4064 日本カーバイド工業(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 | 408 | 410 | 400 | 410 | 65,000 | 4,100 |
| 1984-12-27 | 415 | 420 | 406 | 409 | 71,000 | 4,090 |
| 1984-12-26 | 415 | 419 | 410 | 410 | 83,000 | 4,100 |
| 1984-12-25 | 423 | 423 | 415 | 415 | 65,000 | 4,150 |
| 1984-12-24 | 420 | 430 | 418 | 418 | 51,000 | 4,180 |
| 1984-12-22 | 418 | 420 | 418 | 418 | 56,000 | 4,180 |
| 1984-12-21 | 420 | 421 | 412 | 413 | 85,000 | 4,130 |
| 1984-12-20 | 430 | 431 | 420 | 420 | 49,000 | 4,200 |
| 1984-12-19 | 435 | 448 | 432 | 435 | 51,000 | 4,350 |
| 1984-12-18 | 420 | 435 | 420 | 432 | 53,000 | 4,320 |
| 1984-12-17 | 430 | 435 | 420 | 420 | 88,000 | 4,200 |
| 1984-12-15 | 445 | 446 | 426 | 426 | 78,000 | 4,260 |
| 1984-12-14 | 460 | 465 | 445 | 445 | 121,000 | 4,450 |
| 1984-12-13 | 482 | 482 | 455 | 460 | 258,000 | 4,600 |
| 1984-12-12 | 480 | 488 | 472 | 472 | 503,000 | 4,720 |
| 1984-12-11 | 461 | 475 | 445 | 451 | 218,000 | 4,510 |
| 1984-12-10 | 485 | 488 | 460 | 460 | 678,000 | 4,600 |
| 1984-12-07 | 459 | 475 | 455 | 470 | 1,261,000 | 4,700 |
| 1984-12-06 | 421 | 440 | 421 | 439 | 101,000 | 4,390 |
| 1984-12-05 | 446 | 455 | 415 | 424 | 496,000 | 4,240 |
| 1984-12-04 | 432 | 447 | 430 | 437 | 507,000 | 4,370 |
| 1984-12-03 | 409 | 422 | 400 | 413 | 331,000 | 4,130 |
| 1984-12-01 | 413 | 414 | 400 | 409 | 112,000 | 4,090 |
| 1984-11-30 | 415 | 434 | 413 | 413 | 823,000 | 4,130 |
| 1984-11-29 | 419 | 430 | 406 | 415 | 706,000 | 4,150 |
| 1984-11-28 | 365 | 370 | 364 | 364 | 161,000 | 3,640 |
| 1984-11-27 | 367 | 370 | 365 | 366 | 40,000 | 3,660 |
| 1984-11-26 | 364 | 368 | 364 | 364 | 69,000 | 3,640 |
| 1984-11-24 | 367 | 370 | 362 | 362 | 65,000 | 3,620 |
| 1984-11-22 | 366 | 372 | 365 | 365 | 72,000 | 3,650 |
| 1984-11-21 | 371 | 377 | 365 | 365 | 121,000 | 3,650 |
| 1984-11-20 | 365 | 370 | 361 | 361 | 144,000 | 3,610 |
| 1984-11-19 | 376 | 378 | 360 | 360 | 166,000 | 3,600 |
| 1984-11-17 | 378 | 380 | 376 | 378 | 91,000 | 3,780 |
| 1984-11-16 | 378 | 382 | 373 | 377 | 327,000 | 3,770 |
| 1984-11-15 | 369 | 380 | 365 | 374 | 322,000 | 3,740 |
| 1984-11-14 | 365 | 370 | 354 | 359 | 138,000 | 3,590 |
| 1984-11-13 | 360 | 365 | 360 | 360 | 86,000 | 3,600 |
| 1984-11-12 | 356 | 360 | 353 | 360 | 85,000 | 3,600 |
| 1984-11-09 | 355 | 355 | 350 | 352 | 102,000 | 3,520 |
