4202 (株)ダイセル 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 | 625 | 630 | 615 | 620 | 157,000 | 563.64 |
| 1984-12-27 | 644 | 645 | 620 | 621 | 317,000 | 564.55 |
| 1984-12-26 | 645 | 648 | 635 | 640 | 494,000 | 581.82 |
| 1984-12-25 | 639 | 639 | 626 | 635 | 372,000 | 577.27 |
| 1984-12-24 | 629 | 631 | 626 | 631 | 282,000 | 573.64 |
| 1984-12-22 | 630 | 634 | 626 | 630 | 131,000 | 572.73 |
| 1984-12-21 | 633 | 635 | 626 | 630 | 152,000 | 572.73 |
| 1984-12-20 | 629 | 639 | 626 | 639 | 301,000 | 580.91 |
| 1984-12-19 | 650 | 655 | 627 | 639 | 1,040,000 | 580.91 |
| 1984-12-18 | 633 | 640 | 625 | 639 | 477,000 | 580.91 |
| 1984-12-17 | 610 | 635 | 610 | 635 | 426,000 | 577.27 |
| 1984-12-15 | 613 | 615 | 607 | 610 | 175,000 | 554.55 |
| 1984-12-14 | 610 | 611 | 605 | 611 | 473,000 | 555.46 |
| 1984-12-13 | 617 | 617 | 610 | 613 | 584,000 | 557.27 |
| 1984-12-12 | 620 | 624 | 610 | 618 | 973,000 | 561.82 |
| 1984-12-11 | 614 | 617 | 608 | 614 | 1,696,000 | 558.18 |
| 1984-12-10 | 615 | 625 | 615 | 615 | 238,000 | 559.09 |
| 1984-12-07 | 635 | 643 | 625 | 625 | 767,000 | 568.18 |
| 1984-12-06 | 650 | 651 | 643 | 645 | 714,000 | 586.36 |
| 1984-12-05 | 674 | 678 | 660 | 660 | 1,358,000 | 600 |
| 1984-12-04 | 675 | 687 | 670 | 674 | 1,868,000 | 612.73 |
| 1984-12-03 | 672 | 688 | 667 | 680 | 2,700,000 | 618.18 |
| 1984-12-01 | 662 | 662 | 653 | 662 | 691,000 | 601.82 |
| 1984-11-30 | 660 | 667 | 652 | 652 | 2,360,000 | 592.73 |
| 1984-11-29 | 655 | 669 | 648 | 655 | 2,780,000 | 595.46 |
| 1984-11-28 | 640 | 658 | 633 | 658 | 4,460,000 | 598.18 |
| 1984-11-27 | 622 | 638 | 617 | 630 | 1,846,000 | 572.73 |
| 1984-11-26 | 616 | 621 | 616 | 616 | 462,000 | 560 |
| 1984-11-24 | 615 | 619 | 615 | 616 | 216,000 | 560 |
| 1984-11-22 | 624 | 625 | 618 | 619 | 521,000 | 562.73 |
| 1984-11-21 | 615 | 623 | 612 | 620 | 781,000 | 563.64 |
| 1984-11-20 | 620 | 621 | 611 | 611 | 743,000 | 555.46 |
| 1984-11-19 | 609 | 622 | 605 | 619 | 1,446,000 | 562.73 |
| 1984-11-17 | 599 | 605 | 595 | 605 | 466,000 | 550 |
| 1984-11-16 | 600 | 604 | 592 | 599 | 317,000 | 544.55 |
| 1984-11-15 | 605 | 605 | 590 | 590 | 476,000 | 536.36 |
| 1984-11-14 | 596 | 603 | 594 | 601 | 532,000 | 546.36 |
| 1984-11-13 | 588 | 595 | 588 | 592 | 254,000 | 538.18 |
| 1984-11-12 | 595 | 598 | 588 | 598 | 372,000 | 543.64 |
| 1984-11-09 | 589 | 604 | 585 | 598 | 633,000 | 543.64 |
