4183 三井化学(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 | 323 | 325 | 321 | 322 | 253,000 | 1,463.64 |
| 1984-12-27 | 327 | 327 | 325 | 325 | 229,000 | 1,477.27 |
| 1984-12-26 | 325 | 330 | 325 | 328 | 290,000 | 1,490.91 |
| 1984-12-25 | 327 | 332 | 326 | 327 | 177,000 | 1,486.36 |
| 1984-12-24 | 331 | 333 | 326 | 329 | 318,000 | 1,495.45 |
| 1984-12-22 | 331 | 338 | 330 | 331 | 92,000 | 1,504.55 |
| 1984-12-21 | 332 | 340 | 331 | 331 | 224,000 | 1,504.55 |
| 1984-12-20 | 338 | 338 | 331 | 331 | 301,000 | 1,504.55 |
| 1984-12-19 | 345 | 346 | 333 | 333 | 245,000 | 1,513.64 |
| 1984-12-18 | 349 | 349 | 342 | 346 | 244,000 | 1,572.73 |
| 1984-12-17 | 340 | 345 | 338 | 344 | 300,000 | 1,563.64 |
| 1984-12-15 | 335 | 340 | 334 | 336 | 71,000 | 1,527.27 |
| 1984-12-14 | 344 | 344 | 332 | 333 | 182,000 | 1,513.64 |
| 1984-12-13 | 337 | 342 | 335 | 341 | 175,000 | 1,550 |
| 1984-12-12 | 329 | 333 | 328 | 330 | 193,000 | 1,500 |
| 1984-12-11 | 332 | 332 | 326 | 328 | 397,000 | 1,490.91 |
| 1984-12-10 | 337 | 337 | 333 | 333 | 196,000 | 1,513.64 |
| 1984-12-07 | 346 | 349 | 337 | 337 | 665,000 | 1,531.82 |
| 1984-12-06 | 347 | 354 | 342 | 344 | 1,614,000 | 1,563.64 |
| 1984-12-05 | 340 | 342 | 336 | 337 | 321,000 | 1,531.82 |
| 1984-12-04 | 343 | 343 | 337 | 340 | 341,000 | 1,545.45 |
| 1984-12-03 | 343 | 343 | 335 | 335 | 285,000 | 1,522.73 |
| 1984-12-01 | 340 | 340 | 335 | 337 | 183,000 | 1,531.82 |
| 1984-11-30 | 338 | 339 | 335 | 339 | 258,000 | 1,540.91 |
| 1984-11-29 | 326 | 340 | 326 | 335 | 503,000 | 1,522.73 |
| 1984-11-28 | 325 | 329 | 322 | 325 | 543,000 | 1,477.27 |
| 1984-11-27 | 325 | 330 | 321 | 325 | 389,000 | 1,477.27 |
| 1984-11-26 | 332 | 334 | 320 | 325 | 554,000 | 1,477.27 |
| 1984-11-24 | 334 | 335 | 330 | 330 | 149,000 | 1,500 |
| 1984-11-22 | 336 | 338 | 333 | 335 | 370,000 | 1,522.73 |
| 1984-11-21 | 345 | 345 | 335 | 335 | 209,000 | 1,522.73 |
| 1984-11-20 | 341 | 344 | 337 | 340 | 414,000 | 1,545.45 |
| 1984-11-19 | 348 | 355 | 339 | 342 | 785,000 | 1,554.55 |
| 1984-11-17 | 350 | 355 | 343 | 343 | 607,000 | 1,559.09 |
| 1984-11-16 | 369 | 369 | 353 | 355 | 1,231,000 | 1,613.64 |
| 1984-11-15 | 364 | 375 | 356 | 367 | 5,322,999 | 1,668.18 |
| 1984-11-14 | 365 | 366 | 351 | 365 | 2,789,000 | 1,659.09 |
| 1984-11-13 | 352 | 374 | 351 | 365 | 10,674,999 | 1,659.09 |
| 1984-11-12 | 342 | 356 | 340 | 348 | 2,823,000 | 1,581.82 |
| 1984-11-09 | 335 | 340 | 333 | 335 | 1,366,000 | 1,522.73 |