| 1984-11-08 | 353 | 355 | 352 | 352 | 54,000 | 3,520 |
| 1984-11-07 | 365 | 365 | 353 | 355 | 86,000 | 3,550 |
| 1984-11-06 | 360 | 365 | 359 | 365 | 39,000 | 3,650 |
| 1984-11-05 | 359 | 364 | 357 | 361 | 43,000 | 3,610 |
| 1984-11-02 | 359 | 366 | 357 | 358 | 104,000 | 3,580 |
| 1984-11-01 | 362 | 365 | 359 | 359 | 84,000 | 3,590 |
| 1984-10-31 | 376 | 376 | 361 | 361 | 158,000 | 3,610 |
| 1984-10-30 | 370 | 370 | 365 | 366 | 93,000 | 3,660 |
| 1984-10-29 | 363 | 370 | 357 | 370 | 113,000 | 3,700 |
| 1984-10-27 | 357 | 360 | 355 | 360 | 34,000 | 3,600 |
| 1984-10-26 | 360 | 365 | 355 | 355 | 72,000 | 3,550 |
| 1984-10-25 | 356 | 372 | 353 | 365 | 123,000 | 3,650 |
| 1984-10-24 | 352 | 355 | 351 | 355 | 44,000 | 3,550 |
| 1984-10-23 | 356 | 356 | 351 | 352 | 89,000 | 3,520 |
| 1984-10-22 | 357 | 357 | 355 | 355 | 80,000 | 3,550 |
| 1984-10-20 | 357 | 357 | 350 | 350 | 55,000 | 3,500 |
| 1984-10-19 | 371 | 374 | 357 | 357 | 190,000 | 3,570 |
| 1984-10-18 | 363 | 370 | 362 | 370 | 96,000 | 3,700 |
| 1984-10-17 | 377 | 377 | 368 | 368 | 107,000 | 3,680 |
| 1984-10-16 | 383 | 383 | 367 | 367 | 190,000 | 3,670 |
| 1984-10-15 | 366 | 381 | 365 | 378 | 191,000 | 3,780 |
| 1984-10-12 | 360 | 368 | 360 | 361 | 121,000 | 3,610 |
| 1984-10-11 | 380 | 380 | 358 | 360 | 214,000 | 3,600 |
| 1984-10-09 | 372 | 378 | 366 | 372 | 153,000 | 3,720 |
| 1984-10-08 | 385 | 388 | 371 | 371 | 238,000 | 3,710 |
| 1984-10-06 | 390 | 390 | 380 | 380 | 365,000 | 3,800 |
| 1984-10-05 | 369 | 393 | 369 | 393 | 835,000 | 3,930 |
| 1984-10-04 | 385 | 397 | 365 | 374 | 1,199,000 | 3,740 |
| 1984-10-03 | 361 | 384 | 357 | 384 | 1,325,000 | 3,840 |
| 1984-10-02 | 340 | 340 | 335 | 336 | 156,000 | 3,360 |
| 1984-10-01 | 339 | 340 | 330 | 339 | 124,000 | 3,390 |
| 1984-09-29 | 330 | 339 | 326 | 335 | 126,000 | 3,350 |
| 1984-09-28 | 336 | 340 | 326 | 330 | 192,000 | 3,300 |
| 1984-09-27 | 336 | 340 | 335 | 336 | 98,000 | 3,360 |
| 1984-09-26 | 334 | 335 | 322 | 335 | 188,000 | 3,350 |
| 1984-09-25 | 337 | 340 | 333 | 334 | 91,000 | 3,340 |
| 1984-09-22 | 340 | 341 | 336 | 338 | 113,000 | 3,380 |
| 1984-09-21 | 346 | 349 | 336 | 336 | 179,000 | 3,360 |
| 1984-09-20 | 349 | 350 | 345 | 345 | 168,000 | 3,450 |
| 1984-09-19 | 351 | 357 | 345 | 350 | 372,000 | 3,500 |
| 1984-09-18 | 339 | 350 | 339 | 350 | 403,000 | 3,500 |
| 1984-09-17 | 332 | 341 | 332 | 336 | 206,000 | 3,360 |
