8001 伊藤忠商事(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 | 333 | 334 | 322 | 324 | 773,000 | 280.52 |
| 1984-12-27 | 338 | 339 | 332 | 333 | 3,146,000 | 288.31 |
| 1984-12-26 | 324 | 338 | 323 | 334 | 5,915,999 | 289.18 |
| 1984-12-25 | 320 | 324 | 318 | 323 | 1,144,000 | 279.65 |
| 1984-12-24 | 327 | 327 | 321 | 324 | 978,000 | 280.52 |
| 1984-12-22 | 325 | 328 | 321 | 328 | 1,633,000 | 283.98 |
| 1984-12-21 | 322 | 326 | 320 | 320 | 3,053,000 | 277.06 |
| 1984-12-20 | 315 | 323 | 314 | 316 | 2,850,000 | 273.59 |
| 1984-12-19 | 315 | 315 | 310 | 312 | 1,361,000 | 270.13 |
| 1984-12-18 | 314 | 317 | 308 | 310 | 1,767,000 | 268.40 |
| 1984-12-17 | 316 | 318 | 310 | 314 | 2,300,000 | 271.86 |
| 1984-12-15 | 311 | 318 | 310 | 313 | 2,865,000 | 271 |
| 1984-12-14 | 298 | 306 | 298 | 306 | 2,120,000 | 264.94 |
| 1984-12-13 | 293 | 296 | 293 | 296 | 214,000 | 256.28 |
| 1984-12-12 | 295 | 298 | 292 | 292 | 168,000 | 252.81 |
| 1984-12-11 | 292 | 293 | 290 | 292 | 128,000 | 252.81 |
| 1984-12-10 | 292 | 297 | 290 | 293 | 156,000 | 253.68 |
| 1984-12-07 | 296 | 299 | 293 | 293 | 313,000 | 253.68 |
| 1984-12-06 | 295 | 299 | 295 | 296 | 389,000 | 256.28 |
| 1984-12-05 | 299 | 300 | 295 | 295 | 227,000 | 255.41 |
| 1984-12-04 | 295 | 302 | 295 | 300 | 681,000 | 259.74 |
| 1984-12-03 | 300 | 300 | 292 | 292 | 351,000 | 252.81 |
| 1984-12-01 | 300 | 301 | 297 | 300 | 290,000 | 259.74 |
| 1984-11-30 | 299 | 302 | 296 | 299 | 834,000 | 258.87 |
| 1984-11-29 | 288 | 300 | 288 | 296 | 592,000 | 256.28 |
| 1984-11-28 | 283 | 288 | 283 | 287 | 377,000 | 248.49 |
| 1984-11-27 | 289 | 290 | 286 | 288 | 105,000 | 249.35 |
| 1984-11-26 | 290 | 290 | 285 | 285 | 291,000 | 246.75 |
| 1984-11-24 | 290 | 290 | 288 | 288 | 149,000 | 249.35 |
| 1984-11-22 | 295 | 295 | 289 | 289 | 474,000 | 250.22 |
| 1984-11-21 | 294 | 294 | 288 | 290 | 779,000 | 251.08 |
| 1984-11-20 | 292 | 295 | 291 | 295 | 110,000 | 255.41 |
| 1984-11-19 | 296 | 298 | 293 | 293 | 89,000 | 253.68 |
| 1984-11-17 | 298 | 299 | 295 | 299 | 172,000 | 258.87 |
| 1984-11-16 | 304 | 304 | 299 | 299 | 351,000 | 258.87 |
| 1984-11-15 | 299 | 305 | 296 | 302 | 970,000 | 261.47 |
| 1984-11-14 | 292 | 300 | 290 | 300 | 677,000 | 259.74 |
| 1984-11-13 | 290 | 292 | 290 | 290 | 111,000 | 251.08 |
| 1984-11-12 | 290 | 292 | 289 | 289 | 85,000 | 250.22 |
| 1984-11-09 | 291 | 292 | 288 | 288 | 228,000 | 249.35 |
