 | 57,000 | 574.07 |
| 1984-05-19 | 620 | 621 | 620 | 620 | 53,000 | 574.07 |
| 1984-05-18 | 620 | 620 | 620 | 620 | 27,000 | 574.07 |
| 1984-05-17 | 640 | 640 | 621 | 621 | 31,000 | 575 |
| 1984-05-16 | 637 | 637 | 630 | 630 | 27,000 | 583.33 |
| 1984-05-15 | 620 | 640 | 620 | 635 | 74,000 | 587.96 |
| 1984-05-14 | 623 | 623 | 620 | 623 | 79,000 | 576.85 |
| 1984-05-11 | 631 | 635 | 631 | 633 | 51,000 | 586.11 |
| 1984-05-10 | 635 | 635 | 630 | 635 | 50,000 | 587.96 |
| 1984-05-09 | 626 | 635 | 626 | 630 | 28,000 | 583.33 |
| 1984-05-08 | 630 | 635 | 626 | 635 | 26,000 | 587.96 |
| 1984-05-07 | 635 | 635 | 625 | 625 | 20,000 | 578.70 |
| 1984-05-04 | 635 | 635 | 635 | 635 | 29,000 | 587.96 |
| 1984-05-02 | 616 | 635 | 616 | 635 | 56,000 | 587.96 |
| 1984-05-01 | 615 | 616 | 605 | 615 | 301,000 | 569.44 |
| 1984-04-28 | 621 | 630 | 616 | 616 | 53,000 | 570.37 |
| 1984-04-27 | 637 | 637 | 627 | 627 | 13,000 | 580.56 |
| 1984-04-26 | 625 | 625 | 620 | 625 | 29,000 | 578.70 |
| 1984-04-25 | 639 | 639 | 620 | 620 | 34,000 | 574.07 |
| 1984-04-24 | 632 | 638 | 615 | 615 | 29,000 | 569.44 |
| 1984-04-23 | 643 | 643 | 632 | 632 | 17,000 | 585.19 |
| 1984-04-21 | 632 | 638 | 632 | 638 | 15,000 | 590.74 |
| 1984-04-20 | 639 | 639 | 635 | 637 | 112,000 | 589.82 |
| 1984-04-19 | 638 | 640 | 629 | 629 | 210,000 | 582.41 |
| 1984-04-18 | 614 | 619 | 614 | 619 | 108,000 | 573.15 |
| 1984-04-17 | 613 | 615 | 610 | 614 | 56,000 | 568.52 |
| 1984-04-16 | 614 | 619 | 612 | 612 | 144,000 | 566.67 |
| 1984-04-13 | 615 | 620 | 610 | 612 | 163,000 | 566.67 |
| 1984-04-12 | 616 | 617 | 610 | 610 | 27,000 | 564.82 |
| 1984-04-11 | 626 | 629 | 621 | 623 | 9,000 | 576.85 |
| 1984-04-10 | 638 | 638 | 616 | 616 | 30,000 | 570.37 |
| 1984-04-09 | 638 | 640 | 638 | 638 | 8,000 | 590.74 |
| 1984-04-07 | 640 | 640 | 640 | 640 | 5,000 | 592.59 |
| 1984-04-06 | 643 | 643 | 631 | 637 | 59,000 | 589.82 |
| 1984-04-05 | 630 | 635 | 625 | 635 | 131,000 | 587.96 |
| 1984-04-04 | 630 | 635 | 630 | 635 | 88,000 | 587.96 |
| 1984-04-03 | 624 | 639 | 624 | 635 | 145,000 | 587.96 |
| 1984-04-02 | 615 | 625 | 615 | 615 | 312,000 | 569.44 |
| 1984-03-31 | 595 | 600 | 595 | 595 | 57,000 | 550.93 |
| 1984-03-30 | 600 | 600 | 592 | 592 | 194,000 | 548.15 |
| 1984-03-29 | 610 | 610 | 600 | 600 | 254,000 | 555.56 |
| 1984-03-28 | 625 | 625 | 610 | 610 | 20,000 | 564.82 |
| 1984-03-27 | 610 | 626 | 610 | 626 | 21,000 | 579.63 |
| 1984-03-26 | 601 | 605 | 600 | 600 | 73,000 | 555.56 |
| 1984-03-24 | 603 | 610 | 599 | 603 | 102,000 | 558.33 |
| 1984-03-23 | 609 | 609 | 596 | 600 | 62,000 | 555.56 |
| 1984-03-22 | 613 | 613 | 610 | 610 | 68,000 | 564.82 |
| 1984-03-21 | 620 | 620 | 612 | 612 | 97,000 | 566.67 |
| 1984-03-19 | 615 | 617 | 609 | 610 | 122,000 | 564.82 |
| 1984-03-17 | 615 | 617 | 610 | 615 | 137,000 | 569.44 |
| 1984-03-16 | 627 | 627 | 615 | 617 | 41,000 | 571.30 |
| 1984-03-15 | 628 | 629 | 614 | 627 | 141,000 | 580.56 |
| 1984-03-14 | 598 | 608 | 597 | 608 | 583,000 | 562.96 |
| 1984-03-13 | 603 | 607 | 596 | 597 | 231,000 | 552.78 |
| 1984-03-12 | 611 | 619 | 603 | 605 | 17,000 | 560.19 |
