8097 三愛オブリ(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 | 399 | 418 | 387 | 418 | 235,000 | 398.10 |
| 1984-12-27 | 396 | 401 | 395 | 398 | 124,000 | 379.05 |
| 1984-12-26 | 405 | 407 | 395 | 395 | 164,000 | 376.19 |
| 1984-12-25 | 411 | 414 | 403 | 411 | 155,000 | 391.43 |
| 1984-12-24 | 433 | 433 | 405 | 410 | 193,000 | 390.48 |
| 1984-12-22 | 420 | 440 | 415 | 440 | 144,000 | 419.05 |
| 1984-12-21 | 423 | 430 | 420 | 421 | 233,000 | 400.95 |
| 1984-12-20 | 440 | 444 | 420 | 428 | 247,000 | 407.62 |
| 1984-12-19 | 450 | 450 | 431 | 435 | 257,000 | 414.29 |
| 1984-12-18 | 415 | 475 | 415 | 469 | 249,000 | 446.67 |
| 1984-12-17 | 428 | 430 | 416 | 420 | 141,000 | 400 |
| 1984-12-15 | 432 | 437 | 416 | 423 | 142,000 | 402.86 |
| 1984-12-14 | 441 | 443 | 435 | 440 | 201,000 | 419.05 |
| 1984-12-13 | 469 | 472 | 440 | 440 | 154,000 | 419.05 |
| 1984-12-12 | 460 | 473 | 436 | 464 | 571,000 | 441.91 |
| 1984-12-11 | 480 | 485 | 441 | 450 | 617,000 | 428.57 |
| 1984-12-10 | 509 | 509 | 482 | 489 | 776,000 | 465.71 |
| 1984-12-07 | 528 | 528 | 480 | 502 | 1,442,000 | 478.10 |
| 1984-12-06 | 479 | 535 | 479 | 524 | 3,330,000 | 499.05 |
| 1984-12-05 | 509 | 510 | 471 | 471 | 2,905,000 | 448.57 |
| 1984-12-04 | 425 | 495 | 420 | 495 | 3,334,000 | 471.43 |
| 1984-12-03 | 410 | 415 | 401 | 415 | 328,000 | 395.24 |
| 1984-12-01 | 405 | 405 | 396 | 396 | 235,000 | 377.14 |
| 1984-11-30 | 418 | 418 | 399 | 399 | 198,000 | 380 |
| 1984-11-29 | 420 | 424 | 410 | 415 | 485,000 | 395.24 |
| 1984-11-28 | 387 | 406 | 380 | 406 | 320,000 | 386.67 |
| 1984-11-27 | 385 | 385 | 376 | 382 | 344,000 | 363.81 |
| 1984-11-26 | 400 | 400 | 385 | 392 | 207,000 | 373.33 |
| 1984-11-24 | 410 | 418 | 400 | 400 | 151,000 | 380.95 |
| 1984-11-22 | 420 | 420 | 406 | 415 | 183,000 | 395.24 |
| 1984-11-21 | 415 | 415 | 406 | 415 | 168,000 | 395.24 |
| 1984-11-20 | 412 | 420 | 401 | 410 | 259,000 | 390.48 |
| 1984-11-19 | 421 | 421 | 406 | 410 | 87,000 | 390.48 |
| 1984-11-17 | 415 | 429 | 410 | 420 | 248,000 | 400 |
| 1984-11-16 | 412 | 412 | 405 | 410 | 307,000 | 390.48 |
| 1984-11-15 | 432 | 433 | 408 | 409 | 329,000 | 389.52 |
| 1984-11-14 | 418 | 435 | 418 | 433 | 1,082,000 | 412.38 |
| 1984-11-13 | 415 | 420 | 395 | 415 | 372,000 | 395.24 |
| 1984-11-12 | 443 | 443 | 418 | 430 | 533,000 | 409.52 |
