8802 三菱地所(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 | 589 | 590 | 581 | 588 | 2,103,000 | 570.87 |
| 1984-12-27 | 587 | 595 | 577 | 589 | 3,444,999 | 571.85 |
| 1984-12-26 | 600 | 603 | 590 | 597 | 15,776,997 | 579.61 |
| 1984-12-25 | 545 | 573 | 545 | 570 | 7,072,998 | 553.40 |
| 1984-12-24 | 549 | 550 | 539 | 545 | 1,860,000 | 529.13 |
| 1984-12-22 | 550 | 550 | 545 | 547 | 2,088,000 | 531.07 |
| 1984-12-21 | 546 | 550 | 540 | 546 | 3,485,999 | 530.10 |
| 1984-12-20 | 539 | 545 | 535 | 544 | 3,078,999 | 528.16 |
| 1984-12-19 | 525 | 536 | 525 | 535 | 4,072,999 | 519.42 |
| 1984-12-18 | 514 | 523 | 514 | 521 | 876,000 | 505.83 |
| 1984-12-17 | 505 | 515 | 505 | 515 | 763,000 | 500 |
| 1984-12-15 | 507 | 509 | 505 | 505 | 244,000 | 490.29 |
| 1984-12-14 | 509 | 510 | 506 | 507 | 518,000 | 492.23 |
| 1984-12-13 | 502 | 509 | 502 | 509 | 129,000 | 494.18 |
| 1984-12-12 | 501 | 516 | 501 | 510 | 263,000 | 495.15 |
| 1984-12-11 | 505 | 507 | 495 | 497 | 164,000 | 482.52 |
| 1984-12-10 | 518 | 522 | 515 | 515 | 345,000 | 500 |
| 1984-12-07 | 522 | 529 | 518 | 525 | 1,028,000 | 509.71 |
| 1984-12-06 | 524 | 529 | 520 | 529 | 921,000 | 513.59 |
| 1984-12-05 | 520 | 535 | 520 | 524 | 3,924,999 | 508.74 |
| 1984-12-04 | 520 | 523 | 515 | 520 | 1,557,000 | 504.85 |
| 1984-12-03 | 523 | 523 | 513 | 520 | 998,000 | 504.85 |
| 1984-12-01 | 511 | 523 | 511 | 523 | 935,000 | 507.77 |
| 1984-11-30 | 516 | 516 | 507 | 513 | 829,000 | 498.06 |
| 1984-11-29 | 520 | 523 | 515 | 517 | 846,000 | 501.94 |
| 1984-11-28 | 512 | 527 | 508 | 525 | 4,897,999 | 509.71 |
| 1984-11-27 | 489 | 505 | 489 | 502 | 880,000 | 487.38 |
| 1984-11-26 | 488 | 495 | 488 | 492 | 353,000 | 477.67 |
| 1984-11-24 | 487 | 490 | 487 | 488 | 59,000 | 473.79 |
| 1984-11-22 | 487 | 490 | 486 | 486 | 370,000 | 471.85 |
| 1984-11-21 | 491 | 491 | 486 | 489 | 428,000 | 474.76 |
| 1984-11-20 | 490 | 495 | 489 | 491 | 143,000 | 476.70 |
| 1984-11-19 | 499 | 499 | 487 | 490 | 180,000 | 475.73 |
| 1984-11-17 | 488 | 500 | 488 | 494 | 105,000 | 479.61 |
| 1984-11-16 | 488 | 490 | 487 | 490 | 421,000 | 475.73 |
| 1984-11-15 | 485 | 488 | 483 | 488 | 267,000 | 473.79 |
| 1984-11-14 | 485 | 490 | 485 | 486 | 137,000 | 471.85 |
| 1984-11-13 | 494 | 494 | 490 | 490 | 75,000 | 475.73 |
| 1984-11-12 | 492 | 494 | 488 | 489 | 264,000 | 474.76 |
| 1984-11-09 | 493 | 496 | 489 | 489 | 377,000 | 474.76 |
