4041 日本曹達(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 | 426 | 431 | 426 | 428 | 152,000 | 1,038.83 |
| 1984-12-27 | 435 | 440 | 431 | 431 | 154,000 | 1,046.12 |
| 1984-12-26 | 450 | 455 | 435 | 435 | 112,000 | 1,055.83 |
| 1984-12-25 | 443 | 455 | 438 | 455 | 124,000 | 1,104.37 |
| 1984-12-24 | 432 | 438 | 431 | 433 | 76,000 | 1,050.97 |
| 1984-12-22 | 437 | 437 | 431 | 431 | 70,000 | 1,046.12 |
| 1984-12-21 | 437 | 440 | 431 | 431 | 151,000 | 1,046.12 |
| 1984-12-20 | 437 | 444 | 436 | 439 | 152,000 | 1,065.53 |
| 1984-12-19 | 439 | 445 | 436 | 439 | 121,000 | 1,065.53 |
| 1984-12-18 | 440 | 453 | 440 | 449 | 70,000 | 1,089.81 |
| 1984-12-17 | 445 | 445 | 436 | 436 | 96,000 | 1,058.25 |
| 1984-12-15 | 435 | 444 | 435 | 443 | 47,000 | 1,075.24 |
| 1984-12-14 | 443 | 445 | 436 | 436 | 153,000 | 1,058.25 |
| 1984-12-13 | 442 | 449 | 442 | 446 | 76,000 | 1,082.52 |
| 1984-12-12 | 432 | 442 | 432 | 442 | 41,000 | 1,072.82 |
| 1984-12-11 | 442 | 442 | 431 | 434 | 105,000 | 1,053.40 |
| 1984-12-10 | 449 | 449 | 440 | 442 | 108,000 | 1,072.82 |
| 1984-12-07 | 450 | 454 | 443 | 444 | 175,000 | 1,077.67 |
| 1984-12-06 | 459 | 459 | 451 | 453 | 177,000 | 1,099.51 |
| 1984-12-05 | 478 | 478 | 455 | 460 | 269,000 | 1,116.50 |
| 1984-12-04 | 478 | 479 | 470 | 478 | 596,000 | 1,160.19 |
| 1984-12-03 | 460 | 477 | 456 | 463 | 490,000 | 1,123.79 |
| 1984-12-01 | 450 | 456 | 447 | 455 | 150,000 | 1,104.37 |
| 1984-11-30 | 440 | 440 | 436 | 440 | 165,000 | 1,067.96 |
| 1984-11-29 | 441 | 442 | 437 | 440 | 121,000 | 1,067.96 |
| 1984-11-28 | 436 | 443 | 435 | 436 | 198,000 | 1,058.25 |
| 1984-11-27 | 441 | 445 | 440 | 445 | 204,000 | 1,080.10 |
| 1984-11-26 | 450 | 450 | 440 | 441 | 94,000 | 1,070.39 |
| 1984-11-24 | 440 | 450 | 440 | 449 | 104,000 | 1,089.81 |
| 1984-11-22 | 446 | 455 | 445 | 445 | 115,000 | 1,080.10 |
| 1984-11-21 | 456 | 460 | 448 | 448 | 187,000 | 1,087.38 |
| 1984-11-20 | 464 | 464 | 457 | 460 | 113,000 | 1,116.50 |
| 1984-11-19 | 456 | 465 | 455 | 459 | 271,000 | 1,114.08 |
| 1984-11-17 | 463 | 464 | 457 | 458 | 127,000 | 1,111.65 |
| 1984-11-16 | 442 | 460 | 441 | 460 | 212,000 | 1,116.50 |
| 1984-11-15 | 445 | 450 | 443 | 443 | 191,000 | 1,075.24 |
| 1984-11-14 | 447 | 448 | 441 | 441 | 283,000 | 1,070.39 |
| 1984-11-13 | 459 | 459 | 444 | 448 | 416,000 | 1,087.38 |
| 1984-11-12 | 450 | 452 | 445 | 450 | 129,000 | 1,092.23 |
| 1984-11-09 | 447 | 447 | 441 | 447 | 178,000 | 1,084.95 |