| 1984-11-09 | 430 | 452 | 428 | 448 | 3,047,000 | 426.67 |
| 1984-11-08 | 386 | 425 | 386 | 425 | 2,138,000 | 404.76 |
| 1984-11-07 | 400 | 403 | 385 | 385 | 249,000 | 366.67 |
| 1984-11-06 | 405 | 415 | 391 | 405 | 489,000 | 385.71 |
| 1984-11-05 | 395 | 402 | 388 | 400 | 289,000 | 380.95 |
| 1984-11-02 | 417 | 423 | 400 | 404 | 1,217,000 | 384.76 |
| 1984-11-01 | 397 | 415 | 390 | 412 | 1,056,000 | 392.38 |
| 1984-10-31 | 400 | 410 | 389 | 392 | 1,081,000 | 373.33 |
| 1984-10-30 | 408 | 415 | 371 | 376 | 1,602,000 | 358.10 |
| 1984-10-29 | 365 | 428 | 365 | 410 | 3,222,000 | 390.48 |
| 1984-10-27 | 355 | 355 | 345 | 355 | 428,000 | 338.10 |
| 1984-10-26 | 335 | 356 | 331 | 356 | 700,000 | 339.05 |
| 1984-10-25 | 337 | 337 | 332 | 333 | 134,000 | 317.14 |
| 1984-10-24 | 330 | 338 | 329 | 334 | 185,000 | 318.10 |
| 1984-10-23 | 329 | 330 | 326 | 327 | 110,000 | 311.43 |
| 1984-10-22 | 330 | 330 | 326 | 326 | 36,000 | 310.48 |
| 1984-10-20 | 320 | 330 | 315 | 330 | 65,000 | 314.29 |
| 1984-10-19 | 315 | 320 | 314 | 315 | 42,000 | 300 |
| 1984-10-18 | 315 | 315 | 315 | 315 | 20,000 | 300 |
| 1984-10-17 | 320 | 323 | 315 | 323 | 55,000 | 307.62 |
| 1984-10-16 | 321 | 321 | 310 | 310 | 56,000 | 295.24 |
| 1984-10-15 | 324 | 328 | 320 | 320 | 85,000 | 304.76 |
| 1984-10-12 | 326 | 332 | 320 | 320 | 346,000 | 304.76 |
| 1984-10-11 | 334 | 340 | 330 | 339 | 592,000 | 322.86 |
| 1984-10-09 | 334 | 334 | 320 | 320 | 534,000 | 304.76 |
| 1984-10-08 | 310 | 335 | 305 | 334 | 838,000 | 318.10 |
| 1984-10-06 | 309 | 310 | 300 | 310 | 58,000 | 295.24 |
| 1984-10-05 | 295 | 310 | 295 | 305 | 143,000 | 290.48 |
| 1984-10-04 | 288 | 289 | 287 | 288 | 40,000 | 274.29 |
| 1984-10-03 | 290 | 290 | 287 | 288 | 57,000 | 274.29 |
| 1984-10-02 | 290 | 290 | 286 | 287 | 22,000 | 273.33 |
| 1984-10-01 | 296 | 297 | 296 | 296 | 35,000 | 281.91 |
| 1984-09-29 | 295 | 300 | 295 | 300 | 18,000 | 285.71 |
| 1984-09-28 | 301 | 301 | 295 | 295 | 31,000 | 280.95 |
| 1984-09-27 | 309 | 310 | 300 | 300 | 51,000 | 285.71 |
| 1984-09-26 | 312 | 314 | 309 | 309 | 78,000 | 294.29 |
| 1984-09-25 | 310 | 315 | 309 | 311 | 107,000 | 296.19 |
| 1984-09-22 | 301 | 310 | 300 | 310 | 30,000 | 295.24 |
| 1984-09-21 | 301 | 305 | 300 | 302 | 40,000 | 287.62 |