| 1984-11-08 | 571 | 581 | 570 | 581 | 731,000 | 528.18 |
| 1984-11-07 | 595 | 595 | 579 | 581 | 402,000 | 528.18 |
| 1984-11-06 | 602 | 603 | 583 | 590 | 649,000 | 536.36 |
| 1984-11-05 | 603 | 609 | 599 | 603 | 1,321,000 | 548.18 |
| 1984-11-02 | 600 | 600 | 593 | 598 | 781,000 | 543.64 |
| 1984-11-01 | 610 | 610 | 590 | 590 | 1,011,000 | 536.36 |
| 1984-10-31 | 606 | 610 | 603 | 609 | 773,000 | 553.64 |
| 1984-10-30 | 609 | 610 | 601 | 607 | 1,342,000 | 551.82 |
| 1984-10-29 | 600 | 615 | 595 | 609 | 1,867,000 | 553.64 |
| 1984-10-27 | 590 | 592 | 585 | 590 | 497,000 | 536.36 |
| 1984-10-26 | 600 | 604 | 585 | 590 | 821,000 | 536.36 |
| 1984-10-25 | 605 | 610 | 597 | 599 | 3,357,000 | 544.55 |
| 1984-10-24 | 592 | 602 | 592 | 595 | 4,090,000 | 540.91 |
| 1984-10-23 | 575 | 582 | 572 | 582 | 1,662,000 | 529.09 |
| 1984-10-22 | 561 | 575 | 561 | 575 | 926,000 | 522.73 |
| 1984-10-20 | 563 | 563 | 559 | 560 | 440,000 | 509.09 |
| 1984-10-19 | 558 | 558 | 552 | 553 | 334,000 | 502.73 |
| 1984-10-18 | 560 | 560 | 550 | 550 | 395,000 | 500 |
| 1984-10-17 | 561 | 564 | 550 | 550 | 635,000 | 500 |
| 1984-10-16 | 565 | 567 | 561 | 561 | 631,000 | 510 |
| 1984-10-15 | 560 | 560 | 556 | 560 | 285,000 | 509.09 |
| 1984-10-12 | 559 | 559 | 548 | 550 | 592,000 | 500 |
| 1984-10-11 | 568 | 568 | 555 | 559 | 299,000 | 508.18 |
| 1984-10-09 | 555 | 569 | 550 | 569 | 608,000 | 517.27 |
| 1984-10-08 | 556 | 558 | 555 | 555 | 300,000 | 504.55 |
| 1984-10-06 | 562 | 562 | 555 | 556 | 160,000 | 505.46 |
| 1984-10-05 | 561 | 565 | 557 | 564 | 503,000 | 512.73 |
| 1984-10-04 | 569 | 570 | 556 | 556 | 548,000 | 505.46 |
| 1984-10-03 | 570 | 577 | 565 | 570 | 816,000 | 518.18 |
| 1984-10-02 | 580 | 586 | 566 | 573 | 1,651,000 | 520.91 |
| 1984-10-01 | 567 | 579 | 567 | 579 | 2,447,000 | 526.36 |
| 1984-09-29 | 556 | 566 | 556 | 566 | 553,000 | 514.55 |
| 1984-09-28 | 558 | 559 | 553 | 556 | 220,000 | 505.46 |
| 1984-09-27 | 559 | 559 | 553 | 555 | 440,000 | 504.55 |
| 1984-09-26 | 550 | 559 | 550 | 555 | 625,000 | 504.55 |
| 1984-09-25 | 550 | 560 | 545 | 559 | 666,000 | 508.18 |
| 1984-09-22 | 550 | 550 | 545 | 547 | 370,000 | 497.27 |
| 1984-09-21 | 560 | 565 | 554 | 558 | 560,000 | 507.27 |
| 1984-09-20 | 560 | 560 | 551 | 554 | 305,000 | 503.64 |
| 1984-09-19 | 560 | 565 | 556 | 558 | 899,000 | 507.27 |
| 1984-09-18 | 566 | 566 | 558 | 558 | 482,000 | 507.27 |
| 1984-09-17 | 565 | 569 | 560 | 565 | 724,000 | 513.64 |
