8601 (株)大和証券グループ本社 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 | 630 | 640 | 630 | 635 | 802,999 | 581.12 |
| 1984-12-27 | 636 | 637 | 629 | 630 | 603,000 | 576.54 |
| 1984-12-26 | 612 | 642 | 612 | 634 | 1,533,999 | 580.20 |
| 1984-12-25 | 608 | 615 | 607 | 611 | 494,000 | 559.15 |
| 1984-12-24 | 608 | 610 | 607 | 608 | 278,000 | 556.41 |
| 1984-12-22 | 610 | 613 | 600 | 610 | 427,000 | 558.24 |
| 1984-12-21 | 618 | 618 | 610 | 611 | 505,000 | 559.15 |
| 1984-12-20 | 616 | 620 | 611 | 618 | 587,000 | 565.56 |
| 1984-12-19 | 616 | 620 | 610 | 614 | 622,000 | 561.90 |
| 1984-12-18 | 614 | 614 | 609 | 609 | 185,000 | 557.32 |
| 1984-12-17 | 610 | 615 | 606 | 610 | 438,000 | 558.24 |
| 1984-12-15 | 614 | 614 | 607 | 609 | 132,000 | 557.32 |
| 1984-12-14 | 605 | 614 | 605 | 605 | 304,000 | 553.66 |
| 1984-12-13 | 615 | 620 | 608 | 615 | 776,999 | 562.81 |
| 1984-12-12 | 609 | 615 | 607 | 611 | 625,000 | 559.15 |
| 1984-12-11 | 610 | 615 | 592 | 602 | 404,000 | 550.92 |
| 1984-12-10 | 618 | 618 | 610 | 615 | 675,000 | 562.81 |
| 1984-12-07 | 630 | 645 | 620 | 620 | 3,885,997 | 567.39 |
| 1984-12-06 | 610 | 620 | 605 | 620 | 2,049,999 | 567.39 |
| 1984-12-05 | 601 | 610 | 600 | 609 | 1,993,999 | 557.32 |
| 1984-12-04 | 595 | 610 | 595 | 610 | 2,036,999 | 558.24 |
| 1984-12-03 | 580 | 594 | 580 | 590 | 966,999 | 539.93 |
| 1984-12-01 | 585 | 587 | 582 | 582 | 401,000 | 532.61 |
| 1984-11-30 | 585 | 585 | 570 | 582 | 728,000 | 532.61 |
| 1984-11-29 | 565 | 585 | 561 | 585 | 601,000 | 535.36 |
| 1984-11-28 | 549 | 550 | 547 | 550 | 149,000 | 503.33 |
| 1984-11-27 | 542 | 550 | 542 | 550 | 359,000 | 503.33 |
| 1984-11-26 | 546 | 550 | 545 | 545 | 180,000 | 498.75 |
| 1984-11-24 | 545 | 549 | 543 | 544 | 67,000 | 497.84 |
| 1984-11-22 | 545 | 550 | 545 | 545 | 214,000 | 498.75 |
| 1984-11-21 | 545 | 550 | 545 | 550 | 115,000 | 503.33 |
| 1984-11-20 | 550 | 551 | 550 | 550 | 88,000 | 503.33 |
| 1984-11-19 | 550 | 551 | 550 | 550 | 165,000 | 503.33 |
| 1984-11-17 | 555 | 555 | 550 | 551 | 76,000 | 504.24 |
| 1984-11-16 | 550 | 554 | 550 | 550 | 125,000 | 503.33 |
| 1984-11-15 | 555 | 556 | 553 | 555 | 312,000 | 507.90 |
| 1984-11-14 | 554 | 557 | 554 | 555 | 177,000 | 507.90 |
| 1984-11-13 | 559 | 560 | 554 | 556 | 172,000 | 508.82 |
| 1984-11-12 | 560 | 560 | 546 | 560 | 90,000 | 512.48 |
| 1984-11-09 | 556 | 562 | 550 | 562 | 396,000 | 514.31 |
