4061 デンカ(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 | 391 | 395 | 390 | 390 | 798,000 | 1,857.14 |
| 1984-12-27 | 400 | 403 | 396 | 396 | 380,000 | 1,885.71 |
| 1984-12-26 | 400 | 403 | 397 | 399 | 1,592,000 | 1,900 |
| 1984-12-25 | 396 | 406 | 396 | 405 | 570,000 | 1,928.57 |
| 1984-12-24 | 402 | 408 | 395 | 395 | 647,000 | 1,880.95 |
| 1984-12-22 | 401 | 406 | 401 | 403 | 335,000 | 1,919.05 |
| 1984-12-21 | 403 | 405 | 400 | 400 | 418,000 | 1,904.76 |
| 1984-12-20 | 404 | 408 | 403 | 405 | 540,000 | 1,928.57 |
| 1984-12-19 | 405 | 408 | 405 | 406 | 361,000 | 1,933.33 |
| 1984-12-18 | 407 | 408 | 401 | 401 | 445,000 | 1,909.52 |
| 1984-12-17 | 406 | 409 | 404 | 409 | 256,000 | 1,947.62 |
| 1984-12-15 | 406 | 409 | 404 | 404 | 245,000 | 1,923.81 |
| 1984-12-14 | 403 | 407 | 400 | 405 | 1,015,000 | 1,928.57 |
| 1984-12-13 | 403 | 407 | 403 | 403 | 540,000 | 1,919.05 |
| 1984-12-12 | 401 | 409 | 401 | 408 | 560,000 | 1,942.86 |
| 1984-12-11 | 408 | 410 | 401 | 403 | 488,000 | 1,919.05 |
| 1984-12-10 | 415 | 418 | 410 | 410 | 281,000 | 1,952.38 |
| 1984-12-07 | 416 | 421 | 411 | 415 | 680,000 | 1,976.19 |
| 1984-12-06 | 425 | 426 | 416 | 416 | 682,000 | 1,980.95 |
| 1984-12-05 | 435 | 436 | 418 | 420 | 1,268,000 | 2,000 |
| 1984-12-04 | 442 | 447 | 435 | 436 | 6,679,000 | 2,076.19 |
| 1984-12-03 | 422 | 435 | 420 | 432 | 4,165,000 | 2,057.14 |
| 1984-12-01 | 409 | 418 | 409 | 417 | 1,768,000 | 1,985.71 |
| 1984-11-30 | 405 | 409 | 405 | 409 | 848,000 | 1,947.62 |
| 1984-11-29 | 410 | 410 | 407 | 409 | 642,000 | 1,947.62 |
| 1984-11-28 | 410 | 415 | 405 | 409 | 1,788,000 | 1,947.62 |
| 1984-11-27 | 396 | 405 | 394 | 405 | 1,107,000 | 1,928.57 |
| 1984-11-26 | 394 | 397 | 393 | 397 | 407,000 | 1,890.48 |
| 1984-11-24 | 397 | 397 | 395 | 395 | 237,000 | 1,880.95 |
| 1984-11-22 | 395 | 397 | 393 | 397 | 1,144,000 | 1,890.48 |
| 1984-11-21 | 397 | 397 | 395 | 395 | 568,000 | 1,880.95 |
| 1984-11-20 | 397 | 400 | 396 | 397 | 383,000 | 1,890.48 |
| 1984-11-19 | 397 | 400 | 394 | 397 | 420,000 | 1,890.48 |
| 1984-11-17 | 395 | 397 | 393 | 393 | 418,000 | 1,871.43 |
| 1984-11-16 | 393 | 400 | 392 | 397 | 507,000 | 1,890.48 |
| 1984-11-15 | 392 | 395 | 392 | 392 | 370,000 | 1,866.67 |
| 1984-11-14 | 396 | 398 | 391 | 391 | 739,000 | 1,861.90 |
| 1984-11-13 | 403 | 409 | 398 | 398 | 902,000 | 1,895.24 |
| 1984-11-12 | 399 | 402 | 396 | 400 | 520,000 | 1,904.76 |
| 1984-11-09 | 390 | 405 | 386 | 400 | 782,000 | 1,904.76 |
| 1984-11-08 | 393 | 395 | 390 | 390 | 690,000 | 1,857.14 |
