3401 帝人(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 | 420 | 434 | 420 | 432 | 3,331,000 | 2,160 |
| 1984-12-27 | 419 | 425 | 417 | 417 | 1,747,000 | 2,085 |
| 1984-12-26 | 415 | 428 | 415 | 416 | 2,978,000 | 2,080 |
| 1984-12-25 | 417 | 419 | 412 | 415 | 1,081,000 | 2,075 |
| 1984-12-24 | 415 | 420 | 415 | 416 | 735,000 | 2,080 |
| 1984-12-22 | 416 | 421 | 416 | 417 | 400,000 | 2,085 |
| 1984-12-21 | 424 | 425 | 420 | 421 | 1,205,000 | 2,105 |
| 1984-12-20 | 428 | 432 | 420 | 421 | 1,258,000 | 2,105 |
| 1984-12-19 | 439 | 439 | 429 | 433 | 3,996,000 | 2,165 |
| 1984-12-18 | 425 | 435 | 421 | 435 | 3,986,000 | 2,175 |
| 1984-12-17 | 415 | 420 | 415 | 420 | 606,000 | 2,100 |
| 1984-12-15 | 420 | 420 | 416 | 416 | 598,000 | 2,080 |
| 1984-12-14 | 419 | 420 | 415 | 420 | 931,000 | 2,100 |
| 1984-12-13 | 420 | 422 | 416 | 420 | 1,156,000 | 2,100 |
| 1984-12-12 | 416 | 424 | 416 | 420 | 1,850,000 | 2,100 |
| 1984-12-11 | 420 | 423 | 408 | 415 | 1,547,000 | 2,075 |
| 1984-12-10 | 430 | 430 | 411 | 416 | 1,194,000 | 2,080 |
| 1984-12-07 | 434 | 437 | 425 | 431 | 5,660,000 | 2,155 |
| 1984-12-06 | 430 | 430 | 424 | 429 | 2,232,000 | 2,145 |
| 1984-12-05 | 430 | 434 | 426 | 431 | 4,048,000 | 2,155 |
| 1984-12-04 | 433 | 434 | 423 | 427 | 3,055,000 | 2,135 |
| 1984-12-03 | 430 | 439 | 425 | 433 | 7,679,000 | 2,165 |
| 1984-12-01 | 417 | 428 | 415 | 428 | 1,987,000 | 2,140 |
| 1984-11-30 | 415 | 419 | 414 | 415 | 1,812,000 | 2,075 |
| 1984-11-29 | 413 | 415 | 409 | 415 | 1,989,000 | 2,075 |
| 1984-11-28 | 414 | 414 | 410 | 413 | 2,485,000 | 2,065 |
| 1984-11-27 | 415 | 418 | 409 | 413 | 1,837,000 | 2,065 |
| 1984-11-26 | 430 | 430 | 415 | 420 | 2,405,000 | 2,100 |
| 1984-11-24 | 428 | 432 | 425 | 428 | 4,768,000 | 2,140 |
| 1984-11-22 | 430 | 432 | 422 | 426 | 8,655,000 | 2,130 |
| 1984-11-21 | 418 | 422 | 411 | 420 | 3,200,000 | 2,100 |
| 1984-11-20 | 404 | 421 | 404 | 415 | 2,424,000 | 2,075 |
| 1984-11-19 | 409 | 411 | 405 | 409 | 508,000 | 2,045 |
| 1984-11-17 | 411 | 412 | 406 | 410 | 787,000 | 2,050 |
| 1984-11-16 | 409 | 417 | 405 | 414 | 1,625,000 | 2,070 |
| 1984-11-15 | 402 | 410 | 402 | 410 | 970,000 | 2,050 |
| 1984-11-14 | 404 | 405 | 400 | 401 | 480,000 | 2,005 |
| 1984-11-13 | 399 | 402 | 398 | 400 | 567,000 | 2,000 |
| 1984-11-12 | 403 | 403 | 399 | 400 | 652,000 | 2,000 |
| 1984-11-09 | 397 | 403 | 396 | 403 | 926,000 | 2,015 |