| 1984-09-14 | 563 | 567 | 553 | 558 | 761,000 | 507.27 |
| 1984-09-13 | 567 | 567 | 560 | 563 | 793,000 | 511.82 |
| 1984-09-12 | 552 | 565 | 552 | 557 | 760,000 | 506.36 |
| 1984-09-11 | 550 | 553 | 549 | 552 | 573,000 | 501.82 |
| 1984-09-10 | 550 | 554 | 546 | 554 | 750,000 | 503.64 |
| 1984-09-07 | 565 | 568 | 555 | 555 | 698,000 | 504.55 |
| 1984-09-06 | 571 | 571 | 560 | 565 | 1,434,000 | 513.64 |
| 1984-09-05 | 571 | 571 | 562 | 571 | 2,494,000 | 519.09 |
| 1984-09-04 | 563 | 563 | 552 | 562 | 987,000 | 510.91 |
| 1984-09-03 | 561 | 568 | 556 | 559 | 748,000 | 508.18 |
| 1984-09-01 | 570 | 575 | 565 | 566 | 2,140,000 | 514.55 |
| 1984-08-31 | 560 | 571 | 556 | 566 | 4,294,000 | 514.55 |
| 1984-08-30 | 560 | 561 | 555 | 555 | 781,000 | 504.55 |
| 1984-08-29 | 567 | 568 | 555 | 564 | 5,878,999 | 512.73 |
| 1984-08-28 | 553 | 567 | 550 | 567 | 5,527,999 | 515.46 |
| 1984-08-27 | 544 | 553 | 541 | 552 | 1,441,000 | 501.82 |
| 1984-08-25 | 543 | 545 | 540 | 544 | 379,000 | 494.55 |
| 1984-08-24 | 540 | 546 | 540 | 540 | 782,000 | 490.91 |
| 1984-08-23 | 553 | 553 | 545 | 550 | 2,058,000 | 500 |
| 1984-08-22 | 544 | 558 | 538 | 555 | 3,779,000 | 504.55 |
| 1984-08-21 | 530 | 538 | 528 | 538 | 959,000 | 489.09 |
| 1984-08-20 | 537 | 539 | 521 | 526 | 466,000 | 478.18 |
| 1984-08-18 | 530 | 540 | 526 | 535 | 358,000 | 486.36 |
| 1984-08-17 | 538 | 540 | 530 | 540 | 665,000 | 490.91 |
| 1984-08-16 | 540 | 547 | 534 | 540 | 1,690,000 | 490.91 |
| 1984-08-15 | 526 | 540 | 523 | 538 | 849,000 | 489.09 |
| 1984-08-14 | 531 | 533 | 525 | 530 | 487,000 | 481.82 |
| 1984-08-13 | 540 | 540 | 530 | 533 | 667,000 | 484.55 |
| 1984-08-10 | 528 | 535 | 525 | 531 | 1,117,000 | 482.73 |
| 1984-08-09 | 525 | 538 | 521 | 532 | 1,334,000 | 483.64 |
| 1984-08-08 | 533 | 538 | 525 | 530 | 1,599,000 | 481.82 |
| 1984-08-07 | 560 | 562 | 541 | 543 | 5,480,999 | 493.64 |
| 1984-08-06 | 538 | 557 | 535 | 555 | 3,868,000 | 504.55 |
| 1984-08-04 | 545 | 545 | 529 | 540 | 2,242,000 | 490.91 |
| 1984-08-03 | 539 | 554 | 533 | 545 | 11,493,999 | 495.46 |
| 1984-08-02 | 529 | 543 | 525 | 540 | 9,770,999 | 490.91 |
| 1984-08-01 | 501 | 518 | 500 | 515 | 5,118,999 | 468.18 |
| 1984-07-31 | 505 | 505 | 492 | 500 | 1,612,000 | 454.55 |
| 1984-07-30 | 513 | 515 | 504 | 508 | 3,209,000 | 461.82 |
| 1984-07-28 | 515 | 515 | 507 | 507 | 4,415,000 | 460.91 |