| 1984-11-07 | 400 | 403 | 392 | 392 | 866,000 | 1,866.67 |
| 1984-11-06 | 410 | 410 | 398 | 398 | 1,424,000 | 1,895.24 |
| 1984-11-05 | 399 | 408 | 399 | 408 | 2,055,000 | 1,942.86 |
| 1984-11-02 | 396 | 400 | 395 | 399 | 1,219,000 | 1,900 |
| 1984-11-01 | 409 | 409 | 395 | 396 | 977,000 | 1,885.71 |
| 1984-10-31 | 395 | 410 | 389 | 405 | 2,372,000 | 1,928.57 |
| 1984-10-30 | 392 | 392 | 387 | 390 | 956,000 | 1,857.14 |
| 1984-10-29 | 399 | 402 | 392 | 395 | 814,000 | 1,880.95 |
| 1984-10-27 | 393 | 395 | 390 | 395 | 382,000 | 1,880.95 |
| 1984-10-26 | 404 | 405 | 398 | 401 | 655,000 | 1,909.52 |
| 1984-10-25 | 412 | 415 | 402 | 405 | 1,243,000 | 1,928.57 |
| 1984-10-24 | 395 | 408 | 395 | 408 | 2,004,000 | 1,942.86 |
| 1984-10-23 | 382 | 395 | 380 | 392 | 1,310,000 | 1,866.67 |
| 1984-10-22 | 374 | 380 | 372 | 380 | 1,305,000 | 1,809.52 |
| 1984-10-20 | 373 | 375 | 371 | 371 | 748,000 | 1,766.67 |
| 1984-10-19 | 374 | 375 | 373 | 373 | 794,000 | 1,776.19 |
| 1984-10-18 | 375 | 375 | 373 | 373 | 792,000 | 1,776.19 |
| 1984-10-17 | 378 | 380 | 376 | 376 | 771,000 | 1,790.48 |
| 1984-10-16 | 380 | 384 | 378 | 380 | 766,000 | 1,809.52 |
| 1984-10-15 | 371 | 380 | 371 | 380 | 238,000 | 1,809.52 |
| 1984-10-12 | 377 | 379 | 372 | 372 | 468,000 | 1,771.43 |
| 1984-10-11 | 378 | 380 | 378 | 378 | 511,000 | 1,800 |
| 1984-10-09 | 380 | 383 | 377 | 377 | 544,000 | 1,795.24 |
| 1984-10-08 | 380 | 383 | 380 | 380 | 342,000 | 1,809.52 |
| 1984-10-06 | 381 | 383 | 380 | 380 | 224,000 | 1,809.52 |
| 1984-10-05 | 381 | 385 | 380 | 385 | 379,000 | 1,833.33 |
| 1984-10-04 | 383 | 383 | 380 | 380 | 475,000 | 1,809.52 |
| 1984-10-03 | 380 | 385 | 380 | 383 | 464,000 | 1,823.81 |
| 1984-10-02 | 380 | 382 | 378 | 378 | 473,000 | 1,800 |
| 1984-10-01 | 377 | 385 | 377 | 378 | 1,222,000 | 1,800 |
| 1984-09-29 | 376 | 378 | 375 | 375 | 297,000 | 1,785.71 |
| 1984-09-28 | 377 | 379 | 376 | 377 | 751,000 | 1,795.24 |
| 1984-09-27 | 378 | 380 | 377 | 378 | 504,000 | 1,800 |
| 1984-09-26 | 379 | 385 | 376 | 380 | 775,000 | 1,809.52 |
| 1984-09-25 | 377 | 380 | 372 | 380 | 322,000 | 1,809.52 |
| 1984-09-22 | 372 | 375 | 372 | 372 | 402,000 | 1,771.43 |
| 1984-09-21 | 371 | 374 | 371 | 372 | 519,000 | 1,771.43 |
| 1984-09-20 | 373 | 374 | 370 | 374 | 872,000 | 1,780.95 |
| 1984-09-19 | 373 | 376 | 372 | 375 | 661,000 | 1,785.71 |
| 1984-09-18 | 380 | 380 | 375 | 377 | 748,000 | 1,795.24 |
| 1984-09-17 | 382 | 385 | 378 | 380 | 864,000 | 1,809.52 |
| 1984-09-14 | 386 | 393 | 382 | 382 | 1,013,000 | 1,819.05 |
