4028 石原産業(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 | 533 | 535 | 527 | 527 | 325,000 | 4,395.33 |
| 1984-12-27 | 535 | 538 | 533 | 533 | 239,000 | 4,445.37 |
| 1984-12-26 | 540 | 549 | 530 | 531 | 1,035,000 | 4,428.69 |
| 1984-12-25 | 526 | 535 | 526 | 530 | 247,000 | 4,420.35 |
| 1984-12-24 | 517 | 525 | 517 | 523 | 277,000 | 4,361.97 |
| 1984-12-22 | 515 | 524 | 515 | 517 | 212,000 | 4,311.93 |
| 1984-12-21 | 521 | 525 | 519 | 521 | 371,000 | 4,345.29 |
| 1984-12-20 | 528 | 532 | 525 | 525 | 242,000 | 4,378.65 |
| 1984-12-19 | 535 | 540 | 528 | 530 | 296,000 | 4,420.35 |
| 1984-12-18 | 524 | 535 | 522 | 535 | 764,000 | 4,462.05 |
| 1984-12-17 | 547 | 547 | 537 | 537 | 347,000 | 4,478.73 |
| 1984-12-15 | 540 | 547 | 539 | 547 | 220,000 | 4,562.14 |
| 1984-12-14 | 535 | 549 | 535 | 539 | 262,000 | 4,495.41 |
| 1984-12-13 | 534 | 540 | 531 | 531 | 212,000 | 4,428.69 |
| 1984-12-12 | 535 | 540 | 532 | 536 | 282,000 | 4,470.39 |
| 1984-12-11 | 536 | 540 | 531 | 538 | 380,000 | 4,487.07 |
| 1984-12-10 | 550 | 550 | 540 | 540 | 371,000 | 4,503.75 |
| 1984-12-07 | 551 | 555 | 546 | 547 | 585,000 | 4,562.14 |
| 1984-12-06 | 551 | 555 | 549 | 550 | 1,101,000 | 4,587.16 |
| 1984-12-05 | 560 | 560 | 548 | 548 | 1,059,000 | 4,570.48 |
| 1984-12-04 | 559 | 562 | 555 | 556 | 2,364,000 | 4,637.20 |
| 1984-12-03 | 540 | 555 | 540 | 555 | 1,337,000 | 4,628.86 |
| 1984-12-01 | 545 | 549 | 539 | 540 | 584,000 | 4,503.75 |
| 1984-11-30 | 550 | 552 | 545 | 547 | 994,000 | 4,562.14 |
| 1984-11-29 | 540 | 548 | 538 | 545 | 1,835,000 | 4,545.45 |
| 1984-11-28 | 542 | 555 | 542 | 545 | 4,608,001 | 4,545.45 |
| 1984-11-27 | 541 | 543 | 535 | 542 | 775,000 | 4,520.43 |
| 1984-11-26 | 536 | 543 | 533 | 533 | 1,085,000 | 4,445.37 |
| 1984-11-24 | 537 | 537 | 530 | 533 | 426,000 | 4,445.37 |
| 1984-11-22 | 533 | 533 | 525 | 530 | 474,000 | 4,420.35 |
| 1984-11-21 | 528 | 531 | 524 | 524 | 525,000 | 4,370.31 |
| 1984-11-20 | 529 | 535 | 528 | 528 | 342,000 | 4,403.67 |
| 1984-11-19 | 530 | 535 | 526 | 528 | 380,000 | 4,403.67 |
| 1984-11-17 | 538 | 538 | 526 | 526 | 426,000 | 4,386.99 |
| 1984-11-16 | 528 | 539 | 528 | 538 | 578,000 | 4,487.07 |
| 1984-11-15 | 538 | 539 | 525 | 528 | 511,000 | 4,403.67 |
| 1984-11-14 | 520 | 545 | 520 | 539 | 1,577,000 | 4,495.41 |
| 1984-11-13 | 513 | 517 | 512 | 513 | 264,000 | 4,278.57 |
| 1984-11-12 | 521 | 523 | 512 | 513 | 334,000 | 4,278.57 |
| 1984-11-09 | 513 | 520 | 510 | 520 | 591,000 | 4,336.95 |