| 1984-11-08 | 548 | 548 | 545 | 546 | 77,000 | 499.67 |
| 1984-11-07 | 560 | 560 | 548 | 548 | 121,000 | 501.50 |
| 1984-11-06 | 557 | 564 | 556 | 560 | 495,000 | 512.48 |
| 1984-11-05 | 556 | 560 | 554 | 556 | 746,000 | 508.82 |
| 1984-11-02 | 545 | 549 | 545 | 546 | 214,000 | 499.67 |
| 1984-11-01 | 544 | 545 | 542 | 545 | 74,000 | 498.75 |
| 1984-10-31 | 545 | 549 | 539 | 540 | 110,000 | 494.18 |
| 1984-10-30 | 537 | 549 | 536 | 545 | 270,000 | 498.75 |
| 1984-10-29 | 535 | 540 | 535 | 537 | 40,000 | 491.43 |
| 1984-10-27 | 535 | 535 | 533 | 535 | 43,000 | 489.60 |
| 1984-10-26 | 535 | 536 | 535 | 535 | 137,000 | 489.60 |
| 1984-10-25 | 537 | 539 | 535 | 535 | 118,000 | 489.60 |
| 1984-10-24 | 535 | 538 | 535 | 537 | 94,000 | 491.43 |
| 1984-10-23 | 536 | 540 | 535 | 538 | 155,000 | 492.35 |
| 1984-10-22 | 537 | 540 | 535 | 535 | 165,000 | 489.60 |
| 1984-10-20 | 540 | 540 | 536 | 537 | 135,000 | 491.43 |
| 1984-10-19 | 536 | 539 | 533 | 533 | 99,000 | 487.77 |
| 1984-10-18 | 533 | 539 | 533 | 533 | 250,000 | 487.77 |
| 1984-10-17 | 540 | 540 | 533 | 533 | 215,000 | 487.77 |
| 1984-10-16 | 533 | 543 | 533 | 533 | 334,000 | 487.77 |
| 1984-10-15 | 534 | 540 | 534 | 534 | 48,000 | 488.69 |
| 1984-10-12 | 540 | 545 | 533 | 540 | 128,000 | 494.18 |
| 1984-10-11 | 548 | 548 | 540 | 541 | 139,000 | 495.09 |
| 1984-10-09 | 530 | 538 | 530 | 538 | 101,000 | 492.35 |
| 1984-10-08 | 533 | 534 | 530 | 533 | 35,000 | 487.77 |
| 1984-10-06 | 550 | 550 | 535 | 543 | 163,000 | 496.92 |
| 1984-10-05 | 546 | 560 | 536 | 540 | 305,000 | 494.18 |
| 1984-10-04 | 510 | 550 | 510 | 550 | 704,000 | 503.33 |
| 1984-10-03 | 520 | 520 | 515 | 520 | 340,000 | 475.87 |
| 1984-10-02 | 520 | 520 | 517 | 520 | 281,000 | 475.87 |
| 1984-10-01 | 520 | 521 | 518 | 520 | 240,000 | 475.87 |
| 1984-09-29 | 523 | 523 | 520 | 520 | 157,000 | 475.87 |
| 1984-09-28 | 516 | 524 | 515 | 520 | 165,000 | 475.87 |
| 1984-09-27 | 511 | 525 | 511 | 516 | 276,000 | 472.21 |
| 1984-09-26 | 510 | 515 | 500 | 515 | 279,000 | 471.30 |
| 1984-09-25 | 529 | 543 | 528 | 540 | 299,000 | 470.64 |
| 1984-09-22 | 539 | 542 | 535 | 535 | 165,000 | 466.29 |
| 1984-09-21 | 540 | 540 | 538 | 540 | 580,000 | 470.64 |
| 1984-09-20 | 537 | 540 | 537 | 540 | 698,000 | 470.64 |
| 1984-09-19 | 543 | 543 | 535 | 542 | 341,000 | 472.39 |
| 1984-09-18 | 547 | 549 | 540 | 542 | 222,000 | 472.39 |
| 1984-09-17 | 553 | 553 | 542 | 542 | 429,000 | 472.39 |