| 1984-07-27 | 509 | 512 | 502 | 505 | 5,989,999 | 459.09 |
| 1984-07-26 | 470 | 499 | 470 | 490 | 3,154,000 | 445.46 |
| 1984-07-25 | 468 | 470 | 463 | 465 | 866,000 | 422.73 |
| 1984-07-24 | 451 | 470 | 441 | 468 | 1,050,000 | 425.46 |
| 1984-07-23 | 484 | 486 | 460 | 461 | 519,000 | 419.09 |
| 1984-07-21 | 471 | 479 | 470 | 479 | 460,000 | 435.46 |
| 1984-07-20 | 470 | 475 | 467 | 469 | 1,012,000 | 426.36 |
| 1984-07-19 | 491 | 495 | 465 | 465 | 1,996,000 | 422.73 |
| 1984-07-18 | 494 | 507 | 491 | 496 | 9,333,999 | 450.91 |
| 1984-07-17 | 468 | 503 | 468 | 494 | 8,453,999 | 449.09 |
| 1984-07-16 | 458 | 469 | 458 | 463 | 1,044,000 | 420.91 |
| 1984-07-13 | 459 | 463 | 446 | 448 | 1,120,000 | 407.27 |
| 1984-07-12 | 470 | 473 | 465 | 469 | 2,314,000 | 426.36 |
| 1984-07-11 | 457 | 478 | 457 | 474 | 2,837,000 | 430.91 |
| 1984-07-10 | 459 | 460 | 450 | 457 | 1,084,000 | 415.46 |
| 1984-07-09 | 460 | 464 | 460 | 464 | 239,000 | 421.82 |
| 1984-07-07 | 465 | 465 | 460 | 465 | 114,000 | 422.73 |
| 1984-07-06 | 470 | 470 | 460 | 467 | 946,000 | 424.55 |
| 1984-07-05 | 465 | 470 | 463 | 470 | 1,791,000 | 427.27 |
| 1984-07-04 | 465 | 469 | 463 | 465 | 1,358,000 | 422.73 |
| 1984-07-03 | 480 | 481 | 466 | 469 | 4,415,000 | 426.36 |
| 1984-07-02 | 458 | 470 | 457 | 465 | 2,496,000 | 422.73 |
| 1984-06-30 | 445 | 455 | 443 | 453 | 1,663,000 | 411.82 |
| 1984-06-29 | 450 | 451 | 442 | 442 | 1,467,000 | 401.82 |
| 1984-06-28 | 440 | 445 | 436 | 440 | 621,000 | 400 |
| 1984-06-27 | 417 | 430 | 417 | 425 | 370,000 | 386.36 |
| 1984-06-26 | 413 | 415 | 410 | 410 | 252,000 | 372.73 |
| 1984-06-25 | 416 | 420 | 410 | 413 | 134,000 | 375.46 |
| 1984-06-23 | 415 | 415 | 410 | 411 | 143,000 | 373.64 |
| 1984-06-22 | 419 | 425 | 415 | 415 | 201,000 | 377.27 |
| 1984-06-21 | 420 | 422 | 414 | 414 | 202,000 | 376.36 |
| 1984-06-20 | 420 | 435 | 420 | 420 | 139,000 | 381.82 |
| 1984-06-19 | 420 | 420 | 415 | 415 | 147,000 | 377.27 |
| 1984-06-18 | 417 | 420 | 410 | 410 | 98,000 | 372.73 |
| 1984-06-16 | 413 | 421 | 413 | 413 | 63,000 | 375.46 |
| 1984-06-15 | 410 | 425 | 410 | 418 | 120,000 | 380 |
| 1984-06-14 | 422 | 426 | 418 | 419 | 170,000 | 380.91 |
| 1984-06-13 | 429 | 430 | 420 | 425 | 164,000 | 386.36 |
| 1984-06-12 | 433 | 433 | 430 | 432 | 119,000 | 392.73 |
| 1984-06-11 | 430 | 439 | 429 | 435 | 142,000 | 395.46 |
| 1984-06-08 | 434 | 435 | 430 | 430 | 156,000 | 390.91 |