| 1984-11-08 | 334 | 335 | 329 | 332 | 443,000 | 1,509.09 |
| 1984-11-07 | 333 | 335 | 330 | 333 | 543,000 | 1,513.64 |
| 1984-11-06 | 330 | 331 | 328 | 328 | 537,000 | 1,490.91 |
| 1984-11-05 | 322 | 330 | 322 | 323 | 411,000 | 1,468.18 |
| 1984-11-02 | 315 | 320 | 315 | 320 | 121,000 | 1,454.55 |
| 1984-11-01 | 320 | 321 | 315 | 315 | 120,000 | 1,431.82 |
| 1984-10-31 | 319 | 320 | 318 | 318 | 146,000 | 1,445.45 |
| 1984-10-30 | 315 | 318 | 314 | 317 | 145,000 | 1,440.91 |
| 1984-10-29 | 319 | 319 | 311 | 313 | 314,000 | 1,422.73 |
| 1984-10-27 | 319 | 320 | 319 | 320 | 185,000 | 1,454.55 |
| 1984-10-26 | 318 | 320 | 318 | 320 | 161,000 | 1,454.55 |
| 1984-10-25 | 321 | 321 | 318 | 318 | 141,000 | 1,445.45 |
| 1984-10-24 | 318 | 321 | 316 | 321 | 171,000 | 1,459.09 |
| 1984-10-23 | 316 | 318 | 310 | 310 | 158,000 | 1,409.09 |
| 1984-10-22 | 310 | 320 | 310 | 319 | 171,000 | 1,450 |
| 1984-10-20 | 307 | 310 | 305 | 310 | 106,000 | 1,409.09 |
| 1984-10-19 | 309 | 310 | 305 | 305 | 146,000 | 1,386.36 |
| 1984-10-18 | 306 | 307 | 305 | 305 | 225,000 | 1,386.36 |
| 1984-10-17 | 310 | 310 | 306 | 307 | 58,000 | 1,395.45 |
| 1984-10-16 | 309 | 310 | 307 | 307 | 165,000 | 1,395.45 |
| 1984-10-15 | 307 | 311 | 307 | 308 | 62,000 | 1,400 |
| 1984-10-12 | 307 | 308 | 306 | 306 | 323,000 | 1,390.91 |
| 1984-10-11 | 315 | 318 | 307 | 307 | 326,000 | 1,395.45 |
| 1984-10-09 | 313 | 318 | 313 | 315 | 80,000 | 1,431.82 |
| 1984-10-08 | 321 | 321 | 318 | 318 | 129,000 | 1,445.45 |
| 1984-10-06 | 329 | 329 | 322 | 322 | 131,000 | 1,463.64 |
| 1984-10-05 | 330 | 332 | 324 | 328 | 242,000 | 1,490.91 |
| 1984-10-04 | 327 | 334 | 323 | 328 | 396,000 | 1,490.91 |
| 1984-10-03 | 317 | 337 | 317 | 337 | 1,145,000 | 1,531.82 |
| 1984-10-02 | 319 | 320 | 310 | 315 | 330,000 | 1,431.82 |
| 1984-10-01 | 306 | 320 | 306 | 320 | 341,000 | 1,454.55 |
| 1984-09-29 | 305 | 308 | 303 | 308 | 464,000 | 1,400 |
| 1984-09-28 | 306 | 309 | 305 | 306 | 292,000 | 1,390.91 |
| 1984-09-27 | 310 | 311 | 305 | 305 | 242,000 | 1,386.36 |
| 1984-09-26 | 324 | 324 | 305 | 307 | 485,000 | 1,395.45 |
| 1984-09-25 | 301 | 324 | 299 | 324 | 314,000 | 1,472.73 |
| 1984-09-22 | 300 | 302 | 300 | 300 | 272,000 | 1,363.64 |
| 1984-09-21 | 303 | 304 | 300 | 300 | 384,000 | 1,363.64 |
| 1984-09-20 | 307 | 310 | 303 | 304 | 184,000 | 1,381.82 |
| 1984-09-19 | 306 | 307 | 302 | 307 | 77,000 | 1,395.45 |
| 1984-09-18 | 303 | 305 | 301 | 302 | 215,000 | 1,372.73 |