| 1984-09-14 | 540 | 545 | 538 | 543 | 401,000 | 473.26 |
| 1984-09-13 | 538 | 539 | 538 | 538 | 157,000 | 468.90 |
| 1984-09-12 | 540 | 540 | 538 | 539 | 223,000 | 469.77 |
| 1984-09-11 | 539 | 540 | 538 | 539 | 170,000 | 469.77 |
| 1984-09-10 | 539 | 540 | 537 | 539 | 121,000 | 469.77 |
| 1984-09-07 | 537 | 540 | 537 | 540 | 146,000 | 470.64 |
| 1984-09-06 | 537 | 539 | 537 | 538 | 157,000 | 468.90 |
| 1984-09-05 | 537 | 540 | 535 | 538 | 126,000 | 468.90 |
| 1984-09-04 | 539 | 540 | 537 | 539 | 106,000 | 469.77 |
| 1984-09-03 | 538 | 543 | 538 | 540 | 121,000 | 470.64 |
| 1984-09-01 | 540 | 544 | 538 | 544 | 189,000 | 474.13 |
| 1984-08-31 | 535 | 540 | 535 | 540 | 423,000 | 470.64 |
| 1984-08-30 | 534 | 540 | 534 | 540 | 383,000 | 470.64 |
| 1984-08-29 | 539 | 540 | 535 | 537 | 363,000 | 468.03 |
| 1984-08-28 | 540 | 540 | 537 | 540 | 232,000 | 470.64 |
| 1984-08-27 | 535 | 544 | 535 | 544 | 185,000 | 474.13 |
| 1984-08-25 | 540 | 541 | 535 | 535 | 88,000 | 466.29 |
| 1984-08-24 | 542 | 544 | 540 | 540 | 183,000 | 470.64 |
| 1984-08-23 | 544 | 546 | 542 | 544 | 131,000 | 474.13 |
| 1984-08-22 | 540 | 546 | 539 | 544 | 564,000 | 474.13 |
| 1984-08-21 | 540 | 540 | 531 | 540 | 178,000 | 470.64 |
| 1984-08-20 | 548 | 548 | 537 | 540 | 228,000 | 470.64 |
| 1984-08-18 | 539 | 545 | 539 | 544 | 264,000 | 474.13 |
| 1984-08-17 | 530 | 545 | 530 | 540 | 381,000 | 470.64 |
| 1984-08-16 | 537 | 537 | 530 | 530 | 202,000 | 461.93 |
| 1984-08-15 | 547 | 548 | 537 | 543 | 359,000 | 473.26 |
| 1984-08-14 | 535 | 537 | 529 | 537 | 331,000 | 468.03 |
| 1984-08-13 | 534 | 538 | 529 | 538 | 375,000 | 468.90 |
| 1984-08-10 | 540 | 544 | 525 | 540 | 379,000 | 470.64 |
| 1984-08-09 | 540 | 543 | 522 | 543 | 146,000 | 473.26 |
| 1984-08-08 | 540 | 545 | 530 | 545 | 138,000 | 475 |
| 1984-08-07 | 540 | 548 | 530 | 530 | 171,000 | 461.93 |
| 1984-08-06 | 550 | 550 | 541 | 550 | 316,000 | 479.36 |
| 1984-08-04 | 551 | 560 | 545 | 550 | 670,000 | 479.36 |
| 1984-08-03 | 530 | 547 | 530 | 541 | 1,029,999 | 471.52 |
| 1984-08-02 | 520 | 522 | 520 | 520 | 242,000 | 453.21 |
| 1984-08-01 | 520 | 525 | 520 | 521 | 375,000 | 454.09 |
| 1984-07-31 | 525 | 530 | 519 | 526 | 312,000 | 458.44 |
| 1984-07-30 | 523 | 529 | 516 | 527 | 294,000 | 459.31 |
| 1984-07-28 | 520 | 537 | 520 | 533 | 2,055,999 | 464.54 |
| 1984-07-27 | 510 | 521 | 510 | 520 | 830,999 | 453.21 |