| 1984-11-08 | 440 | 455 | 438 | 441 | 193,000 | 1,070.39 |
| 1984-11-07 | 454 | 454 | 441 | 441 | 210,000 | 1,070.39 |
| 1984-11-06 | 455 | 456 | 444 | 444 | 203,000 | 1,077.67 |
| 1984-11-05 | 455 | 459 | 453 | 459 | 60,000 | 1,114.08 |
| 1984-11-02 | 455 | 459 | 451 | 451 | 113,000 | 1,094.66 |
| 1984-11-01 | 457 | 465 | 455 | 465 | 154,000 | 1,128.64 |
| 1984-10-31 | 469 | 470 | 456 | 456 | 179,000 | 1,106.80 |
| 1984-10-30 | 468 | 474 | 461 | 461 | 270,000 | 1,118.93 |
| 1984-10-29 | 475 | 480 | 465 | 478 | 257,000 | 1,160.19 |
| 1984-10-27 | 485 | 485 | 465 | 468 | 244,000 | 1,135.92 |
| 1984-10-26 | 490 | 493 | 463 | 479 | 640,000 | 1,162.62 |
| 1984-10-25 | 501 | 501 | 480 | 489 | 2,016,000 | 1,186.89 |
| 1984-10-24 | 460 | 500 | 460 | 486 | 3,140,999 | 1,179.61 |
| 1984-10-23 | 438 | 447 | 437 | 440 | 420,000 | 1,067.96 |
| 1984-10-22 | 435 | 442 | 432 | 435 | 159,000 | 1,055.83 |
| 1984-10-20 | 430 | 435 | 428 | 430 | 74,000 | 1,043.69 |
| 1984-10-19 | 424 | 425 | 420 | 420 | 94,000 | 1,019.42 |
| 1984-10-18 | 416 | 424 | 416 | 419 | 229,000 | 1,016.99 |
| 1984-10-17 | 416 | 425 | 416 | 425 | 23,000 | 1,031.55 |
| 1984-10-16 | 424 | 424 | 416 | 416 | 95,000 | 1,009.71 |
| 1984-10-15 | 420 | 430 | 418 | 425 | 85,000 | 1,031.55 |
| 1984-10-12 | 415 | 425 | 415 | 418 | 57,000 | 1,014.56 |
| 1984-10-11 | 424 | 427 | 415 | 415 | 73,000 | 1,007.28 |
| 1984-10-09 | 414 | 429 | 414 | 424 | 82,000 | 1,029.13 |
| 1984-10-08 | 411 | 413 | 411 | 411 | 49,000 | 997.57 |
| 1984-10-06 | 408 | 421 | 408 | 416 | 73,000 | 1,009.71 |
| 1984-10-05 | 408 | 410 | 407 | 409 | 127,000 | 992.72 |
| 1984-10-04 | 413 | 413 | 407 | 407 | 103,000 | 987.86 |
| 1984-10-03 | 411 | 412 | 410 | 411 | 68,000 | 997.57 |
| 1984-10-02 | 411 | 415 | 410 | 410 | 119,000 | 995.15 |
| 1984-10-01 | 413 | 415 | 410 | 410 | 275,000 | 995.15 |
| 1984-09-29 | 408 | 414 | 408 | 414 | 95,000 | 1,004.85 |
| 1984-09-28 | 410 | 413 | 408 | 408 | 192,000 | 990.29 |
| 1984-09-27 | 411 | 416 | 410 | 410 | 160,000 | 995.15 |
| 1984-09-26 | 412 | 420 | 411 | 412 | 137,000 | 1,000 |
| 1984-09-25 | 411 | 420 | 410 | 410 | 130,000 | 995.15 |
| 1984-09-22 | 418 | 420 | 410 | 410 | 82,000 | 995.15 |
| 1984-09-21 | 438 | 438 | 420 | 423 | 189,000 | 1,026.70 |
| 1984-09-20 | 428 | 440 | 428 | 438 | 241,000 | 1,063.11 |
| 1984-09-19 | 410 | 423 | 410 | 423 | 107,000 | 1,026.70 |
| 1984-09-18 | 410 | 417 | 407 | 410 | 249,000 | 995.15 |
| 1984-09-17 | 413 | 415 | 410 | 410 | 150,000 | 995.15 |
