4008 住友精化(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 | 530 | 532 | 520 | 525 | 98,000 | 2,625 |
| 1984-12-27 | 540 | 540 | 532 | 532 | 24,000 | 2,660 |
| 1984-12-26 | 532 | 545 | 532 | 540 | 84,000 | 2,700 |
| 1984-12-25 | 533 | 539 | 532 | 538 | 32,000 | 2,690 |
| 1984-12-24 | 541 | 541 | 521 | 521 | 49,000 | 2,605 |
| 1984-12-22 | 521 | 539 | 520 | 539 | 36,000 | 2,695 |
| 1984-12-21 | 525 | 544 | 520 | 522 | 170,000 | 2,610 |
| 1984-12-20 | 550 | 560 | 525 | 525 | 125,000 | 2,625 |
| 1984-12-19 | 556 | 560 | 551 | 551 | 61,000 | 2,755 |
| 1984-12-17 | 545 | 550 | 540 | 550 | 74,000 | 2,750 |
| 1984-12-15 | 545 | 545 | 530 | 545 | 89,000 | 2,725 |
| 1984-12-14 | 552 | 554 | 536 | 540 | 176,000 | 2,700 |
| 1984-12-13 | 566 | 566 | 550 | 552 | 182,000 | 2,760 |
| 1984-12-12 | 574 | 574 | 565 | 565 | 52,000 | 2,825 |
| 1984-12-11 | 562 | 569 | 559 | 565 | 90,000 | 2,825 |
| 1984-12-10 | 574 | 574 | 561 | 562 | 20,000 | 2,810 |
| 1984-12-07 | 575 | 580 | 570 | 574 | 100,000 | 2,870 |
| 1984-12-06 | 575 | 578 | 551 | 552 | 60,000 | 2,760 |
| 1984-12-05 | 583 | 589 | 576 | 584 | 94,000 | 2,920 |
| 1984-12-04 | 618 | 618 | 592 | 593 | 108,000 | 2,965 |
| 1984-12-03 | 619 | 624 | 604 | 616 | 328,000 | 3,080 |
| 1984-12-01 | 630 | 630 | 620 | 625 | 171,000 | 3,125 |
| 1984-11-30 | 639 | 639 | 620 | 621 | 222,000 | 3,105 |
| 1984-11-29 | 620 | 630 | 620 | 620 | 512,000 | 3,100 |
| 1984-11-28 | 618 | 625 | 608 | 609 | 274,000 | 3,045 |
| 1984-11-27 | 637 | 640 | 608 | 608 | 438,000 | 3,040 |
| 1984-11-26 | 657 | 665 | 635 | 637 | 1,161,000 | 3,185 |
| 1984-11-24 | 640 | 653 | 633 | 637 | 1,445,000 | 3,185 |
| 1984-11-22 | 605 | 640 | 601 | 625 | 1,192,000 | 3,125 |
| 1984-11-21 | 576 | 600 | 576 | 595 | 508,000 | 2,975 |
| 1984-11-20 | 560 | 580 | 560 | 561 | 98,000 | 2,805 |
| 1984-11-19 | 585 | 585 | 555 | 555 | 97,000 | 2,775 |
| 1984-11-17 | 570 | 575 | 560 | 575 | 106,000 | 2,875 |
| 1984-11-16 | 556 | 610 | 555 | 572 | 671,000 | 2,860 |
| 1984-11-15 | 550 | 560 | 530 | 545 | 137,000 | 2,725 |
| 1984-11-14 | 564 | 570 | 545 | 550 | 127,000 | 2,750 |
| 1984-11-13 | 591 | 591 | 549 | 570 | 320,000 | 2,850 |
| 1984-11-12 | 571 | 601 | 560 | 597 | 794,000 | 2,985 |
| 1984-11-09 | 499 | 520 | 492 | 501 | 82,000 | 2,505 |
| 1984-11-08 | 510 | 520 | 497 | 497 | 135,000 | 2,485 |