| 1984-07-26 | 500 | 515 | 500 | 515 | 1,333,999 | 448.86 |
| 1984-07-25 | 490 | 491 | 488 | 490 | 506,000 | 427.07 |
| 1984-07-24 | 495 | 495 | 488 | 490 | 1,059,999 | 427.07 |
| 1984-07-23 | 505 | 510 | 496 | 507 | 495,000 | 441.88 |
| 1984-07-21 | 510 | 510 | 505 | 510 | 481,000 | 444.50 |
| 1984-07-20 | 507 | 520 | 500 | 520 | 845,999 | 453.21 |
| 1984-07-19 | 517 | 519 | 510 | 510 | 537,000 | 444.50 |
| 1984-07-18 | 518 | 529 | 511 | 521 | 432,000 | 454.09 |
| 1984-07-17 | 510 | 510 | 505 | 510 | 494,000 | 444.50 |
| 1984-07-16 | 510 | 513 | 510 | 510 | 650,000 | 444.50 |
| 1984-07-13 | 510 | 515 | 510 | 510 | 649,000 | 444.50 |
| 1984-07-12 | 510 | 513 | 510 | 510 | 292,000 | 444.50 |
| 1984-07-11 | 520 | 525 | 520 | 520 | 266,000 | 453.21 |
| 1984-07-10 | 525 | 525 | 525 | 525 | 359,000 | 457.57 |
| 1984-07-09 | 525 | 527 | 524 | 525 | 1,247,999 | 457.57 |
| 1984-07-07 | 530 | 530 | 528 | 530 | 85,000 | 461.93 |
| 1984-07-06 | 530 | 530 | 528 | 530 | 109,000 | 461.93 |
| 1984-07-05 | 530 | 530 | 525 | 530 | 509,000 | 461.93 |
| 1984-07-04 | 530 | 534 | 530 | 530 | 335,000 | 461.93 |
| 1984-07-03 | 535 | 535 | 530 | 530 | 212,000 | 461.93 |
| 1984-07-02 | 531 | 540 | 530 | 540 | 460,000 | 470.64 |
| 1984-06-30 | 530 | 532 | 530 | 531 | 152,000 | 462.80 |
| 1984-06-29 | 534 | 535 | 530 | 535 | 545,000 | 466.29 |
| 1984-06-28 | 532 | 540 | 532 | 540 | 211,000 | 470.64 |
| 1984-06-27 | 540 | 540 | 530 | 538 | 409,000 | 468.90 |
| 1984-06-26 | 530 | 544 | 527 | 543 | 440,000 | 473.26 |
| 1984-06-25 | 520 | 530 | 519 | 530 | 395,000 | 461.93 |
| 1984-06-23 | 505 | 520 | 505 | 520 | 223,000 | 453.21 |
| 1984-06-22 | 535 | 535 | 520 | 525 | 788,999 | 457.57 |
| 1984-06-21 | 536 | 537 | 530 | 535 | 478,000 | 466.29 |
| 1984-06-20 | 534 | 539 | 530 | 536 | 426,000 | 467.16 |
| 1984-06-19 | 535 | 540 | 535 | 537 | 278,000 | 468.03 |
| 1984-06-18 | 539 | 539 | 535 | 535 | 383,000 | 466.29 |
| 1984-06-16 | 540 | 540 | 538 | 540 | 141,000 | 470.64 |
| 1984-06-15 | 542 | 545 | 540 | 542 | 1,338,999 | 472.39 |
| 1984-06-14 | 555 | 555 | 551 | 552 | 318,000 | 481.10 |
| 1984-06-13 | 553 | 555 | 551 | 555 | 569,000 | 483.72 |
| 1984-06-12 | 555 | 555 | 552 | 555 | 260,000 | 483.72 |
| 1984-06-11 | 560 | 560 | 558 | 558 | 316,000 | 486.33 |
| 1984-06-08 | 561 | 568 | 561 | 565 | 325,000 | 492.43 |
| 1984-06-07 | 560 | 570 | 559 | 570 | 414,000 | 496.79 |
| 1984-06-06 | 559 | 560 | 554 | 555 | 310,000 | 483.72 |