| 1984-11-08 | 510 | 520 | 508 | 513 | 331,000 | 4,278.57 |
| 1984-11-07 | 520 | 520 | 511 | 512 | 277,000 | 4,270.23 |
| 1984-11-06 | 524 | 524 | 517 | 517 | 296,000 | 4,311.93 |
| 1984-11-05 | 522 | 529 | 515 | 520 | 216,000 | 4,336.95 |
| 1984-11-02 | 521 | 530 | 518 | 522 | 339,000 | 4,353.63 |
| 1984-11-01 | 530 | 531 | 516 | 519 | 548,000 | 4,328.61 |
| 1984-10-31 | 540 | 540 | 531 | 531 | 519,000 | 4,428.69 |
| 1984-10-30 | 535 | 550 | 531 | 540 | 1,242,000 | 4,503.75 |
| 1984-10-29 | 540 | 540 | 525 | 535 | 1,073,000 | 4,462.05 |
| 1984-10-27 | 535 | 539 | 528 | 530 | 951,000 | 4,420.35 |
| 1984-10-26 | 540 | 556 | 535 | 540 | 5,322,001 | 4,503.75 |
| 1984-10-25 | 529 | 538 | 525 | 530 | 1,733,000 | 4,420.35 |
| 1984-10-24 | 507 | 526 | 505 | 523 | 1,026,000 | 4,361.97 |
| 1984-10-23 | 510 | 510 | 505 | 507 | 389,000 | 4,228.52 |
| 1984-10-22 | 505 | 516 | 505 | 510 | 192,000 | 4,253.54 |
| 1984-10-20 | 501 | 505 | 500 | 501 | 420,000 | 4,178.48 |
| 1984-10-19 | 509 | 515 | 505 | 505 | 391,000 | 4,211.84 |
| 1984-10-18 | 520 | 524 | 511 | 515 | 425,000 | 4,295.25 |
| 1984-10-17 | 516 | 530 | 515 | 525 | 1,393,000 | 4,378.65 |
| 1984-10-16 | 515 | 525 | 515 | 516 | 621,000 | 4,303.59 |
| 1984-10-15 | 510 | 515 | 502 | 514 | 377,000 | 4,286.91 |
| 1984-10-12 | 497 | 503 | 497 | 500 | 363,000 | 4,170.14 |
| 1984-10-11 | 507 | 508 | 495 | 497 | 607,000 | 4,145.12 |
| 1984-10-09 | 507 | 514 | 506 | 507 | 462,000 | 4,228.52 |
| 1984-10-08 | 510 | 515 | 507 | 507 | 301,000 | 4,228.52 |
| 1984-10-06 | 506 | 512 | 505 | 510 | 227,000 | 4,253.54 |
| 1984-10-05 | 501 | 511 | 500 | 503 | 676,000 | 4,195.16 |
| 1984-10-04 | 506 | 510 | 501 | 502 | 456,000 | 4,186.82 |
| 1984-10-03 | 501 | 513 | 501 | 506 | 446,000 | 4,220.18 |
| 1984-10-02 | 508 | 513 | 503 | 503 | 468,000 | 4,195.16 |
| 1984-10-01 | 510 | 520 | 506 | 506 | 387,000 | 4,220.18 |
| 1984-09-29 | 510 | 515 | 506 | 515 | 376,000 | 4,295.25 |
| 1984-09-28 | 511 | 519 | 506 | 509 | 689,000 | 4,245.20 |
| 1984-09-27 | 506 | 509 | 501 | 501 | 877,000 | 4,178.48 |
| 1984-09-26 | 515 | 518 | 507 | 510 | 592,000 | 4,253.54 |
| 1984-09-25 | 506 | 520 | 505 | 517 | 544,000 | 4,311.93 |
| 1984-09-22 | 502 | 507 | 502 | 505 | 868,000 | 4,211.84 |
| 1984-09-21 | 510 | 515 | 505 | 505 | 933,000 | 4,211.84 |
| 1984-09-20 | 514 | 524 | 514 | 518 | 659,000 | 4,320.27 |
| 1984-09-19 | 510 | 515 | 508 | 515 | 1,287,000 | 4,295.25 |
| 1984-09-18 | 518 | 520 | 512 | 512 | 506,000 | 4,270.23 |
| 1984-09-17 | 506 | 520 | 506 | 515 | 592,000 | 4,295.25 |