| 1984-09-14 | 415 | 417 | 407 | 410 | 226,000 | 995.15 |
| 1984-09-13 | 427 | 430 | 418 | 420 | 110,000 | 1,019.42 |
| 1984-09-12 | 428 | 430 | 425 | 427 | 108,000 | 1,036.41 |
| 1984-09-11 | 433 | 433 | 425 | 430 | 105,000 | 1,043.69 |
| 1984-09-10 | 445 | 445 | 438 | 438 | 87,000 | 1,063.11 |
| 1984-09-07 | 446 | 455 | 445 | 445 | 109,000 | 1,080.10 |
| 1984-09-06 | 458 | 458 | 445 | 445 | 71,000 | 1,080.10 |
| 1984-09-05 | 455 | 462 | 450 | 462 | 226,000 | 1,121.36 |
| 1984-09-04 | 464 | 464 | 455 | 461 | 286,000 | 1,118.93 |
| 1984-09-03 | 468 | 470 | 461 | 464 | 269,000 | 1,126.21 |
| 1984-09-01 | 454 | 473 | 451 | 470 | 847,000 | 1,140.78 |
| 1984-08-31 | 435 | 449 | 435 | 449 | 200,000 | 1,089.81 |
| 1984-08-30 | 435 | 436 | 431 | 433 | 67,000 | 1,050.97 |
| 1984-08-29 | 437 | 443 | 437 | 437 | 83,000 | 1,060.68 |
| 1984-08-28 | 442 | 445 | 438 | 441 | 93,000 | 1,070.39 |
| 1984-08-27 | 443 | 445 | 440 | 440 | 135,000 | 1,067.96 |
| 1984-08-25 | 443 | 445 | 442 | 444 | 45,000 | 1,077.67 |
| 1984-08-24 | 449 | 449 | 440 | 445 | 147,000 | 1,080.10 |
| 1984-08-23 | 441 | 445 | 435 | 445 | 195,000 | 1,080.10 |
| 1984-08-22 | 441 | 445 | 439 | 440 | 99,000 | 1,067.96 |
| 1984-08-21 | 445 | 445 | 436 | 438 | 136,000 | 1,063.11 |
| 1984-08-20 | 433 | 442 | 431 | 440 | 218,000 | 1,067.96 |
| 1984-08-18 | 425 | 430 | 423 | 423 | 117,000 | 1,026.70 |
| 1984-08-17 | 430 | 430 | 425 | 430 | 118,000 | 1,043.69 |
| 1984-08-16 | 430 | 436 | 430 | 435 | 96,000 | 1,055.83 |
| 1984-08-15 | 431 | 444 | 429 | 434 | 330,000 | 1,053.40 |
| 1984-08-14 | 423 | 435 | 420 | 430 | 209,000 | 1,043.69 |
| 1984-08-13 | 405 | 424 | 405 | 424 | 106,000 | 1,029.13 |
| 1984-08-10 | 399 | 409 | 395 | 403 | 101,000 | 978.16 |
| 1984-08-09 | 393 | 400 | 393 | 400 | 93,000 | 970.87 |
| 1984-08-08 | 401 | 402 | 390 | 392 | 197,000 | 951.46 |
| 1984-08-07 | 408 | 409 | 401 | 401 | 155,000 | 973.30 |
| 1984-08-06 | 400 | 410 | 400 | 410 | 101,000 | 995.15 |
| 1984-08-04 | 400 | 405 | 395 | 405 | 165,000 | 983.01 |
| 1984-08-03 | 405 | 415 | 400 | 400 | 166,000 | 970.87 |
| 1984-08-02 | 402 | 410 | 401 | 403 | 176,000 | 978.16 |
| 1984-08-01 | 398 | 405 | 391 | 397 | 234,000 | 963.59 |
| 1984-07-31 | 410 | 413 | 403 | 405 | 117,000 | 983.01 |
| 1984-07-30 | 415 | 420 | 411 | 411 | 77,000 | 997.57 |
| 1984-07-28 | 415 | 415 | 415 | 415 | 69,000 | 1,007.28 |
| 1984-07-27 | 433 | 434 | 426 | 430 | 129,000 | 1,043.69 |