| 1984-09-17 | 305 | 305 | 300 | 302 | 187,000 | 1,372.73 |
| 1984-09-14 | 303 | 304 | 296 | 299 | 606,000 | 1,359.09 |
| 1984-09-13 | 303 | 306 | 303 | 303 | 302,000 | 1,377.27 |
| 1984-09-12 | 310 | 310 | 303 | 303 | 283,000 | 1,377.27 |
| 1984-09-11 | 315 | 315 | 310 | 313 | 219,000 | 1,422.73 |
| 1984-09-10 | 307 | 315 | 307 | 310 | 149,000 | 1,409.09 |
| 1984-09-07 | 310 | 311 | 305 | 306 | 161,000 | 1,390.91 |
| 1984-09-06 | 311 | 314 | 310 | 310 | 119,000 | 1,409.09 |
| 1984-09-05 | 314 | 316 | 311 | 311 | 95,000 | 1,413.64 |
| 1984-09-04 | 315 | 316 | 313 | 313 | 165,000 | 1,422.73 |
| 1984-09-03 | 314 | 316 | 312 | 316 | 97,000 | 1,436.36 |
| 1984-09-01 | 315 | 316 | 310 | 310 | 143,000 | 1,409.09 |
| 1984-08-31 | 315 | 318 | 313 | 315 | 142,000 | 1,431.82 |
| 1984-08-30 | 320 | 323 | 314 | 320 | 443,000 | 1,454.55 |
| 1984-08-29 | 314 | 319 | 313 | 316 | 53,000 | 1,436.36 |
| 1984-08-28 | 320 | 325 | 318 | 324 | 56,000 | 1,472.73 |
| 1984-08-27 | 328 | 328 | 315 | 325 | 89,000 | 1,477.27 |
| 1984-08-25 | 322 | 328 | 311 | 328 | 156,000 | 1,490.91 |
| 1984-08-24 | 325 | 332 | 325 | 325 | 241,000 | 1,477.27 |
| 1984-08-23 | 320 | 330 | 320 | 330 | 322,000 | 1,500 |
| 1984-08-22 | 316 | 320 | 316 | 318 | 176,000 | 1,445.45 |
| 1984-08-21 | 310 | 318 | 308 | 315 | 225,000 | 1,431.82 |
| 1984-08-20 | 311 | 311 | 308 | 310 | 109,000 | 1,409.09 |
| 1984-08-18 | 301 | 312 | 301 | 312 | 98,000 | 1,418.18 |
| 1984-08-17 | 301 | 303 | 300 | 300 | 149,000 | 1,363.64 |
| 1984-08-16 | 303 | 305 | 302 | 302 | 223,000 | 1,372.73 |
| 1984-08-15 | 304 | 306 | 303 | 303 | 84,000 | 1,377.27 |
| 1984-08-14 | 306 | 307 | 303 | 303 | 190,000 | 1,377.27 |
| 1984-08-13 | 308 | 310 | 306 | 307 | 160,000 | 1,395.45 |
| 1984-08-10 | 309 | 309 | 306 | 307 | 83,000 | 1,395.45 |
| 1984-08-09 | 305 | 309 | 303 | 306 | 80,000 | 1,390.91 |
| 1984-08-08 | 304 | 310 | 302 | 310 | 83,000 | 1,409.09 |
| 1984-08-07 | 304 | 304 | 300 | 300 | 159,000 | 1,363.64 |
| 1984-08-06 | 299 | 302 | 298 | 298 | 261,000 | 1,354.55 |
| 1984-08-04 | 300 | 300 | 296 | 296 | 371,000 | 1,345.45 |
| 1984-08-03 | 299 | 304 | 295 | 295 | 538,000 | 1,340.91 |
| 1984-08-02 | 296 | 298 | 296 | 298 | 180,000 | 1,354.55 |
| 1984-08-01 | 296 | 296 | 294 | 294 | 143,000 | 1,336.36 |
| 1984-07-31 | 290 | 296 | 290 | 294 | 110,000 | 1,336.36 |
| 1984-07-30 | 293 | 296 | 290 | 290 | 408,000 | 1,318.18 |
| 1984-07-28 | 291 | 296 | 290 | 293 | 269,000 | 1,331.82 |
| 1984-07-27 | 296 | 297 | 295 | 296 | 578,000 | 1,345.45 |