| 1984-09-20 | 312 | 312 | 300 | 305 | 72,000 | 290.48 |
| 1984-09-19 | 300 | 315 | 300 | 310 | 171,000 | 295.24 |
| 1984-09-18 | 296 | 300 | 296 | 299 | 49,000 | 284.76 |
| 1984-09-17 | 299 | 300 | 293 | 299 | 20,000 | 284.76 |
| 1984-09-14 | 286 | 299 | 285 | 299 | 52,000 | 284.76 |
| 1984-09-13 | 287 | 287 | 287 | 287 | 8,000 | 273.33 |
| 1984-09-12 | 289 | 289 | 286 | 287 | 7,000 | 273.33 |
| 1984-09-11 | 289 | 289 | 289 | 289 | 14,000 | 275.24 |
| 1984-09-10 | 290 | 290 | 285 | 286 | 36,000 | 272.38 |
| 1984-09-07 | 295 | 295 | 293 | 293 | 19,000 | 279.05 |
| 1984-09-06 | 299 | 300 | 294 | 294 | 38,000 | 280 |
| 1984-09-05 | 298 | 305 | 298 | 300 | 33,000 | 285.71 |
| 1984-09-04 | 298 | 299 | 295 | 297 | 30,000 | 282.86 |
| 1984-09-03 | 304 | 304 | 298 | 299 | 106,000 | 284.76 |
| 1984-09-01 | 315 | 317 | 305 | 305 | 110,000 | 290.48 |
| 1984-08-31 | 306 | 315 | 305 | 315 | 347,000 | 300 |
| 1984-08-30 | 296 | 304 | 296 | 301 | 77,000 | 286.67 |
| 1984-08-29 | 295 | 300 | 294 | 296 | 57,000 | 281.91 |
| 1984-08-28 | 293 | 293 | 290 | 293 | 13,000 | 279.05 |
| 1984-08-27 | 294 | 300 | 293 | 293 | 33,000 | 279.05 |
| 1984-08-25 | 300 | 302 | 293 | 293 | 49,000 | 279.05 |
| 1984-08-24 | 318 | 318 | 295 | 295 | 263,000 | 280.95 |
| 1984-08-23 | 294 | 324 | 294 | 318 | 993,000 | 302.86 |
| 1984-08-22 | 287 | 299 | 285 | 299 | 197,000 | 284.76 |
| 1984-08-21 | 280 | 305 | 277 | 305 | 540,000 | 290.48 |
| 1984-08-20 | 271 | 282 | 265 | 277 | 70,000 | 263.81 |
| 1984-08-18 | 272 | 273 | 272 | 273 | 15,000 | 260 |
| 1984-08-17 | 260 | 272 | 260 | 272 | 11,000 | 259.05 |
| 1984-08-16 | 265 | 265 | 258 | 258 | 35,000 | 245.71 |
| 1984-08-15 | 261 | 265 | 261 | 262 | 9,000 | 249.52 |
| 1984-08-14 | 264 | 264 | 260 | 260 | 27,000 | 247.62 |
| 1984-08-13 | 271 | 271 | 263 | 263 | 13,000 | 250.48 |
| 1984-08-10 | 272 | 272 | 272 | 272 | 5,000 | 259.05 |
| 1984-08-09 | 269 | 275 | 268 | 272 | 73,000 | 259.05 |
| 1984-08-08 | 269 | 269 | 269 | 269 | 2,000 | 256.19 |
| 1984-08-07 | 263 | 263 | 263 | 263 | 1,000 | 250.48 |
| 1984-08-06 | 262 | 262 | 262 | 262 | 4,000 | 249.52 |
| 1984-08-04 | 263 | 263 | 261 | 261 | 18,000 | 248.57 |
| 1984-08-03 | 262 | 262 | 261 | 261 | 9,000 | 248.57 |
| 1984-08-02 | 261 | 261 | 261 | 261 | 5,000 | 248.57 |
| 1984-08-01 | 259 | 260 | 259 | 260 | 9,000 | 247.62 |