| 1984-03-09 | 619 | 619 | 601 | 601 | 3,000 | 556.48 |
| 1984-03-08 | 600 | 620 | 600 | 620 | 19,000 | 574.07 |
| 1984-03-07 | 611 | 611 | 590 | 590 | 104,000 | 546.30 |
| 1984-03-06 | 616 | 616 | 615 | 616 | 23,000 | 570.37 |
| 1984-03-05 | 620 | 620 | 615 | 616 | 22,000 | 570.37 |
| 1984-03-03 | 620 | 620 | 615 | 620 | 23,000 | 574.07 |
| 1984-03-02 | 619 | 620 | 619 | 620 | 20,000 | 574.07 |
| 1984-03-01 | 619 | 619 | 619 | 619 | 9,000 | 573.15 |
| 1984-02-29 | 628 | 629 | 619 | 629 | 16,000 | 582.41 |
| 1984-02-28 | 631 | 632 | 622 | 622 | 11,000 | 575.93 |
| 1984-02-27 | 621 | 621 | 621 | 621 | 13,000 | 575 |
| 1984-02-25 | 633 | 641 | 633 | 641 | 22,000 | 593.52 |
| 1984-02-24 | 617 | 644 | 617 | 639 | 96,000 | 591.67 |
| 1984-02-23 | 615 | 616 | 615 | 616 | 162,000 | 570.37 |
| 1984-02-22 | 614 | 615 | 610 | 612 | 543,000 | 566.67 |
| 1984-02-21 | 615 | 615 | 611 | 612 | 192,000 | 566.67 |
| 1984-02-20 | 618 | 618 | 612 | 615 | 98,000 | 569.44 |
| 1984-02-18 | 618 | 618 | 617 | 618 | 56,000 | 572.22 |
| 1984-02-17 | 618 | 618 | 615 | 618 | 126,000 | 572.22 |
| 1984-02-16 | 620 | 621 | 619 | 621 | 179,000 | 575 |
| 1984-02-15 | 619 | 620 | 619 | 619 | 139,000 | 573.15 |
| 1984-02-14 | 635 | 635 | 619 | 619 | 181,000 | 573.15 |
| 1984-02-13 | 635 | 650 | 635 | 637 | 7,000 | 589.82 |
| 1984-02-10 | 625 | 638 | 625 | 635 | 42,000 | 587.96 |
| 1984-02-09 | 616 | 635 | 601 | 615 | 208,000 | 569.44 |
| 1984-02-08 | 674 | 674 | 651 | 656 | 174,000 | 607.41 |
| 1984-02-07 | 695 | 695 | 680 | 680 | 12,000 | 629.63 |
| 1984-02-06 | 685 | 691 | 682 | 685 | 47,000 | 634.26 |
| 1984-02-04 | 675 | 689 | 675 | 689 | 25,000 | 637.96 |
| 1984-02-03 | 670 | 680 | 670 | 680 | 10,000 | 629.63 |
| 1984-02-02 | 663 | 680 | 663 | 670 | 98,000 | 620.37 |
| 1984-02-01 | 670 | 685 | 662 | 663 | 104,000 | 613.89 |
| 1984-01-31 | 675 | 676 | 675 | 676 | 47,000 | 625.93 |
| 1984-01-30 | 675 | 675 | 672 | 675 | 47,000 | 625 |
| 1984-01-28 | 671 | 680 | 671 | 671 | 49,000 | 621.30 |
| 1984-01-27 | 669 | 680 | 669 | 670 | 71,000 | 620.37 |
| 1984-01-26 | 691 | 699 | 681 | 699 | 98,000 | 647.22 |
| 1984-01-25 | 705 | 705 | 685 | 691 | 187,000 | 639.82 |
| 1984-01-24 | 700 | 709 | 700 | 709 | 154,000 | 656.48 |
| 1984-01-23 | 715 | 715 | 710 | 710 | 16,000 | 657.41 |
| 1984-01-21 | 716 | 716 | 715 | 715 | 73,000 | 662.04 |
| 1984-01-20 | 720 | 720 | 716 | 716 | 299,000 | 662.96 |
| 1984-01-19 | 720 | 725 | 716 | 720 | 563,000 | 666.67 |
| 1984-01-18 | 724 | 724 | 716 | 720 | 34,000 | 666.67 |
| 1984-01-17 | 727 | 727 | 715 | 715 | 68,000 | 662.04 |
| 1984-01-13 | 725 | 725 | 720 | 725 | 221,000 | 671.30 |
| 1984-01-12 | 720 | 725 | 715 | 725 | 85,000 | 671.30 |
| 1984-01-11 | 725 | 725 | 715 | 715 | 189,000 | 662.04 |
| 1984-01-10 | 730 | 730 | 725 | 725 | 244,000 | 671.30 |
| 1984-01-09 | 728 | 730 | 722 | 730 | 156,000 | 675.93 |
| 1984-01-07 | 715 | 730 | 715 | 730 | 577,000 | 675.93 |
| 1984-01-06 | 695 | 702 | 695 | 701 | 429,000 | 649.07 |
| 1984-01-05 | 702 | 702 | 690 | 691 | 270,000 | 639.82 |
| 1984-01-04 | 690 | 699 | 685 | 692 | 203,000 | 640.74 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