| 1984-09-14 | 506 | 510 | 501 | 505 | 2,059,000 | 4,211.84 |
| 1984-09-13 | 515 | 520 | 506 | 506 | 1,002,000 | 4,220.18 |
| 1984-09-12 | 515 | 520 | 515 | 516 | 891,000 | 4,303.59 |
| 1984-09-11 | 533 | 533 | 524 | 525 | 901,000 | 4,378.65 |
| 1984-09-10 | 527 | 538 | 525 | 534 | 836,000 | 4,453.71 |
| 1984-09-07 | 542 | 545 | 525 | 527 | 3,215,000 | 4,395.33 |
| 1984-09-06 | 527 | 540 | 520 | 520 | 1,590,000 | 4,336.95 |
| 1984-09-05 | 514 | 520 | 513 | 519 | 653,000 | 4,328.61 |
| 1984-09-04 | 526 | 527 | 520 | 524 | 733,000 | 4,370.31 |
| 1984-09-03 | 515 | 527 | 511 | 527 | 1,657,000 | 4,395.33 |
| 1984-09-01 | 513 | 514 | 508 | 509 | 358,000 | 4,245.20 |
| 1984-08-31 | 516 | 516 | 511 | 515 | 283,000 | 4,295.25 |
| 1984-08-30 | 515 | 517 | 512 | 515 | 411,000 | 4,295.25 |
| 1984-08-29 | 518 | 518 | 512 | 517 | 418,000 | 4,311.93 |
| 1984-08-28 | 513 | 524 | 513 | 515 | 686,000 | 4,295.25 |
| 1984-08-27 | 499 | 510 | 498 | 510 | 493,000 | 4,253.54 |
| 1984-08-25 | 499 | 500 | 498 | 499 | 230,000 | 4,161.80 |
| 1984-08-24 | 499 | 500 | 499 | 499 | 115,000 | 4,161.80 |
| 1984-08-23 | 502 | 502 | 498 | 500 | 178,000 | 4,170.14 |
| 1984-08-22 | 496 | 502 | 496 | 502 | 282,000 | 4,186.82 |
| 1984-08-21 | 500 | 505 | 496 | 496 | 518,000 | 4,136.78 |
| 1984-08-20 | 496 | 500 | 496 | 500 | 137,000 | 4,170.14 |
| 1984-08-18 | 499 | 499 | 495 | 496 | 85,000 | 4,136.78 |
| 1984-08-17 | 498 | 499 | 497 | 499 | 145,000 | 4,161.80 |
| 1984-08-16 | 499 | 499 | 495 | 495 | 227,000 | 4,128.44 |
| 1984-08-15 | 495 | 500 | 495 | 500 | 166,000 | 4,170.14 |
| 1984-08-14 | 494 | 500 | 490 | 495 | 263,000 | 4,128.44 |
| 1984-08-13 | 499 | 500 | 496 | 500 | 84,000 | 4,170.14 |
| 1984-08-10 | 492 | 495 | 490 | 491 | 235,000 | 4,095.08 |
| 1984-08-09 | 490 | 496 | 490 | 490 | 74,000 | 4,086.74 |
| 1984-08-08 | 499 | 499 | 491 | 491 | 201,000 | 4,095.08 |
| 1984-08-07 | 501 | 509 | 500 | 500 | 118,000 | 4,170.14 |
| 1984-08-06 | 498 | 500 | 496 | 499 | 203,000 | 4,161.80 |
| 1984-08-04 | 495 | 500 | 495 | 496 | 230,000 | 4,136.78 |
| 1984-08-03 | 500 | 510 | 495 | 495 | 256,000 | 4,128.44 |
| 1984-08-02 | 490 | 498 | 490 | 495 | 213,000 | 4,128.44 |
| 1984-08-01 | 486 | 495 | 483 | 495 | 213,000 | 4,128.44 |
| 1984-07-31 | 485 | 489 | 485 | 487 | 133,000 | 4,061.72 |
| 1984-07-30 | 495 | 500 | 482 | 482 | 208,000 | 4,020.02 |
| 1984-07-28 | 495 | 500 | 491 | 500 | 107,000 | 4,170.14 |
| 1984-07-27 | 493 | 498 | 490 | 495 | 175,000 | 4,128.44 |
