4118 (株)カネカ 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 | 497 | 497 | 485 | 491 | 772,000 | 2,455 |
| 1984-12-27 | 500 | 500 | 495 | 498 | 657,000 | 2,490 |
| 1984-12-26 | 501 | 503 | 495 | 500 | 1,173,000 | 2,500 |
| 1984-12-25 | 507 | 507 | 503 | 505 | 515,000 | 2,525 |
| 1984-12-24 | 506 | 509 | 501 | 507 | 466,000 | 2,535 |
| 1984-12-22 | 510 | 510 | 505 | 505 | 359,000 | 2,525 |
| 1984-12-21 | 501 | 510 | 501 | 506 | 716,000 | 2,530 |
| 1984-12-20 | 505 | 507 | 499 | 500 | 955,000 | 2,500 |
| 1984-12-19 | 508 | 509 | 503 | 504 | 1,057,000 | 2,520 |
| 1984-12-18 | 505 | 510 | 502 | 503 | 376,000 | 2,515 |
| 1984-12-17 | 509 | 510 | 505 | 505 | 335,000 | 2,525 |
| 1984-12-15 | 507 | 509 | 505 | 507 | 313,000 | 2,535 |
| 1984-12-14 | 502 | 510 | 501 | 507 | 464,000 | 2,535 |
| 1984-12-13 | 510 | 513 | 500 | 501 | 674,000 | 2,505 |
| 1984-12-12 | 508 | 518 | 507 | 514 | 668,000 | 2,570 |
| 1984-12-11 | 502 | 509 | 502 | 505 | 664,000 | 2,525 |
| 1984-12-10 | 507 | 510 | 496 | 497 | 607,000 | 2,485 |
| 1984-12-07 | 513 | 520 | 507 | 510 | 828,000 | 2,550 |
| 1984-12-06 | 517 | 520 | 510 | 517 | 797,000 | 2,585 |
| 1984-12-05 | 530 | 530 | 505 | 507 | 1,898,000 | 2,535 |
| 1984-12-04 | 537 | 538 | 520 | 520 | 2,930,000 | 2,600 |
| 1984-12-03 | 526 | 542 | 526 | 538 | 5,948,000 | 2,690 |
| 1984-12-01 | 527 | 530 | 520 | 527 | 4,531,000 | 2,635 |
| 1984-11-30 | 503 | 528 | 502 | 525 | 8,742,000 | 2,625 |
| 1984-11-29 | 506 | 506 | 500 | 501 | 1,563,000 | 2,505 |
| 1984-11-28 | 505 | 506 | 501 | 503 | 3,998,000 | 2,515 |
| 1984-11-27 | 491 | 509 | 490 | 502 | 2,707,000 | 2,510 |
| 1984-11-26 | 495 | 496 | 490 | 494 | 366,000 | 2,470 |
| 1984-11-24 | 495 | 499 | 495 | 496 | 777,000 | 2,480 |
| 1984-11-22 | 490 | 498 | 490 | 496 | 1,292,000 | 2,480 |
| 1984-11-21 | 491 | 494 | 488 | 489 | 409,000 | 2,445 |
| 1984-11-20 | 492 | 492 | 486 | 490 | 512,000 | 2,450 |
| 1984-11-19 | 484 | 494 | 481 | 494 | 475,000 | 2,470 |
| 1984-11-17 | 487 | 487 | 480 | 480 | 328,000 | 2,400 |
| 1984-11-16 | 490 | 490 | 482 | 482 | 485,000 | 2,410 |
| 1984-11-15 | 485 | 490 | 485 | 485 | 231,000 | 2,425 |
| 1984-11-14 | 485 | 492 | 481 | 483 | 1,006,000 | 2,415 |
| 1984-11-13 | 485 | 490 | 480 | 481 | 621,000 | 2,405 |
| 1984-11-12 | 475 | 490 | 475 | 475 | 165,000 | 2,375 |
| 1984-11-09 | 478 | 485 | 478 | 480 | 260,000 | 2,400 |
| 1984-11-08 | 480 | 482 | 477 | 482 | 585,000 | 2,410 |
| 1984-11-07 | 490 | 490 | 478 | 482 | 634,000 | 2,410 |