| 1984-07-26 | 295 | 300 | 295 | 297 | 276,000 | 1,350 |
| 1984-07-25 | 290 | 298 | 289 | 290 | 236,000 | 1,318.18 |
| 1984-07-24 | 290 | 300 | 285 | 300 | 194,000 | 1,363.64 |
| 1984-07-23 | 302 | 307 | 291 | 291 | 268,000 | 1,322.73 |
| 1984-07-21 | 300 | 301 | 296 | 300 | 66,000 | 1,363.64 |
| 1984-07-20 | 313 | 315 | 310 | 310 | 151,000 | 1,409.09 |
| 1984-07-19 | 317 | 319 | 315 | 315 | 168,000 | 1,431.82 |
| 1984-07-18 | 319 | 324 | 316 | 317 | 189,000 | 1,440.91 |
| 1984-07-17 | 322 | 324 | 316 | 316 | 181,000 | 1,436.36 |
| 1984-07-16 | 322 | 324 | 321 | 321 | 219,000 | 1,459.09 |
| 1984-07-13 | 334 | 334 | 320 | 323 | 310,000 | 1,468.18 |
| 1984-07-12 | 338 | 338 | 335 | 336 | 297,000 | 1,527.27 |
| 1984-07-11 | 337 | 339 | 337 | 338 | 112,000 | 1,536.36 |
| 1984-07-10 | 339 | 341 | 335 | 337 | 144,000 | 1,531.82 |
| 1984-07-09 | 338 | 340 | 337 | 337 | 45,000 | 1,531.82 |
| 1984-07-07 | 338 | 345 | 337 | 337 | 68,000 | 1,531.82 |
| 1984-07-06 | 340 | 340 | 337 | 338 | 173,000 | 1,536.36 |
| 1984-07-05 | 345 | 345 | 342 | 342 | 111,000 | 1,554.55 |
| 1984-07-04 | 344 | 354 | 341 | 354 | 360,000 | 1,609.09 |
| 1984-07-03 | 355 | 357 | 346 | 349 | 297,000 | 1,586.36 |
| 1984-07-02 | 350 | 363 | 349 | 352 | 759,000 | 1,600 |
| 1984-06-30 | 348 | 351 | 344 | 351 | 494,000 | 1,595.45 |
| 1984-06-29 | 345 | 348 | 341 | 345 | 378,000 | 1,568.18 |
| 1984-06-28 | 341 | 345 | 340 | 340 | 215,000 | 1,545.45 |
| 1984-06-27 | 337 | 337 | 330 | 336 | 316,000 | 1,527.27 |
| 1984-06-26 | 334 | 339 | 330 | 335 | 289,000 | 1,522.73 |
| 1984-06-25 | 325 | 334 | 322 | 330 | 239,000 | 1,500 |
| 1984-06-23 | 325 | 330 | 321 | 325 | 97,000 | 1,477.27 |
| 1984-06-22 | 330 | 330 | 325 | 325 | 273,000 | 1,477.27 |
| 1984-06-21 | 337 | 337 | 325 | 330 | 416,000 | 1,500 |
| 1984-06-20 | 344 | 348 | 341 | 342 | 465,000 | 1,554.55 |
| 1984-06-19 | 331 | 344 | 330 | 340 | 390,000 | 1,545.45 |
| 1984-06-18 | 327 | 329 | 320 | 325 | 193,000 | 1,477.27 |
| 1984-06-16 | 321 | 330 | 321 | 330 | 133,000 | 1,500 |
| 1984-06-15 | 330 | 331 | 320 | 330 | 583,000 | 1,500 |
| 1984-06-14 | 342 | 347 | 335 | 339 | 282,000 | 1,540.91 |
| 1984-06-13 | 348 | 349 | 332 | 335 | 404,000 | 1,522.73 |
| 1984-06-12 | 353 | 355 | 348 | 349 | 778,000 | 1,586.36 |
| 1984-06-11 | 367 | 368 | 350 | 358 | 1,447,000 | 1,627.27 |
| 1984-06-08 | 346 | 365 | 341 | 365 | 3,577,000 | 1,659.09 |
| 1984-06-07 | 355 | 363 | 343 | 347 | 4,257,000 | 1,577.27 |