| 1984-11-07 | 535 | 535 | 504 | 510 | 114,000 | 2,550 |
| 1984-11-06 | 548 | 549 | 535 | 535 | 183,000 | 2,675 |
| 1984-11-05 | 543 | 551 | 535 | 538 | 71,000 | 2,690 |
| 1984-11-02 | 560 | 560 | 535 | 535 | 157,000 | 2,675 |
| 1984-11-01 | 560 | 565 | 555 | 555 | 352,000 | 2,775 |
| 1984-10-31 | 546 | 548 | 536 | 548 | 252,000 | 2,740 |
| 1984-10-30 | 530 | 550 | 525 | 536 | 176,000 | 2,680 |
| 1984-10-29 | 511 | 533 | 510 | 517 | 106,000 | 2,585 |
| 1984-10-27 | 516 | 525 | 515 | 515 | 133,000 | 2,575 |
| 1984-10-26 | 538 | 540 | 522 | 530 | 129,000 | 2,650 |
| 1984-10-25 | 549 | 549 | 533 | 540 | 203,000 | 2,700 |
| 1984-10-24 | 539 | 549 | 520 | 540 | 342,000 | 2,700 |
| 1984-10-23 | 555 | 560 | 530 | 549 | 281,000 | 2,745 |
| 1984-10-22 | 546 | 570 | 545 | 545 | 192,000 | 2,725 |
| 1984-10-20 | 551 | 570 | 543 | 544 | 204,000 | 2,720 |
| 1984-10-19 | 579 | 580 | 542 | 560 | 537,000 | 2,800 |
| 1984-10-18 | 593 | 593 | 550 | 550 | 934,000 | 2,750 |
| 1984-10-17 | 590 | 608 | 581 | 590 | 1,824,000 | 2,950 |
| 1984-10-16 | 594 | 620 | 573 | 580 | 2,303,000 | 2,900 |
| 1984-10-15 | 528 | 605 | 528 | 584 | 3,421,000 | 2,920 |
| 1984-10-12 | 495 | 519 | 495 | 505 | 321,000 | 2,525 |
| 1984-10-11 | 488 | 504 | 488 | 491 | 106,000 | 2,455 |
| 1984-10-09 | 490 | 490 | 481 | 488 | 96,000 | 2,440 |
| 1984-10-08 | 517 | 519 | 496 | 498 | 203,000 | 2,490 |
| 1984-10-06 | 505 | 525 | 500 | 507 | 414,000 | 2,535 |
| 1984-10-05 | 485 | 510 | 483 | 509 | 362,000 | 2,545 |
| 1984-10-04 | 495 | 499 | 471 | 485 | 275,000 | 2,425 |
| 1984-10-03 | 488 | 497 | 483 | 490 | 253,000 | 2,450 |
| 1984-10-02 | 531 | 531 | 495 | 513 | 620,000 | 2,565 |
| 1984-10-01 | 497 | 529 | 497 | 521 | 1,125,000 | 2,605 |
| 1984-09-29 | 491 | 496 | 486 | 495 | 226,000 | 2,475 |
| 1984-09-28 | 481 | 500 | 480 | 491 | 526,000 | 2,455 |
| 1984-09-27 | 487 | 487 | 470 | 471 | 209,000 | 2,355 |
| 1984-09-26 | 450 | 489 | 450 | 485 | 529,000 | 2,425 |
| 1984-09-25 | 443 | 445 | 441 | 444 | 180,000 | 2,220 |
| 1984-09-22 | 444 | 448 | 443 | 443 | 106,000 | 2,215 |
| 1984-09-21 | 446 | 458 | 443 | 443 | 282,000 | 2,215 |
| 1984-09-20 | 433 | 454 | 433 | 443 | 196,000 | 2,215 |
| 1984-09-19 | 427 | 440 | 427 | 431 | 64,000 | 2,155 |
| 1984-09-18 | 423 | 426 | 423 | 425 | 47,000 | 2,125 |
| 1984-09-17 | 426 | 427 | 420 | 420 | 51,000 | 2,100 |