| 1984-06-05 | 553 | 565 | 552 | 565 | 557,000 | 492.43 |
| 1984-06-04 | 554 | 559 | 554 | 554 | 587,000 | 482.85 |
| 1984-06-02 | 554 | 560 | 554 | 554 | 462,000 | 482.85 |
| 1984-06-01 | 560 | 560 | 554 | 560 | 611,000 | 488.08 |
| 1984-05-31 | 569 | 569 | 554 | 564 | 1,300,999 | 491.56 |
| 1984-05-30 | 563 | 574 | 563 | 574 | 1,139,999 | 500.28 |
| 1984-05-29 | 560 | 565 | 560 | 565 | 619,000 | 492.43 |
| 1984-05-28 | 560 | 566 | 560 | 564 | 633,000 | 491.56 |
| 1984-05-26 | 565 | 567 | 563 | 567 | 569,000 | 494.18 |
| 1984-05-25 | 560 | 565 | 550 | 565 | 748,999 | 492.43 |
| 1984-05-24 | 549 | 565 | 549 | 565 | 687,000 | 492.43 |
| 1984-05-23 | 540 | 550 | 540 | 550 | 603,000 | 479.36 |
| 1984-05-22 | 539 | 550 | 535 | 550 | 1,492,999 | 479.36 |
| 1984-05-21 | 560 | 570 | 557 | 565 | 532,000 | 492.43 |
| 1984-05-19 | 555 | 575 | 555 | 575 | 1,688,999 | 501.15 |
| 1984-05-18 | 568 | 570 | 560 | 565 | 1,685,999 | 492.43 |
| 1984-05-17 | 593 | 593 | 578 | 580 | 1,111,999 | 505.51 |
| 1984-05-16 | 575 | 595 | 573 | 595 | 1,147,999 | 518.58 |
| 1984-05-15 | 579 | 585 | 570 | 580 | 1,340,999 | 505.51 |
| 1984-05-14 | 587 | 587 | 570 | 579 | 1,247,999 | 504.64 |
| 1984-05-11 | 590 | 597 | 580 | 597 | 573,000 | 520.32 |
| 1984-05-10 | 596 | 600 | 595 | 599 | 773,999 | 522.07 |
| 1984-05-09 | 599 | 600 | 595 | 600 | 636,000 | 522.94 |
| 1984-05-08 | 605 | 605 | 595 | 599 | 479,000 | 522.07 |
| 1984-05-07 | 610 | 615 | 605 | 606 | 676,000 | 528.17 |
| 1984-05-04 | 600 | 620 | 600 | 620 | 508,000 | 540.37 |
| 1984-05-02 | 600 | 605 | 595 | 600 | 525,000 | 522.94 |
| 1984-05-01 | 605 | 605 | 599 | 599 | 231,000 | 522.07 |
| 1984-04-28 | 600 | 605 | 599 | 605 | 289,000 | 527.30 |
| 1984-04-27 | 599 | 600 | 599 | 600 | 436,000 | 522.94 |
| 1984-04-26 | 598 | 602 | 595 | 599 | 842,999 | 522.07 |
| 1984-04-25 | 600 | 603 | 595 | 600 | 423,000 | 522.94 |
| 1984-04-24 | 614 | 614 | 600 | 603 | 1,104,999 | 525.55 |
| 1984-04-23 | 590 | 623 | 590 | 613 | 1,075,999 | 534.27 |
| 1984-04-21 | 595 | 595 | 590 | 595 | 219,000 | 518.58 |
| 1984-04-20 | 595 | 596 | 595 | 596 | 602,000 | 519.45 |
| 1984-04-19 | 595 | 601 | 594 | 600 | 688,000 | 522.94 |
| 1984-04-18 | 605 | 605 | 599 | 600 | 340,000 | 522.94 |
| 1984-04-17 | 620 | 623 | 600 | 608 | 696,000 | 529.91 |
| 1984-04-16 | 628 | 628 | 613 | 625 | 971,999 | 544.73 |
| 1984-04-13 | 625 | 638 | 625 | 625 | 3,570,997 | 544.73 |