| 1984-07-26 | 424 | 440 | 419 | 436 | 236,000 | 1,058.25 |
| 1984-07-25 | 391 | 404 | 391 | 404 | 191,000 | 980.58 |
| 1984-07-24 | 399 | 399 | 381 | 387 | 168,000 | 939.32 |
| 1984-07-23 | 408 | 410 | 390 | 396 | 298,000 | 961.17 |
| 1984-07-21 | 404 | 413 | 400 | 413 | 92,000 | 1,002.43 |
| 1984-07-20 | 420 | 420 | 410 | 414 | 147,000 | 1,004.85 |
| 1984-07-19 | 434 | 435 | 425 | 425 | 120,000 | 1,031.55 |
| 1984-07-18 | 430 | 439 | 420 | 439 | 188,000 | 1,065.53 |
| 1984-07-17 | 433 | 437 | 432 | 435 | 66,000 | 1,055.83 |
| 1984-07-16 | 433 | 438 | 433 | 433 | 63,000 | 1,050.97 |
| 1984-07-13 | 438 | 438 | 433 | 433 | 135,000 | 1,050.97 |
| 1984-07-12 | 438 | 440 | 435 | 436 | 168,000 | 1,058.25 |
| 1984-07-11 | 450 | 455 | 430 | 433 | 304,000 | 1,050.97 |
| 1984-07-10 | 458 | 459 | 450 | 452 | 98,000 | 1,097.09 |
| 1984-07-09 | 459 | 460 | 455 | 460 | 26,000 | 1,116.50 |
| 1984-07-07 | 460 | 460 | 455 | 455 | 66,000 | 1,104.37 |
| 1984-07-06 | 460 | 461 | 450 | 460 | 56,000 | 1,116.50 |
| 1984-07-05 | 458 | 468 | 454 | 456 | 87,000 | 1,106.80 |
| 1984-07-04 | 450 | 460 | 450 | 459 | 112,000 | 1,114.08 |
| 1984-07-03 | 455 | 455 | 448 | 450 | 225,000 | 1,092.23 |
| 1984-07-02 | 469 | 469 | 450 | 450 | 124,000 | 1,092.23 |
| 1984-06-30 | 475 | 475 | 460 | 469 | 367,000 | 1,138.35 |
| 1984-06-29 | 465 | 477 | 465 | 473 | 280,000 | 1,148.06 |
| 1984-06-28 | 445 | 459 | 444 | 459 | 288,000 | 1,114.08 |
| 1984-06-27 | 443 | 443 | 431 | 433 | 362,000 | 1,050.97 |
| 1984-06-26 | 459 | 459 | 440 | 445 | 200,000 | 1,080.10 |
| 1984-06-25 | 462 | 463 | 460 | 461 | 77,000 | 1,118.93 |
| 1984-06-23 | 470 | 470 | 465 | 466 | 68,000 | 1,131.07 |
| 1984-06-22 | 470 | 477 | 470 | 471 | 69,000 | 1,143.20 |
| 1984-06-21 | 479 | 479 | 475 | 475 | 45,000 | 1,152.91 |
| 1984-06-20 | 482 | 485 | 478 | 478 | 51,000 | 1,160.19 |
| 1984-06-19 | 472 | 480 | 472 | 477 | 60,000 | 1,157.77 |
| 1984-06-18 | 462 | 477 | 462 | 477 | 46,000 | 1,157.77 |
| 1984-06-16 | 461 | 469 | 461 | 461 | 40,000 | 1,118.93 |
| 1984-06-15 | 461 | 470 | 461 | 461 | 94,000 | 1,118.93 |
| 1984-06-14 | 486 | 487 | 470 | 471 | 229,000 | 1,143.20 |
| 1984-06-13 | 489 | 490 | 485 | 487 | 171,000 | 1,182.04 |
| 1984-06-12 | 483 | 494 | 481 | 485 | 175,000 | 1,177.18 |
| 1984-06-11 | 483 | 491 | 480 | 481 | 96,000 | 1,167.48 |
| 1984-06-08 | 486 | 495 | 478 | 478 | 281,000 | 1,160.19 |
| 1984-06-07 | 490 | 495 | 487 | 491 | 60,000 | 1,191.75 |
| 1984-06-06 | 485 | 488 | 485 | 486 | 59,000 | 1,179.61 |