| 1984-11-06 | 493 | 493 | 483 | 485 | 407,000 | 2,425 |
| 1984-11-05 | 489 | 492 | 485 | 490 | 431,000 | 2,450 |
| 1984-11-02 | 488 | 490 | 484 | 488 | 411,000 | 2,440 |
| 1984-11-01 | 489 | 490 | 484 | 487 | 640,000 | 2,435 |
| 1984-10-31 | 493 | 493 | 485 | 492 | 478,000 | 2,460 |
| 1984-10-30 | 495 | 498 | 488 | 488 | 628,000 | 2,440 |
| 1984-10-29 | 495 | 502 | 491 | 494 | 3,338,000 | 2,470 |
| 1984-10-27 | 488 | 490 | 486 | 488 | 401,000 | 2,440 |
| 1984-10-26 | 490 | 491 | 480 | 488 | 545,000 | 2,440 |
| 1984-10-25 | 494 | 494 | 485 | 492 | 1,411,000 | 2,460 |
| 1984-10-24 | 478 | 495 | 473 | 492 | 2,598,000 | 2,460 |
| 1984-10-23 | 472 | 475 | 470 | 472 | 696,000 | 2,360 |
| 1984-10-22 | 476 | 478 | 471 | 472 | 286,000 | 2,360 |
| 1984-10-20 | 480 | 481 | 471 | 471 | 245,000 | 2,355 |
| 1984-10-19 | 481 | 481 | 476 | 479 | 629,000 | 2,395 |
| 1984-10-18 | 464 | 476 | 460 | 476 | 926,000 | 2,380 |
| 1984-10-17 | 466 | 468 | 460 | 465 | 1,402,000 | 2,325 |
| 1984-10-16 | 480 | 480 | 459 | 465 | 1,463,000 | 2,325 |
| 1984-10-15 | 482 | 482 | 472 | 475 | 1,015,000 | 2,375 |
| 1984-10-12 | 480 | 485 | 476 | 480 | 756,000 | 2,400 |
| 1984-10-11 | 488 | 490 | 475 | 479 | 726,000 | 2,395 |
| 1984-10-09 | 488 | 495 | 488 | 490 | 1,152,000 | 2,450 |
| 1984-10-08 | 490 | 496 | 487 | 487 | 1,028,000 | 2,435 |
| 1984-10-06 | 490 | 490 | 485 | 486 | 479,000 | 2,430 |
| 1984-10-05 | 494 | 496 | 484 | 484 | 1,294,000 | 2,420 |
| 1984-10-04 | 492 | 505 | 489 | 491 | 5,425,000 | 2,455 |
| 1984-10-03 | 479 | 490 | 478 | 490 | 2,352,000 | 2,450 |
| 1984-10-02 | 491 | 491 | 478 | 479 | 1,896,000 | 2,395 |
| 1984-10-01 | 474 | 486 | 473 | 486 | 2,240,000 | 2,430 |
| 1984-09-29 | 475 | 475 | 468 | 469 | 364,000 | 2,345 |
| 1984-09-28 | 471 | 478 | 470 | 472 | 1,338,000 | 2,360 |
| 1984-09-27 | 472 | 479 | 466 | 474 | 2,064,000 | 2,370 |
| 1984-09-26 | 480 | 484 | 465 | 468 | 3,634,000 | 2,340 |
| 1984-09-25 | 517 | 524 | 514 | 524 | 2,168,000 | 2,381.82 |
| 1984-09-22 | 502 | 507 | 502 | 507 | 831,000 | 2,304.55 |
| 1984-09-21 | 504 | 504 | 495 | 502 | 1,362,000 | 2,281.82 |
| 1984-09-20 | 507 | 507 | 502 | 504 | 807,000 | 2,290.91 |
| 1984-09-19 | 511 | 514 | 505 | 505 | 1,963,000 | 2,295.45 |
| 1984-09-18 | 510 | 510 | 500 | 504 | 701,000 | 2,290.91 |
| 1984-09-17 | 509 | 511 | 507 | 510 | 1,296,000 | 2,318.18 |
| 1984-09-14 | 511 | 511 | 506 | 509 | 1,429,000 | 2,313.64 |