| 1984-09-13 | 393 | 394 | 385 | 385 | 1,439,000 | 1,833.33 |
| 1984-09-12 | 397 | 397 | 393 | 396 | 421,000 | 1,885.71 |
| 1984-09-11 | 386 | 398 | 385 | 398 | 508,000 | 1,895.24 |
| 1984-09-10 | 375 | 385 | 374 | 381 | 465,000 | 1,814.29 |
| 1984-09-07 | 372 | 377 | 371 | 371 | 906,000 | 1,766.67 |
| 1984-09-06 | 375 | 378 | 368 | 370 | 1,093,000 | 1,761.90 |
| 1984-09-05 | 379 | 380 | 374 | 375 | 1,456,000 | 1,785.71 |
| 1984-09-04 | 382 | 385 | 376 | 378 | 1,975,000 | 1,800 |
| 1984-09-03 | 392 | 392 | 386 | 386 | 472,000 | 1,838.10 |
| 1984-09-01 | 393 | 395 | 390 | 392 | 374,000 | 1,866.67 |
| 1984-08-31 | 395 | 400 | 395 | 395 | 505,000 | 1,880.95 |
| 1984-08-30 | 393 | 400 | 393 | 400 | 539,000 | 1,904.76 |
| 1984-08-29 | 393 | 400 | 392 | 393 | 940,000 | 1,871.43 |
| 1984-08-28 | 410 | 413 | 391 | 397 | 1,089,000 | 1,890.48 |
| 1984-08-27 | 417 | 425 | 417 | 425 | 303,000 | 2,023.81 |
| 1984-08-25 | 420 | 422 | 417 | 417 | 187,000 | 1,985.71 |
| 1984-08-24 | 425 | 425 | 420 | 420 | 566,000 | 2,000 |
| 1984-08-23 | 417 | 430 | 417 | 417 | 1,040,000 | 1,985.71 |
| 1984-08-22 | 413 | 422 | 413 | 416 | 1,018,000 | 1,980.95 |
| 1984-08-21 | 405 | 417 | 405 | 412 | 1,007,000 | 1,961.90 |
| 1984-08-20 | 400 | 408 | 400 | 408 | 233,000 | 1,942.86 |
| 1984-08-18 | 398 | 408 | 398 | 405 | 199,000 | 1,928.57 |
| 1984-08-17 | 404 | 410 | 400 | 400 | 941,000 | 1,904.76 |
| 1984-08-16 | 404 | 405 | 401 | 402 | 350,000 | 1,914.29 |
| 1984-08-15 | 396 | 405 | 395 | 405 | 571,000 | 1,928.57 |
| 1984-08-14 | 399 | 403 | 395 | 395 | 1,052,000 | 1,880.95 |
| 1984-08-13 | 395 | 404 | 394 | 404 | 274,000 | 1,923.81 |
| 1984-08-10 | 390 | 405 | 390 | 405 | 449,000 | 1,928.57 |
| 1984-08-09 | 389 | 395 | 389 | 395 | 575,000 | 1,880.95 |
| 1984-08-08 | 395 | 397 | 389 | 389 | 841,000 | 1,852.38 |
| 1984-08-07 | 396 | 399 | 391 | 399 | 229,000 | 1,900 |
| 1984-08-06 | 392 | 399 | 390 | 396 | 1,458,000 | 1,885.71 |
| 1984-08-04 | 396 | 407 | 390 | 390 | 1,283,000 | 1,857.14 |
| 1984-08-03 | 398 | 414 | 390 | 390 | 1,219,000 | 1,857.14 |
| 1984-08-02 | 390 | 400 | 386 | 388 | 1,093,000 | 1,847.62 |
| 1984-08-01 | 383 | 388 | 378 | 380 | 1,057,000 | 1,809.52 |
| 1984-07-31 | 385 | 395 | 385 | 388 | 360,000 | 1,847.62 |
| 1984-07-30 | 397 | 405 | 390 | 390 | 406,000 | 1,857.14 |
| 1984-07-28 | 395 | 402 | 395 | 398 | 377,000 | 1,895.24 |
| 1984-07-27 | 396 | 407 | 395 | 397 | 871,000 | 1,890.48 |
| 1984-07-26 | 395 | 400 | 390 | 390 | 916,000 | 1,857.14 |