| 1984-11-08 | 497 | 497 | 490 | 493 | 281,000 | 478.64 |
| 1984-11-07 | 502 | 502 | 494 | 494 | 287,000 | 479.61 |
| 1984-11-06 | 507 | 508 | 492 | 497 | 1,172,000 | 482.52 |
| 1984-11-05 | 490 | 510 | 489 | 508 | 1,255,000 | 493.20 |
| 1984-11-02 | 487 | 493 | 482 | 486 | 359,000 | 471.85 |
| 1984-11-01 | 496 | 501 | 492 | 492 | 404,000 | 477.67 |
| 1984-10-31 | 495 | 505 | 493 | 502 | 1,505,000 | 487.38 |
| 1984-10-30 | 491 | 494 | 490 | 491 | 380,000 | 476.70 |
| 1984-10-29 | 492 | 493 | 490 | 490 | 114,000 | 475.73 |
| 1984-10-27 | 493 | 496 | 490 | 490 | 303,000 | 475.73 |
| 1984-10-26 | 484 | 495 | 484 | 495 | 592,000 | 480.58 |
| 1984-10-25 | 481 | 486 | 475 | 485 | 294,000 | 470.87 |
| 1984-10-24 | 494 | 494 | 487 | 491 | 350,000 | 476.70 |
| 1984-10-23 | 495 | 495 | 488 | 489 | 223,000 | 474.76 |
| 1984-10-22 | 481 | 500 | 480 | 500 | 596,000 | 485.44 |
| 1984-10-20 | 474 | 480 | 470 | 480 | 205,000 | 466.02 |
| 1984-10-19 | 470 | 475 | 468 | 469 | 1,067,000 | 455.34 |
| 1984-10-18 | 470 | 474 | 468 | 470 | 100,000 | 456.31 |
| 1984-10-17 | 474 | 474 | 470 | 470 | 606,000 | 456.31 |
| 1984-10-16 | 471 | 478 | 471 | 476 | 820,000 | 462.14 |
| 1984-10-15 | 471 | 473 | 466 | 470 | 895,000 | 456.31 |
| 1984-10-12 | 469 | 475 | 467 | 473 | 795,000 | 459.22 |
| 1984-10-11 | 470 | 470 | 469 | 469 | 1,209,000 | 455.34 |
| 1984-10-09 | 466 | 470 | 466 | 470 | 110,000 | 456.31 |
| 1984-10-08 | 466 | 470 | 465 | 465 | 379,000 | 451.46 |
| 1984-10-06 | 470 | 470 | 466 | 466 | 164,000 | 452.43 |
| 1984-10-05 | 476 | 476 | 468 | 470 | 974,000 | 456.31 |
| 1984-10-04 | 458 | 474 | 457 | 472 | 1,045,000 | 458.25 |
| 1984-10-03 | 462 | 462 | 456 | 457 | 2,057,000 | 443.69 |
| 1984-10-02 | 463 | 463 | 455 | 462 | 970,000 | 448.54 |
| 1984-10-01 | 468 | 468 | 462 | 462 | 2,515,999 | 448.54 |
| 1984-09-29 | 465 | 467 | 463 | 463 | 224,000 | 449.52 |
| 1984-09-28 | 475 | 475 | 467 | 467 | 177,000 | 453.40 |
| 1984-09-27 | 464 | 475 | 463 | 474 | 305,000 | 460.19 |
| 1984-09-26 | 462 | 464 | 462 | 464 | 473,000 | 450.49 |
| 1984-09-25 | 462 | 480 | 462 | 480 | 214,000 | 466.02 |
| 1984-09-22 | 467 | 469 | 461 | 467 | 187,000 | 453.40 |
| 1984-09-21 | 460 | 464 | 458 | 460 | 198,000 | 446.60 |
| 1984-09-20 | 465 | 465 | 460 | 461 | 245,000 | 447.57 |
| 1984-09-19 | 463 | 468 | 462 | 468 | 131,000 | 454.37 |
| 1984-09-18 | 467 | 467 | 464 | 465 | 207,000 | 451.46 |