| 1984-09-13 | 513 | 514 | 506 | 511 | 1,379,000 | 2,322.73 |
| 1984-09-12 | 509 | 513 | 506 | 513 | 1,506,000 | 2,331.82 |
| 1984-09-11 | 512 | 517 | 507 | 510 | 1,298,000 | 2,318.18 |
| 1984-09-10 | 505 | 507 | 502 | 506 | 1,631,000 | 2,300 |
| 1984-09-07 | 506 | 514 | 505 | 508 | 1,351,000 | 2,309.09 |
| 1984-09-06 | 510 | 510 | 503 | 503 | 2,482,000 | 2,286.36 |
| 1984-09-05 | 511 | 513 | 505 | 510 | 3,645,000 | 2,318.18 |
| 1984-09-04 | 520 | 520 | 510 | 516 | 2,683,000 | 2,345.45 |
| 1984-09-03 | 525 | 525 | 516 | 520 | 990,000 | 2,363.64 |
| 1984-09-01 | 525 | 530 | 520 | 527 | 5,266,999 | 2,395.45 |
| 1984-08-31 | 512 | 519 | 508 | 515 | 3,937,000 | 2,340.91 |
| 1984-08-30 | 501 | 509 | 500 | 509 | 3,310,000 | 2,313.64 |
| 1984-08-29 | 490 | 500 | 488 | 497 | 2,540,000 | 2,259.09 |
| 1984-08-28 | 481 | 482 | 479 | 480 | 524,000 | 2,181.82 |
| 1984-08-27 | 480 | 481 | 476 | 479 | 336,000 | 2,177.27 |
| 1984-08-25 | 478 | 480 | 476 | 476 | 214,000 | 2,163.64 |
| 1984-08-24 | 484 | 485 | 476 | 480 | 543,000 | 2,181.82 |
| 1984-08-23 | 489 | 493 | 480 | 484 | 515,000 | 2,200 |
| 1984-08-22 | 495 | 496 | 488 | 493 | 957,000 | 2,240.91 |
| 1984-08-21 | 493 | 498 | 490 | 498 | 1,200,000 | 2,263.64 |
| 1984-08-20 | 493 | 493 | 485 | 492 | 570,000 | 2,236.36 |
| 1984-08-18 | 493 | 495 | 485 | 490 | 519,000 | 2,227.27 |
| 1984-08-17 | 493 | 499 | 491 | 498 | 1,662,000 | 2,263.64 |
| 1984-08-16 | 480 | 495 | 480 | 488 | 1,458,000 | 2,218.18 |
| 1984-08-15 | 482 | 490 | 475 | 483 | 830,000 | 2,195.45 |
| 1984-08-14 | 471 | 479 | 471 | 472 | 472,000 | 2,145.45 |
| 1984-08-13 | 480 | 480 | 476 | 476 | 446,000 | 2,163.64 |
| 1984-08-10 | 470 | 484 | 470 | 480 | 1,132,000 | 2,181.82 |
| 1984-08-09 | 463 | 469 | 461 | 469 | 436,000 | 2,131.82 |
| 1984-08-08 | 468 | 468 | 462 | 463 | 220,000 | 2,104.55 |
| 1984-08-07 | 473 | 473 | 461 | 461 | 418,000 | 2,095.45 |
| 1984-08-06 | 465 | 468 | 460 | 468 | 399,000 | 2,127.27 |
| 1984-08-04 | 460 | 460 | 455 | 460 | 386,000 | 2,090.91 |
| 1984-08-03 | 466 | 466 | 455 | 457 | 513,000 | 2,077.27 |
| 1984-08-02 | 440 | 465 | 440 | 465 | 1,464,000 | 2,113.64 |
| 1984-08-01 | 440 | 445 | 439 | 440 | 312,000 | 2,000 |
| 1984-07-31 | 449 | 449 | 430 | 441 | 230,000 | 2,004.55 |
| 1984-07-30 | 440 | 452 | 435 | 449 | 387,000 | 2,040.91 |
| 1984-07-27 | 415 | 422 | 412 | 420 | 278,000 | 1,909.09 |
| 1984-07-26 | 414 | 415 | 410 | 415 | 534,000 | 1,886.36 |
| 1984-07-25 | 415 | 416 | 410 | 412 | 306,000 | 1,872.73 |