| 1984-07-25 | 380 | 390 | 380 | 380 | 1,381,000 | 1,809.52 |
| 1984-07-24 | 380 | 387 | 375 | 380 | 1,639,000 | 1,809.52 |
| 1984-07-23 | 402 | 402 | 390 | 390 | 1,081,000 | 1,857.14 |
| 1984-07-21 | 399 | 405 | 398 | 405 | 515,000 | 1,928.57 |
| 1984-07-20 | 401 | 405 | 395 | 404 | 1,029,000 | 1,923.81 |
| 1984-07-19 | 419 | 419 | 408 | 409 | 945,000 | 1,947.62 |
| 1984-07-18 | 422 | 425 | 420 | 420 | 594,000 | 2,000 |
| 1984-07-17 | 419 | 426 | 419 | 420 | 856,000 | 2,000 |
| 1984-07-16 | 420 | 422 | 417 | 418 | 573,000 | 1,990.48 |
| 1984-07-13 | 422 | 428 | 420 | 425 | 564,000 | 2,023.81 |
| 1984-07-12 | 430 | 430 | 426 | 428 | 384,000 | 2,038.10 |
| 1984-07-11 | 431 | 438 | 426 | 430 | 506,000 | 2,047.62 |
| 1984-07-10 | 440 | 443 | 435 | 440 | 422,000 | 2,095.24 |
| 1984-07-09 | 443 | 445 | 436 | 439 | 343,000 | 2,090.48 |
| 1984-07-07 | 448 | 449 | 443 | 446 | 427,000 | 2,123.81 |
| 1984-07-06 | 446 | 450 | 445 | 446 | 406,000 | 2,123.81 |
| 1984-07-05 | 458 | 462 | 446 | 448 | 1,076,000 | 2,133.33 |
| 1984-07-04 | 459 | 464 | 451 | 454 | 2,881,000 | 2,161.90 |
| 1984-07-03 | 460 | 460 | 448 | 454 | 2,970,000 | 2,161.90 |
| 1984-07-02 | 450 | 463 | 445 | 445 | 2,866,000 | 2,119.05 |
| 1984-06-30 | 438 | 443 | 435 | 443 | 914,000 | 2,109.52 |
| 1984-06-29 | 433 | 440 | 430 | 431 | 1,167,000 | 2,052.38 |
| 1984-06-28 | 435 | 441 | 430 | 431 | 1,382,000 | 2,052.38 |
| 1984-06-27 | 422 | 437 | 421 | 437 | 1,052,000 | 2,080.95 |
| 1984-06-26 | 421 | 423 | 420 | 422 | 565,000 | 2,009.52 |
| 1984-06-25 | 421 | 428 | 421 | 423 | 532,000 | 2,014.29 |
| 1984-06-23 | 421 | 427 | 420 | 422 | 534,000 | 2,009.52 |
| 1984-06-22 | 426 | 429 | 420 | 423 | 826,000 | 2,014.29 |
| 1984-06-21 | 429 | 433 | 425 | 428 | 593,000 | 2,038.10 |
| 1984-06-20 | 437 | 444 | 424 | 424 | 1,351,000 | 2,019.05 |
| 1984-06-19 | 437 | 444 | 436 | 436 | 1,153,000 | 2,076.19 |
| 1984-06-18 | 416 | 435 | 416 | 434 | 219,000 | 2,066.67 |
| 1984-06-16 | 418 | 420 | 410 | 415 | 1,288,000 | 1,976.19 |
| 1984-06-15 | 414 | 421 | 414 | 420 | 1,336,000 | 2,000 |
| 1984-06-14 | 441 | 443 | 420 | 429 | 1,105,000 | 2,042.86 |
| 1984-06-13 | 455 | 458 | 445 | 446 | 846,000 | 2,123.81 |
| 1984-06-12 | 438 | 475 | 437 | 466 | 3,310,000 | 2,219.05 |
| 1984-06-11 | 442 | 448 | 438 | 440 | 460,000 | 2,095.24 |
| 1984-06-08 | 455 | 455 | 440 | 441 | 704,000 | 2,100 |
| 1984-06-07 | 452 | 464 | 451 | 455 | 1,528,000 | 2,166.67 |
| 1984-06-06 | 450 | 454 | 446 | 452 | 1,267,000 | 2,152.38 |
