8053 住友商事(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 | 635 | 640 | 629 | 629 | 1,546,000 | 519.84 |
| 1984-12-27 | 655 | 655 | 620 | 633 | 3,014,999 | 523.14 |
| 1984-12-26 | 616 | 648 | 616 | 645 | 7,250,999 | 533.06 |
| 1984-12-25 | 610 | 616 | 610 | 613 | 615,000 | 506.61 |
| 1984-12-24 | 610 | 612 | 607 | 610 | 590,000 | 504.13 |
| 1984-12-22 | 610 | 616 | 605 | 610 | 413,000 | 504.13 |
| 1984-12-21 | 617 | 620 | 611 | 618 | 3,634,999 | 510.74 |
| 1984-12-20 | 614 | 625 | 610 | 620 | 3,446,999 | 512.40 |
| 1984-12-19 | 615 | 616 | 603 | 615 | 3,923,999 | 508.26 |
| 1984-12-18 | 598 | 607 | 593 | 605 | 1,696,000 | 500 |
| 1984-12-17 | 601 | 602 | 588 | 588 | 1,012,000 | 485.95 |
| 1984-12-15 | 597 | 602 | 596 | 601 | 526,000 | 496.69 |
| 1984-12-14 | 590 | 603 | 589 | 590 | 996,000 | 487.60 |
| 1984-12-13 | 585 | 590 | 580 | 588 | 554,000 | 485.95 |
| 1984-12-12 | 573 | 585 | 571 | 580 | 297,000 | 479.34 |
| 1984-12-11 | 580 | 585 | 567 | 571 | 337,000 | 471.90 |
| 1984-12-10 | 576 | 586 | 576 | 576 | 194,000 | 476.03 |
| 1984-12-07 | 604 | 608 | 580 | 586 | 1,463,000 | 484.30 |
| 1984-12-06 | 592 | 606 | 590 | 604 | 2,299,000 | 499.17 |
| 1984-12-05 | 608 | 608 | 585 | 589 | 1,609,000 | 486.78 |
| 1984-12-04 | 600 | 617 | 600 | 610 | 6,943,999 | 504.13 |
| 1984-12-03 | 595 | 596 | 585 | 594 | 3,002,999 | 490.91 |
| 1984-12-01 | 583 | 593 | 580 | 592 | 1,435,000 | 489.26 |
| 1984-11-30 | 598 | 598 | 580 | 583 | 4,708,999 | 481.82 |
| 1984-11-29 | 560 | 596 | 560 | 587 | 7,357,999 | 485.12 |
| 1984-11-28 | 557 | 560 | 555 | 559 | 998,000 | 461.98 |
| 1984-11-27 | 550 | 561 | 540 | 560 | 973,000 | 462.81 |
| 1984-11-26 | 545 | 545 | 535 | 535 | 152,000 | 442.15 |
| 1984-11-24 | 545 | 545 | 535 | 540 | 85,000 | 446.28 |
| 1984-11-22 | 540 | 545 | 540 | 545 | 305,000 | 450.41 |
| 1984-11-21 | 531 | 540 | 530 | 535 | 86,000 | 442.15 |
| 1984-11-20 | 534 | 535 | 532 | 532 | 103,000 | 439.67 |
| 1984-11-19 | 531 | 535 | 531 | 532 | 24,000 | 439.67 |
| 1984-11-17 | 531 | 532 | 530 | 530 | 52,000 | 438.02 |
| 1984-11-16 | 532 | 536 | 532 | 535 | 126,000 | 442.15 |
| 1984-11-15 | 531 | 540 | 530 | 539 | 319,000 | 445.46 |
| 1984-11-14 | 533 | 545 | 530 | 540 | 314,000 | 446.28 |
| 1984-11-13 | 532 | 537 | 528 | 533 | 186,000 | 440.50 |
| 1984-11-12 | 535 | 536 | 533 | 536 | 70,000 | 442.98 |
| 1984-11-09 | 536 | 544 | 536 | 540 | 395,000 | 446.28 |