| 1984-07-24 | 420 | 420 | 415 | 420 | 147,000 | 1,909.09 |
| 1984-07-23 | 420 | 421 | 420 | 420 | 126,000 | 1,909.09 |
| 1984-07-21 | 422 | 422 | 420 | 422 | 67,000 | 1,918.18 |
| 1984-07-20 | 425 | 426 | 420 | 422 | 358,000 | 1,918.18 |
| 1984-07-19 | 433 | 433 | 430 | 432 | 222,000 | 1,963.64 |
| 1984-07-18 | 430 | 435 | 429 | 435 | 328,000 | 1,977.27 |
| 1984-07-17 | 425 | 428 | 421 | 428 | 246,000 | 1,945.45 |
| 1984-07-16 | 425 | 425 | 420 | 421 | 142,000 | 1,913.64 |
| 1984-07-13 | 428 | 428 | 426 | 426 | 222,000 | 1,936.36 |
| 1984-07-12 | 428 | 431 | 427 | 430 | 490,000 | 1,954.55 |
| 1984-07-11 | 430 | 430 | 428 | 429 | 363,000 | 1,950 |
| 1984-07-10 | 432 | 432 | 427 | 429 | 324,000 | 1,950 |
| 1984-07-09 | 435 | 440 | 432 | 433 | 250,000 | 1,968.18 |
| 1984-07-07 | 438 | 440 | 433 | 433 | 197,000 | 1,968.18 |
| 1984-07-06 | 442 | 442 | 439 | 442 | 227,000 | 2,009.09 |
| 1984-07-05 | 442 | 443 | 438 | 443 | 238,000 | 2,013.64 |
| 1984-07-04 | 440 | 443 | 438 | 443 | 319,000 | 2,013.64 |
| 1984-07-03 | 446 | 447 | 441 | 442 | 220,000 | 2,009.09 |
| 1984-07-02 | 447 | 450 | 441 | 446 | 356,000 | 2,027.27 |
| 1984-06-30 | 448 | 448 | 441 | 448 | 352,000 | 2,036.36 |
| 1984-06-29 | 428 | 450 | 427 | 450 | 1,050,000 | 2,045.45 |
| 1984-06-28 | 425 | 428 | 423 | 427 | 305,000 | 1,940.91 |
| 1984-06-27 | 417 | 425 | 417 | 425 | 513,000 | 1,931.82 |
| 1984-06-26 | 420 | 421 | 415 | 420 | 326,000 | 1,909.09 |
| 1984-06-25 | 420 | 425 | 419 | 420 | 321,000 | 1,909.09 |
| 1984-06-23 | 420 | 420 | 419 | 420 | 166,000 | 1,909.09 |
| 1984-06-22 | 428 | 428 | 425 | 427 | 189,000 | 1,940.91 |
| 1984-06-21 | 434 | 434 | 430 | 432 | 210,000 | 1,963.64 |
| 1984-06-20 | 430 | 435 | 429 | 434 | 321,000 | 1,972.73 |
| 1984-06-19 | 428 | 432 | 428 | 429 | 472,000 | 1,950 |
| 1984-06-18 | 415 | 428 | 415 | 428 | 231,000 | 1,945.45 |
| 1984-06-16 | 411 | 415 | 400 | 410 | 714,000 | 1,863.64 |
| 1984-06-15 | 420 | 425 | 420 | 420 | 204,000 | 1,909.09 |
| 1984-06-14 | 445 | 448 | 435 | 435 | 295,000 | 1,977.27 |
| 1984-06-13 | 449 | 454 | 445 | 448 | 383,000 | 2,036.36 |
| 1984-06-12 | 451 | 452 | 448 | 450 | 352,000 | 2,045.45 |
| 1984-06-11 | 456 | 456 | 450 | 455 | 210,000 | 2,068.18 |
| 1984-06-08 | 447 | 453 | 446 | 453 | 551,000 | 2,059.09 |
| 1984-06-07 | 454 | 456 | 445 | 449 | 1,344,000 | 2,040.91 |
| 1984-06-06 | 450 | 460 | 447 | 459 | 320,000 | 2,086.36 |
| 1984-06-05 | 445 | 452 | 445 | 445 | 1,018,000 | 2,022.73 |