| 1984-07-31 | 262 | 262 | 258 | 258 | 41,000 | 245.71 |
| 1984-07-30 | 267 | 267 | 262 | 262 | 52,000 | 249.52 |
| 1984-07-28 | 263 | 269 | 263 | 269 | 16,000 | 256.19 |
| 1984-07-27 | 267 | 267 | 262 | 262 | 106,000 | 249.52 |
| 1984-07-26 | 270 | 270 | 262 | 262 | 34,000 | 249.52 |
| 1984-07-25 | 269 | 274 | 269 | 274 | 12,000 | 260.95 |
| 1984-07-24 | 267 | 270 | 265 | 270 | 127,000 | 257.14 |
| 1984-07-23 | 277 | 277 | 277 | 277 | 10,000 | 263.81 |
| 1984-07-21 | 270 | 280 | 270 | 280 | 43,000 | 266.67 |
| 1984-07-20 | 270 | 270 | 270 | 270 | 44,000 | 257.14 |
| 1984-07-18 | 278 | 280 | 275 | 280 | 9,000 | 266.67 |
| 1984-07-17 | 270 | 270 | 270 | 270 | 6,000 | 257.14 |
| 1984-07-16 | 278 | 278 | 278 | 278 | 2,000 | 264.76 |
| 1984-07-13 | 272 | 280 | 265 | 280 | 30,000 | 266.67 |
| 1984-07-12 | 268 | 274 | 265 | 274 | 16,000 | 260.95 |
| 1984-07-11 | 268 | 268 | 268 | 268 | 2,000 | 255.24 |
| 1984-07-10 | 265 | 275 | 265 | 275 | 24,000 | 261.91 |
| 1984-07-09 | 265 | 265 | 262 | 262 | 31,000 | 249.52 |
| 1984-07-06 | 275 | 277 | 267 | 277 | 42,000 | 263.81 |
| 1984-07-05 | 275 | 275 | 270 | 275 | 34,000 | 261.91 |
| 1984-07-04 | 271 | 271 | 271 | 271 | 9,000 | 258.10 |
| 1984-07-03 | 271 | 271 | 271 | 271 | 9,000 | 258.10 |
| 1984-07-02 | 278 | 278 | 271 | 271 | 10,000 | 258.10 |
| 1984-06-30 | 270 | 278 | 270 | 278 | 13,000 | 264.76 |
| 1984-06-29 | 272 | 272 | 269 | 270 | 17,000 | 257.14 |
| 1984-06-28 | 270 | 280 | 270 | 270 | 22,000 | 257.14 |
| 1984-06-27 | 268 | 268 | 268 | 268 | 7,000 | 255.24 |
| 1984-06-26 | 266 | 271 | 266 | 268 | 9,000 | 255.24 |
| 1984-06-23 | 270 | 280 | 265 | 280 | 19,000 | 266.67 |
| 1984-06-22 | 281 | 281 | 270 | 270 | 42,000 | 257.14 |
| 1984-06-21 | 280 | 290 | 275 | 280 | 36,000 | 266.67 |
| 1984-06-20 | 280 | 285 | 275 | 285 | 17,000 | 271.43 |
| 1984-06-19 | 280 | 285 | 278 | 280 | 28,000 | 266.67 |
| 1984-06-18 | 275 | 290 | 270 | 290 | 31,000 | 276.19 |
| 1984-06-16 | 270 | 280 | 270 | 280 | 15,000 | 266.67 |
| 1984-06-15 | 275 | 275 | 272 | 275 | 11,000 | 261.91 |
| 1984-06-14 | 276 | 276 | 275 | 275 | 4,000 | 261.91 |
| 1984-06-13 | 275 | 280 | 275 | 280 | 3,000 | 266.67 |
| 1984-06-12 | 280 | 280 | 275 | 275 | 6,000 | 261.91 |
| 1984-06-11 | 290 | 290 | 284 | 284 | 8,000 | 270.48 |