| 1984-11-08 | 545 | 545 | 533 | 540 | 355,000 | 446.28 |
| 1984-11-07 | 557 | 557 | 544 | 545 | 270,000 | 450.41 |
| 1984-11-06 | 564 | 564 | 545 | 550 | 691,000 | 454.55 |
| 1984-11-05 | 559 | 566 | 556 | 563 | 1,387,000 | 465.29 |
| 1984-11-02 | 560 | 563 | 552 | 559 | 2,233,000 | 461.98 |
| 1984-11-01 | 558 | 566 | 552 | 560 | 3,223,999 | 462.81 |
| 1984-10-31 | 555 | 557 | 547 | 554 | 2,454,000 | 457.85 |
| 1984-10-30 | 532 | 551 | 530 | 545 | 2,050,000 | 450.41 |
| 1984-10-29 | 520 | 532 | 519 | 532 | 559,000 | 439.67 |
| 1984-10-27 | 526 | 527 | 519 | 524 | 733,000 | 433.06 |
| 1984-10-26 | 528 | 535 | 527 | 534 | 921,000 | 441.32 |
| 1984-10-25 | 533 | 533 | 526 | 528 | 560,000 | 436.36 |
| 1984-10-24 | 520 | 535 | 520 | 523 | 607,000 | 432.23 |
| 1984-10-23 | 517 | 520 | 515 | 518 | 301,000 | 428.10 |
| 1984-10-22 | 520 | 521 | 510 | 515 | 447,000 | 425.62 |
| 1984-10-20 | 507 | 510 | 507 | 510 | 129,000 | 421.49 |
| 1984-10-19 | 507 | 510 | 505 | 505 | 177,000 | 417.36 |
| 1984-10-18 | 510 | 510 | 508 | 510 | 201,000 | 421.49 |
| 1984-10-17 | 511 | 512 | 510 | 512 | 705,000 | 423.14 |
| 1984-10-16 | 510 | 515 | 509 | 515 | 520,000 | 425.62 |
| 1984-10-15 | 510 | 513 | 510 | 513 | 313,000 | 423.97 |
| 1984-10-12 | 509 | 514 | 507 | 514 | 196,000 | 424.79 |
| 1984-10-11 | 515 | 515 | 509 | 509 | 209,000 | 420.66 |
| 1984-10-09 | 514 | 516 | 510 | 515 | 411,000 | 425.62 |
| 1984-10-08 | 512 | 515 | 512 | 512 | 150,000 | 423.14 |
| 1984-10-06 | 511 | 512 | 508 | 509 | 198,000 | 420.66 |
| 1984-10-05 | 520 | 523 | 505 | 510 | 730,000 | 421.49 |
| 1984-10-04 | 504 | 525 | 502 | 512 | 563,000 | 423.14 |
| 1984-10-03 | 502 | 505 | 501 | 505 | 289,000 | 417.36 |
| 1984-10-02 | 503 | 505 | 501 | 505 | 317,000 | 417.36 |
| 1984-10-01 | 504 | 505 | 502 | 504 | 273,000 | 416.53 |
| 1984-09-29 | 503 | 507 | 500 | 507 | 851,000 | 419.01 |
| 1984-09-28 | 500 | 504 | 500 | 504 | 699,000 | 416.53 |
| 1984-09-27 | 503 | 505 | 500 | 505 | 694,000 | 417.36 |
| 1984-09-26 | 500 | 505 | 498 | 505 | 400,000 | 417.36 |
| 1984-09-25 | 504 | 516 | 502 | 510 | 247,000 | 421.49 |
| 1984-09-22 | 500 | 505 | 500 | 505 | 187,000 | 417.36 |
| 1984-09-21 | 504 | 505 | 503 | 505 | 1,486,000 | 417.36 |
| 1984-09-20 | 505 | 505 | 504 | 505 | 134,000 | 417.36 |
| 1984-09-19 | 505 | 508 | 500 | 508 | 401,000 | 419.84 |
| 1984-09-18 | 505 | 508 | 497 | 505 | 405,000 | 417.36 |