| 1984-06-04 | 430 | 440 | 430 | 440 | 493,000 | 2,000 |
| 1984-06-02 | 426 | 430 | 425 | 426 | 192,000 | 1,936.36 |
| 1984-06-01 | 427 | 427 | 422 | 427 | 136,000 | 1,940.91 |
| 1984-05-31 | 435 | 435 | 428 | 429 | 158,000 | 1,950 |
| 1984-05-30 | 435 | 443 | 432 | 432 | 283,000 | 1,963.64 |
| 1984-05-29 | 440 | 440 | 431 | 431 | 287,000 | 1,959.09 |
| 1984-05-28 | 434 | 439 | 433 | 439 | 138,000 | 1,995.45 |
| 1984-05-26 | 428 | 434 | 428 | 430 | 152,000 | 1,954.55 |
| 1984-05-25 | 425 | 434 | 425 | 428 | 262,000 | 1,945.45 |
| 1984-05-24 | 420 | 430 | 420 | 430 | 567,000 | 1,954.55 |
| 1984-05-23 | 424 | 424 | 400 | 404 | 1,166,000 | 1,836.36 |
| 1984-05-22 | 431 | 434 | 421 | 434 | 228,000 | 1,972.73 |
| 1984-05-21 | 440 | 441 | 432 | 436 | 309,000 | 1,981.82 |
| 1984-05-19 | 440 | 447 | 440 | 440 | 393,000 | 2,000 |
| 1984-05-18 | 445 | 449 | 420 | 420 | 627,000 | 1,909.09 |
| 1984-05-17 | 478 | 478 | 465 | 465 | 374,000 | 2,113.64 |
| 1984-05-16 | 485 | 490 | 476 | 476 | 528,000 | 2,163.64 |
| 1984-05-15 | 487 | 492 | 481 | 489 | 538,000 | 2,222.73 |
| 1984-05-14 | 500 | 500 | 491 | 492 | 329,000 | 2,236.36 |
| 1984-05-11 | 503 | 510 | 501 | 502 | 221,000 | 2,281.82 |
| 1984-05-10 | 515 | 515 | 503 | 515 | 147,000 | 2,340.91 |
| 1984-05-09 | 531 | 535 | 522 | 525 | 228,000 | 2,386.36 |
| 1984-05-08 | 541 | 544 | 538 | 541 | 1,168,000 | 2,459.09 |
| 1984-05-07 | 540 | 547 | 540 | 544 | 535,000 | 2,472.73 |
| 1984-05-04 | 542 | 545 | 540 | 540 | 715,000 | 2,454.55 |
| 1984-05-02 | 550 | 550 | 536 | 540 | 1,791,000 | 2,454.55 |
| 1984-05-01 | 543 | 550 | 541 | 548 | 2,356,000 | 2,490.91 |
| 1984-04-28 | 547 | 550 | 540 | 540 | 2,484,000 | 2,454.55 |
| 1984-04-27 | 536 | 546 | 535 | 540 | 4,086,000 | 2,454.55 |
| 1984-04-26 | 537 | 538 | 525 | 529 | 971,000 | 2,404.55 |
| 1984-04-25 | 523 | 539 | 523 | 537 | 3,708,000 | 2,440.91 |
| 1984-04-24 | 510 | 525 | 510 | 520 | 418,000 | 2,363.64 |
| 1984-04-23 | 525 | 527 | 515 | 520 | 166,000 | 2,363.64 |
| 1984-04-21 | 531 | 535 | 519 | 527 | 826,000 | 2,395.45 |
| 1984-04-20 | 508 | 535 | 508 | 532 | 1,897,000 | 2,418.18 |
| 1984-04-19 | 508 | 510 | 505 | 508 | 473,000 | 2,309.09 |
| 1984-04-18 | 508 | 510 | 500 | 508 | 556,000 | 2,309.09 |
| 1984-04-17 | 507 | 515 | 506 | 510 | 593,000 | 2,318.18 |
| 1984-04-16 | 510 | 520 | 510 | 515 | 562,000 | 2,340.91 |
| 1984-04-13 | 505 | 520 | 500 | 520 | 541,000 | 2,363.64 |