| 1984-09-14 | 431 | 431 | 421 | 424 | 136,000 | 2,120 |
| 1984-09-13 | 435 | 440 | 425 | 425 | 112,000 | 2,125 |
| 1984-09-12 | 432 | 460 | 431 | 456 | 110,000 | 2,280 |
| 1984-09-11 | 426 | 430 | 426 | 427 | 38,000 | 2,135 |
| 1984-09-10 | 425 | 425 | 421 | 423 | 42,000 | 2,115 |
| 1984-09-07 | 434 | 436 | 421 | 422 | 119,000 | 2,110 |
| 1984-09-06 | 434 | 438 | 430 | 438 | 64,000 | 2,190 |
| 1984-09-05 | 426 | 431 | 422 | 431 | 73,000 | 2,155 |
| 1984-09-04 | 448 | 448 | 430 | 431 | 67,000 | 2,155 |
| 1984-09-03 | 451 | 459 | 450 | 450 | 75,000 | 2,250 |
| 1984-09-01 | 450 | 460 | 450 | 455 | 152,000 | 2,275 |
| 1984-08-31 | 485 | 489 | 440 | 440 | 652,000 | 2,200 |
| 1984-08-30 | 430 | 453 | 428 | 453 | 396,000 | 2,265 |
| 1984-08-29 | 420 | 427 | 412 | 427 | 191,000 | 2,135 |
| 1984-08-28 | 411 | 412 | 410 | 410 | 82,000 | 2,050 |
| 1984-08-27 | 410 | 415 | 410 | 410 | 32,000 | 2,050 |
| 1984-08-25 | 407 | 410 | 406 | 410 | 62,000 | 2,050 |
| 1984-08-24 | 426 | 426 | 406 | 409 | 81,000 | 2,045 |
| 1984-08-23 | 408 | 430 | 408 | 428 | 60,000 | 2,140 |
| 1984-08-22 | 405 | 408 | 400 | 408 | 75,000 | 2,040 |
| 1984-08-21 | 413 | 418 | 401 | 410 | 97,000 | 2,050 |
| 1984-08-20 | 420 | 420 | 405 | 408 | 72,000 | 2,040 |
| 1984-08-18 | 430 | 430 | 425 | 425 | 36,000 | 2,125 |
| 1984-08-17 | 437 | 440 | 430 | 430 | 86,000 | 2,150 |
| 1984-08-16 | 440 | 453 | 440 | 449 | 162,000 | 2,245 |
| 1984-08-15 | 427 | 441 | 426 | 440 | 103,000 | 2,200 |
| 1984-08-14 | 411 | 425 | 411 | 425 | 33,000 | 2,125 |
| 1984-08-13 | 406 | 413 | 405 | 407 | 111,000 | 2,035 |
| 1984-08-10 | 411 | 411 | 400 | 405 | 84,000 | 2,025 |
| 1984-08-09 | 413 | 415 | 410 | 410 | 40,000 | 2,050 |
| 1984-08-08 | 386 | 404 | 385 | 404 | 99,000 | 2,020 |
| 1984-08-07 | 398 | 400 | 381 | 381 | 87,000 | 1,905 |
| 1984-08-06 | 405 | 405 | 390 | 395 | 68,000 | 1,975 |
| 1984-08-04 | 405 | 408 | 399 | 400 | 88,000 | 2,000 |
| 1984-08-03 | 399 | 410 | 398 | 405 | 159,000 | 2,025 |
| 1984-08-02 | 430 | 430 | 399 | 399 | 187,000 | 1,995 |
| 1984-08-01 | 454 | 454 | 417 | 418 | 110,000 | 2,090 |
| 1984-07-31 | 430 | 454 | 425 | 451 | 270,000 | 2,255 |
| 1984-07-30 | 436 | 438 | 425 | 433 | 141,000 | 2,165 |
| 1984-07-28 | 432 | 444 | 430 | 435 | 246,000 | 2,175 |
| 1984-07-27 | 459 | 459 | 425 | 430 | 196,000 | 2,150 |