| 1984-09-17 | 509 | 509 | 507 | 508 | 270,000 | 419.84 |
| 1984-09-14 | 507 | 509 | 507 | 509 | 221,000 | 420.66 |
| 1984-09-13 | 508 | 509 | 505 | 509 | 970,000 | 420.66 |
| 1984-09-12 | 508 | 510 | 507 | 510 | 158,000 | 421.49 |
| 1984-09-11 | 505 | 510 | 505 | 510 | 116,000 | 421.49 |
| 1984-09-10 | 507 | 510 | 507 | 510 | 138,000 | 421.49 |
| 1984-09-07 | 507 | 510 | 505 | 510 | 236,000 | 421.49 |
| 1984-09-06 | 513 | 513 | 506 | 510 | 695,000 | 421.49 |
| 1984-09-05 | 515 | 515 | 513 | 515 | 77,000 | 425.62 |
| 1984-09-04 | 515 | 520 | 515 | 515 | 55,000 | 425.62 |
| 1984-09-03 | 516 | 519 | 515 | 515 | 47,000 | 425.62 |
| 1984-09-01 | 517 | 520 | 513 | 520 | 80,000 | 429.75 |
| 1984-08-31 | 515 | 519 | 510 | 515 | 172,000 | 425.62 |
| 1984-08-30 | 515 | 519 | 513 | 516 | 303,000 | 426.45 |
| 1984-08-29 | 515 | 515 | 512 | 515 | 555,000 | 425.62 |
| 1984-08-28 | 520 | 520 | 518 | 520 | 153,000 | 429.75 |
| 1984-08-27 | 524 | 524 | 519 | 520 | 86,000 | 429.75 |
| 1984-08-25 | 525 | 525 | 524 | 525 | 40,000 | 433.88 |
| 1984-08-24 | 525 | 525 | 523 | 525 | 63,000 | 433.88 |
| 1984-08-23 | 525 | 529 | 524 | 529 | 104,000 | 437.19 |
| 1984-08-22 | 529 | 529 | 524 | 525 | 130,000 | 433.88 |
| 1984-08-21 | 523 | 523 | 518 | 520 | 386,000 | 429.75 |
| 1984-08-20 | 530 | 530 | 522 | 522 | 74,000 | 431.41 |
| 1984-08-18 | 525 | 525 | 521 | 522 | 67,000 | 431.41 |
| 1984-08-17 | 525 | 528 | 521 | 527 | 112,000 | 435.54 |
| 1984-08-16 | 522 | 529 | 522 | 529 | 303,000 | 437.19 |
| 1984-08-15 | 526 | 533 | 526 | 532 | 366,000 | 439.67 |
| 1984-08-14 | 526 | 530 | 525 | 530 | 69,000 | 438.02 |
| 1984-08-13 | 520 | 530 | 520 | 530 | 96,000 | 438.02 |
| 1984-08-10 | 523 | 540 | 522 | 522 | 363,000 | 431.41 |
| 1984-08-09 | 515 | 520 | 515 | 520 | 170,000 | 429.75 |
| 1984-08-08 | 515 | 520 | 514 | 515 | 564,000 | 425.62 |
| 1984-08-07 | 515 | 516 | 510 | 515 | 135,000 | 425.62 |
| 1984-08-06 | 508 | 515 | 505 | 515 | 466,000 | 425.62 |
| 1984-08-04 | 508 | 517 | 508 | 515 | 403,000 | 425.62 |
| 1984-08-03 | 509 | 516 | 509 | 516 | 176,000 | 426.45 |
| 1984-08-02 | 509 | 515 | 509 | 514 | 100,000 | 424.79 |
| 1984-08-01 | 510 | 517 | 509 | 517 | 251,000 | 427.27 |
| 1984-07-31 | 518 | 518 | 509 | 518 | 139,000 | 428.10 |
| 1984-07-30 | 515 | 525 | 506 | 515 | 226,000 | 425.62 |
| 1984-07-28 | 505 | 516 | 505 | 510 | 507,000 | 421.49 |
| 1984-07-27 | 528 | 528 | 518 | 523 | 648,000 | 432.23 |