| 1984-06-08 | 280 | 293 | 280 | 293 | 168,000 | 279.05 |
| 1984-06-07 | 278 | 295 | 270 | 295 | 140,000 | 280.95 |
| 1984-06-06 | 260 | 280 | 260 | 280 | 98,000 | 266.67 |
| 1984-06-05 | 257 | 275 | 256 | 275 | 45,000 | 261.91 |
| 1984-06-04 | 266 | 266 | 256 | 256 | 11,000 | 243.81 |
| 1984-06-02 | 264 | 267 | 264 | 267 | 13,000 | 254.29 |
| 1984-06-01 | 255 | 267 | 255 | 267 | 52,000 | 254.29 |
| 1984-05-31 | 265 | 268 | 255 | 268 | 32,000 | 255.24 |
| 1984-05-30 | 253 | 260 | 253 | 260 | 47,000 | 247.62 |
| 1984-05-29 | 250 | 256 | 250 | 252 | 209,000 | 240 |
| 1984-05-28 | 255 | 260 | 250 | 255 | 135,000 | 242.86 |
| 1984-05-26 | 258 | 260 | 258 | 260 | 49,000 | 247.62 |
| 1984-05-25 | 263 | 263 | 253 | 259 | 207,000 | 246.67 |
| 1984-05-24 | 264 | 268 | 263 | 268 | 72,000 | 255.24 |
| 1984-05-23 | 268 | 269 | 261 | 269 | 52,000 | 256.19 |
| 1984-05-22 | 266 | 270 | 265 | 270 | 70,000 | 257.14 |
| 1984-05-21 | 279 | 279 | 273 | 273 | 25,000 | 260 |
| 1984-05-19 | 272 | 280 | 272 | 280 | 14,000 | 266.67 |
| 1984-05-18 | 277 | 277 | 273 | 273 | 57,000 | 260 |
| 1984-05-17 | 277 | 277 | 276 | 276 | 43,000 | 262.86 |
| 1984-05-16 | 273 | 273 | 272 | 272 | 24,000 | 259.05 |
| 1984-05-15 | 280 | 280 | 277 | 278 | 32,000 | 264.76 |
| 1984-05-14 | 285 | 285 | 280 | 280 | 26,000 | 266.67 |
| 1984-05-11 | 290 | 290 | 282 | 288 | 21,000 | 274.29 |
| 1984-05-10 | 294 | 294 | 294 | 294 | 11,000 | 280 |
| 1984-05-09 | 280 | 290 | 280 | 290 | 48,000 | 276.19 |
| 1984-05-08 | 284 | 295 | 283 | 283 | 27,000 | 269.52 |
| 1984-05-07 | 281 | 286 | 281 | 283 | 13,000 | 269.52 |
| 1984-05-04 | 279 | 280 | 270 | 280 | 155,000 | 266.67 |
| 1984-05-02 | 278 | 280 | 278 | 280 | 56,000 | 266.67 |
| 1984-05-01 | 285 | 285 | 285 | 285 | 16,000 | 271.43 |
| 1984-04-28 | 290 | 290 | 280 | 285 | 59,000 | 271.43 |
| 1984-04-27 | 286 | 287 | 282 | 285 | 29,000 | 271.43 |
| 1984-04-26 | 300 | 303 | 289 | 289 | 81,000 | 275.24 |
| 1984-04-25 | 290 | 315 | 290 | 296 | 423,000 | 281.91 |
| 1984-04-24 | 285 | 285 | 280 | 280 | 4,389,000 | 266.67 |
| 1984-04-23 | 290 | 290 | 282 | 290 | 27,000 | 276.19 |
| 1984-04-21 | 282 | 286 | 282 | 286 | 41,000 | 272.38 |
| 1984-04-19 | 299 | 299 | 295 | 295 | 24,000 | 280.95 |
| 1984-04-18 | 290 | 298 | 289 | 298 | 82,000 | 283.81 |