| 1984-06-06 | 309 | 340 | 305 | 330 | 3,122,000 | 1,500 |
| 1984-06-05 | 296 | 300 | 291 | 300 | 778,000 | 1,363.64 |
| 1984-06-04 | 301 | 302 | 281 | 286 | 989,000 | 1,300 |
| 1984-06-02 | 304 | 308 | 296 | 296 | 195,000 | 1,345.45 |
| 1984-06-01 | 298 | 300 | 282 | 284 | 542,000 | 1,290.91 |
| 1984-05-31 | 315 | 315 | 294 | 295 | 481,000 | 1,340.91 |
| 1984-05-30 | 315 | 325 | 311 | 316 | 389,000 | 1,436.36 |
| 1984-05-29 | 300 | 301 | 298 | 298 | 59,000 | 1,354.55 |
| 1984-05-28 | 301 | 305 | 298 | 298 | 97,000 | 1,354.55 |
| 1984-05-26 | 306 | 306 | 300 | 301 | 67,000 | 1,368.18 |
| 1984-05-25 | 303 | 305 | 301 | 301 | 57,000 | 1,368.18 |
| 1984-05-24 | 291 | 309 | 291 | 305 | 118,000 | 1,386.36 |
| 1984-05-23 | 290 | 290 | 285 | 290 | 230,000 | 1,318.18 |
| 1984-05-22 | 300 | 305 | 300 | 300 | 187,000 | 1,363.64 |
| 1984-05-21 | 314 | 315 | 310 | 310 | 106,000 | 1,409.09 |
| 1984-05-19 | 315 | 315 | 314 | 314 | 180,000 | 1,427.27 |
| 1984-05-18 | 320 | 325 | 312 | 315 | 159,000 | 1,431.82 |
| 1984-05-17 | 337 | 337 | 320 | 325 | 193,000 | 1,477.27 |
| 1984-05-16 | 337 | 340 | 334 | 340 | 89,000 | 1,545.45 |
| 1984-05-15 | 340 | 340 | 330 | 337 | 420,000 | 1,531.82 |
| 1984-05-14 | 350 | 354 | 340 | 340 | 394,000 | 1,545.45 |
| 1984-05-11 | 354 | 354 | 352 | 353 | 73,000 | 1,604.55 |
| 1984-05-10 | 360 | 360 | 353 | 354 | 244,000 | 1,609.09 |
| 1984-05-09 | 354 | 359 | 354 | 355 | 130,000 | 1,613.64 |
| 1984-05-08 | 366 | 369 | 358 | 360 | 605,000 | 1,636.36 |
| 1984-05-07 | 370 | 370 | 365 | 370 | 149,000 | 1,681.82 |
| 1984-05-04 | 374 | 375 | 370 | 371 | 227,000 | 1,686.36 |
| 1984-05-02 | 371 | 375 | 369 | 370 | 264,000 | 1,681.82 |
| 1984-05-01 | 375 | 380 | 370 | 371 | 149,000 | 1,686.36 |
| 1984-04-28 | 375 | 378 | 375 | 378 | 52,000 | 1,718.18 |
| 1984-04-27 | 370 | 375 | 367 | 375 | 113,000 | 1,704.55 |
| 1984-04-26 | 369 | 370 | 365 | 367 | 123,000 | 1,668.18 |
| 1984-04-25 | 365 | 369 | 360 | 364 | 161,000 | 1,654.55 |
| 1984-04-24 | 361 | 369 | 353 | 354 | 178,000 | 1,609.09 |
| 1984-04-23 | 366 | 369 | 361 | 361 | 52,000 | 1,640.91 |
| 1984-04-21 | 361 | 366 | 360 | 360 | 66,000 | 1,636.36 |
| 1984-04-20 | 368 | 370 | 353 | 360 | 120,000 | 1,636.36 |
| 1984-04-19 | 366 | 370 | 365 | 366 | 144,000 | 1,663.64 |
| 1984-04-18 | 370 | 370 | 365 | 366 | 137,000 | 1,663.64 |
| 1984-04-17 | 379 | 379 | 370 | 370 | 122,000 | 1,681.82 |
| 1984-04-16 | 385 | 385 | 376 | 376 | 296,000 | 1,709.09 |