| 1984-07-26 | 485 | 498 | 485 | 495 | 226,000 | 4,128.44 |
| 1984-07-25 | 476 | 482 | 476 | 480 | 390,000 | 4,003.34 |
| 1984-07-24 | 473 | 484 | 466 | 484 | 643,000 | 4,036.70 |
| 1984-07-23 | 491 | 498 | 481 | 482 | 375,000 | 4,020.02 |
| 1984-07-21 | 493 | 499 | 492 | 496 | 214,000 | 4,136.78 |
| 1984-07-20 | 502 | 509 | 495 | 498 | 342,000 | 4,153.46 |
| 1984-07-19 | 507 | 511 | 505 | 505 | 192,000 | 4,211.84 |
| 1984-07-18 | 502 | 509 | 502 | 507 | 333,000 | 4,228.52 |
| 1984-07-17 | 507 | 513 | 506 | 510 | 226,000 | 4,253.54 |
| 1984-07-16 | 510 | 512 | 505 | 506 | 250,000 | 4,220.18 |
| 1984-07-13 | 519 | 519 | 511 | 511 | 314,000 | 4,261.88 |
| 1984-07-12 | 521 | 527 | 520 | 520 | 224,000 | 4,336.95 |
| 1984-07-11 | 537 | 537 | 525 | 530 | 276,000 | 4,420.35 |
| 1984-07-10 | 524 | 534 | 523 | 527 | 329,000 | 4,395.33 |
| 1984-07-09 | 546 | 546 | 522 | 523 | 320,000 | 4,361.97 |
| 1984-07-07 | 515 | 520 | 515 | 516 | 238,000 | 4,303.59 |
| 1984-07-06 | 518 | 519 | 515 | 515 | 156,000 | 4,295.25 |
| 1984-07-05 | 516 | 520 | 515 | 519 | 115,000 | 4,328.61 |
| 1984-07-04 | 515 | 523 | 514 | 514 | 203,000 | 4,286.91 |
| 1984-07-03 | 529 | 529 | 519 | 519 | 457,000 | 4,328.61 |
| 1984-07-02 | 535 | 537 | 528 | 528 | 243,000 | 4,403.67 |
| 1984-06-30 | 539 | 540 | 525 | 525 | 223,000 | 4,378.65 |
| 1984-06-29 | 544 | 549 | 537 | 537 | 236,000 | 4,478.73 |
| 1984-06-28 | 551 | 557 | 536 | 543 | 500,000 | 4,528.77 |
| 1984-06-27 | 538 | 562 | 538 | 555 | 2,455,000 | 4,628.86 |
| 1984-06-26 | 539 | 548 | 536 | 536 | 709,000 | 4,470.39 |
| 1984-06-25 | 530 | 545 | 528 | 533 | 1,068,000 | 4,445.37 |
| 1984-06-23 | 519 | 525 | 516 | 525 | 262,000 | 4,378.65 |
| 1984-06-22 | 529 | 531 | 512 | 515 | 922,000 | 4,295.25 |
| 1984-06-21 | 520 | 520 | 501 | 501 | 192,000 | 4,178.48 |
| 1984-06-20 | 510 | 525 | 510 | 520 | 299,000 | 4,336.95 |
| 1984-06-19 | 498 | 509 | 493 | 500 | 194,000 | 4,170.14 |
| 1984-06-18 | 492 | 500 | 492 | 493 | 174,000 | 4,111.76 |
| 1984-06-16 | 490 | 500 | 488 | 500 | 242,000 | 4,170.14 |
| 1984-06-15 | 497 | 500 | 496 | 499 | 286,000 | 4,161.80 |
| 1984-06-14 | 513 | 524 | 509 | 509 | 216,000 | 4,245.20 |
| 1984-06-13 | 520 | 525 | 512 | 512 | 351,000 | 4,270.23 |
| 1984-06-12 | 505 | 525 | 505 | 525 | 535,000 | 4,378.65 |
| 1984-06-11 | 510 | 515 | 510 | 513 | 134,000 | 4,278.57 |
| 1984-06-08 | 500 | 515 | 498 | 507 | 381,000 | 4,228.52 |
| 1984-06-07 | 508 | 510 | 495 | 495 | 522,000 | 4,128.44 |
| 1984-06-06 | 502 | 510 | 501 | 510 | 362,000 | 4,253.54 |