| 1984-06-05 | 450 | 460 | 446 | 455 | 3,754,000 | 2,166.67 |
| 1984-06-04 | 434 | 440 | 431 | 440 | 840,000 | 2,095.24 |
| 1984-06-02 | 431 | 434 | 422 | 425 | 704,000 | 2,023.81 |
| 1984-06-01 | 414 | 418 | 411 | 411 | 1,101,000 | 1,957.14 |
| 1984-05-31 | 431 | 431 | 411 | 420 | 743,000 | 2,000 |
| 1984-05-30 | 432 | 437 | 430 | 431 | 591,000 | 2,052.38 |
| 1984-05-29 | 428 | 437 | 428 | 434 | 597,000 | 2,066.67 |
| 1984-05-28 | 435 | 436 | 425 | 425 | 339,000 | 2,023.81 |
| 1984-05-26 | 425 | 430 | 421 | 430 | 829,000 | 2,047.62 |
| 1984-05-25 | 430 | 438 | 429 | 435 | 1,068,000 | 2,071.43 |
| 1984-05-24 | 420 | 439 | 419 | 439 | 1,780,000 | 2,090.48 |
| 1984-05-23 | 411 | 415 | 403 | 410 | 2,283,000 | 1,952.38 |
| 1984-05-22 | 413 | 421 | 410 | 420 | 1,819,000 | 2,000 |
| 1984-05-21 | 438 | 443 | 425 | 428 | 1,067,000 | 2,038.10 |
| 1984-05-19 | 427 | 439 | 426 | 435 | 1,581,000 | 2,071.43 |
| 1984-05-18 | 425 | 431 | 421 | 422 | 3,140,000 | 2,009.52 |
| 1984-05-17 | 470 | 472 | 435 | 435 | 1,785,000 | 2,071.43 |
| 1984-05-16 | 475 | 484 | 470 | 470 | 1,874,000 | 2,238.10 |
| 1984-05-15 | 460 | 479 | 459 | 475 | 1,818,000 | 2,261.90 |
| 1984-05-14 | 470 | 474 | 459 | 465 | 1,673,000 | 2,214.29 |
| 1984-05-11 | 492 | 498 | 483 | 490 | 1,449,000 | 2,333.33 |
| 1984-05-10 | 511 | 514 | 495 | 500 | 2,152,000 | 2,380.95 |
| 1984-05-09 | 523 | 524 | 516 | 521 | 2,786,000 | 2,480.95 |
| 1984-05-08 | 534 | 534 | 518 | 518 | 5,572,000 | 2,466.67 |
| 1984-05-07 | 523 | 537 | 522 | 531 | 8,360,000 | 2,528.57 |
| 1984-05-04 | 523 | 525 | 520 | 524 | 5,303,000 | 2,495.24 |
| 1984-05-02 | 520 | 522 | 515 | 518 | 3,199,000 | 2,466.67 |
| 1984-05-01 | 527 | 527 | 515 | 515 | 3,667,000 | 2,452.38 |
| 1984-04-28 | 519 | 519 | 514 | 518 | 2,507,000 | 2,466.67 |
| 1984-04-27 | 524 | 527 | 514 | 514 | 10,525,999 | 2,447.62 |
| 1984-04-26 | 498 | 517 | 491 | 514 | 9,581,000 | 2,447.62 |
| 1984-04-25 | 480 | 498 | 480 | 493 | 2,584,000 | 2,347.62 |
| 1984-04-24 | 492 | 492 | 472 | 485 | 1,597,000 | 2,309.52 |
| 1984-04-23 | 486 | 492 | 485 | 487 | 830,000 | 2,319.05 |
| 1984-04-21 | 488 | 490 | 485 | 490 | 819,000 | 2,333.33 |
| 1984-04-20 | 490 | 492 | 486 | 488 | 1,255,000 | 2,323.81 |
| 1984-04-19 | 505 | 510 | 485 | 490 | 5,892,000 | 2,333.33 |
| 1984-04-18 | 493 | 505 | 488 | 498 | 3,124,000 | 2,371.43 |
| 1984-04-17 | 509 | 511 | 492 | 493 | 5,830,000 | 2,347.62 |
| 1984-04-16 | 497 | 503 | 491 | 500 | 3,357,000 | 2,380.95 |
| 1984-04-13 | 489 | 499 | 484 | 495 | 2,955,000 | 2,357.14 |