| 1984-11-08 | 289 | 292 | 289 | 292 | 144,000 | 252.81 |
| 1984-11-07 | 294 | 295 | 289 | 289 | 335,000 | 250.22 |
| 1984-11-06 | 291 | 295 | 291 | 295 | 233,000 | 255.41 |
| 1984-11-05 | 291 | 294 | 289 | 292 | 141,000 | 252.81 |
| 1984-11-02 | 290 | 291 | 287 | 291 | 274,000 | 251.95 |
| 1984-11-01 | 294 | 295 | 288 | 289 | 382,000 | 250.22 |
| 1984-10-31 | 288 | 300 | 288 | 295 | 559,000 | 255.41 |
| 1984-10-30 | 283 | 287 | 283 | 287 | 149,000 | 248.49 |
| 1984-10-29 | 285 | 286 | 280 | 281 | 213,000 | 243.29 |
| 1984-10-27 | 288 | 289 | 285 | 286 | 142,000 | 247.62 |
| 1984-10-26 | 290 | 291 | 287 | 289 | 184,000 | 250.22 |
| 1984-10-25 | 285 | 290 | 284 | 290 | 184,000 | 251.08 |
| 1984-10-24 | 283 | 287 | 283 | 285 | 311,000 | 246.75 |
| 1984-10-23 | 285 | 286 | 283 | 283 | 215,000 | 245.02 |
| 1984-10-22 | 280 | 285 | 278 | 285 | 236,000 | 246.75 |
| 1984-10-20 | 277 | 278 | 277 | 278 | 98,000 | 240.69 |
| 1984-10-19 | 275 | 279 | 275 | 276 | 232,000 | 238.96 |
| 1984-10-18 | 275 | 276 | 274 | 274 | 235,000 | 237.23 |
| 1984-10-17 | 278 | 280 | 276 | 276 | 268,000 | 238.96 |
| 1984-10-16 | 279 | 280 | 278 | 278 | 171,000 | 240.69 |
| 1984-10-15 | 278 | 280 | 278 | 280 | 188,000 | 242.42 |
| 1984-10-12 | 280 | 280 | 278 | 278 | 153,000 | 240.69 |
| 1984-10-11 | 280 | 282 | 279 | 279 | 156,000 | 241.56 |
| 1984-10-09 | 278 | 280 | 278 | 279 | 197,000 | 241.56 |
| 1984-10-08 | 278 | 280 | 276 | 280 | 207,000 | 242.42 |
| 1984-10-06 | 278 | 280 | 276 | 279 | 865,000 | 241.56 |
| 1984-10-05 | 282 | 283 | 281 | 281 | 299,000 | 243.29 |
| 1984-10-04 | 280 | 282 | 280 | 281 | 274,000 | 243.29 |
| 1984-10-03 | 278 | 283 | 278 | 280 | 635,000 | 242.42 |
| 1984-10-02 | 280 | 280 | 278 | 278 | 209,000 | 240.69 |
| 1984-10-01 | 278 | 283 | 278 | 280 | 341,000 | 242.42 |
| 1984-09-29 | 280 | 281 | 280 | 280 | 348,000 | 242.42 |
| 1984-09-28 | 282 | 283 | 280 | 281 | 182,000 | 243.29 |
| 1984-09-27 | 281 | 283 | 281 | 282 | 549,000 | 244.16 |
| 1984-09-26 | 281 | 284 | 281 | 281 | 204,000 | 243.29 |
| 1984-09-25 | 285 | 285 | 281 | 281 | 674,000 | 243.29 |
| 1984-09-22 | 283 | 285 | 282 | 284 | 116,000 | 245.89 |
| 1984-09-21 | 284 | 285 | 283 | 283 | 140,000 | 245.02 |
| 1984-09-20 | 283 | 285 | 282 | 284 | 244,000 | 245.89 |
| 1984-09-19 | 283 | 285 | 283 | 283 | 173,000 | 245.02 |
| 1984-09-18 | 286 | 286 | 283 | 283 | 320,000 | 245.02 |