| 1984-07-26 | 461 | 470 | 445 | 455 | 210,000 | 2,275 |
| 1984-07-25 | 482 | 483 | 451 | 460 | 226,000 | 2,300 |
| 1984-07-24 | 460 | 495 | 460 | 481 | 143,000 | 2,405 |
| 1984-07-23 | 499 | 499 | 490 | 495 | 32,000 | 2,475 |
| 1984-07-21 | 480 | 495 | 480 | 495 | 86,000 | 2,475 |
| 1984-07-20 | 465 | 495 | 460 | 466 | 442,000 | 2,330 |
| 1984-07-19 | 501 | 519 | 445 | 465 | 346,000 | 2,325 |
| 1984-07-18 | 530 | 546 | 495 | 499 | 943,000 | 2,495 |
| 1984-07-17 | 500 | 540 | 498 | 520 | 1,344,000 | 2,600 |
| 1984-07-16 | 466 | 500 | 465 | 483 | 256,000 | 2,415 |
| 1984-07-13 | 478 | 488 | 465 | 465 | 323,000 | 2,325 |
| 1984-07-12 | 499 | 510 | 475 | 475 | 210,000 | 2,375 |
| 1984-07-11 | 501 | 520 | 494 | 500 | 769,000 | 2,500 |
| 1984-07-10 | 510 | 515 | 470 | 476 | 782,000 | 2,380 |
| 1984-07-09 | 515 | 525 | 501 | 512 | 613,000 | 2,560 |
| 1984-07-07 | 515 | 543 | 513 | 530 | 991,000 | 2,650 |
| 1984-07-06 | 544 | 570 | 523 | 525 | 3,006,000 | 2,625 |
| 1984-07-05 | 500 | 544 | 497 | 544 | 6,580,000 | 2,720 |
| 1984-07-04 | 398 | 470 | 394 | 464 | 5,615,000 | 2,320 |
| 1984-07-03 | 402 | 403 | 380 | 398 | 1,094,000 | 1,990 |
| 1984-07-02 | 398 | 410 | 381 | 410 | 2,510,000 | 2,050 |
| 1984-06-30 | 322 | 337 | 322 | 337 | 55,000 | 1,685 |
| 1984-06-29 | 316 | 326 | 315 | 320 | 73,000 | 1,600 |
| 1984-06-28 | 316 | 316 | 315 | 315 | 37,000 | 1,575 |
| 1984-06-27 | 308 | 308 | 300 | 301 | 131,000 | 1,505 |
| 1984-06-26 | 311 | 311 | 306 | 310 | 41,000 | 1,550 |
| 1984-06-25 | 315 | 320 | 311 | 315 | 25,000 | 1,575 |
| 1984-06-23 | 315 | 315 | 310 | 310 | 53,000 | 1,550 |
| 1984-06-22 | 320 | 323 | 315 | 315 | 49,000 | 1,575 |
| 1984-06-21 | 328 | 328 | 318 | 318 | 77,000 | 1,590 |
| 1984-06-20 | 330 | 332 | 325 | 325 | 37,000 | 1,625 |
| 1984-06-19 | 323 | 330 | 321 | 330 | 56,000 | 1,650 |
| 1984-06-18 | 320 | 321 | 315 | 320 | 44,000 | 1,600 |
| 1984-06-16 | 321 | 325 | 321 | 322 | 61,000 | 1,610 |
| 1984-06-15 | 331 | 331 | 325 | 330 | 95,000 | 1,650 |
| 1984-06-14 | 338 | 338 | 335 | 335 | 30,000 | 1,675 |
| 1984-06-13 | 340 | 345 | 333 | 333 | 158,000 | 1,665 |
| 1984-06-12 | 345 | 346 | 340 | 340 | 104,000 | 1,700 |
| 1984-06-11 | 340 | 349 | 340 | 344 | 113,000 | 1,720 |
| 1984-06-08 | 337 | 345 | 335 | 335 | 100,000 | 1,675 |
| 1984-06-07 | 336 | 342 | 331 | 342 | 118,000 | 1,710 |