| 1984-04-12 | 613 | 625 | 613 | 625 | 5,281,996 | 544.73 |
| 1984-04-11 | 600 | 615 | 598 | 613 | 1,550,999 | 534.27 |
| 1984-04-10 | 597 | 602 | 595 | 602 | 1,039,999 | 524.68 |
| 1984-04-09 | 597 | 598 | 595 | 598 | 814,999 | 521.20 |
| 1984-04-07 | 592 | 600 | 590 | 600 | 1,706,999 | 522.94 |
| 1984-04-06 | 605 | 605 | 585 | 602 | 2,421,998 | 524.68 |
| 1984-04-05 | 595 | 617 | 595 | 610 | 2,360,998 | 531.65 |
| 1984-04-04 | 595 | 605 | 585 | 600 | 2,610,998 | 522.94 |
| 1984-04-03 | 610 | 617 | 600 | 605 | 3,015,998 | 527.30 |
| 1984-04-02 | 584 | 630 | 580 | 620 | 7,734,995 | 540.37 |
| 1984-03-31 | 576 | 580 | 571 | 579 | 1,817,999 | 504.64 |
| 1984-03-30 | 579 | 580 | 571 | 580 | 2,952,998 | 505.51 |
| 1984-03-29 | 568 | 590 | 560 | 575 | 11,114,992 | 501.15 |
| 1984-03-28 | 520 | 565 | 515 | 565 | 6,734,995 | 492.43 |
| 1984-03-27 | 487 | 504 | 487 | 501 | 1,169,999 | 436.65 |
| 1984-03-26 | 490 | 492 | 486 | 492 | 2,682,998 | 428.81 |
| 1984-03-24 | 481 | 492 | 478 | 485 | 635,000 | 422.71 |
| 1984-03-23 | 481 | 484 | 481 | 484 | 542,000 | 421.84 |
| 1984-03-22 | 487 | 487 | 481 | 483 | 144,000 | 420.97 |
| 1984-03-21 | 491 | 491 | 486 | 487 | 280,000 | 424.45 |
| 1984-03-19 | 491 | 493 | 491 | 492 | 127,000 | 428.81 |
| 1984-03-17 | 492 | 494 | 491 | 491 | 185,000 | 427.94 |
| 1984-03-16 | 498 | 500 | 486 | 486 | 175,000 | 423.58 |
| 1984-03-15 | 506 | 506 | 500 | 500 | 543,000 | 435.78 |
| 1984-03-14 | 508 | 508 | 500 | 506 | 1,418,999 | 441.01 |
| 1984-03-13 | 504 | 513 | 500 | 509 | 3,117,998 | 443.63 |
| 1984-03-12 | 477 | 504 | 477 | 504 | 1,261,999 | 439.27 |
| 1984-03-09 | 477 | 478 | 477 | 477 | 851,999 | 415.74 |
| 1984-03-08 | 477 | 480 | 477 | 477 | 1,097,999 | 415.74 |
| 1984-03-07 | 479 | 480 | 477 | 480 | 1,198,999 | 418.35 |
| 1984-03-06 | 477 | 480 | 477 | 477 | 538,000 | 415.74 |
| 1984-03-05 | 477 | 478 | 477 | 477 | 187,000 | 415.74 |
| 1984-03-03 | 477 | 480 | 477 | 477 | 221,000 | 415.74 |
| 1984-03-02 | 477 | 478 | 477 | 477 | 196,000 | 415.74 |
| 1984-03-01 | 477 | 479 | 477 | 477 | 720,999 | 415.74 |
| 1984-02-29 | 480 | 480 | 477 | 477 | 165,000 | 415.74 |
| 1984-02-28 | 480 | 481 | 477 | 480 | 163,000 | 418.35 |
| 1984-02-27 | 480 | 481 | 480 | 480 | 1,193,999 | 418.35 |
| 1984-02-25 | 480 | 481 | 480 | 480 | 374,000 | 418.35 |
| 1984-02-24 | 480 | 481 | 480 | 480 | 380,000 | 418.35 |
| 1984-02-23 | 480 | 481 | 480 | 480 | 694,000 | 418.35 |