| 1984-06-05 | 501 | 515 | 500 | 500 | 537,000 | 4,170.14 |
| 1984-06-04 | 500 | 501 | 496 | 500 | 237,000 | 4,170.14 |
| 1984-06-02 | 517 | 517 | 500 | 501 | 198,000 | 4,178.48 |
| 1984-06-01 | 491 | 500 | 490 | 498 | 306,000 | 4,153.46 |
| 1984-05-31 | 505 | 505 | 490 | 490 | 386,000 | 4,086.74 |
| 1984-05-30 | 511 | 513 | 499 | 500 | 199,000 | 4,170.14 |
| 1984-05-29 | 514 | 515 | 505 | 510 | 394,000 | 4,253.54 |
| 1984-05-28 | 500 | 518 | 495 | 515 | 384,000 | 4,295.25 |
| 1984-05-26 | 495 | 500 | 493 | 494 | 283,000 | 4,120.10 |
| 1984-05-25 | 500 | 504 | 496 | 500 | 254,000 | 4,170.14 |
| 1984-05-24 | 486 | 505 | 486 | 505 | 750,000 | 4,211.84 |
| 1984-05-23 | 498 | 498 | 488 | 491 | 712,000 | 4,095.08 |
| 1984-05-22 | 502 | 510 | 497 | 510 | 578,000 | 4,253.54 |
| 1984-05-21 | 514 | 520 | 507 | 508 | 297,000 | 4,236.86 |
| 1984-05-19 | 497 | 518 | 497 | 515 | 384,000 | 4,295.25 |
| 1984-05-18 | 508 | 518 | 498 | 505 | 897,000 | 4,211.84 |
| 1984-05-17 | 538 | 539 | 513 | 513 | 422,000 | 4,278.57 |
| 1984-05-16 | 525 | 548 | 525 | 542 | 342,000 | 4,520.43 |
| 1984-05-15 | 511 | 533 | 510 | 527 | 584,000 | 4,395.33 |
| 1984-05-14 | 535 | 540 | 525 | 528 | 531,000 | 4,403.67 |
| 1984-05-11 | 540 | 555 | 540 | 541 | 309,000 | 4,512.09 |
| 1984-05-10 | 554 | 558 | 541 | 545 | 383,000 | 4,545.45 |
| 1984-05-09 | 550 | 557 | 549 | 554 | 259,000 | 4,620.52 |
| 1984-05-08 | 558 | 558 | 550 | 550 | 309,000 | 4,587.16 |
| 1984-05-07 | 560 | 565 | 560 | 560 | 270,000 | 4,670.56 |
| 1984-05-04 | 561 | 568 | 561 | 563 | 243,000 | 4,695.58 |
| 1984-05-02 | 560 | 570 | 556 | 570 | 366,000 | 4,753.96 |
| 1984-05-01 | 559 | 565 | 553 | 556 | 429,000 | 4,637.20 |
| 1984-04-28 | 567 | 567 | 556 | 559 | 424,000 | 4,662.22 |
| 1984-04-27 | 565 | 573 | 565 | 567 | 678,000 | 4,728.94 |
| 1984-04-26 | 576 | 584 | 575 | 575 | 527,000 | 4,795.66 |
| 1984-04-25 | 561 | 585 | 561 | 584 | 844,000 | 4,870.73 |
| 1984-04-24 | 563 | 563 | 552 | 557 | 449,000 | 4,645.54 |
| 1984-04-23 | 553 | 562 | 553 | 553 | 230,000 | 4,612.18 |
| 1984-04-21 | 559 | 563 | 555 | 559 | 273,000 | 4,662.22 |
| 1984-04-20 | 545 | 565 | 545 | 565 | 580,000 | 4,712.26 |
| 1984-04-19 | 553 | 556 | 546 | 546 | 692,000 | 4,553.79 |
| 1984-04-18 | 561 | 564 | 556 | 556 | 933,000 | 4,637.20 |
| 1984-04-17 | 568 | 573 | 562 | 565 | 937,000 | 4,712.26 |
| 1984-04-16 | 579 | 579 | 569 | 569 | 718,000 | 4,745.62 |
| 1984-04-13 | 576 | 587 | 571 | 571 | 736,000 | 4,762.30 |