| 1984-06-05 | 499 | 505 | 490 | 494 | 92,000 | 1,199.03 |
| 1984-06-04 | 479 | 485 | 479 | 484 | 21,000 | 1,174.76 |
| 1984-06-02 | 468 | 478 | 468 | 478 | 67,000 | 1,160.19 |
| 1984-06-01 | 463 | 475 | 463 | 473 | 99,000 | 1,148.06 |
| 1984-05-31 | 488 | 488 | 463 | 464 | 117,000 | 1,126.21 |
| 1984-05-30 | 494 | 494 | 490 | 493 | 79,000 | 1,196.60 |
| 1984-05-29 | 487 | 495 | 487 | 495 | 110,000 | 1,201.46 |
| 1984-05-28 | 493 | 493 | 483 | 490 | 157,000 | 1,189.32 |
| 1984-05-26 | 505 | 505 | 500 | 503 | 144,000 | 1,220.87 |
| 1984-05-25 | 516 | 516 | 507 | 507 | 103,000 | 1,230.58 |
| 1984-05-24 | 512 | 520 | 512 | 516 | 61,000 | 1,252.43 |
| 1984-05-23 | 508 | 513 | 507 | 512 | 68,000 | 1,242.72 |
| 1984-05-22 | 506 | 510 | 505 | 506 | 76,000 | 1,228.16 |
| 1984-05-21 | 519 | 519 | 510 | 510 | 104,000 | 1,237.86 |
| 1984-05-19 | 510 | 519 | 510 | 519 | 51,000 | 1,259.71 |
| 1984-05-18 | 502 | 520 | 502 | 505 | 226,000 | 1,225.73 |
| 1984-05-17 | 536 | 537 | 515 | 522 | 193,000 | 1,266.99 |
| 1984-05-16 | 547 | 547 | 536 | 537 | 71,000 | 1,303.40 |
| 1984-05-15 | 541 | 549 | 540 | 540 | 85,000 | 1,310.68 |
| 1984-05-14 | 560 | 560 | 542 | 554 | 263,000 | 1,344.66 |
| 1984-05-11 | 560 | 562 | 555 | 555 | 290,000 | 1,347.09 |
| 1984-05-10 | 557 | 565 | 542 | 554 | 365,000 | 1,344.66 |
| 1984-05-09 | 560 | 561 | 550 | 550 | 187,000 | 1,334.95 |
| 1984-05-08 | 582 | 583 | 560 | 561 | 654,000 | 1,361.65 |
| 1984-05-07 | 557 | 575 | 549 | 574 | 1,184,000 | 1,393.20 |
| 1984-05-04 | 533 | 550 | 525 | 547 | 510,000 | 1,327.67 |
| 1984-05-02 | 521 | 525 | 517 | 524 | 161,000 | 1,271.84 |
| 1984-05-01 | 522 | 525 | 515 | 520 | 192,000 | 1,262.14 |
| 1984-04-28 | 523 | 523 | 510 | 512 | 212,000 | 1,242.72 |
| 1984-04-27 | 521 | 529 | 520 | 526 | 123,000 | 1,276.70 |
| 1984-04-26 | 515 | 530 | 515 | 524 | 180,000 | 1,271.84 |
| 1984-04-25 | 512 | 520 | 512 | 516 | 122,000 | 1,252.43 |
| 1984-04-24 | 512 | 517 | 511 | 511 | 127,000 | 1,240.29 |
| 1984-04-23 | 513 | 520 | 513 | 514 | 105,000 | 1,247.57 |
| 1984-04-21 | 511 | 520 | 510 | 520 | 82,000 | 1,262.14 |
| 1984-04-20 | 511 | 520 | 510 | 519 | 119,000 | 1,259.71 |
| 1984-04-19 | 517 | 517 | 510 | 510 | 139,000 | 1,237.86 |
| 1984-04-18 | 520 | 520 | 515 | 517 | 235,000 | 1,254.85 |
| 1984-04-17 | 529 | 529 | 520 | 520 | 157,000 | 1,262.14 |
| 1984-04-16 | 529 | 534 | 520 | 534 | 134,000 | 1,296.12 |
| 1984-04-13 | 519 | 525 | 518 | 525 | 165,000 | 1,274.27 |