| 1984-02-22 | 480 | 481 | 480 | 480 | 416,000 | 418.35 |
| 1984-02-21 | 480 | 481 | 480 | 480 | 342,000 | 418.35 |
| 1984-02-20 | 480 | 482 | 480 | 480 | 228,000 | 418.35 |
| 1984-02-18 | 480 | 482 | 480 | 480 | 98,000 | 418.35 |
| 1984-02-17 | 480 | 482 | 480 | 481 | 544,000 | 419.22 |
| 1984-02-16 | 480 | 485 | 480 | 480 | 514,000 | 418.35 |
| 1984-02-15 | 480 | 481 | 480 | 480 | 542,000 | 418.35 |
| 1984-02-14 | 481 | 482 | 480 | 481 | 645,000 | 419.22 |
| 1984-02-13 | 480 | 484 | 480 | 482 | 259,000 | 420.09 |
| 1984-02-10 | 497 | 499 | 480 | 480 | 808,999 | 418.35 |
| 1984-02-09 | 480 | 515 | 480 | 492 | 2,834,998 | 428.81 |
| 1984-02-08 | 480 | 481 | 480 | 480 | 543,000 | 418.35 |
| 1984-02-07 | 480 | 482 | 480 | 480 | 582,000 | 418.35 |
| 1984-02-06 | 480 | 484 | 480 | 480 | 373,000 | 418.35 |
| 1984-02-04 | 480 | 482 | 480 | 480 | 447,000 | 418.35 |
| 1984-02-03 | 480 | 482 | 480 | 480 | 597,000 | 418.35 |
| 1984-02-02 | 483 | 484 | 480 | 480 | 365,000 | 418.35 |
| 1984-02-01 | 483 | 486 | 483 | 486 | 213,000 | 423.58 |
| 1984-01-31 | 483 | 486 | 483 | 483 | 192,000 | 420.97 |
| 1984-01-30 | 486 | 486 | 483 | 483 | 201,000 | 420.97 |
| 1984-01-28 | 483 | 486 | 483 | 485 | 323,000 | 422.71 |
| 1984-01-27 | 485 | 489 | 483 | 484 | 306,000 | 421.84 |
| 1984-01-26 | 480 | 485 | 480 | 482 | 815,999 | 420.09 |
| 1984-01-25 | 480 | 484 | 480 | 480 | 462,000 | 418.35 |
| 1984-01-24 | 495 | 495 | 485 | 485 | 678,000 | 422.71 |
| 1984-01-23 | 497 | 499 | 494 | 494 | 576,000 | 430.55 |
| 1984-01-21 | 501 | 502 | 492 | 492 | 450,000 | 428.81 |
| 1984-01-20 | 505 | 508 | 498 | 499 | 2,107,999 | 434.91 |
| 1984-01-19 | 505 | 505 | 499 | 505 | 566,000 | 440.14 |
| 1984-01-18 | 509 | 509 | 502 | 505 | 1,323,999 | 440.14 |
| 1984-01-17 | 501 | 514 | 501 | 509 | 2,529,998 | 443.63 |
| 1984-01-13 | 490 | 503 | 486 | 498 | 2,736,998 | 434.04 |
| 1984-01-12 | 486 | 490 | 483 | 490 | 1,008,999 | 427.07 |
| 1984-01-11 | 489 | 489 | 482 | 485 | 746,999 | 422.71 |
| 1984-01-10 | 490 | 494 | 481 | 490 | 3,359,998 | 427.07 |
| 1984-01-09 | 472 | 489 | 472 | 488 | 3,524,997 | 425.32 |
| 1984-01-07 | 472 | 475 | 468 | 474 | 566,000 | 413.12 |
| 1984-01-06 | 463 | 471 | 461 | 471 | 481,000 | 410.51 |
| 1984-01-05 | 472 | 472 | 457 | 458 | 99,000 | 399.18 |
| 1984-01-04 | 474 | 474 | 470 | 474 | 274,000 | 413.12 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