| 1984-04-12 | 583 | 595 | 583 | 583 | 441,000 | 4,862.39 |
| 1984-04-11 | 595 | 597 | 581 | 582 | 605,000 | 4,854.04 |
| 1984-04-10 | 600 | 600 | 585 | 585 | 702,000 | 4,879.07 |
| 1984-04-09 | 590 | 600 | 590 | 599 | 567,000 | 4,995.83 |
| 1984-04-07 | 575 | 580 | 570 | 580 | 353,000 | 4,837.36 |
| 1984-04-06 | 566 | 570 | 563 | 566 | 609,000 | 4,720.60 |
| 1984-04-05 | 574 | 578 | 566 | 570 | 969,000 | 4,753.96 |
| 1984-04-04 | 578 | 581 | 575 | 575 | 865,000 | 4,795.66 |
| 1984-04-03 | 597 | 598 | 581 | 581 | 571,000 | 4,845.70 |
| 1984-04-02 | 583 | 598 | 581 | 598 | 773,000 | 4,987.49 |
| 1984-03-31 | 595 | 599 | 580 | 580 | 794,000 | 4,837.36 |
| 1984-03-30 | 597 | 601 | 596 | 600 | 1,103,000 | 5,004.17 |
| 1984-03-29 | 611 | 612 | 595 | 595 | 956,000 | 4,962.47 |
| 1984-03-28 | 605 | 620 | 602 | 612 | 1,881,000 | 5,104.25 |
| 1984-03-27 | 609 | 610 | 595 | 602 | 1,641,000 | 5,020.85 |
| 1984-03-26 | 600 | 620 | 596 | 605 | 1,613,000 | 5,045.87 |
| 1984-03-24 | 606 | 610 | 594 | 595 | 1,798,000 | 4,962.47 |
| 1984-03-23 | 622 | 627 | 607 | 610 | 3,553,000 | 5,087.57 |
| 1984-03-22 | 640 | 644 | 626 | 632 | 2,871,000 | 5,271.06 |
| 1984-03-21 | 652 | 663 | 638 | 638 | 4,839,001 | 5,321.10 |
| 1984-03-19 | 636 | 665 | 635 | 655 | 10,934,001 | 5,462.89 |
| 1984-03-17 | 618 | 635 | 613 | 635 | 3,004,000 | 5,296.08 |
| 1984-03-16 | 635 | 635 | 610 | 618 | 6,193,001 | 5,154.30 |
| 1984-03-15 | 595 | 639 | 595 | 630 | 11,987,001 | 5,254.38 |
| 1984-03-14 | 609 | 613 | 595 | 597 | 7,203,001 | 4,979.15 |
| 1984-03-13 | 597 | 612 | 596 | 605 | 12,727,001 | 5,045.87 |
| 1984-03-12 | 575 | 601 | 575 | 595 | 13,471,001 | 4,962.47 |
| 1984-03-09 | 568 | 578 | 566 | 575 | 4,659,001 | 4,795.66 |
| 1984-03-08 | 569 | 580 | 564 | 564 | 9,336,001 | 4,703.92 |
| 1984-03-07 | 562 | 575 | 557 | 571 | 13,213,001 | 4,762.30 |
| 1984-03-06 | 546 | 554 | 546 | 552 | 2,816,000 | 4,603.84 |
| 1984-03-05 | 565 | 568 | 550 | 556 | 5,660,001 | 4,637.20 |
| 1984-03-03 | 560 | 568 | 558 | 560 | 9,812,001 | 4,670.56 |
| 1984-03-02 | 542 | 554 | 540 | 550 | 13,297,001 | 4,587.16 |
| 1984-03-01 | 540 | 543 | 525 | 533 | 9,104,001 | 4,445.37 |
| 1984-02-29 | 525 | 536 | 518 | 530 | 6,789,001 | 4,420.35 |
| 1984-02-28 | 520 | 526 | 512 | 514 | 1,446,000 | 4,286.91 |
| 1984-02-27 | 515 | 538 | 510 | 530 | 8,468,001 | 4,420.35 |
| 1984-02-25 | 485 | 489 | 483 | 483 | 241,000 | 4,028.36 |
| 1984-02-24 | 479 | 499 | 479 | 482 | 514,000 | 4,020.02 |
| 1984-02-23 | 480 | 483 | 477 | 479 | 662,000 | 3,995 |