| 1984-11-08 | 398 | 402 | 396 | 396 | 821,000 | 1,980 |
| 1984-11-07 | 410 | 410 | 393 | 400 | 1,423,000 | 2,000 |
| 1984-11-06 | 412 | 413 | 407 | 410 | 1,206,000 | 2,050 |
| 1984-11-05 | 408 | 414 | 408 | 413 | 1,198,000 | 2,065 |
| 1984-11-02 | 406 | 412 | 405 | 407 | 1,274,000 | 2,035 |
| 1984-11-01 | 410 | 412 | 405 | 405 | 1,412,000 | 2,025 |
| 1984-10-31 | 410 | 413 | 406 | 409 | 1,831,000 | 2,045 |
| 1984-10-30 | 414 | 415 | 408 | 410 | 1,190,000 | 2,050 |
| 1984-10-29 | 415 | 418 | 411 | 414 | 4,392,000 | 2,070 |
| 1984-10-27 | 416 | 419 | 408 | 411 | 1,541,000 | 2,055 |
| 1984-10-26 | 419 | 421 | 413 | 421 | 3,910,000 | 2,105 |
| 1984-10-25 | 420 | 422 | 408 | 410 | 2,284,000 | 2,050 |
| 1984-10-24 | 410 | 428 | 408 | 424 | 6,931,000 | 2,120 |
| 1984-10-23 | 408 | 409 | 401 | 408 | 1,570,000 | 2,040 |
| 1984-10-22 | 412 | 412 | 405 | 406 | 1,226,000 | 2,030 |
| 1984-10-20 | 408 | 412 | 405 | 411 | 1,712,000 | 2,055 |
| 1984-10-19 | 405 | 408 | 401 | 408 | 1,568,000 | 2,040 |
| 1984-10-18 | 408 | 410 | 403 | 406 | 1,479,000 | 2,030 |
| 1984-10-17 | 408 | 414 | 406 | 410 | 4,527,000 | 2,050 |
| 1984-10-16 | 410 | 410 | 403 | 408 | 1,859,000 | 2,040 |
| 1984-10-15 | 414 | 415 | 401 | 406 | 1,255,000 | 2,030 |
| 1984-10-12 | 418 | 418 | 410 | 414 | 2,307,000 | 2,070 |
| 1984-10-11 | 418 | 420 | 411 | 414 | 2,746,000 | 2,070 |
| 1984-10-09 | 420 | 430 | 419 | 423 | 13,999,000 | 2,115 |
| 1984-10-08 | 407 | 424 | 405 | 416 | 12,130,000 | 2,080 |
| 1984-10-06 | 408 | 408 | 402 | 406 | 1,374,000 | 2,030 |
| 1984-10-05 | 408 | 410 | 405 | 408 | 6,467,000 | 2,040 |
| 1984-10-04 | 405 | 413 | 404 | 406 | 12,985,000 | 2,030 |
| 1984-10-03 | 391 | 402 | 390 | 400 | 2,064,000 | 2,000 |
| 1984-10-02 | 391 | 392 | 387 | 390 | 729,000 | 1,950 |
| 1984-10-01 | 393 | 394 | 387 | 394 | 2,038,000 | 1,970 |
| 1984-09-29 | 397 | 397 | 387 | 395 | 859,000 | 1,975 |
| 1984-09-28 | 399 | 403 | 395 | 395 | 1,632,000 | 1,975 |
| 1984-09-27 | 407 | 407 | 397 | 397 | 2,302,000 | 1,985 |
| 1984-09-26 | 401 | 412 | 398 | 410 | 4,053,000 | 2,050 |
| 1984-09-25 | 402 | 403 | 399 | 401 | 1,385,000 | 2,005 |
| 1984-09-22 | 402 | 403 | 399 | 403 | 1,302,000 | 2,015 |
| 1984-09-21 | 403 | 404 | 399 | 403 | 2,647,000 | 2,015 |
| 1984-09-20 | 400 | 410 | 395 | 404 | 5,260,000 | 2,020 |
| 1984-09-19 | 395 | 399 | 393 | 397 | 850,000 | 1,985 |
| 1984-09-18 | 399 | 402 | 395 | 400 | 813,000 | 2,000 |