| 1984-04-12 | 505 | 508 | 493 | 495 | 284,000 | 2,250 |
| 1984-04-11 | 495 | 520 | 495 | 505 | 524,000 | 2,295.45 |
| 1984-04-10 | 500 | 500 | 490 | 500 | 176,000 | 2,272.73 |
| 1984-04-09 | 493 | 499 | 493 | 499 | 248,000 | 2,268.18 |
| 1984-04-07 | 490 | 490 | 488 | 488 | 104,000 | 2,218.18 |
| 1984-04-06 | 491 | 495 | 490 | 492 | 173,000 | 2,236.36 |
| 1984-04-05 | 500 | 500 | 490 | 495 | 273,000 | 2,250 |
| 1984-04-04 | 490 | 500 | 488 | 500 | 306,000 | 2,272.73 |
| 1984-04-03 | 515 | 515 | 500 | 500 | 282,000 | 2,272.73 |
| 1984-04-02 | 505 | 517 | 505 | 515 | 381,000 | 2,340.91 |
| 1984-03-31 | 525 | 525 | 510 | 514 | 191,000 | 2,336.36 |
| 1984-03-30 | 525 | 535 | 515 | 520 | 481,000 | 2,363.64 |
| 1984-03-29 | 530 | 542 | 520 | 542 | 2,256,000 | 2,463.64 |
| 1984-03-28 | 519 | 537 | 510 | 535 | 2,181,000 | 2,431.82 |
| 1984-03-27 | 505 | 525 | 505 | 518 | 564,000 | 2,242.42 |
| 1984-03-26 | 520 | 520 | 503 | 503 | 565,000 | 2,177.49 |
| 1984-03-24 | 524 | 524 | 515 | 524 | 375,000 | 2,268.40 |
| 1984-03-23 | 530 | 535 | 525 | 530 | 1,286,000 | 2,294.37 |
| 1984-03-22 | 525 | 560 | 523 | 536 | 5,404,999 | 2,320.35 |
| 1984-03-21 | 541 | 543 | 524 | 526 | 5,064,999 | 2,277.06 |
| 1984-03-19 | 476 | 485 | 470 | 471 | 764,000 | 2,038.96 |
| 1984-03-17 | 490 | 490 | 470 | 475 | 423,000 | 2,056.28 |
| 1984-03-16 | 502 | 502 | 490 | 491 | 1,088,000 | 2,125.54 |
| 1984-03-15 | 498 | 508 | 493 | 502 | 1,687,000 | 2,173.16 |
| 1984-03-14 | 495 | 507 | 490 | 494 | 2,862,000 | 2,138.53 |
| 1984-03-13 | 483 | 491 | 483 | 490 | 526,000 | 2,121.21 |
| 1984-03-12 | 476 | 485 | 476 | 480 | 121,000 | 2,077.92 |
| 1984-03-09 | 469 | 473 | 467 | 473 | 96,000 | 2,047.62 |
| 1984-03-08 | 470 | 471 | 466 | 469 | 61,000 | 2,030.30 |
| 1984-03-07 | 472 | 472 | 470 | 472 | 109,000 | 2,043.29 |
| 1984-03-06 | 472 | 475 | 470 | 473 | 465,000 | 2,047.62 |
| 1984-03-05 | 461 | 472 | 461 | 472 | 588,000 | 2,043.29 |
| 1984-03-03 | 470 | 470 | 457 | 460 | 256,000 | 1,991.34 |
| 1984-03-02 | 470 | 472 | 465 | 472 | 90,000 | 2,043.29 |
| 1984-03-01 | 465 | 465 | 462 | 465 | 74,000 | 2,012.99 |
| 1984-02-29 | 475 | 476 | 475 | 475 | 75,000 | 2,056.28 |
| 1984-02-28 | 475 | 484 | 475 | 477 | 225,000 | 2,064.94 |
| 1984-02-27 | 470 | 475 | 467 | 475 | 82,000 | 2,056.28 |
| 1984-02-25 | 465 | 470 | 464 | 465 | 87,000 | 2,012.99 |
| 1984-02-24 | 460 | 470 | 460 | 470 | 143,000 | 2,034.63 |
| 1984-02-23 | 452 | 460 | 452 | 458 | 395,000 | 1,982.68 |