| 1984-02-22 | 486 | 488 | 476 | 483 | 951,000 | 4,028.36 |
| 1984-02-21 | 486 | 498 | 485 | 490 | 471,000 | 4,086.74 |
| 1984-02-20 | 491 | 491 | 485 | 490 | 194,000 | 4,086.74 |
| 1984-02-18 | 494 | 499 | 490 | 490 | 342,000 | 4,086.74 |
| 1984-02-17 | 499 | 500 | 492 | 492 | 423,000 | 4,103.42 |
| 1984-02-16 | 498 | 504 | 491 | 500 | 357,000 | 4,170.14 |
| 1984-02-15 | 499 | 501 | 495 | 500 | 316,000 | 4,170.14 |
| 1984-02-14 | 501 | 503 | 497 | 499 | 390,000 | 4,161.80 |
| 1984-02-13 | 496 | 505 | 496 | 505 | 341,000 | 4,211.84 |
| 1984-02-10 | 497 | 504 | 497 | 499 | 485,000 | 4,161.80 |
| 1984-02-09 | 520 | 522 | 505 | 507 | 1,265,000 | 4,228.52 |
| 1984-02-08 | 520 | 529 | 518 | 525 | 1,829,000 | 4,378.65 |
| 1984-02-07 | 535 | 535 | 521 | 530 | 2,567,000 | 4,420.35 |
| 1984-02-06 | 520 | 543 | 520 | 537 | 7,484,001 | 4,478.73 |
| 1984-02-04 | 514 | 517 | 507 | 517 | 531,000 | 4,311.93 |
| 1984-02-03 | 515 | 521 | 505 | 506 | 2,035,000 | 4,220.18 |
| 1984-02-02 | 496 | 510 | 496 | 505 | 460,000 | 4,211.84 |
| 1984-02-01 | 508 | 512 | 505 | 505 | 640,000 | 4,211.84 |
| 1984-01-31 | 520 | 520 | 506 | 518 | 480,000 | 4,320.27 |
| 1984-01-30 | 512 | 522 | 505 | 519 | 806,000 | 4,328.61 |
| 1984-01-28 | 519 | 523 | 506 | 522 | 2,224,000 | 4,353.63 |
| 1984-01-27 | 520 | 526 | 512 | 520 | 3,445,000 | 4,336.95 |
| 1984-01-26 | 495 | 520 | 495 | 515 | 2,980,000 | 4,295.25 |
| 1984-01-25 | 486 | 490 | 486 | 490 | 260,000 | 4,086.74 |
| 1984-01-24 | 488 | 492 | 485 | 485 | 600,000 | 4,045.04 |
| 1984-01-23 | 486 | 489 | 486 | 487 | 139,000 | 4,061.72 |
| 1984-01-21 | 486 | 492 | 486 | 490 | 302,000 | 4,086.74 |
| 1984-01-20 | 495 | 497 | 485 | 490 | 478,000 | 4,086.74 |
| 1984-01-19 | 500 | 505 | 488 | 492 | 803,000 | 4,103.42 |
| 1984-01-18 | 496 | 496 | 486 | 490 | 367,000 | 4,086.74 |
| 1984-01-17 | 504 | 505 | 496 | 496 | 417,000 | 4,136.78 |
| 1984-01-13 | 496 | 503 | 496 | 503 | 730,000 | 4,195.16 |
| 1984-01-12 | 500 | 505 | 500 | 501 | 565,000 | 4,178.48 |
| 1984-01-11 | 509 | 510 | 502 | 510 | 693,000 | 4,253.54 |
| 1984-01-10 | 510 | 512 | 501 | 510 | 1,125,000 | 4,253.54 |
| 1984-01-09 | 519 | 520 | 510 | 512 | 1,139,000 | 4,270.23 |
| 1984-01-07 | 525 | 529 | 517 | 519 | 2,784,000 | 4,328.61 |
| 1984-01-06 | 485 | 525 | 482 | 520 | 5,315,001 | 4,336.95 |
| 1984-01-05 | 480 | 490 | 478 | 480 | 1,513,000 | 4,003.34 |
| 1984-01-04 | 480 | 483 | 472 | 475 | 286,000 | 3,961.63 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