| 1984-09-14 | 325 | 332 | 321 | 330 | 301,000 | 3,300 |
| 1984-09-13 | 332 | 332 | 321 | 330 | 329,000 | 3,300 |
| 1984-09-12 | 343 | 343 | 331 | 335 | 332,000 | 3,350 |
| 1984-09-11 | 350 | 350 | 333 | 338 | 448,000 | 3,380 |
| 1984-09-10 | 350 | 355 | 341 | 349 | 312,000 | 3,490 |
| 1984-09-07 | 354 | 362 | 345 | 345 | 522,000 | 3,450 |
| 1984-09-06 | 361 | 365 | 347 | 357 | 510,000 | 3,570 |
| 1984-09-05 | 375 | 378 | 361 | 362 | 1,497,000 | 3,620 |
| 1984-09-04 | 358 | 372 | 353 | 372 | 1,904,000 | 3,720 |
| 1984-09-03 | 359 | 364 | 351 | 360 | 1,107,000 | 3,600 |
| 1984-09-01 | 353 | 365 | 351 | 359 | 1,414,000 | 3,590 |
| 1984-08-31 | 336 | 357 | 335 | 348 | 1,785,000 | 3,480 |
| 1984-08-30 | 348 | 352 | 327 | 331 | 1,596,000 | 3,310 |
| 1984-08-29 | 329 | 352 | 328 | 350 | 3,842,000 | 3,500 |
| 1984-08-28 | 318 | 324 | 318 | 324 | 746,000 | 3,240 |
| 1984-08-27 | 319 | 320 | 314 | 316 | 237,000 | 3,160 |
| 1984-08-25 | 310 | 314 | 308 | 314 | 314,000 | 3,140 |
| 1984-08-24 | 310 | 310 | 305 | 308 | 270,000 | 3,080 |
| 1984-08-23 | 312 | 312 | 305 | 305 | 316,000 | 3,050 |
| 1984-08-22 | 311 | 315 | 307 | 308 | 201,000 | 3,080 |
| 1984-08-21 | 317 | 318 | 307 | 307 | 270,000 | 3,070 |
| 1984-08-20 | 321 | 321 | 312 | 316 | 333,000 | 3,160 |
| 1984-08-18 | 324 | 324 | 317 | 320 | 525,000 | 3,200 |
| 1984-08-17 | 315 | 324 | 315 | 324 | 1,052,000 | 3,240 |
| 1984-08-16 | 319 | 325 | 311 | 317 | 750,000 | 3,170 |
| 1984-08-15 | 325 | 331 | 310 | 310 | 1,875,000 | 3,100 |
| 1984-08-14 | 309 | 323 | 308 | 315 | 1,520,000 | 3,150 |
| 1984-08-13 | 300 | 310 | 296 | 305 | 323,000 | 3,050 |
| 1984-08-10 | 287 | 292 | 285 | 290 | 134,000 | 2,900 |
| 1984-08-09 | 281 | 285 | 280 | 282 | 82,000 | 2,820 |
| 1984-08-08 | 275 | 285 | 275 | 280 | 199,000 | 2,800 |
| 1984-08-07 | 285 | 286 | 280 | 280 | 182,000 | 2,800 |
| 1984-08-06 | 288 | 295 | 285 | 285 | 99,000 | 2,850 |
| 1984-08-04 | 285 | 290 | 285 | 288 | 142,000 | 2,880 |
| 1984-08-03 | 285 | 293 | 285 | 285 | 294,000 | 2,850 |
| 1984-08-02 | 309 | 310 | 300 | 300 | 1,013,000 | 3,000 |
| 1984-08-01 | 287 | 300 | 285 | 299 | 436,000 | 2,990 |
| 1984-07-31 | 290 | 296 | 285 | 290 | 232,000 | 2,900 |
| 1984-07-30 | 284 | 290 | 284 | 285 | 276,000 | 2,850 |
| 1984-07-28 | 285 | 290 | 282 | 282 | 250,000 | 2,820 |
| 1984-07-27 | 310 | 313 | 286 | 295 | 431,000 | 2,950 |