| 1984-09-17 | 283 | 285 | 281 | 283 | 252,000 | 245.02 |
| 1984-09-14 | 284 | 284 | 283 | 283 | 230,000 | 245.02 |
| 1984-09-13 | 284 | 285 | 283 | 284 | 429,000 | 245.89 |
| 1984-09-12 | 283 | 287 | 283 | 284 | 193,000 | 245.89 |
| 1984-09-11 | 285 | 287 | 283 | 283 | 109,000 | 245.02 |
| 1984-09-10 | 284 | 285 | 283 | 285 | 125,000 | 246.75 |
| 1984-09-07 | 286 | 286 | 284 | 284 | 557,000 | 245.89 |
| 1984-09-06 | 285 | 287 | 285 | 286 | 83,000 | 247.62 |
| 1984-09-05 | 287 | 287 | 285 | 285 | 163,000 | 246.75 |
| 1984-09-04 | 285 | 286 | 285 | 285 | 94,000 | 246.75 |
| 1984-09-03 | 289 | 289 | 285 | 285 | 106,000 | 246.75 |
| 1984-09-01 | 287 | 288 | 285 | 286 | 166,000 | 247.62 |
| 1984-08-31 | 285 | 287 | 285 | 285 | 186,000 | 246.75 |
| 1984-08-30 | 286 | 287 | 285 | 285 | 694,000 | 246.75 |
| 1984-08-29 | 286 | 288 | 285 | 286 | 176,000 | 247.62 |
| 1984-08-28 | 287 | 288 | 286 | 286 | 262,000 | 247.62 |
| 1984-08-27 | 286 | 288 | 286 | 287 | 269,000 | 248.49 |
| 1984-08-25 | 287 | 287 | 287 | 287 | 28,000 | 248.49 |
| 1984-08-24 | 290 | 290 | 285 | 286 | 444,000 | 247.62 |
| 1984-08-23 | 286 | 286 | 286 | 286 | 104,000 | 247.62 |
| 1984-08-22 | 289 | 289 | 286 | 289 | 115,000 | 250.22 |
| 1984-08-21 | 286 | 290 | 285 | 289 | 140,000 | 250.22 |
| 1984-08-20 | 287 | 288 | 285 | 285 | 231,000 | 246.75 |
| 1984-08-18 | 286 | 288 | 285 | 287 | 68,000 | 248.49 |
| 1984-08-17 | 285 | 286 | 284 | 286 | 85,000 | 247.62 |
| 1984-08-16 | 285 | 290 | 285 | 285 | 96,000 | 246.75 |
| 1984-08-15 | 285 | 285 | 282 | 284 | 87,000 | 245.89 |
| 1984-08-14 | 290 | 291 | 285 | 285 | 116,000 | 246.75 |
| 1984-08-13 | 289 | 292 | 289 | 292 | 158,000 | 252.81 |
| 1984-08-10 | 286 | 293 | 285 | 289 | 464,000 | 250.22 |
| 1984-08-09 | 285 | 286 | 283 | 285 | 109,000 | 246.75 |
| 1984-08-08 | 286 | 286 | 284 | 285 | 327,000 | 246.75 |
| 1984-08-07 | 286 | 289 | 286 | 286 | 66,000 | 247.62 |
| 1984-08-06 | 285 | 290 | 285 | 286 | 120,000 | 247.62 |
| 1984-08-04 | 283 | 285 | 283 | 284 | 100,000 | 245.89 |
| 1984-08-03 | 283 | 285 | 280 | 282 | 157,000 | 244.16 |
| 1984-08-02 | 281 | 282 | 280 | 282 | 191,000 | 244.16 |
| 1984-08-01 | 282 | 285 | 281 | 281 | 161,000 | 243.29 |
| 1984-07-31 | 283 | 285 | 282 | 282 | 235,000 | 244.16 |
| 1984-07-30 | 282 | 282 | 281 | 282 | 117,000 | 244.16 |
| 1984-07-28 | 282 | 283 | 281 | 281 | 273,000 | 243.29 |
| 1984-07-27 | 282 | 283 | 281 | 282 | 444,000 | 244.16 |