| 1984-07-26 | 511 | 524 | 506 | 518 | 215,000 | 428.10 |
| 1984-07-25 | 502 | 504 | 500 | 504 | 1,967,000 | 416.53 |
| 1984-07-24 | 500 | 503 | 496 | 500 | 254,000 | 413.22 |
| 1984-07-23 | 501 | 503 | 495 | 503 | 463,000 | 415.70 |
| 1984-07-21 | 501 | 503 | 500 | 503 | 239,000 | 415.70 |
| 1984-07-20 | 502 | 504 | 500 | 504 | 158,000 | 416.53 |
| 1984-07-19 | 502 | 509 | 501 | 508 | 1,321,000 | 419.84 |
| 1984-07-18 | 507 | 515 | 506 | 510 | 205,000 | 421.49 |
| 1984-07-17 | 503 | 519 | 503 | 514 | 202,000 | 424.79 |
| 1984-07-16 | 510 | 513 | 510 | 513 | 137,000 | 423.97 |
| 1984-07-13 | 515 | 515 | 510 | 512 | 301,000 | 423.14 |
| 1984-07-12 | 520 | 523 | 516 | 523 | 272,000 | 432.23 |
| 1984-07-11 | 527 | 527 | 523 | 526 | 286,000 | 434.71 |
| 1984-07-10 | 529 | 529 | 526 | 527 | 224,000 | 435.54 |
| 1984-07-09 | 528 | 529 | 528 | 529 | 144,000 | 437.19 |
| 1984-07-07 | 529 | 529 | 527 | 529 | 170,000 | 437.19 |
| 1984-07-06 | 529 | 529 | 525 | 529 | 403,000 | 437.19 |
| 1984-07-05 | 529 | 530 | 529 | 529 | 435,000 | 437.19 |
| 1984-07-04 | 529 | 529 | 529 | 529 | 275,000 | 437.19 |
| 1984-07-03 | 530 | 530 | 529 | 529 | 156,000 | 437.19 |
| 1984-07-02 | 529 | 540 | 529 | 529 | 485,000 | 437.19 |
| 1984-06-30 | 530 | 530 | 529 | 529 | 135,000 | 437.19 |
| 1984-06-29 | 529 | 535 | 528 | 530 | 212,000 | 438.02 |
| 1984-06-28 | 528 | 534 | 525 | 529 | 562,000 | 437.19 |
| 1984-06-27 | 525 | 528 | 520 | 528 | 511,000 | 436.36 |
| 1984-06-26 | 525 | 529 | 520 | 525 | 820,000 | 433.88 |
| 1984-06-25 | 525 | 526 | 525 | 525 | 74,000 | 433.88 |
| 1984-06-23 | 525 | 534 | 525 | 525 | 34,000 | 433.88 |
| 1984-06-22 | 528 | 528 | 525 | 525 | 476,000 | 433.88 |
| 1984-06-21 | 538 | 540 | 520 | 531 | 238,000 | 438.84 |
| 1984-06-20 | 530 | 540 | 530 | 538 | 739,000 | 444.63 |
| 1984-06-19 | 515 | 529 | 515 | 520 | 1,178,000 | 429.75 |
| 1984-06-18 | 515 | 520 | 510 | 515 | 439,000 | 425.62 |
| 1984-06-16 | 510 | 515 | 510 | 515 | 139,000 | 425.62 |
| 1984-06-15 | 515 | 519 | 510 | 515 | 355,000 | 425.62 |
| 1984-06-14 | 525 | 525 | 515 | 520 | 213,000 | 429.75 |
| 1984-06-13 | 529 | 530 | 520 | 525 | 308,000 | 433.88 |
| 1984-06-12 | 535 | 535 | 526 | 530 | 443,000 | 438.02 |
| 1984-06-11 | 535 | 535 | 530 | 535 | 434,000 | 442.15 |
| 1984-06-08 | 540 | 540 | 528 | 535 | 297,000 | 442.15 |
| 1984-06-07 | 535 | 540 | 534 | 538 | 196,000 | 444.63 |