| 1984-07-26 | 305 | 310 | 300 | 308 | 453,000 | 3,080 |
| 1984-07-25 | 263 | 267 | 260 | 265 | 151,000 | 2,650 |
| 1984-07-24 | 255 | 265 | 255 | 258 | 137,000 | 2,580 |
| 1984-07-23 | 268 | 275 | 255 | 265 | 147,000 | 2,650 |
| 1984-07-21 | 269 | 275 | 265 | 269 | 98,000 | 2,690 |
| 1984-07-20 | 275 | 275 | 264 | 264 | 231,000 | 2,640 |
| 1984-07-19 | 285 | 285 | 270 | 270 | 402,000 | 2,700 |
| 1984-07-18 | 285 | 295 | 281 | 285 | 432,000 | 2,850 |
| 1984-07-17 | 295 | 300 | 285 | 290 | 679,000 | 2,900 |
| 1984-07-16 | 315 | 318 | 290 | 290 | 1,296,000 | 2,900 |
| 1984-07-13 | 316 | 322 | 294 | 310 | 4,022,000 | 3,100 |
| 1984-07-12 | 292 | 325 | 292 | 306 | 7,395,000 | 3,060 |
| 1984-07-11 | 283 | 294 | 281 | 290 | 2,890,000 | 2,900 |
| 1984-07-10 | 268 | 278 | 267 | 278 | 759,000 | 2,780 |
| 1984-07-09 | 278 | 282 | 263 | 263 | 1,089,000 | 2,630 |
| 1984-07-07 | 269 | 277 | 265 | 277 | 731,000 | 2,770 |
| 1984-07-06 | 242 | 260 | 242 | 260 | 304,000 | 2,600 |
| 1984-07-05 | 240 | 242 | 238 | 238 | 68,000 | 2,380 |
| 1984-07-04 | 240 | 241 | 235 | 235 | 39,000 | 2,350 |
| 1984-07-03 | 237 | 238 | 233 | 233 | 41,000 | 2,330 |
| 1984-07-02 | 241 | 241 | 238 | 238 | 46,000 | 2,380 |
| 1984-06-30 | 241 | 242 | 240 | 241 | 24,000 | 2,410 |
| 1984-06-29 | 238 | 244 | 238 | 241 | 25,000 | 2,410 |
| 1984-06-28 | 239 | 240 | 236 | 236 | 52,000 | 2,360 |
| 1984-06-27 | 235 | 236 | 235 | 236 | 12,000 | 2,360 |
| 1984-06-26 | 231 | 231 | 229 | 230 | 48,000 | 2,300 |
| 1984-06-25 | 228 | 229 | 228 | 229 | 9,000 | 2,290 |
| 1984-06-23 | 231 | 231 | 229 | 229 | 15,000 | 2,290 |
| 1984-06-22 | 230 | 230 | 227 | 229 | 28,000 | 2,290 |
| 1984-06-21 | 225 | 234 | 225 | 230 | 75,000 | 2,300 |
| 1984-06-20 | 225 | 225 | 224 | 225 | 41,000 | 2,250 |
| 1984-06-19 | 225 | 226 | 223 | 223 | 49,000 | 2,230 |
| 1984-06-18 | 225 | 230 | 223 | 223 | 31,000 | 2,230 |
| 1984-06-16 | 225 | 225 | 225 | 225 | 28,000 | 2,250 |
| 1984-06-15 | 230 | 230 | 225 | 225 | 42,000 | 2,250 |
| 1984-06-14 | 238 | 238 | 235 | 235 | 28,000 | 2,350 |
| 1984-06-13 | 240 | 240 | 235 | 238 | 47,000 | 2,380 |
| 1984-06-12 | 233 | 244 | 231 | 240 | 134,000 | 2,400 |
| 1984-06-11 | 240 | 240 | 231 | 231 | 48,000 | 2,310 |
| 1984-06-08 | 238 | 240 | 236 | 238 | 46,000 | 2,380 |
| 1984-06-07 | 238 | 238 | 238 | 238 | 18,000 | 2,380 |