| 1984-07-26 | 283 | 283 | 280 | 281 | 113,000 | 243.29 |
| 1984-07-25 | 280 | 281 | 280 | 281 | 114,000 | 243.29 |
| 1984-07-24 | 281 | 282 | 280 | 280 | 192,000 | 242.42 |
| 1984-07-23 | 282 | 282 | 280 | 281 | 105,000 | 243.29 |
| 1984-07-21 | 281 | 282 | 281 | 282 | 122,000 | 244.16 |
| 1984-07-20 | 283 | 283 | 280 | 280 | 234,000 | 242.42 |
| 1984-07-19 | 282 | 283 | 281 | 282 | 185,000 | 244.16 |
| 1984-07-18 | 282 | 283 | 282 | 283 | 240,000 | 245.02 |
| 1984-07-17 | 283 | 283 | 282 | 283 | 192,000 | 245.02 |
| 1984-07-16 | 282 | 283 | 281 | 282 | 168,000 | 244.16 |
| 1984-07-13 | 286 | 286 | 283 | 283 | 290,000 | 245.02 |
| 1984-07-12 | 287 | 287 | 286 | 286 | 219,000 | 247.62 |
| 1984-07-11 | 288 | 288 | 287 | 287 | 138,000 | 248.49 |
| 1984-07-10 | 289 | 290 | 288 | 288 | 228,000 | 249.35 |
| 1984-07-09 | 290 | 290 | 289 | 289 | 127,000 | 250.22 |
| 1984-07-07 | 289 | 291 | 289 | 289 | 265,000 | 250.22 |
| 1984-07-06 | 290 | 290 | 289 | 289 | 103,000 | 250.22 |
| 1984-07-05 | 289 | 290 | 288 | 288 | 144,000 | 249.35 |
| 1984-07-04 | 290 | 290 | 289 | 289 | 253,000 | 250.22 |
| 1984-07-03 | 292 | 292 | 290 | 291 | 175,000 | 251.95 |
| 1984-07-02 | 294 | 294 | 291 | 291 | 404,000 | 251.95 |
| 1984-06-30 | 294 | 294 | 293 | 293 | 55,000 | 253.68 |
| 1984-06-29 | 298 | 298 | 293 | 293 | 475,000 | 253.68 |
| 1984-06-28 | 294 | 298 | 293 | 297 | 751,000 | 257.14 |
| 1984-06-27 | 293 | 300 | 293 | 295 | 427,000 | 255.41 |
| 1984-06-26 | 294 | 294 | 290 | 293 | 795,000 | 253.68 |
| 1984-06-25 | 292 | 293 | 292 | 293 | 263,000 | 253.68 |
| 1984-06-23 | 292 | 294 | 290 | 291 | 263,000 | 251.95 |
| 1984-06-22 | 292 | 295 | 291 | 293 | 149,000 | 253.68 |
| 1984-06-21 | 295 | 297 | 291 | 292 | 326,000 | 252.81 |
| 1984-06-20 | 292 | 297 | 290 | 294 | 691,000 | 254.55 |
| 1984-06-19 | 290 | 292 | 289 | 290 | 218,000 | 251.08 |
| 1984-06-18 | 290 | 292 | 289 | 290 | 166,000 | 251.08 |
| 1984-06-16 | 292 | 292 | 290 | 292 | 107,000 | 252.81 |
| 1984-06-15 | 290 | 295 | 290 | 291 | 221,000 | 251.95 |
| 1984-06-14 | 300 | 300 | 295 | 295 | 342,000 | 255.41 |
| 1984-06-13 | 298 | 300 | 297 | 297 | 208,000 | 257.14 |
| 1984-06-12 | 301 | 302 | 297 | 297 | 377,000 | 257.14 |
| 1984-06-11 | 305 | 306 | 301 | 301 | 431,000 | 260.61 |
| 1984-06-08 | 301 | 306 | 301 | 305 | 218,000 | 264.07 |
| 1984-06-07 | 302 | 303 | 300 | 301 | 246,000 | 260.61 |