| 1984-06-06 | 343 | 343 | 339 | 339 | 49,000 | 1,695 |
| 1984-06-05 | 353 | 353 | 338 | 338 | 49,000 | 1,690 |
| 1984-06-04 | 354 | 358 | 342 | 358 | 116,000 | 1,790 |
| 1984-06-02 | 350 | 350 | 340 | 340 | 107,000 | 1,700 |
| 1984-06-01 | 340 | 358 | 320 | 320 | 228,000 | 1,600 |
| 1984-05-31 | 357 | 358 | 340 | 340 | 125,000 | 1,700 |
| 1984-05-30 | 340 | 372 | 340 | 367 | 383,000 | 1,835 |
| 1984-05-29 | 327 | 350 | 326 | 330 | 215,000 | 1,650 |
| 1984-05-28 | 330 | 330 | 322 | 327 | 177,000 | 1,635 |
| 1984-05-26 | 335 | 337 | 326 | 333 | 128,000 | 1,665 |
| 1984-05-25 | 349 | 350 | 339 | 342 | 111,000 | 1,710 |
| 1984-05-24 | 345 | 353 | 343 | 350 | 138,000 | 1,750 |
| 1984-05-23 | 347 | 363 | 342 | 352 | 177,000 | 1,760 |
| 1984-05-22 | 343 | 350 | 340 | 342 | 229,000 | 1,710 |
| 1984-05-21 | 384 | 385 | 351 | 353 | 290,000 | 1,765 |
| 1984-05-19 | 370 | 388 | 370 | 380 | 605,000 | 1,900 |
| 1984-05-18 | 369 | 376 | 358 | 368 | 737,000 | 1,840 |
| 1984-05-17 | 390 | 405 | 365 | 379 | 1,952,000 | 1,895 |
| 1984-05-16 | 401 | 425 | 401 | 407 | 2,954,000 | 2,035 |
| 1984-05-15 | 340 | 354 | 336 | 351 | 1,336,000 | 1,755 |
| 1984-05-14 | 336 | 338 | 325 | 326 | 254,000 | 1,630 |
| 1984-05-11 | 330 | 339 | 329 | 333 | 440,000 | 1,665 |
| 1984-05-10 | 340 | 340 | 322 | 330 | 312,000 | 1,650 |
| 1984-05-09 | 313 | 342 | 313 | 342 | 615,000 | 1,710 |
| 1984-05-08 | 305 | 315 | 305 | 311 | 62,000 | 1,555 |
| 1984-05-07 | 303 | 303 | 300 | 302 | 75,000 | 1,510 |
| 1984-05-04 | 293 | 300 | 293 | 300 | 39,000 | 1,500 |
| 1984-05-02 | 290 | 290 | 288 | 288 | 38,000 | 1,440 |
| 1984-05-01 | 289 | 290 | 288 | 290 | 36,000 | 1,450 |
| 1984-04-28 | 289 | 293 | 288 | 290 | 74,000 | 1,450 |
| 1984-04-27 | 290 | 290 | 289 | 289 | 33,000 | 1,445 |
| 1984-04-26 | 291 | 291 | 287 | 289 | 22,000 | 1,445 |
| 1984-04-25 | 290 | 291 | 287 | 288 | 32,000 | 1,440 |
| 1984-04-24 | 290 | 290 | 290 | 290 | 31,000 | 1,450 |
| 1984-04-23 | 290 | 290 | 290 | 290 | 17,000 | 1,450 |
| 1984-04-21 | 287 | 288 | 287 | 288 | 33,000 | 1,440 |
| 1984-04-20 | 293 | 293 | 285 | 285 | 61,000 | 1,425 |
| 1984-04-19 | 299 | 299 | 291 | 291 | 52,000 | 1,455 |
| 1984-04-18 | 300 | 301 | 295 | 299 | 62,000 | 1,495 |
| 1984-04-17 | 301 | 304 | 301 | 301 | 27,000 | 1,505 |
| 1984-04-16 | 302 | 302 | 300 | 300 | 41,000 | 1,500 |