| 1984-09-17 | 406 | 406 | 399 | 404 | 1,009,000 | 2,020 |
| 1984-09-14 | 398 | 410 | 398 | 406 | 3,726,000 | 2,030 |
| 1984-09-13 | 408 | 409 | 398 | 403 | 1,425,000 | 2,015 |
| 1984-09-12 | 410 | 411 | 405 | 408 | 4,495,000 | 2,040 |
| 1984-09-11 | 402 | 407 | 398 | 407 | 3,822,000 | 2,035 |
| 1984-09-10 | 405 | 405 | 396 | 400 | 7,011,000 | 2,000 |
| 1984-09-07 | 392 | 399 | 388 | 395 | 2,161,000 | 1,975 |
| 1984-09-06 | 391 | 394 | 381 | 387 | 722,000 | 1,935 |
| 1984-09-05 | 398 | 398 | 388 | 395 | 1,061,000 | 1,975 |
| 1984-09-04 | 400 | 402 | 398 | 398 | 2,288,000 | 1,990 |
| 1984-09-03 | 400 | 400 | 395 | 400 | 2,740,000 | 2,000 |
| 1984-09-01 | 391 | 400 | 390 | 399 | 4,289,000 | 1,995 |
| 1984-08-31 | 385 | 391 | 382 | 386 | 2,621,000 | 1,930 |
| 1984-08-30 | 380 | 385 | 378 | 381 | 1,422,000 | 1,905 |
| 1984-08-29 | 379 | 380 | 375 | 380 | 1,662,000 | 1,900 |
| 1984-08-28 | 377 | 377 | 372 | 376 | 465,000 | 1,880 |
| 1984-08-27 | 376 | 378 | 371 | 372 | 503,000 | 1,860 |
| 1984-08-25 | 373 | 378 | 372 | 376 | 350,000 | 1,880 |
| 1984-08-24 | 380 | 383 | 372 | 375 | 900,000 | 1,875 |
| 1984-08-23 | 377 | 381 | 373 | 378 | 768,000 | 1,890 |
| 1984-08-22 | 375 | 375 | 370 | 374 | 553,000 | 1,870 |
| 1984-08-21 | 373 | 374 | 370 | 373 | 443,000 | 1,865 |
| 1984-08-20 | 376 | 377 | 372 | 372 | 466,000 | 1,860 |
| 1984-08-18 | 372 | 376 | 371 | 375 | 581,000 | 1,875 |
| 1984-08-17 | 375 | 380 | 372 | 376 | 854,000 | 1,880 |
| 1984-08-16 | 375 | 378 | 371 | 378 | 859,000 | 1,890 |
| 1984-08-15 | 378 | 378 | 373 | 378 | 809,000 | 1,890 |
| 1984-08-14 | 378 | 379 | 374 | 378 | 767,000 | 1,890 |
| 1984-08-13 | 378 | 378 | 375 | 378 | 571,000 | 1,890 |
| 1984-08-10 | 375 | 380 | 372 | 373 | 1,141,000 | 1,865 |
| 1984-08-09 | 380 | 383 | 375 | 378 | 1,737,000 | 1,890 |
| 1984-08-08 | 370 | 388 | 369 | 383 | 6,281,000 | 1,915 |
| 1984-08-07 | 370 | 378 | 364 | 365 | 7,282,000 | 1,825 |
| 1984-08-06 | 350 | 357 | 347 | 349 | 4,505,000 | 1,745 |
| 1984-08-04 | 355 | 355 | 346 | 349 | 3,114,000 | 1,745 |
| 1984-08-03 | 360 | 368 | 352 | 352 | 1,957,000 | 1,760 |
| 1984-08-02 | 355 | 358 | 351 | 351 | 1,143,000 | 1,755 |
| 1984-08-01 | 363 | 365 | 354 | 354 | 816,000 | 1,770 |
| 1984-07-31 | 369 | 369 | 360 | 365 | 643,000 | 1,825 |
| 1984-07-30 | 359 | 369 | 359 | 369 | 713,000 | 1,845 |
| 1984-07-28 | 350 | 360 | 347 | 354 | 1,457,000 | 1,770 |
| 1984-07-27 | 344 | 350 | 343 | 347 | 2,113,000 | 1,735 |