| 1984-06-06 | 299 | 306 | 299 | 306 | 246,000 | 264.94 |
| 1984-06-05 | 300 | 301 | 298 | 300 | 161,000 | 259.74 |
| 1984-06-04 | 300 | 300 | 296 | 297 | 121,000 | 257.14 |
| 1984-06-02 | 300 | 300 | 297 | 300 | 127,000 | 259.74 |
| 1984-06-01 | 296 | 304 | 296 | 297 | 124,000 | 257.14 |
| 1984-05-31 | 301 | 304 | 297 | 297 | 294,000 | 257.14 |
| 1984-05-30 | 301 | 304 | 300 | 304 | 116,000 | 263.20 |
| 1984-05-29 | 300 | 305 | 299 | 301 | 237,000 | 260.61 |
| 1984-05-28 | 295 | 300 | 295 | 300 | 124,000 | 259.74 |
| 1984-05-26 | 301 | 302 | 296 | 300 | 229,000 | 259.74 |
| 1984-05-25 | 305 | 309 | 305 | 306 | 176,000 | 264.94 |
| 1984-05-24 | 301 | 315 | 300 | 315 | 478,000 | 272.73 |
| 1984-05-23 | 298 | 301 | 298 | 300 | 814,000 | 259.74 |
| 1984-05-22 | 306 | 306 | 297 | 300 | 413,000 | 259.74 |
| 1984-05-21 | 304 | 311 | 304 | 308 | 146,000 | 266.67 |
| 1984-05-19 | 311 | 311 | 305 | 308 | 133,000 | 266.67 |
| 1984-05-18 | 310 | 310 | 301 | 301 | 677,000 | 260.61 |
| 1984-05-17 | 325 | 325 | 313 | 313 | 575,000 | 271 |
| 1984-05-16 | 315 | 327 | 315 | 322 | 706,000 | 278.79 |
| 1984-05-15 | 313 | 318 | 311 | 315 | 266,000 | 272.73 |
| 1984-05-14 | 320 | 320 | 311 | 313 | 375,000 | 271 |
| 1984-05-11 | 326 | 327 | 320 | 321 | 516,000 | 277.92 |
| 1984-05-10 | 332 | 332 | 322 | 328 | 407,000 | 283.98 |
| 1984-05-09 | 328 | 332 | 324 | 327 | 644,000 | 283.12 |
| 1984-05-08 | 324 | 334 | 320 | 331 | 942,000 | 286.58 |
| 1984-05-07 | 331 | 334 | 325 | 325 | 798,000 | 281.39 |
| 1984-05-04 | 327 | 340 | 320 | 340 | 3,438,999 | 294.37 |
| 1984-05-02 | 315 | 320 | 313 | 320 | 1,263,000 | 277.06 |
| 1984-05-01 | 310 | 311 | 308 | 311 | 624,000 | 269.26 |
| 1984-04-28 | 315 | 318 | 306 | 311 | 354,000 | 269.26 |
| 1984-04-27 | 310 | 319 | 309 | 318 | 253,000 | 275.33 |
| 1984-04-26 | 315 | 315 | 309 | 310 | 182,000 | 268.40 |
| 1984-04-25 | 309 | 315 | 309 | 311 | 270,000 | 269.26 |
| 1984-04-24 | 311 | 312 | 308 | 308 | 290,000 | 266.67 |
| 1984-04-23 | 311 | 315 | 311 | 311 | 255,000 | 269.26 |
| 1984-04-21 | 310 | 315 | 310 | 310 | 358,000 | 268.40 |
| 1984-04-20 | 314 | 317 | 310 | 310 | 553,000 | 268.40 |
| 1984-04-19 | 314 | 325 | 313 | 315 | 798,000 | 272.73 |
| 1984-04-18 | 325 | 328 | 313 | 317 | 1,607,000 | 274.46 |
| 1984-04-17 | 313 | 330 | 312 | 320 | 915,000 | 277.06 |
| 1984-04-16 | 313 | 320 | 312 | 312 | 268,000 | 270.13 |
| 1984-04-13 | 325 | 325 | 312 | 312 | 561,000 | 270.13 |