| 1984-09-17 | 466 | 470 | 465 | 468 | 131,000 | 454.37 |
| 1984-09-14 | 464 | 468 | 463 | 466 | 383,000 | 452.43 |
| 1984-09-13 | 461 | 465 | 461 | 462 | 248,000 | 448.54 |
| 1984-09-12 | 464 | 470 | 462 | 464 | 301,000 | 450.49 |
| 1984-09-11 | 465 | 466 | 464 | 464 | 255,000 | 450.49 |
| 1984-09-10 | 466 | 466 | 465 | 466 | 70,000 | 452.43 |
| 1984-09-07 | 471 | 472 | 468 | 468 | 278,000 | 454.37 |
| 1984-09-06 | 471 | 472 | 471 | 471 | 221,000 | 457.28 |
| 1984-09-05 | 471 | 474 | 471 | 471 | 160,000 | 457.28 |
| 1984-09-04 | 472 | 475 | 472 | 472 | 497,000 | 458.25 |
| 1984-09-03 | 471 | 473 | 471 | 472 | 124,000 | 458.25 |
| 1984-09-01 | 471 | 471 | 470 | 470 | 252,000 | 456.31 |
| 1984-08-31 | 474 | 474 | 472 | 473 | 326,000 | 459.22 |
| 1984-08-30 | 475 | 476 | 473 | 473 | 185,000 | 459.22 |
| 1984-08-29 | 473 | 479 | 472 | 473 | 277,000 | 459.22 |
| 1984-08-28 | 469 | 474 | 469 | 472 | 222,000 | 458.25 |
| 1984-08-27 | 470 | 474 | 469 | 469 | 184,000 | 455.34 |
| 1984-08-25 | 479 | 479 | 474 | 475 | 239,000 | 461.17 |
| 1984-08-24 | 478 | 482 | 477 | 479 | 134,000 | 465.05 |
| 1984-08-23 | 477 | 480 | 477 | 478 | 71,000 | 464.08 |
| 1984-08-22 | 477 | 477 | 472 | 476 | 236,000 | 462.14 |
| 1984-08-21 | 480 | 480 | 475 | 475 | 185,000 | 461.17 |
| 1984-08-20 | 474 | 480 | 474 | 479 | 210,000 | 465.05 |
| 1984-08-18 | 472 | 475 | 472 | 475 | 16,000 | 461.17 |
| 1984-08-17 | 474 | 478 | 474 | 475 | 110,000 | 461.17 |
| 1984-08-16 | 472 | 479 | 472 | 475 | 127,000 | 461.17 |
| 1984-08-15 | 469 | 472 | 469 | 472 | 139,000 | 458.25 |
| 1984-08-14 | 476 | 476 | 474 | 474 | 81,000 | 460.19 |
| 1984-08-13 | 485 | 485 | 476 | 476 | 58,000 | 462.14 |
| 1984-08-10 | 489 | 489 | 483 | 485 | 77,000 | 470.87 |
| 1984-08-09 | 479 | 487 | 472 | 486 | 150,000 | 471.85 |
| 1984-08-08 | 475 | 484 | 473 | 480 | 135,000 | 466.02 |
| 1984-08-07 | 480 | 480 | 470 | 470 | 383,000 | 456.31 |
| 1984-08-06 | 485 | 487 | 475 | 483 | 162,000 | 468.93 |
| 1984-08-04 | 489 | 489 | 480 | 488 | 266,000 | 473.79 |
| 1984-08-03 | 470 | 479 | 470 | 479 | 123,000 | 465.05 |
| 1984-08-02 | 463 | 470 | 463 | 465 | 77,000 | 451.46 |
| 1984-08-01 | 459 | 461 | 455 | 460 | 265,000 | 446.60 |
| 1984-07-31 | 460 | 460 | 455 | 460 | 325,000 | 446.60 |
| 1984-07-30 | 463 | 466 | 460 | 460 | 383,000 | 446.60 |
| 1984-07-28 | 466 | 466 | 463 | 463 | 64,000 | 449.52 |
| 1984-07-27 | 466 | 466 | 461 | 462 | 130,000 | 448.54 |