| 1984-04-12 | 490 | 494 | 481 | 488 | 1,579,000 | 2,323.81 |
| 1984-04-11 | 503 | 503 | 489 | 489 | 3,539,000 | 2,328.57 |
| 1984-04-10 | 498 | 506 | 496 | 497 | 12,261,999 | 2,366.67 |
| 1984-04-09 | 478 | 490 | 478 | 483 | 1,620,000 | 2,300 |
| 1984-04-07 | 495 | 497 | 480 | 481 | 2,536,000 | 2,290.48 |
| 1984-04-06 | 475 | 490 | 470 | 490 | 2,732,000 | 2,333.33 |
| 1984-04-05 | 485 | 494 | 480 | 481 | 4,146,000 | 2,290.48 |
| 1984-04-04 | 480 | 489 | 476 | 480 | 3,398,000 | 2,285.71 |
| 1984-04-03 | 492 | 497 | 475 | 475 | 7,466,000 | 2,261.90 |
| 1984-04-02 | 470 | 481 | 465 | 477 | 1,977,000 | 2,271.43 |
| 1984-03-31 | 454 | 457 | 450 | 450 | 1,110,000 | 2,142.86 |
| 1984-03-30 | 473 | 473 | 456 | 458 | 2,394,000 | 2,180.95 |
| 1984-03-29 | 482 | 482 | 467 | 470 | 3,104,000 | 2,238.10 |
| 1984-03-28 | 457 | 488 | 457 | 480 | 7,547,000 | 2,285.71 |
| 1984-03-27 | 510 | 510 | 503 | 508 | 2,868,000 | 2,199.13 |
| 1984-03-26 | 506 | 518 | 502 | 515 | 2,639,000 | 2,229.44 |
| 1984-03-24 | 515 | 518 | 505 | 505 | 1,119,000 | 2,186.15 |
| 1984-03-23 | 527 | 527 | 513 | 513 | 2,497,000 | 2,220.78 |
| 1984-03-22 | 520 | 525 | 510 | 524 | 4,320,999 | 2,268.40 |
| 1984-03-21 | 528 | 535 | 518 | 518 | 5,506,999 | 2,242.42 |
| 1984-03-19 | 510 | 539 | 508 | 530 | 15,399,998 | 2,294.37 |
| 1984-03-17 | 505 | 512 | 504 | 504 | 2,689,000 | 2,181.82 |
| 1984-03-16 | 512 | 518 | 499 | 504 | 9,480,999 | 2,181.82 |
| 1984-03-15 | 490 | 514 | 490 | 510 | 20,274,997 | 2,207.79 |
| 1984-03-14 | 477 | 480 | 470 | 480 | 3,955,999 | 2,077.92 |
| 1984-03-13 | 476 | 481 | 470 | 470 | 6,724,999 | 2,034.63 |
| 1984-03-12 | 465 | 474 | 463 | 474 | 3,276,000 | 2,051.95 |
| 1984-03-09 | 456 | 470 | 456 | 463 | 1,468,000 | 2,004.33 |
| 1984-03-08 | 463 | 465 | 456 | 456 | 858,000 | 1,974.03 |
| 1984-03-07 | 465 | 470 | 462 | 465 | 2,039,000 | 2,012.99 |
| 1984-03-06 | 470 | 477 | 461 | 462 | 7,431,999 | 2,000 |
| 1984-03-05 | 442 | 466 | 442 | 465 | 4,756,999 | 2,012.99 |
| 1984-03-03 | 443 | 447 | 437 | 442 | 691,000 | 1,913.42 |
| 1984-03-02 | 427 | 437 | 427 | 428 | 732,000 | 1,852.81 |
| 1984-03-01 | 433 | 434 | 425 | 430 | 1,015,000 | 1,861.47 |
| 1984-02-29 | 439 | 440 | 430 | 432 | 716,000 | 1,870.13 |
| 1984-02-28 | 445 | 452 | 441 | 441 | 2,118,000 | 1,909.09 |
| 1984-02-27 | 445 | 448 | 440 | 445 | 2,021,000 | 1,926.41 |
| 1984-02-25 | 440 | 447 | 437 | 440 | 637,000 | 1,904.76 |
| 1984-02-24 | 429 | 435 | 428 | 432 | 591,000 | 1,870.13 |
| 1984-02-23 | 430 | 430 | 421 | 427 | 1,012,000 | 1,848.48 |