| 1984-04-12 | 521 | 521 | 516 | 516 | 176,000 | 1,252.43 |
| 1984-04-11 | 518 | 527 | 518 | 521 | 111,000 | 1,264.56 |
| 1984-04-10 | 525 | 535 | 518 | 528 | 152,000 | 1,281.55 |
| 1984-04-09 | 539 | 540 | 515 | 525 | 253,000 | 1,274.27 |
| 1984-04-07 | 533 | 534 | 530 | 533 | 96,000 | 1,293.69 |
| 1984-04-06 | 539 | 545 | 535 | 543 | 419,000 | 1,317.96 |
| 1984-04-05 | 524 | 537 | 514 | 533 | 395,000 | 1,293.69 |
| 1984-04-04 | 509 | 518 | 507 | 507 | 702,000 | 1,230.58 |
| 1984-04-03 | 509 | 518 | 509 | 509 | 190,000 | 1,235.44 |
| 1984-04-02 | 515 | 515 | 502 | 507 | 427,000 | 1,230.58 |
| 1984-03-31 | 514 | 519 | 507 | 513 | 234,000 | 1,245.15 |
| 1984-03-30 | 518 | 520 | 510 | 513 | 338,000 | 1,245.15 |
| 1984-03-29 | 518 | 540 | 516 | 527 | 269,000 | 1,279.13 |
| 1984-03-28 | 517 | 525 | 502 | 518 | 728,000 | 1,257.28 |
| 1984-03-27 | 528 | 530 | 514 | 516 | 304,000 | 1,252.43 |
| 1984-03-26 | 521 | 531 | 511 | 530 | 356,000 | 1,286.41 |
| 1984-03-24 | 540 | 540 | 528 | 532 | 461,000 | 1,291.26 |
| 1984-03-23 | 547 | 550 | 541 | 541 | 193,000 | 1,313.11 |
| 1984-03-22 | 532 | 537 | 532 | 533 | 137,000 | 1,293.69 |
| 1984-03-21 | 543 | 549 | 540 | 547 | 203,000 | 1,327.67 |
| 1984-03-19 | 548 | 550 | 541 | 548 | 203,000 | 1,330.10 |
| 1984-03-17 | 548 | 555 | 545 | 550 | 160,000 | 1,334.95 |
| 1984-03-16 | 563 | 563 | 545 | 546 | 456,000 | 1,325.24 |
| 1984-03-15 | 532 | 569 | 528 | 563 | 551,000 | 1,366.50 |
| 1984-03-14 | 525 | 532 | 524 | 529 | 192,000 | 1,283.98 |
| 1984-03-13 | 534 | 534 | 523 | 523 | 289,000 | 1,269.42 |
| 1984-03-12 | 523 | 530 | 522 | 524 | 262,000 | 1,271.84 |
| 1984-03-09 | 520 | 522 | 511 | 522 | 479,000 | 1,266.99 |
| 1984-03-08 | 513 | 522 | 513 | 516 | 216,000 | 1,252.43 |
| 1984-03-07 | 537 | 538 | 521 | 523 | 423,000 | 1,269.42 |
| 1984-03-06 | 545 | 545 | 534 | 536 | 471,000 | 1,300.97 |
| 1984-03-05 | 546 | 555 | 545 | 545 | 131,000 | 1,322.82 |
| 1984-03-03 | 551 | 551 | 545 | 545 | 105,000 | 1,322.82 |
| 1984-03-02 | 546 | 550 | 545 | 545 | 247,000 | 1,322.82 |
| 1984-03-01 | 550 | 554 | 545 | 546 | 233,000 | 1,325.24 |
| 1984-02-29 | 559 | 559 | 546 | 558 | 274,000 | 1,354.37 |
| 1984-02-28 | 557 | 557 | 549 | 552 | 320,000 | 1,339.81 |
| 1984-02-27 | 542 | 555 | 542 | 547 | 615,000 | 1,327.67 |
| 1984-02-25 | 547 | 552 | 545 | 550 | 129,000 | 1,334.95 |
| 1984-02-24 | 544 | 550 | 542 | 544 | 126,000 | 1,320.39 |
| 1984-02-23 | 544 | 550 | 541 | 546 | 97,000 | 1,325.24 |