| 1984-06-06 | 528 | 540 | 524 | 532 | 557,000 | 439.67 |
| 1984-06-05 | 520 | 525 | 520 | 524 | 424,000 | 433.06 |
| 1984-06-04 | 519 | 525 | 514 | 520 | 357,000 | 429.75 |
| 1984-06-02 | 513 | 517 | 510 | 513 | 739,000 | 423.97 |
| 1984-06-01 | 515 | 520 | 510 | 513 | 375,000 | 423.97 |
| 1984-05-31 | 514 | 515 | 510 | 515 | 1,441,000 | 425.62 |
| 1984-05-30 | 513 | 514 | 510 | 514 | 244,000 | 424.79 |
| 1984-05-29 | 513 | 514 | 501 | 513 | 479,000 | 423.97 |
| 1984-05-28 | 515 | 515 | 513 | 513 | 54,000 | 423.97 |
| 1984-05-26 | 515 | 519 | 511 | 515 | 74,000 | 425.62 |
| 1984-05-25 | 517 | 520 | 513 | 520 | 204,000 | 429.75 |
| 1984-05-24 | 517 | 520 | 515 | 515 | 295,000 | 425.62 |
| 1984-05-23 | 506 | 519 | 505 | 515 | 533,000 | 425.62 |
| 1984-05-22 | 510 | 516 | 509 | 516 | 335,000 | 426.45 |
| 1984-05-21 | 516 | 525 | 516 | 516 | 416,000 | 426.45 |
| 1984-05-19 | 520 | 525 | 520 | 520 | 151,000 | 429.75 |
| 1984-05-18 | 520 | 520 | 510 | 517 | 606,000 | 427.27 |
| 1984-05-17 | 545 | 545 | 515 | 515 | 557,000 | 425.62 |
| 1984-05-16 | 535 | 545 | 535 | 545 | 246,000 | 450.41 |
| 1984-05-15 | 537 | 547 | 537 | 540 | 377,000 | 446.28 |
| 1984-05-14 | 563 | 563 | 536 | 537 | 514,000 | 443.80 |
| 1984-05-11 | 570 | 579 | 566 | 568 | 665,000 | 469.42 |
| 1984-05-10 | 589 | 589 | 576 | 585 | 736,000 | 483.47 |
| 1984-05-09 | 585 | 593 | 578 | 590 | 1,814,000 | 487.60 |
| 1984-05-08 | 570 | 590 | 570 | 585 | 1,742,000 | 483.47 |
| 1984-05-07 | 584 | 584 | 573 | 580 | 1,018,000 | 479.34 |
| 1984-05-04 | 572 | 587 | 568 | 585 | 2,232,000 | 483.47 |
| 1984-05-02 | 570 | 574 | 566 | 574 | 373,000 | 474.38 |
| 1984-05-01 | 565 | 574 | 565 | 567 | 251,000 | 468.60 |
| 1984-04-28 | 575 | 575 | 570 | 575 | 510,000 | 475.21 |
| 1984-04-27 | 562 | 577 | 560 | 577 | 788,000 | 476.86 |
| 1984-04-26 | 568 | 580 | 560 | 562 | 1,351,000 | 464.46 |
| 1984-04-25 | 545 | 568 | 545 | 568 | 455,000 | 469.42 |
| 1984-04-24 | 549 | 550 | 530 | 545 | 379,000 | 450.41 |
| 1984-04-23 | 574 | 574 | 551 | 560 | 736,000 | 462.81 |
| 1984-04-21 | 546 | 555 | 545 | 545 | 134,000 | 450.41 |
| 1984-04-20 | 549 | 559 | 545 | 545 | 439,000 | 450.41 |
| 1984-04-19 | 559 | 563 | 546 | 559 | 739,000 | 461.98 |
| 1984-04-18 | 555 | 572 | 555 | 569 | 860,000 | 470.25 |
| 1984-04-17 | 558 | 567 | 550 | 561 | 595,000 | 463.64 |
| 1984-04-16 | 565 | 571 | 564 | 568 | 701,000 | 469.42 |
| 1984-04-13 | 570 | 574 | 561 | 567 | 1,063,000 | 468.60 |