| 1984-07-26 | 341 | 349 | 341 | 349 | 1,883,000 | 1,745 |
| 1984-07-25 | 341 | 344 | 337 | 339 | 1,320,000 | 1,695 |
| 1984-07-24 | 344 | 344 | 340 | 343 | 1,032,000 | 1,715 |
| 1984-07-23 | 350 | 350 | 345 | 349 | 1,157,000 | 1,745 |
| 1984-07-21 | 349 | 349 | 345 | 348 | 771,000 | 1,740 |
| 1984-07-20 | 356 | 358 | 351 | 354 | 2,596,000 | 1,770 |
| 1984-07-19 | 364 | 365 | 360 | 361 | 1,110,000 | 1,805 |
| 1984-07-18 | 370 | 374 | 368 | 368 | 810,000 | 1,840 |
| 1984-07-17 | 361 | 370 | 361 | 370 | 734,000 | 1,850 |
| 1984-07-16 | 362 | 365 | 361 | 363 | 1,286,000 | 1,815 |
| 1984-07-13 | 368 | 369 | 361 | 369 | 2,196,000 | 1,845 |
| 1984-07-12 | 372 | 372 | 368 | 370 | 1,670,000 | 1,850 |
| 1984-07-11 | 370 | 375 | 368 | 375 | 2,408,000 | 1,875 |
| 1984-07-10 | 380 | 382 | 376 | 379 | 1,520,000 | 1,895 |
| 1984-07-09 | 386 | 387 | 383 | 385 | 446,000 | 1,925 |
| 1984-07-07 | 391 | 391 | 380 | 386 | 1,527,000 | 1,930 |
| 1984-07-06 | 391 | 400 | 390 | 393 | 635,000 | 1,965 |
| 1984-07-05 | 394 | 394 | 390 | 392 | 1,148,000 | 1,960 |
| 1984-07-04 | 395 | 395 | 393 | 394 | 354,000 | 1,970 |
| 1984-07-03 | 400 | 401 | 395 | 395 | 806,000 | 1,975 |
| 1984-07-02 | 410 | 412 | 401 | 404 | 717,000 | 2,020 |
| 1984-06-30 | 410 | 410 | 401 | 408 | 465,000 | 2,040 |
| 1984-06-29 | 401 | 415 | 401 | 410 | 1,012,000 | 2,050 |
| 1984-06-28 | 397 | 404 | 396 | 399 | 1,163,000 | 1,995 |
| 1984-06-27 | 393 | 397 | 391 | 396 | 1,241,000 | 1,980 |
| 1984-06-26 | 393 | 399 | 393 | 393 | 914,000 | 1,965 |
| 1984-06-25 | 401 | 401 | 393 | 393 | 743,000 | 1,965 |
| 1984-06-23 | 397 | 400 | 396 | 397 | 708,000 | 1,985 |
| 1984-06-22 | 390 | 405 | 390 | 400 | 1,736,000 | 2,000 |
| 1984-06-21 | 406 | 410 | 392 | 392 | 1,325,000 | 1,960 |
| 1984-06-20 | 415 | 422 | 407 | 410 | 2,752,000 | 2,050 |
| 1984-06-19 | 408 | 415 | 405 | 415 | 1,395,000 | 2,075 |
| 1984-06-18 | 402 | 410 | 401 | 403 | 1,613,000 | 2,015 |
| 1984-06-16 | 404 | 413 | 400 | 400 | 1,884,000 | 2,000 |
| 1984-06-15 | 388 | 429 | 387 | 409 | 10,777,000 | 2,045 |
| 1984-06-14 | 401 | 402 | 395 | 398 | 891,000 | 1,990 |
| 1984-06-13 | 402 | 403 | 395 | 400 | 1,241,000 | 2,000 |
| 1984-06-12 | 400 | 407 | 398 | 403 | 1,481,000 | 2,015 |
| 1984-06-11 | 400 | 410 | 394 | 410 | 983,000 | 2,050 |
| 1984-06-08 | 395 | 405 | 394 | 394 | 1,251,000 | 1,970 |
| 1984-06-07 | 398 | 398 | 390 | 391 | 678,000 | 1,955 |