| 1984-04-12 | 322 | 329 | 321 | 326 | 957,000 | 282.25 |
| 1984-04-11 | 318 | 325 | 316 | 318 | 801,000 | 275.33 |
| 1984-04-10 | 312 | 318 | 312 | 313 | 398,000 | 271 |
| 1984-04-09 | 318 | 318 | 312 | 312 | 653,000 | 270.13 |
| 1984-04-07 | 321 | 327 | 310 | 312 | 1,992,000 | 270.13 |
| 1984-04-06 | 313 | 345 | 310 | 341 | 7,555,999 | 295.24 |
| 1984-04-05 | 310 | 315 | 310 | 310 | 935,000 | 268.40 |
| 1984-04-04 | 313 | 320 | 310 | 310 | 1,223,000 | 268.40 |
| 1984-04-03 | 320 | 324 | 316 | 316 | 1,629,000 | 273.59 |
| 1984-04-02 | 315 | 319 | 310 | 319 | 663,000 | 276.19 |
| 1984-03-31 | 318 | 319 | 315 | 315 | 329,000 | 272.73 |
| 1984-03-30 | 320 | 323 | 313 | 313 | 2,190,000 | 271 |
| 1984-03-29 | 311 | 324 | 310 | 320 | 3,855,999 | 277.06 |
| 1984-03-28 | 298 | 306 | 295 | 306 | 1,076,000 | 264.94 |
| 1984-03-27 | 290 | 294 | 288 | 289 | 1,382,000 | 250.22 |
| 1984-03-26 | 296 | 298 | 290 | 295 | 1,042,000 | 255.41 |
| 1984-03-24 | 290 | 300 | 289 | 300 | 179,000 | 259.74 |
| 1984-03-23 | 290 | 292 | 288 | 290 | 152,000 | 251.08 |
| 1984-03-22 | 290 | 293 | 288 | 288 | 363,000 | 249.35 |
| 1984-03-21 | 297 | 298 | 293 | 293 | 764,000 | 253.68 |
| 1984-03-19 | 299 | 300 | 295 | 297 | 139,000 | 257.14 |
| 1984-03-17 | 304 | 304 | 298 | 300 | 515,000 | 259.74 |
| 1984-03-16 | 302 | 310 | 295 | 309 | 405,000 | 267.53 |
| 1984-03-15 | 300 | 305 | 295 | 305 | 327,000 | 264.07 |
| 1984-03-14 | 287 | 299 | 287 | 299 | 234,000 | 258.87 |
| 1984-03-13 | 286 | 289 | 285 | 287 | 214,000 | 248.49 |
| 1984-03-12 | 289 | 290 | 285 | 286 | 282,000 | 247.62 |
| 1984-03-09 | 286 | 289 | 285 | 285 | 193,000 | 246.75 |
| 1984-03-08 | 285 | 290 | 285 | 286 | 215,000 | 247.62 |
| 1984-03-07 | 285 | 287 | 285 | 285 | 256,000 | 246.75 |
| 1984-03-06 | 285 | 286 | 285 | 285 | 296,000 | 246.75 |
| 1984-03-05 | 288 | 288 | 285 | 286 | 161,000 | 247.62 |
| 1984-03-03 | 286 | 289 | 285 | 289 | 241,000 | 250.22 |
| 1984-03-02 | 282 | 283 | 281 | 283 | 380,000 | 245.02 |
| 1984-03-01 | 285 | 287 | 283 | 283 | 391,000 | 245.02 |
| 1984-02-29 | 289 | 289 | 286 | 288 | 207,000 | 249.35 |
| 1984-02-28 | 293 | 295 | 289 | 289 | 412,000 | 250.22 |
| 1984-02-27 | 293 | 294 | 293 | 293 | 169,000 | 253.68 |
| 1984-02-25 | 293 | 298 | 293 | 294 | 157,000 | 254.55 |
| 1984-02-24 | 293 | 295 | 291 | 295 | 214,000 | 255.41 |
| 1984-02-23 | 293 | 295 | 293 | 293 | 108,000 | 253.68 |