| 1984-06-07 | 430 | 439 | 430 | 434 | 476,000 | 394.55 |
| 1984-06-06 | 433 | 435 | 427 | 432 | 234,000 | 392.73 |
| 1984-06-05 | 425 | 436 | 425 | 430 | 422,000 | 390.91 |
| 1984-06-04 | 420 | 424 | 416 | 421 | 148,000 | 382.73 |
| 1984-06-02 | 406 | 413 | 405 | 410 | 212,000 | 372.73 |
| 1984-06-01 | 400 | 405 | 400 | 400 | 430,000 | 363.64 |
| 1984-05-31 | 418 | 418 | 400 | 408 | 192,000 | 370.91 |
| 1984-05-30 | 420 | 422 | 420 | 421 | 94,000 | 382.73 |
| 1984-05-29 | 404 | 410 | 404 | 408 | 315,000 | 370.91 |
| 1984-05-28 | 412 | 412 | 400 | 400 | 367,000 | 363.64 |
| 1984-05-26 | 415 | 415 | 409 | 410 | 233,000 | 372.73 |
| 1984-05-25 | 418 | 420 | 413 | 418 | 297,000 | 380 |
| 1984-05-24 | 400 | 414 | 400 | 408 | 550,000 | 370.91 |
| 1984-05-23 | 390 | 390 | 388 | 390 | 249,000 | 354.55 |
| 1984-05-22 | 385 | 391 | 377 | 391 | 737,000 | 355.46 |
| 1984-05-21 | 407 | 410 | 400 | 400 | 472,000 | 363.64 |
| 1984-05-19 | 404 | 417 | 403 | 412 | 404,000 | 374.55 |
| 1984-05-18 | 405 | 415 | 400 | 409 | 790,000 | 371.82 |
| 1984-05-17 | 445 | 445 | 425 | 425 | 366,000 | 386.36 |
| 1984-05-16 | 448 | 450 | 438 | 440 | 1,115,000 | 400 |
| 1984-05-15 | 438 | 457 | 435 | 450 | 398,000 | 409.09 |
| 1984-05-14 | 460 | 460 | 440 | 440 | 358,000 | 400 |
| 1984-05-11 | 471 | 476 | 470 | 470 | 345,000 | 427.27 |
| 1984-05-10 | 496 | 497 | 476 | 476 | 379,000 | 432.73 |
| 1984-05-09 | 508 | 515 | 496 | 496 | 377,000 | 450.91 |
| 1984-05-08 | 523 | 526 | 514 | 518 | 680,000 | 470.91 |
| 1984-05-07 | 523 | 529 | 520 | 528 | 839,000 | 480 |
| 1984-05-04 | 504 | 524 | 502 | 519 | 840,000 | 471.82 |
| 1984-05-02 | 495 | 502 | 495 | 502 | 264,000 | 456.36 |
| 1984-05-01 | 497 | 504 | 497 | 498 | 520,000 | 452.73 |
| 1984-04-28 | 495 | 500 | 495 | 498 | 304,000 | 452.73 |
| 1984-04-27 | 494 | 509 | 492 | 502 | 907,000 | 456.36 |
| 1984-04-26 | 490 | 491 | 486 | 489 | 253,000 | 444.55 |
| 1984-04-25 | 484 | 499 | 484 | 492 | 351,000 | 447.27 |
| 1984-04-24 | 487 | 487 | 480 | 481 | 238,000 | 437.27 |
| 1984-04-23 | 493 | 493 | 485 | 486 | 216,000 | 441.82 |
| 1984-04-21 | 488 | 498 | 485 | 496 | 298,000 | 450.91 |
| 1984-04-20 | 485 | 500 | 483 | 498 | 583,000 | 452.73 |
| 1984-04-19 | 489 | 489 | 480 | 480 | 84,000 | 436.36 |
| 1984-04-18 | 491 | 499 | 480 | 490 | 767,000 | 445.46 |
| 1984-04-17 | 500 | 500 | 485 | 490 | 1,054,000 | 445.46 |
| 1984-04-16 | 517 | 517 | 490 | 498 | 1,140,000 | 452.73 |