| 1984-06-06 | 238 | 239 | 236 | 238 | 14,000 | 2,380 |
| 1984-06-05 | 230 | 240 | 230 | 240 | 30,000 | 2,400 |
| 1984-06-04 | 229 | 230 | 228 | 229 | 34,000 | 2,290 |
| 1984-06-02 | 229 | 230 | 229 | 229 | 31,000 | 2,290 |
| 1984-06-01 | 228 | 229 | 228 | 229 | 31,000 | 2,290 |
| 1984-05-31 | 230 | 230 | 229 | 230 | 9,000 | 2,300 |
| 1984-05-30 | 230 | 230 | 229 | 230 | 52,000 | 2,300 |
| 1984-05-29 | 233 | 235 | 230 | 230 | 53,000 | 2,300 |
| 1984-05-28 | 230 | 234 | 229 | 234 | 80,000 | 2,340 |
| 1984-05-26 | 231 | 235 | 231 | 234 | 51,000 | 2,340 |
| 1984-05-25 | 235 | 235 | 233 | 233 | 67,000 | 2,330 |
| 1984-05-24 | 234 | 234 | 230 | 230 | 72,000 | 2,300 |
| 1984-05-23 | 229 | 230 | 229 | 230 | 37,000 | 2,300 |
| 1984-05-22 | 232 | 232 | 228 | 229 | 121,000 | 2,290 |
| 1984-05-21 | 233 | 236 | 231 | 232 | 73,000 | 2,320 |
| 1984-05-19 | 234 | 235 | 230 | 230 | 80,000 | 2,300 |
| 1984-05-18 | 235 | 240 | 227 | 234 | 179,000 | 2,340 |
| 1984-05-17 | 256 | 258 | 248 | 248 | 88,000 | 2,480 |
| 1984-05-16 | 256 | 262 | 256 | 259 | 100,000 | 2,590 |
| 1984-05-15 | 263 | 263 | 256 | 260 | 145,000 | 2,600 |
| 1984-05-14 | 262 | 267 | 262 | 262 | 69,000 | 2,620 |
| 1984-05-11 | 267 | 268 | 265 | 268 | 49,000 | 2,680 |
| 1984-05-10 | 274 | 274 | 262 | 262 | 179,000 | 2,620 |
| 1984-05-09 | 260 | 274 | 259 | 273 | 468,000 | 2,730 |
| 1984-05-08 | 260 | 260 | 259 | 259 | 183,000 | 2,590 |
| 1984-05-07 | 258 | 260 | 257 | 260 | 67,000 | 2,600 |
| 1984-05-04 | 256 | 258 | 256 | 256 | 138,000 | 2,560 |
| 1984-05-02 | 258 | 258 | 255 | 256 | 127,000 | 2,560 |
| 1984-05-01 | 257 | 258 | 257 | 257 | 84,000 | 2,570 |
| 1984-04-28 | 258 | 260 | 257 | 257 | 57,000 | 2,570 |
| 1984-04-27 | 260 | 260 | 257 | 257 | 143,000 | 2,570 |
| 1984-04-26 | 256 | 260 | 255 | 260 | 59,000 | 2,600 |
| 1984-04-25 | 256 | 256 | 255 | 255 | 21,000 | 2,550 |
| 1984-04-24 | 260 | 260 | 255 | 255 | 85,000 | 2,550 |
| 1984-04-23 | 255 | 260 | 254 | 260 | 138,000 | 2,600 |
| 1984-04-21 | 255 | 257 | 255 | 256 | 58,000 | 2,560 |
| 1984-04-20 | 255 | 258 | 255 | 255 | 110,000 | 2,550 |
| 1984-04-19 | 255 | 258 | 254 | 258 | 168,000 | 2,580 |
| 1984-04-18 | 255 | 260 | 255 | 255 | 149,000 | 2,550 |
| 1984-04-17 | 259 | 259 | 256 | 256 | 85,000 | 2,560 |
| 1984-04-16 | 258 | 260 | 256 | 256 | 147,000 | 2,560 |
| 1984-04-13 | 260 | 260 | 258 | 259 | 152,000 | 2,590 |