| 1984-04-17 | 299 | 299 | 294 | 294 | 51,000 | 280 |
| 1984-04-16 | 284 | 300 | 284 | 295 | 57,000 | 280.95 |
| 1984-04-13 | 292 | 292 | 282 | 282 | 56,000 | 268.57 |
| 1984-04-12 | 305 | 308 | 291 | 291 | 561,000 | 277.14 |
| 1984-04-11 | 293 | 305 | 289 | 305 | 434,000 | 290.48 |
| 1984-04-10 | 282 | 290 | 276 | 290 | 78,000 | 276.19 |
| 1984-04-09 | 280 | 282 | 280 | 282 | 31,000 | 268.57 |
| 1984-04-07 | 275 | 275 | 275 | 275 | 44,000 | 261.91 |
| 1984-04-06 | 270 | 270 | 265 | 265 | 54,000 | 252.38 |
| 1984-04-05 | 275 | 275 | 260 | 260 | 76,000 | 247.62 |
| 1984-04-04 | 289 | 289 | 285 | 285 | 20,000 | 271.43 |
| 1984-04-03 | 285 | 295 | 280 | 290 | 150,000 | 276.19 |
| 1984-04-02 | 275 | 286 | 275 | 280 | 48,000 | 266.67 |
| 1984-03-31 | 267 | 272 | 267 | 271 | 25,000 | 258.10 |
| 1984-03-30 | 265 | 275 | 265 | 270 | 17,000 | 257.14 |
| 1984-03-29 | 260 | 263 | 258 | 263 | 77,000 | 250.48 |
| 1984-03-28 | 262 | 262 | 262 | 262 | 8,000 | 249.52 |
| 1984-03-27 | 262 | 262 | 262 | 262 | 21,000 | 249.52 |
| 1984-03-26 | 261 | 262 | 261 | 262 | 20,000 | 249.52 |
| 1984-03-23 | 263 | 263 | 263 | 263 | 9,000 | 250.48 |
| 1984-03-22 | 263 | 266 | 263 | 264 | 23,000 | 251.43 |
| 1984-03-21 | 266 | 266 | 262 | 262 | 75,000 | 249.52 |
| 1984-03-19 | 269 | 274 | 266 | 266 | 14,000 | 253.33 |
| 1984-03-17 | 269 | 269 | 269 | 269 | 12,000 | 256.19 |
| 1984-03-16 | 278 | 278 | 270 | 270 | 29,000 | 257.14 |
| 1984-03-15 | 268 | 270 | 268 | 270 | 12,000 | 257.14 |
| 1984-03-14 | 269 | 271 | 267 | 268 | 14,000 | 255.24 |
| 1984-03-13 | 270 | 271 | 266 | 266 | 30,000 | 253.33 |
| 1984-03-12 | 270 | 270 | 270 | 270 | 17,000 | 257.14 |
| 1984-03-09 | 278 | 280 | 270 | 280 | 43,000 | 266.67 |
| 1984-03-08 | 282 | 282 | 272 | 274 | 58,000 | 260.95 |
| 1984-03-07 | 272 | 284 | 271 | 284 | 91,000 | 270.48 |
| 1984-03-06 | 270 | 274 | 270 | 270 | 23,000 | 257.14 |
| 1984-03-05 | 270 | 270 | 266 | 266 | 13,000 | 253.33 |
| 1984-03-03 | 270 | 274 | 270 | 274 | 19,000 | 260.95 |
| 1984-03-02 | 265 | 266 | 265 | 266 | 4,000 | 253.33 |
| 1984-03-01 | 264 | 270 | 264 | 270 | 16,000 | 257.14 |
| 1984-02-29 | 268 | 268 | 263 | 263 | 25,000 | 250.48 |
| 1984-02-28 | 265 | 270 | 265 | 270 | 11,000 | 257.14 |
| 1984-02-27 | 270 | 270 | 262 | 263 | 26,000 | 250.48 |
| 1984-02-23 | 271 | 271 | 262 | 262 | 17,000 | 249.52 |