| 1984-07-26 | 455 | 460 | 455 | 456 | 492,000 | 442.72 |
| 1984-07-25 | 456 | 457 | 451 | 453 | 310,000 | 439.81 |
| 1984-07-24 | 460 | 460 | 452 | 455 | 233,000 | 441.75 |
| 1984-07-23 | 465 | 468 | 460 | 467 | 34,000 | 453.40 |
| 1984-07-21 | 469 | 469 | 464 | 468 | 57,000 | 454.37 |
| 1984-07-20 | 468 | 470 | 460 | 464 | 192,000 | 450.49 |
| 1984-07-19 | 469 | 471 | 468 | 470 | 231,000 | 456.31 |
| 1984-07-18 | 470 | 472 | 469 | 469 | 129,000 | 455.34 |
| 1984-07-17 | 469 | 470 | 468 | 469 | 205,000 | 455.34 |
| 1984-07-16 | 475 | 475 | 472 | 475 | 285,000 | 461.17 |
| 1984-07-13 | 481 | 481 | 469 | 469 | 194,000 | 455.34 |
| 1984-07-12 | 486 | 486 | 483 | 483 | 430,000 | 468.93 |
| 1984-07-11 | 498 | 498 | 486 | 486 | 125,000 | 471.85 |
| 1984-07-10 | 502 | 502 | 492 | 498 | 201,000 | 483.50 |
| 1984-07-09 | 500 | 502 | 496 | 500 | 287,000 | 485.44 |
| 1984-07-07 | 497 | 500 | 493 | 497 | 146,000 | 482.52 |
| 1984-07-06 | 490 | 495 | 490 | 492 | 152,000 | 477.67 |
| 1984-07-05 | 485 | 495 | 485 | 494 | 140,000 | 479.61 |
| 1984-07-04 | 481 | 485 | 481 | 485 | 141,000 | 470.87 |
| 1984-07-03 | 486 | 487 | 481 | 481 | 68,000 | 466.99 |
| 1984-07-02 | 488 | 488 | 485 | 487 | 148,000 | 472.82 |
| 1984-06-30 | 489 | 490 | 488 | 488 | 22,000 | 473.79 |
| 1984-06-29 | 493 | 495 | 489 | 495 | 222,000 | 480.58 |
| 1984-06-28 | 493 | 493 | 490 | 493 | 147,000 | 478.64 |
| 1984-06-27 | 488 | 493 | 488 | 491 | 377,000 | 476.70 |
| 1984-06-26 | 493 | 493 | 490 | 493 | 110,000 | 478.64 |
| 1984-06-25 | 486 | 490 | 485 | 488 | 66,000 | 473.79 |
| 1984-06-23 | 490 | 495 | 484 | 484 | 85,000 | 469.90 |
| 1984-06-22 | 489 | 490 | 485 | 485 | 61,000 | 470.87 |
| 1984-06-21 | 486 | 491 | 486 | 490 | 117,000 | 475.73 |
| 1984-06-20 | 486 | 495 | 486 | 491 | 259,000 | 476.70 |
| 1984-06-19 | 481 | 485 | 481 | 485 | 59,000 | 470.87 |
| 1984-06-18 | 481 | 484 | 481 | 481 | 33,000 | 466.99 |
| 1984-06-16 | 481 | 485 | 480 | 481 | 52,000 | 466.99 |
| 1984-06-15 | 485 | 485 | 478 | 481 | 261,000 | 466.99 |
| 1984-06-14 | 493 | 494 | 490 | 490 | 349,000 | 475.73 |
| 1984-06-13 | 493 | 498 | 493 | 493 | 145,000 | 478.64 |
| 1984-06-12 | 499 | 499 | 493 | 499 | 131,000 | 484.47 |
| 1984-06-11 | 495 | 500 | 495 | 495 | 51,000 | 480.58 |
| 1984-06-08 | 498 | 500 | 493 | 493 | 79,000 | 478.64 |
| 1984-06-07 | 495 | 497 | 490 | 497 | 98,000 | 482.52 |
| 1984-06-06 | 492 | 497 | 485 | 490 | 104,000 | 475.73 |