| 1984-04-13 | 302 | 303 | 301 | 302 | 56,000 | 1,510 |
| 1984-04-12 | 304 | 304 | 303 | 304 | 21,000 | 1,520 |
| 1984-04-11 | 307 | 307 | 303 | 303 | 9,000 | 1,515 |
| 1984-04-10 | 302 | 303 | 298 | 300 | 68,000 | 1,500 |
| 1984-04-09 | 291 | 303 | 288 | 303 | 81,000 | 1,515 |
| 1984-04-07 | 290 | 291 | 290 | 290 | 42,000 | 1,450 |
| 1984-04-06 | 293 | 293 | 290 | 290 | 51,000 | 1,450 |
| 1984-04-05 | 290 | 294 | 290 | 293 | 57,000 | 1,465 |
| 1984-04-04 | 295 | 295 | 290 | 290 | 55,000 | 1,450 |
| 1984-04-03 | 297 | 298 | 295 | 297 | 65,000 | 1,485 |
| 1984-04-02 | 297 | 300 | 296 | 297 | 58,000 | 1,485 |
| 1984-03-31 | 303 | 303 | 295 | 295 | 50,000 | 1,475 |
| 1984-03-30 | 301 | 305 | 300 | 301 | 89,000 | 1,505 |
| 1984-03-29 | 301 | 305 | 300 | 300 | 49,000 | 1,500 |
| 1984-03-28 | 301 | 307 | 295 | 300 | 52,000 | 1,500 |
| 1984-03-27 | 293 | 293 | 285 | 289 | 82,000 | 1,445 |
| 1984-03-26 | 302 | 302 | 295 | 295 | 124,000 | 1,475 |
| 1984-03-24 | 304 | 307 | 300 | 302 | 68,000 | 1,510 |
| 1984-03-23 | 311 | 311 | 305 | 305 | 47,000 | 1,525 |
| 1984-03-22 | 309 | 311 | 308 | 311 | 113,000 | 1,555 |
| 1984-03-21 | 309 | 310 | 309 | 310 | 41,000 | 1,550 |
| 1984-03-19 | 305 | 310 | 304 | 309 | 76,000 | 1,545 |
| 1984-03-17 | 304 | 304 | 303 | 303 | 47,000 | 1,515 |
| 1984-03-16 | 310 | 310 | 303 | 304 | 56,000 | 1,520 |
| 1984-03-15 | 305 | 309 | 303 | 303 | 100,000 | 1,515 |
| 1984-03-14 | 302 | 309 | 300 | 306 | 78,000 | 1,530 |
| 1984-03-13 | 310 | 310 | 302 | 302 | 45,000 | 1,510 |
| 1984-03-12 | 300 | 310 | 300 | 306 | 20,000 | 1,530 |
| 1984-03-09 | 290 | 300 | 290 | 300 | 96,000 | 1,500 |
| 1984-03-08 | 301 | 301 | 290 | 290 | 67,000 | 1,450 |
| 1984-03-07 | 307 | 310 | 303 | 303 | 54,000 | 1,515 |
| 1984-03-06 | 308 | 310 | 306 | 306 | 76,000 | 1,530 |
| 1984-03-05 | 316 | 316 | 305 | 305 | 107,000 | 1,525 |
| 1984-03-03 | 315 | 316 | 315 | 316 | 78,000 | 1,580 |
| 1984-03-02 | 319 | 320 | 315 | 315 | 114,000 | 1,575 |
| 1984-03-01 | 320 | 320 | 316 | 320 | 70,000 | 1,600 |
| 1984-02-29 | 316 | 322 | 316 | 320 | 44,000 | 1,600 |
| 1984-02-28 | 326 | 326 | 316 | 316 | 99,000 | 1,580 |
| 1984-02-27 | 316 | 322 | 316 | 321 | 147,000 | 1,605 |
| 1984-02-25 | 316 | 321 | 315 | 320 | 139,000 | 1,600 |
| 1984-02-24 | 321 | 321 | 316 | 316 | 88,000 | 1,580 |
| 1984-02-23 | 324 | 325 | 319 | 321 | 76,000 | 1,605 |