| 1984-06-06 | 395 | 405 | 393 | 400 | 778,000 | 2,000 |
| 1984-06-05 | 415 | 420 | 398 | 400 | 2,274,000 | 2,000 |
| 1984-06-04 | 393 | 407 | 393 | 407 | 1,409,000 | 2,035 |
| 1984-06-02 | 382 | 395 | 382 | 388 | 1,407,000 | 1,940 |
| 1984-06-01 | 366 | 385 | 366 | 373 | 1,643,000 | 1,865 |
| 1984-05-31 | 375 | 377 | 360 | 365 | 1,001,000 | 1,825 |
| 1984-05-30 | 375 | 378 | 373 | 375 | 542,000 | 1,875 |
| 1984-05-29 | 376 | 378 | 370 | 370 | 953,000 | 1,850 |
| 1984-05-28 | 375 | 379 | 375 | 378 | 289,000 | 1,890 |
| 1984-05-26 | 371 | 379 | 371 | 375 | 588,000 | 1,875 |
| 1984-05-25 | 373 | 380 | 371 | 380 | 1,522,000 | 1,900 |
| 1984-05-24 | 365 | 380 | 364 | 376 | 3,464,000 | 1,880 |
| 1984-05-23 | 363 | 366 | 363 | 365 | 1,248,000 | 1,825 |
| 1984-05-22 | 365 | 379 | 362 | 373 | 828,000 | 1,865 |
| 1984-05-21 | 379 | 379 | 370 | 372 | 777,000 | 1,860 |
| 1984-05-19 | 365 | 380 | 364 | 380 | 794,000 | 1,900 |
| 1984-05-18 | 375 | 380 | 370 | 370 | 1,276,000 | 1,850 |
| 1984-05-17 | 400 | 406 | 388 | 390 | 1,641,000 | 1,950 |
| 1984-05-16 | 407 | 413 | 400 | 400 | 2,114,000 | 2,000 |
| 1984-05-15 | 404 | 415 | 402 | 410 | 1,124,000 | 2,050 |
| 1984-05-14 | 411 | 416 | 402 | 409 | 1,586,000 | 2,045 |
| 1984-05-11 | 421 | 434 | 416 | 434 | 1,259,000 | 2,170 |
| 1984-05-10 | 435 | 438 | 426 | 431 | 1,035,000 | 2,155 |
| 1984-05-09 | 440 | 442 | 433 | 433 | 1,254,000 | 2,165 |
| 1984-05-08 | 451 | 454 | 436 | 440 | 1,899,000 | 2,200 |
| 1984-05-07 | 455 | 459 | 450 | 450 | 4,225,000 | 2,250 |
| 1984-05-04 | 461 | 461 | 451 | 452 | 6,800,000 | 2,260 |
| 1984-05-02 | 455 | 460 | 451 | 456 | 17,887,000 | 2,280 |
| 1984-05-01 | 445 | 449 | 439 | 449 | 7,034,000 | 2,245 |
| 1984-04-28 | 439 | 440 | 433 | 439 | 1,941,000 | 2,195 |
| 1984-04-27 | 441 | 441 | 435 | 437 | 2,948,000 | 2,185 |
| 1984-04-26 | 439 | 443 | 436 | 439 | 5,089,000 | 2,195 |
| 1984-04-25 | 430 | 444 | 425 | 435 | 6,576,000 | 2,175 |
| 1984-04-24 | 426 | 432 | 422 | 425 | 2,127,000 | 2,125 |
| 1984-04-23 | 420 | 422 | 416 | 417 | 552,000 | 2,085 |
| 1984-04-21 | 416 | 424 | 415 | 415 | 711,000 | 2,075 |
| 1984-04-20 | 408 | 414 | 408 | 412 | 1,039,000 | 2,060 |
| 1984-04-19 | 420 | 425 | 409 | 413 | 1,248,000 | 2,065 |
| 1984-04-18 | 419 | 422 | 416 | 422 | 409,000 | 2,110 |
| 1984-04-17 | 423 | 423 | 415 | 415 | 890,000 | 2,075 |
| 1984-04-16 | 431 | 431 | 413 | 413 | 1,468,000 | 2,065 |