| 1984-02-22 | 265 | 271 | 265 | 271 | 20,000 | 258.10 |
| 1984-02-21 | 264 | 264 | 264 | 264 | 13,000 | 251.43 |
| 1984-02-20 | 262 | 265 | 262 | 263 | 12,000 | 250.48 |
| 1984-02-18 | 265 | 265 | 262 | 262 | 42,000 | 249.52 |
| 1984-02-17 | 261 | 262 | 261 | 262 | 8,000 | 249.52 |
| 1984-02-16 | 266 | 267 | 260 | 260 | 116,000 | 247.62 |
| 1984-02-15 | 269 | 269 | 265 | 265 | 35,000 | 252.38 |
| 1984-02-14 | 271 | 275 | 268 | 268 | 12,000 | 255.24 |
| 1984-02-13 | 265 | 270 | 265 | 270 | 13,000 | 257.14 |
| 1984-02-10 | 271 | 271 | 265 | 270 | 73,000 | 257.14 |
| 1984-02-09 | 280 | 280 | 275 | 275 | 17,000 | 261.91 |
| 1984-02-08 | 286 | 287 | 285 | 285 | 17,000 | 271.43 |
| 1984-02-07 | 286 | 290 | 286 | 288 | 33,000 | 274.29 |
| 1984-02-06 | 271 | 290 | 271 | 281 | 31,000 | 267.62 |
| 1984-02-03 | 275 | 275 | 275 | 275 | 10,000 | 261.91 |
| 1984-02-02 | 279 | 279 | 279 | 279 | 2,000 | 265.71 |
| 1984-02-01 | 275 | 280 | 275 | 280 | 10,000 | 266.67 |
| 1984-01-31 | 280 | 281 | 270 | 270 | 109,000 | 257.14 |
| 1984-01-30 | 280 | 280 | 278 | 280 | 32,000 | 266.67 |
| 1984-01-28 | 272 | 272 | 272 | 272 | 40,000 | 259.05 |
| 1984-01-27 | 281 | 281 | 270 | 270 | 71,000 | 257.14 |
| 1984-01-26 | 290 | 290 | 280 | 280 | 30,000 | 266.67 |
| 1984-01-25 | 292 | 300 | 290 | 291 | 43,000 | 277.14 |
| 1984-01-24 | 313 | 313 | 294 | 294 | 155,000 | 280 |
| 1984-01-23 | 304 | 325 | 304 | 308 | 688,000 | 293.33 |
| 1984-01-21 | 292 | 303 | 291 | 299 | 262,000 | 284.76 |
| 1984-01-20 | 270 | 290 | 270 | 290 | 99,000 | 276.19 |
| 1984-01-19 | 280 | 281 | 275 | 275 | 24,000 | 261.91 |
| 1984-01-18 | 284 | 284 | 275 | 275 | 34,000 | 261.91 |
| 1984-01-17 | 292 | 292 | 285 | 285 | 82,000 | 271.43 |
| 1984-01-13 | 278 | 285 | 272 | 285 | 61,000 | 271.43 |
| 1984-01-12 | 278 | 278 | 274 | 274 | 21,000 | 260.95 |
| 1984-01-11 | 277 | 282 | 273 | 273 | 102,000 | 260 |
| 1984-01-10 | 265 | 275 | 265 | 275 | 52,000 | 261.91 |
| 1984-01-09 | 256 | 265 | 256 | 265 | 60,000 | 252.38 |
| 1984-01-07 | 258 | 260 | 258 | 260 | 27,000 | 247.62 |
| 1984-01-06 | 260 | 260 | 256 | 259 | 148,000 | 246.67 |
| 1984-01-05 | 268 | 268 | 261 | 261 | 18,000 | 248.57 |
| 1984-01-04 | 270 | 270 | 268 | 268 | 11,000 | 255.24 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