| 1984-06-05 | 495 | 501 | 493 | 501 | 276,000 | 486.41 |
| 1984-06-04 | 481 | 498 | 478 | 493 | 265,000 | 478.64 |
| 1984-06-02 | 476 | 484 | 476 | 480 | 84,000 | 466.02 |
| 1984-06-01 | 466 | 480 | 465 | 475 | 191,000 | 461.17 |
| 1984-05-31 | 479 | 480 | 463 | 464 | 481,000 | 450.49 |
| 1984-05-30 | 481 | 482 | 479 | 479 | 357,000 | 465.05 |
| 1984-05-29 | 480 | 481 | 479 | 481 | 766,000 | 466.99 |
| 1984-05-28 | 484 | 485 | 478 | 484 | 303,000 | 469.90 |
| 1984-05-26 | 478 | 480 | 476 | 478 | 74,000 | 464.08 |
| 1984-05-25 | 483 | 487 | 478 | 484 | 141,000 | 469.90 |
| 1984-05-24 | 484 | 490 | 478 | 488 | 158,000 | 473.79 |
| 1984-05-23 | 463 | 475 | 463 | 469 | 226,000 | 455.34 |
| 1984-05-22 | 468 | 469 | 457 | 468 | 823,000 | 454.37 |
| 1984-05-21 | 479 | 480 | 473 | 475 | 413,000 | 461.17 |
| 1984-05-19 | 472 | 479 | 471 | 471 | 653,000 | 457.28 |
| 1984-05-18 | 490 | 496 | 470 | 470 | 866,000 | 456.31 |
| 1984-05-17 | 508 | 512 | 498 | 500 | 1,084,000 | 485.44 |
| 1984-05-16 | 500 | 515 | 500 | 508 | 1,098,000 | 493.20 |
| 1984-05-15 | 506 | 514 | 504 | 507 | 950,000 | 492.23 |
| 1984-05-14 | 529 | 532 | 514 | 516 | 710,000 | 500.97 |
| 1984-05-11 | 536 | 544 | 535 | 536 | 509,000 | 520.39 |
| 1984-05-10 | 555 | 555 | 535 | 540 | 268,000 | 524.27 |
| 1984-05-09 | 558 | 558 | 550 | 556 | 1,007,000 | 539.81 |
| 1984-05-08 | 559 | 568 | 556 | 557 | 1,760,000 | 540.78 |
| 1984-05-07 | 560 | 562 | 551 | 559 | 931,000 | 542.72 |
| 1984-05-04 | 555 | 560 | 555 | 559 | 1,324,000 | 542.72 |
| 1984-05-02 | 547 | 561 | 546 | 560 | 1,752,000 | 543.69 |
| 1984-05-01 | 538 | 550 | 538 | 549 | 1,211,000 | 533.01 |
| 1984-04-28 | 557 | 558 | 540 | 548 | 1,172,000 | 532.04 |
| 1984-04-27 | 559 | 564 | 553 | 554 | 4,452,999 | 537.86 |
| 1984-04-26 | 545 | 551 | 540 | 549 | 2,266,000 | 533.01 |
| 1984-04-25 | 521 | 540 | 521 | 538 | 1,308,000 | 522.33 |
| 1984-04-24 | 527 | 531 | 525 | 529 | 671,000 | 513.59 |
| 1984-04-23 | 525 | 527 | 525 | 525 | 205,000 | 509.71 |
| 1984-04-21 | 527 | 527 | 525 | 525 | 114,000 | 509.71 |
| 1984-04-20 | 521 | 530 | 521 | 525 | 221,000 | 509.71 |
| 1984-04-19 | 525 | 534 | 524 | 524 | 912,000 | 508.74 |
| 1984-04-18 | 530 | 535 | 524 | 535 | 282,000 | 519.42 |
| 1984-04-17 | 528 | 539 | 528 | 535 | 443,000 | 519.42 |
| 1984-04-16 | 544 | 544 | 526 | 526 | 548,000 | 510.68 |
| 1984-04-13 | 550 | 557 | 540 | 545 | 2,759,999 | 529.13 |