| 1984-02-22 | 295 | 295 | 291 | 291 | 149,000 | 251.95 |
| 1984-02-21 | 296 | 298 | 293 | 293 | 129,000 | 253.68 |
| 1984-02-20 | 298 | 299 | 295 | 295 | 171,000 | 255.41 |
| 1984-02-18 | 300 | 300 | 298 | 298 | 98,000 | 258.01 |
| 1984-02-17 | 298 | 302 | 295 | 301 | 2,834,000 | 260.61 |
| 1984-02-16 | 300 | 302 | 300 | 300 | 118,000 | 259.74 |
| 1984-02-15 | 296 | 300 | 296 | 298 | 104,000 | 258.01 |
| 1984-02-14 | 296 | 300 | 295 | 297 | 203,000 | 257.14 |
| 1984-02-13 | 296 | 296 | 294 | 295 | 200,000 | 255.41 |
| 1984-02-10 | 300 | 305 | 293 | 293 | 449,000 | 253.68 |
| 1984-02-09 | 300 | 305 | 300 | 300 | 334,000 | 259.74 |
| 1984-02-08 | 308 | 309 | 303 | 303 | 288,000 | 262.34 |
| 1984-02-07 | 312 | 313 | 308 | 308 | 164,000 | 266.67 |
| 1984-02-06 | 308 | 314 | 308 | 313 | 232,000 | 271 |
| 1984-02-04 | 308 | 313 | 308 | 308 | 146,000 | 266.67 |
| 1984-02-03 | 310 | 314 | 308 | 308 | 374,000 | 266.67 |
| 1984-02-02 | 310 | 311 | 308 | 308 | 172,000 | 266.67 |
| 1984-02-01 | 310 | 316 | 310 | 311 | 356,000 | 269.26 |
| 1984-01-31 | 318 | 318 | 310 | 318 | 369,000 | 275.33 |
| 1984-01-30 | 315 | 320 | 311 | 314 | 243,000 | 271.86 |
| 1984-01-28 | 315 | 320 | 315 | 318 | 479,000 | 275.33 |
| 1984-01-27 | 310 | 313 | 310 | 313 | 207,000 | 271 |
| 1984-01-26 | 316 | 316 | 311 | 311 | 329,000 | 269.26 |
| 1984-01-25 | 320 | 321 | 316 | 317 | 520,000 | 274.46 |
| 1984-01-24 | 315 | 318 | 315 | 318 | 301,000 | 275.33 |
| 1984-01-23 | 319 | 319 | 315 | 318 | 282,000 | 275.33 |
| 1984-01-21 | 321 | 323 | 315 | 315 | 249,000 | 272.73 |
| 1984-01-20 | 322 | 325 | 315 | 317 | 457,000 | 274.46 |
| 1984-01-19 | 322 | 329 | 320 | 320 | 588,000 | 277.06 |
| 1984-01-18 | 333 | 335 | 320 | 320 | 2,394,000 | 277.06 |
| 1984-01-17 | 329 | 333 | 326 | 332 | 1,557,000 | 287.45 |
| 1984-01-13 | 319 | 328 | 318 | 328 | 1,922,000 | 283.98 |
| 1984-01-12 | 320 | 322 | 316 | 317 | 530,000 | 274.46 |
| 1984-01-11 | 324 | 325 | 321 | 322 | 1,044,000 | 278.79 |
| 1984-01-10 | 326 | 328 | 321 | 324 | 1,307,000 | 280.52 |
| 1984-01-09 | 328 | 330 | 322 | 325 | 1,215,000 | 281.39 |
| 1984-01-07 | 318 | 335 | 317 | 333 | 3,477,999 | 288.31 |
| 1984-01-06 | 311 | 315 | 308 | 315 | 1,179,000 | 272.73 |
| 1984-01-05 | 312 | 313 | 306 | 309 | 660,000 | 267.53 |
| 1984-01-04 | 314 | 315 | 311 | 311 | 669,000 | 269.26 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