| 1984-04-12 | 558 | 570 | 556 | 565 | 537,000 | 466.94 |
| 1984-04-11 | 567 | 567 | 558 | 558 | 922,000 | 461.16 |
| 1984-04-10 | 560 | 574 | 556 | 569 | 1,914,000 | 470.25 |
| 1984-04-09 | 562 | 565 | 553 | 553 | 686,000 | 457.03 |
| 1984-04-07 | 565 | 565 | 553 | 563 | 702,000 | 465.29 |
| 1984-04-06 | 546 | 563 | 545 | 557 | 1,119,000 | 460.33 |
| 1984-04-05 | 564 | 577 | 564 | 566 | 1,284,000 | 467.77 |
| 1984-04-04 | 553 | 570 | 553 | 563 | 1,955,000 | 465.29 |
| 1984-04-03 | 571 | 572 | 552 | 552 | 1,707,000 | 456.20 |
| 1984-04-02 | 569 | 584 | 560 | 570 | 3,173,999 | 471.07 |
| 1984-03-31 | 558 | 564 | 551 | 559 | 889,000 | 461.98 |
| 1984-03-30 | 573 | 581 | 551 | 568 | 3,241,999 | 469.42 |
| 1984-03-29 | 592 | 608 | 571 | 575 | 9,624,998 | 475.21 |
| 1984-03-28 | 550 | 585 | 542 | 582 | 15,576,997 | 480.99 |
| 1984-03-27 | 529 | 550 | 529 | 548 | 2,736,999 | 431.33 |
| 1984-03-26 | 535 | 538 | 522 | 529 | 670,000 | 416.37 |
| 1984-03-24 | 513 | 539 | 512 | 539 | 1,188,000 | 424.24 |
| 1984-03-23 | 510 | 518 | 508 | 511 | 757,000 | 402.20 |
| 1984-03-22 | 518 | 518 | 510 | 511 | 397,000 | 402.20 |
| 1984-03-21 | 525 | 535 | 520 | 520 | 801,000 | 409.29 |
| 1984-03-19 | 530 | 538 | 518 | 526 | 1,024,000 | 414.01 |
| 1984-03-17 | 540 | 542 | 532 | 540 | 1,983,000 | 425.03 |
| 1984-03-16 | 504 | 545 | 501 | 540 | 2,702,999 | 425.03 |
| 1984-03-15 | 488 | 509 | 485 | 505 | 1,543,000 | 397.48 |
| 1984-03-14 | 484 | 488 | 481 | 485 | 680,000 | 381.74 |
| 1984-03-13 | 480 | 482 | 480 | 482 | 289,000 | 379.38 |
| 1984-03-12 | 482 | 482 | 480 | 480 | 113,000 | 377.80 |
| 1984-03-09 | 480 | 484 | 480 | 482 | 159,000 | 379.38 |
| 1984-03-08 | 480 | 484 | 480 | 484 | 104,000 | 380.95 |
| 1984-03-07 | 479 | 484 | 479 | 484 | 321,000 | 380.95 |
| 1984-03-06 | 480 | 487 | 478 | 480 | 378,000 | 377.80 |
| 1984-03-05 | 478 | 483 | 478 | 482 | 277,000 | 379.38 |
| 1984-03-03 | 473 | 480 | 473 | 480 | 127,000 | 377.80 |
| 1984-03-02 | 475 | 475 | 469 | 474 | 192,000 | 373.08 |
| 1984-03-01 | 473 | 475 | 470 | 475 | 199,000 | 373.87 |
| 1984-02-29 | 470 | 479 | 470 | 475 | 128,000 | 373.87 |
| 1984-02-28 | 471 | 474 | 470 | 471 | 145,000 | 370.72 |
| 1984-02-27 | 470 | 480 | 468 | 469 | 266,000 | 369.15 |
| 1984-02-25 | 468 | 472 | 468 | 468 | 350,000 | 368.36 |
| 1984-02-24 | 467 | 468 | 464 | 465 | 107,000 | 366 |
| 1984-02-23 | 462 | 462 | 460 | 462 | 220,000 | 363.64 |