| 1984-02-22 | 551 | 551 | 541 | 543 | 209,000 | 1,317.96 |
| 1984-02-21 | 562 | 562 | 552 | 552 | 202,000 | 1,339.81 |
| 1984-02-20 | 557 | 567 | 553 | 563 | 84,000 | 1,366.50 |
| 1984-02-18 | 561 | 561 | 551 | 555 | 75,000 | 1,347.09 |
| 1984-02-17 | 570 | 570 | 551 | 551 | 226,000 | 1,337.38 |
| 1984-02-16 | 559 | 572 | 559 | 568 | 153,000 | 1,378.64 |
| 1984-02-15 | 569 | 573 | 556 | 563 | 141,000 | 1,366.50 |
| 1984-02-14 | 575 | 578 | 555 | 565 | 219,000 | 1,371.36 |
| 1984-02-13 | 572 | 585 | 571 | 578 | 227,000 | 1,402.91 |
| 1984-02-10 | 571 | 583 | 563 | 571 | 297,000 | 1,385.92 |
| 1984-02-09 | 590 | 599 | 570 | 570 | 1,011,000 | 1,383.50 |
| 1984-02-08 | 566 | 590 | 560 | 589 | 1,636,000 | 1,429.61 |
| 1984-02-07 | 574 | 574 | 556 | 556 | 380,000 | 1,349.51 |
| 1984-02-06 | 568 | 578 | 560 | 565 | 360,000 | 1,371.36 |
| 1984-02-04 | 560 | 563 | 555 | 558 | 267,000 | 1,354.37 |
| 1984-02-03 | 571 | 580 | 566 | 566 | 198,000 | 1,373.79 |
| 1984-02-02 | 566 | 590 | 566 | 575 | 623,000 | 1,395.63 |
| 1984-02-01 | 560 | 575 | 556 | 573 | 600,000 | 1,390.78 |
| 1984-01-31 | 560 | 565 | 551 | 551 | 342,000 | 1,337.38 |
| 1984-01-30 | 566 | 570 | 558 | 560 | 452,000 | 1,359.22 |
| 1984-01-28 | 552 | 564 | 552 | 556 | 530,000 | 1,349.51 |
| 1984-01-27 | 526 | 555 | 525 | 555 | 591,000 | 1,347.09 |
| 1984-01-26 | 535 | 537 | 526 | 526 | 557,000 | 1,276.70 |
| 1984-01-25 | 545 | 545 | 535 | 537 | 446,000 | 1,303.40 |
| 1984-01-24 | 556 | 559 | 546 | 546 | 209,000 | 1,325.24 |
| 1984-01-23 | 551 | 563 | 546 | 556 | 546,000 | 1,349.51 |
| 1984-01-21 | 555 | 560 | 550 | 550 | 375,000 | 1,334.95 |
| 1984-01-20 | 569 | 569 | 560 | 560 | 340,000 | 1,359.22 |
| 1984-01-19 | 562 | 565 | 560 | 565 | 369,000 | 1,371.36 |
| 1984-01-18 | 571 | 574 | 563 | 564 | 283,000 | 1,368.93 |
| 1984-01-17 | 560 | 578 | 560 | 575 | 381,000 | 1,395.63 |
| 1984-01-13 | 566 | 568 | 555 | 560 | 870,000 | 1,359.22 |
| 1984-01-12 | 572 | 577 | 568 | 568 | 496,000 | 1,378.64 |
| 1984-01-11 | 574 | 577 | 572 | 577 | 426,000 | 1,400.49 |
| 1984-01-10 | 572 | 577 | 571 | 574 | 279,000 | 1,393.20 |
| 1984-01-09 | 579 | 585 | 576 | 585 | 432,000 | 1,419.90 |
| 1984-01-07 | 588 | 588 | 570 | 576 | 260,000 | 1,398.06 |
| 1984-01-06 | 567 | 585 | 567 | 578 | 413,000 | 1,402.91 |
| 1984-01-05 | 571 | 575 | 565 | 575 | 533,000 | 1,395.63 |
| 1984-01-04 | 588 | 589 | 575 | 575 | 225,000 | 1,395.63 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