| 1984-04-12 | 258 | 260 | 258 | 260 | 127,000 | 2,600 |
| 1984-04-11 | 260 | 260 | 258 | 260 | 142,000 | 2,600 |
| 1984-04-10 | 261 | 262 | 258 | 258 | 123,000 | 2,580 |
| 1984-04-09 | 260 | 261 | 259 | 259 | 95,000 | 2,590 |
| 1984-04-07 | 260 | 260 | 259 | 260 | 62,000 | 2,600 |
| 1984-04-06 | 260 | 262 | 258 | 260 | 163,000 | 2,600 |
| 1984-04-05 | 263 | 264 | 260 | 260 | 112,000 | 2,600 |
| 1984-04-04 | 260 | 263 | 260 | 263 | 148,000 | 2,630 |
| 1984-04-03 | 260 | 263 | 260 | 260 | 111,000 | 2,600 |
| 1984-04-02 | 263 | 265 | 260 | 260 | 240,000 | 2,600 |
| 1984-03-31 | 263 | 266 | 260 | 265 | 209,000 | 2,650 |
| 1984-03-30 | 265 | 268 | 261 | 261 | 284,000 | 2,610 |
| 1984-03-29 | 273 | 273 | 268 | 268 | 117,000 | 2,680 |
| 1984-03-28 | 274 | 275 | 268 | 268 | 211,000 | 2,680 |
| 1984-03-27 | 268 | 274 | 266 | 268 | 638,000 | 2,680 |
| 1984-03-26 | 268 | 268 | 264 | 265 | 184,000 | 2,650 |
| 1984-03-24 | 258 | 263 | 258 | 263 | 196,000 | 2,630 |
| 1984-03-23 | 269 | 269 | 263 | 263 | 180,000 | 2,630 |
| 1984-03-22 | 272 | 272 | 262 | 269 | 400,000 | 2,690 |
| 1984-03-21 | 263 | 269 | 261 | 269 | 276,000 | 2,690 |
| 1984-03-19 | 260 | 265 | 258 | 261 | 275,000 | 2,610 |
| 1984-03-17 | 259 | 259 | 255 | 256 | 108,000 | 2,560 |
| 1984-03-16 | 262 | 263 | 256 | 256 | 287,000 | 2,560 |
| 1984-03-15 | 261 | 263 | 260 | 260 | 192,000 | 2,600 |
| 1984-03-14 | 263 | 265 | 260 | 260 | 170,000 | 2,600 |
| 1984-03-13 | 259 | 262 | 258 | 258 | 243,000 | 2,580 |
| 1984-03-12 | 268 | 268 | 252 | 255 | 281,000 | 2,550 |
| 1984-03-09 | 268 | 275 | 258 | 269 | 976,000 | 2,690 |
| 1984-03-08 | 260 | 269 | 260 | 269 | 976,000 | 2,690 |
| 1984-03-07 | 250 | 255 | 246 | 255 | 234,000 | 2,550 |
| 1984-03-06 | 246 | 250 | 245 | 246 | 186,000 | 2,460 |
| 1984-03-05 | 252 | 260 | 244 | 245 | 234,000 | 2,450 |
| 1984-03-03 | 250 | 250 | 243 | 249 | 203,000 | 2,490 |
| 1984-03-02 | 241 | 250 | 240 | 245 | 230,000 | 2,450 |
| 1984-03-01 | 246 | 248 | 235 | 239 | 302,000 | 2,390 |
| 1984-02-29 | 252 | 254 | 249 | 249 | 228,000 | 2,490 |
| 1984-02-28 | 257 | 259 | 253 | 253 | 200,000 | 2,530 |
| 1984-02-27 | 255 | 258 | 252 | 256 | 108,000 | 2,560 |
| 1984-02-25 | 255 | 259 | 249 | 251 | 131,000 | 2,510 |
| 1984-02-24 | 260 | 260 | 252 | 252 | 213,000 | 2,520 |
| 1984-02-23 | 256 | 258 | 256 | 258 | 222,000 | 2,580 |