| 1984-04-13 | 380 | 383 | 377 | 380 | 844,000 | 1,727.27 |
| 1984-04-12 | 374 | 380 | 370 | 380 | 128,000 | 1,727.27 |
| 1984-04-11 | 374 | 374 | 366 | 370 | 211,000 | 1,681.82 |
| 1984-04-10 | 367 | 375 | 367 | 375 | 160,000 | 1,704.55 |
| 1984-04-09 | 365 | 375 | 365 | 373 | 165,000 | 1,695.45 |
| 1984-04-07 | 372 | 374 | 365 | 370 | 151,000 | 1,681.82 |
| 1984-04-06 | 375 | 375 | 365 | 372 | 248,000 | 1,690.91 |
| 1984-04-05 | 375 | 375 | 369 | 370 | 287,000 | 1,681.82 |
| 1984-04-04 | 369 | 375 | 366 | 369 | 237,000 | 1,677.27 |
| 1984-04-03 | 376 | 376 | 365 | 374 | 228,000 | 1,700 |
| 1984-04-02 | 380 | 383 | 375 | 376 | 427,000 | 1,709.09 |
| 1984-03-31 | 383 | 385 | 371 | 380 | 333,000 | 1,727.27 |
| 1984-03-30 | 400 | 408 | 385 | 388 | 4,325,000 | 1,763.64 |
| 1984-03-29 | 368 | 400 | 368 | 394 | 2,857,000 | 1,790.91 |
| 1984-03-28 | 358 | 372 | 358 | 363 | 477,000 | 1,650 |
| 1984-03-27 | 360 | 362 | 355 | 358 | 212,000 | 1,627.27 |
| 1984-03-26 | 370 | 370 | 350 | 365 | 544,000 | 1,659.09 |
| 1984-03-24 | 367 | 372 | 367 | 372 | 127,000 | 1,690.91 |
| 1984-03-23 | 375 | 380 | 372 | 372 | 454,000 | 1,690.91 |
| 1984-03-22 | 379 | 379 | 370 | 373 | 318,000 | 1,695.45 |
| 1984-03-21 | 380 | 386 | 377 | 380 | 1,021,000 | 1,727.27 |
| 1984-03-19 | 375 | 382 | 375 | 380 | 794,000 | 1,727.27 |
| 1984-03-17 | 380 | 384 | 375 | 375 | 427,000 | 1,704.55 |
| 1984-03-16 | 385 | 387 | 375 | 375 | 3,579,000 | 1,704.55 |
| 1984-03-15 | 375 | 385 | 374 | 380 | 4,381,000 | 1,727.27 |
| 1984-03-14 | 355 | 372 | 355 | 365 | 2,959,000 | 1,659.09 |
| 1984-03-13 | 350 | 350 | 341 | 348 | 236,000 | 1,581.82 |
| 1984-03-12 | 341 | 345 | 338 | 340 | 274,000 | 1,545.45 |
| 1984-03-09 | 340 | 345 | 337 | 340 | 58,000 | 1,545.45 |
| 1984-03-08 | 342 | 344 | 335 | 340 | 181,000 | 1,545.45 |
| 1984-03-07 | 347 | 350 | 341 | 346 | 159,000 | 1,572.73 |
| 1984-03-06 | 345 | 350 | 345 | 349 | 179,000 | 1,586.36 |
| 1984-03-05 | 349 | 352 | 341 | 350 | 850,000 | 1,590.91 |
| 1984-03-03 | 347 | 355 | 347 | 354 | 666,000 | 1,609.09 |
| 1984-03-02 | 341 | 350 | 341 | 345 | 180,000 | 1,568.18 |
| 1984-03-01 | 350 | 354 | 340 | 345 | 185,000 | 1,568.18 |
| 1984-02-29 | 340 | 349 | 340 | 349 | 98,000 | 1,586.36 |
| 1984-02-28 | 340 | 350 | 340 | 345 | 213,000 | 1,568.18 |
| 1984-02-27 | 336 | 340 | 335 | 340 | 269,000 | 1,545.45 |
| 1984-02-25 | 335 | 338 | 335 | 335 | 38,000 | 1,522.73 |
| 1984-02-24 | 335 | 340 | 335 | 335 | 69,000 | 1,522.73 |