| 1984-04-13 | 509 | 510 | 503 | 507 | 2,949,000 | 460.91 |
| 1984-04-12 | 492 | 501 | 485 | 498 | 3,975,000 | 452.73 |
| 1984-04-11 | 468 | 485 | 468 | 480 | 1,378,000 | 436.36 |
| 1984-04-10 | 462 | 469 | 462 | 462 | 270,000 | 420 |
| 1984-04-09 | 460 | 460 | 455 | 457 | 300,000 | 415.46 |
| 1984-04-07 | 459 | 460 | 450 | 450 | 99,000 | 409.09 |
| 1984-04-06 | 453 | 455 | 453 | 454 | 450,000 | 412.73 |
| 1984-04-05 | 465 | 470 | 460 | 463 | 824,000 | 420.91 |
| 1984-04-04 | 450 | 465 | 450 | 459 | 602,000 | 417.27 |
| 1984-04-03 | 445 | 448 | 440 | 443 | 1,034,000 | 402.73 |
| 1984-04-02 | 446 | 455 | 440 | 448 | 375,000 | 407.27 |
| 1984-03-31 | 440 | 440 | 440 | 440 | 113,000 | 400 |
| 1984-03-30 | 450 | 452 | 441 | 445 | 193,000 | 404.55 |
| 1984-03-29 | 466 | 467 | 452 | 452 | 503,000 | 410.91 |
| 1984-03-28 | 465 | 470 | 451 | 461 | 711,000 | 419.09 |
| 1984-03-27 | 500 | 505 | 495 | 505 | 724,000 | 417.36 |
| 1984-03-26 | 505 | 505 | 495 | 502 | 1,060,000 | 414.88 |
| 1984-03-24 | 500 | 505 | 500 | 503 | 402,000 | 415.70 |
| 1984-03-23 | 489 | 505 | 489 | 495 | 637,000 | 409.09 |
| 1984-03-22 | 485 | 500 | 485 | 494 | 533,000 | 408.26 |
| 1984-03-21 | 495 | 497 | 485 | 490 | 1,502,000 | 404.96 |
| 1984-03-19 | 499 | 499 | 490 | 496 | 114,000 | 409.92 |
| 1984-03-17 | 498 | 500 | 490 | 499 | 297,000 | 412.40 |
| 1984-03-16 | 495 | 499 | 490 | 499 | 1,109,000 | 412.40 |
| 1984-03-15 | 493 | 500 | 493 | 495 | 1,245,000 | 409.09 |
| 1984-03-14 | 478 | 487 | 478 | 483 | 495,000 | 399.17 |
| 1984-03-13 | 473 | 482 | 473 | 476 | 278,000 | 393.39 |
| 1984-03-12 | 463 | 473 | 463 | 473 | 220,000 | 390.91 |
| 1984-03-09 | 462 | 469 | 462 | 463 | 122,000 | 382.65 |
| 1984-03-08 | 470 | 472 | 467 | 467 | 302,000 | 385.95 |
| 1984-03-07 | 480 | 480 | 475 | 477 | 254,000 | 394.22 |
| 1984-03-06 | 479 | 489 | 477 | 482 | 533,000 | 398.35 |
| 1984-03-05 | 479 | 480 | 475 | 475 | 352,000 | 392.56 |
| 1984-03-03 | 475 | 479 | 475 | 479 | 139,000 | 395.87 |
| 1984-03-02 | 457 | 463 | 457 | 460 | 346,000 | 380.17 |
| 1984-03-01 | 464 | 465 | 456 | 460 | 224,000 | 380.17 |
| 1984-02-29 | 457 | 460 | 454 | 454 | 135,000 | 375.21 |
| 1984-02-28 | 470 | 473 | 462 | 462 | 319,000 | 381.82 |
| 1984-02-27 | 461 | 466 | 460 | 460 | 359,000 | 380.17 |
| 1984-02-25 | 460 | 460 | 455 | 455 | 127,000 | 376.03 |
| 1984-02-24 | 447 | 454 | 447 | 454 | 182,000 | 375.21 |