| 1984-02-22 | 450 | 452 | 448 | 450 | 161,000 | 1,948.05 |
| 1984-02-21 | 450 | 452 | 448 | 448 | 255,000 | 1,939.39 |
| 1984-02-20 | 443 | 450 | 442 | 449 | 101,000 | 1,943.72 |
| 1984-02-18 | 440 | 442 | 440 | 441 | 608,000 | 1,909.09 |
| 1984-02-17 | 441 | 445 | 440 | 440 | 363,000 | 1,904.76 |
| 1984-02-16 | 445 | 450 | 438 | 438 | 367,000 | 1,896.10 |
| 1984-02-15 | 437 | 445 | 437 | 445 | 365,000 | 1,926.41 |
| 1984-02-14 | 441 | 445 | 437 | 437 | 268,000 | 1,891.77 |
| 1984-02-13 | 445 | 448 | 443 | 445 | 48,000 | 1,926.41 |
| 1984-02-10 | 445 | 445 | 440 | 440 | 236,000 | 1,904.76 |
| 1984-02-09 | 451 | 455 | 445 | 455 | 390,000 | 1,969.70 |
| 1984-02-08 | 464 | 465 | 456 | 458 | 291,000 | 1,982.68 |
| 1984-02-07 | 451 | 464 | 450 | 464 | 426,000 | 2,008.66 |
| 1984-02-06 | 470 | 470 | 465 | 466 | 394,000 | 2,017.32 |
| 1984-02-04 | 475 | 475 | 470 | 471 | 255,000 | 2,038.96 |
| 1984-02-03 | 480 | 482 | 478 | 480 | 648,000 | 2,077.92 |
| 1984-02-02 | 485 | 485 | 482 | 484 | 587,000 | 2,095.24 |
| 1984-02-01 | 482 | 489 | 482 | 487 | 306,000 | 2,108.23 |
| 1984-01-31 | 494 | 494 | 481 | 481 | 413,000 | 2,082.25 |
| 1984-01-30 | 489 | 495 | 488 | 489 | 356,000 | 2,116.88 |
| 1984-01-28 | 487 | 488 | 487 | 487 | 364,000 | 2,108.23 |
| 1984-01-27 | 485 | 490 | 483 | 486 | 214,000 | 2,103.90 |
| 1984-01-26 | 485 | 490 | 485 | 485 | 248,000 | 2,099.57 |
| 1984-01-25 | 485 | 490 | 484 | 489 | 217,000 | 2,116.88 |
| 1984-01-24 | 485 | 490 | 484 | 485 | 175,000 | 2,099.57 |
| 1984-01-23 | 490 | 490 | 485 | 485 | 176,000 | 2,099.57 |
| 1984-01-21 | 488 | 490 | 482 | 485 | 110,000 | 2,099.57 |
| 1984-01-20 | 495 | 498 | 489 | 489 | 136,000 | 2,116.88 |
| 1984-01-19 | 495 | 500 | 495 | 495 | 157,000 | 2,142.86 |
| 1984-01-18 | 498 | 500 | 488 | 495 | 370,000 | 2,142.86 |
| 1984-01-17 | 510 | 510 | 500 | 500 | 191,000 | 2,164.50 |
| 1984-01-13 | 501 | 507 | 498 | 501 | 441,000 | 2,168.83 |
| 1984-01-12 | 500 | 510 | 497 | 499 | 460,000 | 2,160.17 |
| 1984-01-11 | 508 | 509 | 496 | 500 | 267,000 | 2,164.50 |
| 1984-01-10 | 512 | 512 | 506 | 510 | 439,000 | 2,207.79 |
| 1984-01-09 | 513 | 515 | 511 | 512 | 570,000 | 2,216.45 |
| 1984-01-07 | 515 | 515 | 513 | 513 | 290,000 | 2,220.78 |
| 1984-01-06 | 518 | 520 | 513 | 513 | 511,000 | 2,220.78 |
| 1984-01-05 | 515 | 520 | 515 | 516 | 649,000 | 2,233.77 |
| 1984-01-04 | 527 | 528 | 510 | 513 | 612,000 | 2,220.78 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