| 1984-02-22 | 467 | 468 | 462 | 462 | 140,000 | 363.64 |
| 1984-02-21 | 470 | 471 | 468 | 469 | 365,000 | 369.15 |
| 1984-02-20 | 479 | 479 | 475 | 476 | 71,000 | 374.66 |
| 1984-02-18 | 477 | 480 | 475 | 480 | 18,000 | 377.80 |
| 1984-02-17 | 475 | 480 | 475 | 475 | 129,000 | 373.87 |
| 1984-02-16 | 475 | 479 | 475 | 475 | 2,119,999 | 373.87 |
| 1984-02-15 | 482 | 482 | 475 | 480 | 83,000 | 377.80 |
| 1984-02-14 | 484 | 484 | 481 | 484 | 67,000 | 380.95 |
| 1984-02-13 | 487 | 487 | 481 | 485 | 186,000 | 381.74 |
| 1984-02-10 | 499 | 500 | 483 | 487 | 1,176,000 | 383.31 |
| 1984-02-09 | 499 | 499 | 488 | 495 | 262,000 | 389.61 |
| 1984-02-08 | 495 | 495 | 490 | 495 | 119,000 | 389.61 |
| 1984-02-07 | 496 | 498 | 492 | 495 | 85,000 | 389.61 |
| 1984-02-06 | 490 | 500 | 487 | 500 | 349,000 | 393.55 |
| 1984-02-04 | 500 | 500 | 491 | 500 | 206,000 | 393.55 |
| 1984-02-03 | 501 | 505 | 501 | 501 | 187,000 | 394.33 |
| 1984-02-02 | 508 | 510 | 505 | 506 | 212,000 | 398.27 |
| 1984-02-01 | 512 | 513 | 508 | 508 | 128,000 | 399.84 |
| 1984-01-31 | 513 | 515 | 513 | 513 | 108,000 | 403.78 |
| 1984-01-30 | 516 | 520 | 512 | 515 | 179,000 | 405.35 |
| 1984-01-28 | 513 | 522 | 513 | 515 | 204,000 | 405.35 |
| 1984-01-27 | 513 | 518 | 512 | 512 | 207,000 | 402.99 |
| 1984-01-26 | 515 | 520 | 513 | 513 | 242,000 | 403.78 |
| 1984-01-25 | 515 | 515 | 506 | 513 | 116,000 | 403.78 |
| 1984-01-24 | 506 | 510 | 500 | 505 | 146,000 | 397.48 |
| 1984-01-23 | 523 | 524 | 512 | 512 | 237,000 | 402.99 |
| 1984-01-21 | 525 | 530 | 521 | 521 | 517,000 | 410.08 |
| 1984-01-20 | 527 | 528 | 520 | 525 | 483,000 | 413.22 |
| 1984-01-19 | 517 | 530 | 517 | 523 | 1,071,000 | 411.65 |
| 1984-01-18 | 521 | 524 | 518 | 518 | 832,000 | 407.71 |
| 1984-01-17 | 523 | 523 | 518 | 520 | 1,394,000 | 409.29 |
| 1984-01-13 | 505 | 520 | 505 | 513 | 1,552,000 | 403.78 |
| 1984-01-12 | 502 | 505 | 500 | 500 | 453,000 | 393.55 |
| 1984-01-11 | 509 | 509 | 499 | 500 | 553,000 | 393.55 |
| 1984-01-10 | 513 | 513 | 500 | 500 | 479,000 | 393.55 |
| 1984-01-09 | 513 | 519 | 507 | 513 | 847,000 | 403.78 |
| 1984-01-07 | 502 | 515 | 501 | 515 | 938,000 | 405.35 |
| 1984-01-06 | 503 | 503 | 493 | 500 | 322,000 | 393.55 |
| 1984-01-05 | 505 | 505 | 492 | 503 | 382,000 | 395.91 |
| 1984-01-04 | 505 | 505 | 500 | 505 | 155,000 | 397.48 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