| 1984-04-12 | 533 | 547 | 533 | 547 | 1,592,000 | 531.07 |
| 1984-04-11 | 548 | 548 | 538 | 539 | 990,000 | 523.30 |
| 1984-04-10 | 536 | 545 | 536 | 540 | 1,338,000 | 524.27 |
| 1984-04-09 | 530 | 540 | 526 | 536 | 458,000 | 520.39 |
| 1984-04-07 | 535 | 535 | 526 | 535 | 637,000 | 519.42 |
| 1984-04-06 | 523 | 541 | 523 | 535 | 1,694,000 | 519.42 |
| 1984-04-05 | 523 | 540 | 523 | 540 | 1,514,000 | 524.27 |
| 1984-04-04 | 522 | 537 | 522 | 523 | 1,328,000 | 507.77 |
| 1984-04-03 | 555 | 556 | 530 | 532 | 2,781,999 | 516.51 |
| 1984-04-02 | 530 | 557 | 530 | 557 | 5,192,999 | 540.78 |
| 1984-03-31 | 535 | 536 | 521 | 525 | 761,000 | 509.71 |
| 1984-03-30 | 544 | 550 | 536 | 536 | 3,946,999 | 520.39 |
| 1984-03-29 | 534 | 554 | 531 | 542 | 8,435,998 | 526.21 |
| 1984-03-28 | 500 | 519 | 494 | 519 | 7,146,998 | 503.88 |
| 1984-03-27 | 472 | 494 | 472 | 489 | 1,013,000 | 474.76 |
| 1984-03-26 | 487 | 495 | 475 | 475 | 696,000 | 461.17 |
| 1984-03-24 | 484 | 487 | 476 | 485 | 374,000 | 470.87 |
| 1984-03-23 | 462 | 487 | 461 | 480 | 1,839,000 | 466.02 |
| 1984-03-22 | 460 | 462 | 456 | 457 | 337,000 | 443.69 |
| 1984-03-21 | 470 | 475 | 460 | 460 | 703,000 | 446.60 |
| 1984-03-19 | 460 | 470 | 460 | 469 | 148,000 | 455.34 |
| 1984-03-17 | 459 | 465 | 459 | 460 | 791,000 | 446.60 |
| 1984-03-16 | 459 | 460 | 456 | 459 | 1,708,000 | 445.63 |
| 1984-03-15 | 460 | 460 | 456 | 460 | 2,158,000 | 446.60 |
| 1984-03-14 | 460 | 460 | 456 | 457 | 277,000 | 443.69 |
| 1984-03-13 | 453 | 460 | 453 | 460 | 485,000 | 446.60 |
| 1984-03-12 | 455 | 460 | 451 | 451 | 322,000 | 437.86 |
| 1984-03-09 | 456 | 460 | 456 | 458 | 209,000 | 444.66 |
| 1984-03-08 | 463 | 463 | 458 | 458 | 265,000 | 444.66 |
| 1984-03-07 | 462 | 463 | 460 | 463 | 361,000 | 449.52 |
| 1984-03-06 | 458 | 462 | 457 | 462 | 417,000 | 448.54 |
| 1984-03-05 | 459 | 460 | 455 | 457 | 147,000 | 443.69 |
| 1984-03-03 | 454 | 462 | 454 | 456 | 169,000 | 442.72 |
| 1984-03-02 | 450 | 460 | 450 | 459 | 398,000 | 445.63 |
| 1984-03-01 | 457 | 458 | 450 | 453 | 182,000 | 439.81 |
| 1984-02-29 | 460 | 460 | 456 | 459 | 85,000 | 445.63 |
| 1984-02-28 | 458 | 463 | 456 | 462 | 138,000 | 448.54 |
| 1984-02-27 | 460 | 469 | 456 | 463 | 2,193,000 | 449.52 |
| 1984-02-25 | 460 | 476 | 458 | 474 | 235,000 | 460.19 |
| 1984-02-24 | 450 | 457 | 449 | 455 | 164,000 | 441.75 |
| 1984-02-23 | 451 | 452 | 449 | 449 | 365,000 | 435.92 |