| 1984-02-23 | 447 | 452 | 445 | 452 | 278,000 | 373.55 |
| 1984-02-22 | 446 | 457 | 445 | 447 | 214,000 | 369.42 |
| 1984-02-21 | 449 | 453 | 448 | 448 | 236,000 | 370.25 |
| 1984-02-20 | 449 | 457 | 448 | 452 | 42,000 | 373.55 |
| 1984-02-18 | 449 | 452 | 449 | 449 | 95,000 | 371.07 |
| 1984-02-17 | 450 | 454 | 447 | 454 | 241,000 | 375.21 |
| 1984-02-16 | 446 | 449 | 445 | 445 | 137,000 | 367.77 |
| 1984-02-15 | 441 | 446 | 441 | 445 | 412,000 | 367.77 |
| 1984-02-14 | 445 | 446 | 443 | 445 | 315,000 | 367.77 |
| 1984-02-13 | 450 | 450 | 444 | 446 | 829,000 | 368.60 |
| 1984-02-10 | 445 | 446 | 442 | 442 | 178,000 | 365.29 |
| 1984-02-09 | 458 | 460 | 445 | 445 | 440,000 | 367.77 |
| 1984-02-08 | 464 | 464 | 460 | 460 | 219,000 | 380.17 |
| 1984-02-07 | 463 | 465 | 463 | 464 | 91,000 | 383.47 |
| 1984-02-06 | 465 | 470 | 464 | 465 | 219,000 | 384.30 |
| 1984-02-04 | 466 | 467 | 466 | 466 | 77,000 | 385.12 |
| 1984-02-03 | 471 | 474 | 467 | 470 | 208,000 | 388.43 |
| 1984-02-02 | 475 | 475 | 472 | 475 | 152,000 | 392.56 |
| 1984-02-01 | 480 | 482 | 475 | 480 | 335,000 | 396.69 |
| 1984-01-31 | 476 | 485 | 475 | 482 | 498,000 | 398.35 |
| 1984-01-30 | 464 | 478 | 464 | 475 | 527,000 | 392.56 |
| 1984-01-28 | 462 | 464 | 461 | 463 | 252,000 | 382.65 |
| 1984-01-27 | 462 | 463 | 461 | 461 | 412,000 | 380.99 |
| 1984-01-26 | 464 | 467 | 461 | 465 | 117,000 | 384.30 |
| 1984-01-25 | 455 | 464 | 455 | 464 | 161,000 | 383.47 |
| 1984-01-24 | 465 | 468 | 460 | 460 | 406,000 | 380.17 |
| 1984-01-23 | 469 | 470 | 468 | 469 | 626,000 | 387.60 |
| 1984-01-21 | 470 | 471 | 467 | 470 | 208,000 | 388.43 |
| 1984-01-20 | 470 | 472 | 468 | 470 | 293,000 | 388.43 |
| 1984-01-19 | 473 | 475 | 471 | 472 | 140,000 | 390.08 |
| 1984-01-18 | 480 | 484 | 471 | 475 | 431,000 | 392.56 |
| 1984-01-17 | 478 | 485 | 476 | 485 | 598,000 | 400.83 |
| 1984-01-13 | 484 | 484 | 478 | 478 | 533,000 | 395.04 |
| 1984-01-12 | 491 | 491 | 484 | 484 | 189,000 | 400 |
| 1984-01-11 | 495 | 499 | 482 | 491 | 268,000 | 405.79 |
| 1984-01-10 | 500 | 500 | 491 | 495 | 258,000 | 409.09 |
| 1984-01-09 | 506 | 506 | 502 | 503 | 223,000 | 415.70 |
| 1984-01-07 | 505 | 507 | 505 | 507 | 406,000 | 419.01 |
| 1984-01-06 | 502 | 502 | 493 | 502 | 925,000 | 414.88 |
| 1984-01-05 | 502 | 511 | 502 | 504 | 372,000 | 416.53 |
| 1984-01-04 | 515 | 515 | 500 | 512 | 857,000 | 423.14 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