| 1984-04-13 | 431 | 433 | 425 | 431 | 1,765,000 | 2,155 |
| 1984-04-12 | 429 | 435 | 425 | 430 | 2,646,000 | 2,150 |
| 1984-04-11 | 442 | 447 | 426 | 429 | 7,989,000 | 2,145 |
| 1984-04-10 | 427 | 439 | 425 | 437 | 4,636,000 | 2,185 |
| 1984-04-09 | 415 | 433 | 415 | 428 | 1,397,000 | 2,140 |
| 1984-04-07 | 415 | 420 | 411 | 415 | 3,479,000 | 2,075 |
| 1984-04-06 | 419 | 420 | 411 | 415 | 861,000 | 2,075 |
| 1984-04-05 | 425 | 435 | 420 | 420 | 2,233,000 | 2,100 |
| 1984-04-04 | 414 | 430 | 414 | 430 | 2,244,000 | 2,150 |
| 1984-04-03 | 419 | 423 | 408 | 410 | 1,757,000 | 2,050 |
| 1984-04-02 | 440 | 440 | 423 | 423 | 3,620,000 | 2,115 |
| 1984-03-31 | 447 | 447 | 434 | 442 | 3,054,000 | 2,210 |
| 1984-03-30 | 443 | 447 | 436 | 444 | 8,991,000 | 2,220 |
| 1984-03-29 | 425 | 448 | 421 | 448 | 14,230,000 | 2,240 |
| 1984-03-28 | 420 | 425 | 406 | 415 | 3,926,000 | 2,075 |
| 1984-03-27 | 415 | 425 | 405 | 419 | 2,194,000 | 2,095 |
| 1984-03-26 | 415 | 419 | 411 | 417 | 1,043,000 | 2,085 |
| 1984-03-24 | 420 | 423 | 413 | 415 | 1,771,000 | 2,075 |
| 1984-03-23 | 424 | 432 | 423 | 425 | 8,817,000 | 2,125 |
| 1984-03-22 | 420 | 424 | 417 | 423 | 5,168,000 | 2,115 |
| 1984-03-21 | 413 | 429 | 413 | 425 | 9,300,000 | 2,125 |
| 1984-03-19 | 399 | 410 | 396 | 408 | 2,267,000 | 2,040 |
| 1984-03-17 | 397 | 401 | 397 | 399 | 1,841,000 | 1,995 |
| 1984-03-16 | 390 | 396 | 389 | 393 | 2,807,000 | 1,965 |
| 1984-03-15 | 386 | 389 | 382 | 385 | 1,876,000 | 1,925 |
| 1984-03-14 | 380 | 385 | 379 | 383 | 952,000 | 1,915 |
| 1984-03-13 | 374 | 379 | 374 | 377 | 575,000 | 1,885 |
| 1984-03-12 | 373 | 378 | 373 | 375 | 371,000 | 1,875 |
| 1984-03-09 | 376 | 379 | 374 | 378 | 371,000 | 1,890 |
| 1984-03-08 | 380 | 380 | 375 | 375 | 399,000 | 1,875 |
| 1984-03-07 | 379 | 380 | 375 | 380 | 663,000 | 1,900 |
| 1984-03-06 | 376 | 380 | 376 | 380 | 958,000 | 1,900 |
| 1984-03-05 | 375 | 377 | 375 | 376 | 410,000 | 1,880 |
| 1984-03-03 | 370 | 377 | 370 | 377 | 537,000 | 1,885 |
| 1984-03-02 | 370 | 370 | 366 | 366 | 273,000 | 1,830 |
| 1984-03-01 | 367 | 369 | 366 | 366 | 935,000 | 1,830 |
| 1984-02-29 | 365 | 370 | 365 | 366 | 916,000 | 1,830 |
| 1984-02-28 | 369 | 372 | 366 | 372 | 711,000 | 1,860 |
| 1984-02-27 | 374 | 374 | 365 | 365 | 293,000 | 1,825 |
| 1984-02-25 | 369 | 375 | 365 | 369 | 572,000 | 1,845 |
| 1984-02-24 | 361 | 365 | 360 | 360 | 383,000 | 1,800 |
| 1984-02-23 | 368 | 369 | 360 | 360 | 673,000 | 1,800 |