| 1984-02-22 | 450 | 452 | 450 | 450 | 59,000 | 436.89 |
| 1984-02-21 | 448 | 450 | 447 | 450 | 154,000 | 436.89 |
| 1984-02-20 | 450 | 450 | 447 | 449 | 299,000 | 435.92 |
| 1984-02-18 | 450 | 452 | 447 | 447 | 350,000 | 433.98 |
| 1984-02-17 | 450 | 452 | 449 | 450 | 281,000 | 436.89 |
| 1984-02-16 | 450 | 453 | 448 | 448 | 282,000 | 434.95 |
| 1984-02-15 | 452 | 455 | 447 | 450 | 579,000 | 436.89 |
| 1984-02-14 | 456 | 456 | 447 | 450 | 754,000 | 436.89 |
| 1984-02-13 | 460 | 460 | 458 | 458 | 195,000 | 444.66 |
| 1984-02-10 | 457 | 463 | 456 | 460 | 487,000 | 446.60 |
| 1984-02-09 | 458 | 462 | 455 | 460 | 862,000 | 446.60 |
| 1984-02-08 | 460 | 463 | 460 | 460 | 331,000 | 446.60 |
| 1984-02-07 | 463 | 463 | 457 | 458 | 371,000 | 444.66 |
| 1984-02-06 | 461 | 465 | 461 | 463 | 190,000 | 449.52 |
| 1984-02-04 | 465 | 468 | 463 | 463 | 242,000 | 449.52 |
| 1984-02-03 | 465 | 468 | 465 | 466 | 297,000 | 452.43 |
| 1984-02-02 | 470 | 470 | 466 | 466 | 905,000 | 452.43 |
| 1984-02-01 | 472 | 475 | 472 | 472 | 100,000 | 458.25 |
| 1984-01-31 | 472 | 474 | 471 | 471 | 79,000 | 457.28 |
| 1984-01-30 | 472 | 475 | 471 | 471 | 201,000 | 457.28 |
| 1984-01-28 | 475 | 480 | 473 | 473 | 189,000 | 459.22 |
| 1984-01-27 | 475 | 480 | 473 | 475 | 205,000 | 461.17 |
| 1984-01-26 | 473 | 477 | 473 | 475 | 172,000 | 461.17 |
| 1984-01-25 | 475 | 478 | 472 | 477 | 280,000 | 463.11 |
| 1984-01-24 | 477 | 480 | 475 | 475 | 221,000 | 461.17 |
| 1984-01-23 | 480 | 480 | 475 | 476 | 330,000 | 462.14 |
| 1984-01-21 | 482 | 483 | 480 | 480 | 154,000 | 466.02 |
| 1984-01-20 | 478 | 482 | 478 | 481 | 340,000 | 466.99 |
| 1984-01-19 | 476 | 483 | 476 | 477 | 632,000 | 463.11 |
| 1984-01-18 | 487 | 488 | 484 | 484 | 469,000 | 469.90 |
| 1984-01-17 | 494 | 494 | 485 | 486 | 411,000 | 471.85 |
| 1984-01-13 | 494 | 497 | 494 | 496 | 597,000 | 481.55 |
| 1984-01-12 | 500 | 500 | 486 | 499 | 1,558,000 | 484.47 |
| 1984-01-11 | 500 | 501 | 498 | 500 | 1,098,000 | 485.44 |
| 1984-01-10 | 498 | 500 | 495 | 500 | 1,259,000 | 485.44 |
| 1984-01-09 | 484 | 504 | 484 | 496 | 1,131,000 | 481.55 |
| 1984-01-07 | 485 | 490 | 483 | 485 | 359,000 | 470.87 |
| 1984-01-06 | 481 | 486 | 481 | 483 | 529,000 | 468.93 |
| 1984-01-05 | 493 | 493 | 486 | 490 | 651,000 | 475.73 |
| 1984-01-04 | 494 | 494 | 490 | 491 | 140,000 | 476.70 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