| 1984-02-22 | 430 | 432 | 427 | 430 | 595,000 | 1,861.47 |
| 1984-02-21 | 432 | 436 | 431 | 435 | 744,000 | 1,883.12 |
| 1984-02-20 | 427 | 432 | 426 | 428 | 423,000 | 1,852.81 |
| 1984-02-18 | 421 | 427 | 421 | 425 | 618,000 | 1,839.83 |
| 1984-02-17 | 419 | 428 | 419 | 420 | 834,000 | 1,818.18 |
| 1984-02-16 | 415 | 423 | 415 | 420 | 734,000 | 1,818.18 |
| 1984-02-15 | 416 | 425 | 412 | 414 | 1,290,000 | 1,792.21 |
| 1984-02-14 | 412 | 416 | 406 | 411 | 1,404,000 | 1,779.22 |
| 1984-02-13 | 416 | 418 | 412 | 412 | 2,121,000 | 1,783.55 |
| 1984-02-10 | 425 | 429 | 424 | 425 | 1,445,000 | 1,839.83 |
| 1984-02-09 | 441 | 447 | 430 | 435 | 1,472,000 | 1,883.12 |
| 1984-02-08 | 442 | 447 | 442 | 443 | 980,000 | 1,917.75 |
| 1984-02-07 | 444 | 454 | 443 | 445 | 1,020,000 | 1,926.41 |
| 1984-02-06 | 443 | 449 | 442 | 443 | 872,000 | 1,917.75 |
| 1984-02-04 | 446 | 449 | 442 | 442 | 1,049,000 | 1,913.42 |
| 1984-02-03 | 455 | 458 | 450 | 451 | 904,000 | 1,952.38 |
| 1984-02-02 | 463 | 468 | 454 | 454 | 1,573,000 | 1,965.37 |
| 1984-02-01 | 470 | 475 | 463 | 468 | 3,039,000 | 2,025.97 |
| 1984-01-31 | 469 | 480 | 461 | 461 | 5,712,999 | 1,995.67 |
| 1984-01-30 | 457 | 475 | 454 | 474 | 3,579,999 | 2,051.95 |
| 1984-01-28 | 453 | 458 | 450 | 453 | 1,333,000 | 1,961.04 |
| 1984-01-27 | 448 | 460 | 447 | 453 | 2,089,000 | 1,961.04 |
| 1984-01-26 | 444 | 454 | 443 | 452 | 2,040,000 | 1,956.71 |
| 1984-01-25 | 436 | 450 | 435 | 442 | 1,734,000 | 1,913.42 |
| 1984-01-24 | 446 | 449 | 438 | 438 | 1,772,000 | 1,896.10 |
| 1984-01-23 | 446 | 453 | 445 | 449 | 1,195,000 | 1,943.72 |
| 1984-01-21 | 448 | 450 | 447 | 447 | 1,191,000 | 1,935.06 |
| 1984-01-20 | 454 | 460 | 451 | 451 | 1,491,000 | 1,952.38 |
| 1984-01-19 | 465 | 467 | 455 | 459 | 2,028,000 | 1,987.01 |
| 1984-01-18 | 480 | 480 | 463 | 470 | 3,106,000 | 2,034.63 |
| 1984-01-17 | 483 | 492 | 477 | 477 | 11,097,998 | 2,064.94 |
| 1984-01-13 | 460 | 482 | 456 | 479 | 10,348,998 | 2,073.59 |
| 1984-01-12 | 469 | 474 | 456 | 456 | 5,438,999 | 1,974.03 |
| 1984-01-11 | 445 | 477 | 443 | 468 | 12,839,998 | 2,025.97 |
| 1984-01-10 | 445 | 451 | 435 | 441 | 4,910,999 | 1,909.09 |
| 1984-01-09 | 439 | 450 | 438 | 447 | 2,298,000 | 1,935.06 |
| 1984-01-07 | 438 | 445 | 438 | 439 | 955,000 | 1,900.43 |
| 1984-01-06 | 455 | 455 | 438 | 446 | 3,703,999 | 1,930.74 |
| 1984-01-05 | 440 | 465 | 440 | 450 | 8,637,999 | 1,948.05 |
| 1984-01-04 | 437 | 442 | 430 | 433 | 3,441,999 | 1,874.46 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