| 1984-02-22 | 327 | 327 | 320 | 325 | 150,000 | 1,625 |
| 1984-02-21 | 336 | 336 | 315 | 329 | 117,000 | 1,645 |
| 1984-02-20 | 345 | 345 | 331 | 331 | 169,000 | 1,655 |
| 1984-02-18 | 351 | 352 | 338 | 340 | 150,000 | 1,700 |
| 1984-02-17 | 353 | 355 | 339 | 348 | 524,000 | 1,740 |
| 1984-02-16 | 363 | 367 | 348 | 348 | 1,131,000 | 1,740 |
| 1984-02-15 | 326 | 354 | 326 | 353 | 939,000 | 1,765 |
| 1984-02-14 | 329 | 333 | 323 | 325 | 188,000 | 1,625 |
| 1984-02-13 | 332 | 333 | 322 | 325 | 185,000 | 1,625 |
| 1984-02-10 | 321 | 324 | 310 | 322 | 91,000 | 1,610 |
| 1984-02-09 | 324 | 325 | 321 | 321 | 36,000 | 1,605 |
| 1984-02-08 | 327 | 330 | 320 | 323 | 93,000 | 1,615 |
| 1984-02-07 | 320 | 333 | 320 | 328 | 124,000 | 1,640 |
| 1984-02-06 | 316 | 320 | 315 | 316 | 46,000 | 1,580 |
| 1984-02-04 | 315 | 315 | 312 | 315 | 56,000 | 1,575 |
| 1984-02-03 | 317 | 319 | 315 | 317 | 59,000 | 1,585 |
| 1984-02-02 | 316 | 323 | 316 | 318 | 70,000 | 1,590 |
| 1984-02-01 | 320 | 330 | 319 | 329 | 72,000 | 1,645 |
| 1984-01-31 | 320 | 320 | 318 | 319 | 41,000 | 1,595 |
| 1984-01-30 | 339 | 339 | 313 | 313 | 89,000 | 1,565 |
| 1984-01-28 | 335 | 339 | 335 | 335 | 47,000 | 1,675 |
| 1984-01-27 | 325 | 343 | 323 | 339 | 162,000 | 1,695 |
| 1984-01-26 | 330 | 331 | 323 | 323 | 90,000 | 1,615 |
| 1984-01-25 | 330 | 330 | 325 | 330 | 61,000 | 1,650 |
| 1984-01-24 | 337 | 340 | 323 | 330 | 123,000 | 1,650 |
| 1984-01-23 | 349 | 349 | 336 | 345 | 154,000 | 1,725 |
| 1984-01-21 | 352 | 352 | 345 | 350 | 412,000 | 1,750 |
| 1984-01-20 | 335 | 353 | 331 | 353 | 594,000 | 1,765 |
| 1984-01-19 | 330 | 335 | 330 | 330 | 397,000 | 1,650 |
| 1984-01-18 | 330 | 330 | 323 | 328 | 196,000 | 1,640 |
| 1984-01-17 | 330 | 330 | 323 | 323 | 112,000 | 1,615 |
| 1984-01-13 | 315 | 320 | 315 | 320 | 58,000 | 1,600 |
| 1984-01-12 | 327 | 327 | 313 | 313 | 86,000 | 1,565 |
| 1984-01-11 | 313 | 316 | 312 | 312 | 164,000 | 1,560 |
| 1984-01-10 | 313 | 316 | 312 | 312 | 98,000 | 1,560 |
| 1984-01-09 | 330 | 331 | 312 | 316 | 128,000 | 1,580 |
| 1984-01-07 | 330 | 334 | 322 | 326 | 129,000 | 1,630 |
| 1984-01-06 | 333 | 334 | 320 | 320 | 168,000 | 1,600 |
| 1984-01-05 | 344 | 344 | 335 | 339 | 689,000 | 1,695 |
| 1984-01-04 | 344 | 346 | 339 | 340 | 309,000 | 1,700 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