| 1984-02-22 | 370 | 370 | 364 | 364 | 533,000 | 1,820 |
| 1984-02-21 | 363 | 365 | 362 | 365 | 633,000 | 1,825 |
| 1984-02-20 | 363 | 363 | 358 | 362 | 440,000 | 1,810 |
| 1984-02-18 | 355 | 360 | 355 | 358 | 668,000 | 1,790 |
| 1984-02-17 | 350 | 357 | 350 | 357 | 677,000 | 1,785 |
| 1984-02-16 | 340 | 346 | 337 | 346 | 1,223,000 | 1,730 |
| 1984-02-15 | 341 | 344 | 335 | 336 | 2,795,000 | 1,680 |
| 1984-02-14 | 350 | 354 | 340 | 341 | 2,197,000 | 1,705 |
| 1984-02-13 | 348 | 355 | 346 | 355 | 1,045,000 | 1,775 |
| 1984-02-10 | 350 | 353 | 345 | 346 | 3,155,000 | 1,730 |
| 1984-02-09 | 371 | 375 | 349 | 355 | 2,104,000 | 1,775 |
| 1984-02-08 | 378 | 380 | 376 | 376 | 818,000 | 1,880 |
| 1984-02-07 | 381 | 384 | 378 | 383 | 931,000 | 1,915 |
| 1984-02-06 | 380 | 385 | 380 | 381 | 311,000 | 1,905 |
| 1984-02-04 | 382 | 382 | 381 | 381 | 165,000 | 1,905 |
| 1984-02-03 | 383 | 385 | 381 | 382 | 520,000 | 1,910 |
| 1984-02-02 | 385 | 390 | 385 | 388 | 912,000 | 1,940 |
| 1984-02-01 | 390 | 392 | 385 | 385 | 1,326,000 | 1,925 |
| 1984-01-31 | 394 | 397 | 390 | 392 | 686,000 | 1,960 |
| 1984-01-30 | 397 | 397 | 391 | 394 | 640,000 | 1,970 |
| 1984-01-28 | 390 | 395 | 389 | 392 | 737,000 | 1,960 |
| 1984-01-27 | 382 | 384 | 381 | 384 | 1,473,000 | 1,920 |
| 1984-01-26 | 379 | 386 | 379 | 383 | 1,694,000 | 1,915 |
| 1984-01-25 | 378 | 381 | 377 | 380 | 2,117,000 | 1,900 |
| 1984-01-24 | 392 | 392 | 375 | 380 | 1,666,000 | 1,900 |
| 1984-01-23 | 398 | 399 | 390 | 390 | 1,171,000 | 1,950 |
| 1984-01-21 | 400 | 400 | 397 | 398 | 1,067,000 | 1,990 |
| 1984-01-20 | 398 | 400 | 396 | 398 | 546,000 | 1,990 |
| 1984-01-19 | 397 | 399 | 395 | 396 | 987,000 | 1,980 |
| 1984-01-18 | 403 | 403 | 396 | 396 | 1,123,000 | 1,980 |
| 1984-01-17 | 406 | 409 | 403 | 403 | 791,000 | 2,015 |
| 1984-01-13 | 410 | 410 | 405 | 409 | 1,174,000 | 2,045 |
| 1984-01-12 | 414 | 414 | 406 | 406 | 2,937,000 | 2,030 |
| 1984-01-11 | 411 | 424 | 408 | 410 | 4,352,000 | 2,050 |
| 1984-01-10 | 411 | 415 | 406 | 415 | 1,885,000 | 2,075 |
| 1984-01-09 | 427 | 427 | 415 | 416 | 2,526,000 | 2,080 |
| 1984-01-07 | 420 | 427 | 410 | 427 | 7,770,000 | 2,135 |
| 1984-01-06 | 402 | 420 | 401 | 420 | 11,887,000 | 2,100 |
| 1984-01-05 | 397 | 403 | 396 | 401 | 5,158,000 | 2,005 |
| 1984-01-04 | 399 | 399 | 395 | 396 | 1,613,000 | 1,980 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