| 1984-02-22 | 260 | 260 | 255 | 255 | 165,000 | 2,550 |
| 1984-02-21 | 269 | 270 | 258 | 260 | 457,000 | 2,600 |
| 1984-02-20 | 274 | 280 | 262 | 270 | 2,097,000 | 2,700 |
| 1984-02-18 | 264 | 272 | 263 | 271 | 2,014,000 | 2,710 |
| 1984-02-17 | 240 | 264 | 240 | 261 | 1,436,000 | 2,610 |
| 1984-02-16 | 236 | 240 | 234 | 240 | 124,000 | 2,400 |
| 1984-02-15 | 237 | 240 | 233 | 233 | 154,000 | 2,330 |
| 1984-02-14 | 244 | 244 | 235 | 235 | 107,000 | 2,350 |
| 1984-02-13 | 241 | 245 | 240 | 244 | 106,000 | 2,440 |
| 1984-02-10 | 245 | 248 | 241 | 241 | 114,000 | 2,410 |
| 1984-02-09 | 249 | 249 | 241 | 242 | 280,000 | 2,420 |
| 1984-02-08 | 241 | 250 | 241 | 249 | 505,000 | 2,490 |
| 1984-02-07 | 236 | 245 | 235 | 239 | 216,000 | 2,390 |
| 1984-02-06 | 235 | 240 | 233 | 236 | 188,000 | 2,360 |
| 1984-02-04 | 240 | 240 | 235 | 235 | 125,000 | 2,350 |
| 1984-02-03 | 244 | 246 | 235 | 240 | 279,000 | 2,400 |
| 1984-02-02 | 250 | 250 | 242 | 244 | 398,000 | 2,440 |
| 1984-02-01 | 252 | 254 | 242 | 249 | 449,000 | 2,490 |
| 1984-01-31 | 248 | 254 | 246 | 249 | 556,000 | 2,490 |
| 1984-01-30 | 250 | 256 | 245 | 246 | 760,000 | 2,460 |
| 1984-01-28 | 242 | 249 | 242 | 249 | 870,000 | 2,490 |
| 1984-01-27 | 235 | 243 | 235 | 239 | 798,000 | 2,390 |
| 1984-01-26 | 231 | 236 | 230 | 235 | 407,000 | 2,350 |
| 1984-01-25 | 228 | 232 | 228 | 232 | 90,000 | 2,320 |
| 1984-01-24 | 234 | 234 | 227 | 228 | 164,000 | 2,280 |
| 1984-01-23 | 230 | 237 | 228 | 234 | 425,000 | 2,340 |
| 1984-01-21 | 222 | 228 | 222 | 228 | 89,000 | 2,280 |
| 1984-01-20 | 225 | 225 | 221 | 221 | 141,000 | 2,210 |
| 1984-01-19 | 227 | 230 | 223 | 230 | 183,000 | 2,300 |
| 1984-01-18 | 231 | 232 | 225 | 226 | 192,000 | 2,260 |
| 1984-01-17 | 235 | 237 | 230 | 231 | 166,000 | 2,310 |
| 1984-01-13 | 239 | 240 | 231 | 235 | 461,000 | 2,350 |
| 1984-01-12 | 230 | 238 | 228 | 237 | 439,000 | 2,370 |
| 1984-01-11 | 231 | 231 | 225 | 225 | 214,000 | 2,250 |
| 1984-01-10 | 238 | 238 | 225 | 226 | 275,000 | 2,260 |
| 1984-01-09 | 230 | 241 | 228 | 235 | 618,000 | 2,350 |
| 1984-01-07 | 228 | 229 | 225 | 228 | 116,000 | 2,280 |
| 1984-01-06 | 229 | 231 | 225 | 228 | 360,000 | 2,280 |
| 1984-01-05 | 226 | 230 | 226 | 229 | 241,000 | 2,290 |
| 1984-01-04 | 220 | 230 | 220 | 226 | 142,000 | 2,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