| 1984-02-23 | 343 | 343 | 330 | 340 | 216,000 | 1,545.45 |
| 1984-02-22 | 348 | 348 | 338 | 338 | 697,000 | 1,536.36 |
| 1984-02-21 | 327 | 348 | 327 | 348 | 526,000 | 1,581.82 |
| 1984-02-20 | 335 | 335 | 328 | 330 | 60,000 | 1,500 |
| 1984-02-18 | 332 | 335 | 330 | 335 | 65,000 | 1,522.73 |
| 1984-02-17 | 331 | 335 | 331 | 335 | 121,000 | 1,522.73 |
| 1984-02-16 | 335 | 335 | 330 | 330 | 92,000 | 1,500 |
| 1984-02-15 | 340 | 340 | 331 | 335 | 96,000 | 1,522.73 |
| 1984-02-14 | 335 | 340 | 328 | 330 | 173,000 | 1,500 |
| 1984-02-13 | 344 | 344 | 335 | 335 | 126,000 | 1,522.73 |
| 1984-02-10 | 355 | 357 | 340 | 343 | 344,000 | 1,559.09 |
| 1984-02-09 | 350 | 356 | 350 | 355 | 1,402,000 | 1,613.64 |
| 1984-02-08 | 340 | 360 | 340 | 348 | 1,829,000 | 1,581.82 |
| 1984-02-07 | 347 | 347 | 338 | 340 | 168,000 | 1,545.45 |
| 1984-02-06 | 338 | 349 | 335 | 347 | 423,000 | 1,577.27 |
| 1984-02-04 | 325 | 329 | 321 | 323 | 110,000 | 1,468.18 |
| 1984-02-03 | 332 | 334 | 329 | 329 | 161,000 | 1,495.45 |
| 1984-02-02 | 339 | 339 | 327 | 330 | 143,000 | 1,500 |
| 1984-02-01 | 337 | 340 | 337 | 339 | 121,000 | 1,540.91 |
| 1984-01-31 | 337 | 342 | 335 | 342 | 107,000 | 1,554.55 |
| 1984-01-30 | 336 | 342 | 330 | 342 | 230,000 | 1,554.55 |
| 1984-01-28 | 330 | 335 | 330 | 331 | 218,000 | 1,504.55 |
| 1984-01-27 | 335 | 340 | 333 | 333 | 159,000 | 1,513.64 |
| 1984-01-26 | 339 | 340 | 335 | 335 | 234,000 | 1,522.73 |
| 1984-01-25 | 345 | 345 | 336 | 340 | 1,293,000 | 1,545.45 |
| 1984-01-24 | 345 | 345 | 336 | 340 | 165,000 | 1,545.45 |
| 1984-01-23 | 344 | 344 | 340 | 340 | 118,000 | 1,545.45 |
| 1984-01-21 | 345 | 350 | 345 | 345 | 168,000 | 1,568.18 |
| 1984-01-20 | 350 | 350 | 347 | 350 | 555,000 | 1,590.91 |
| 1984-01-19 | 354 | 356 | 350 | 350 | 263,000 | 1,590.91 |
| 1984-01-18 | 354 | 356 | 350 | 354 | 322,000 | 1,609.09 |
| 1984-01-17 | 348 | 355 | 347 | 353 | 663,000 | 1,604.55 |
| 1984-01-13 | 349 | 350 | 347 | 348 | 319,000 | 1,581.82 |
| 1984-01-12 | 359 | 359 | 348 | 350 | 325,000 | 1,590.91 |
| 1984-01-11 | 350 | 360 | 349 | 359 | 472,000 | 1,631.82 |
| 1984-01-10 | 350 | 355 | 347 | 350 | 273,000 | 1,590.91 |
| 1984-01-09 | 352 | 357 | 350 | 350 | 335,000 | 1,590.91 |
| 1984-01-07 | 360 | 364 | 350 | 358 | 414,000 | 1,627.27 |
| 1984-01-06 | 368 | 370 | 351 | 362 | 617,000 | 1,645.45 |
| 1984-01-05 | 365 | 373 | 365 | 368 | 936,000 | 1,672.73 |
| 1984-01-04 | 370 | 370 | 363 | 363 | 669,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
