4203 住友ベークライト(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 | 625 | 626 | 624 | 626 | 46,000 | 1,490.48 |
| 1984-12-27 | 625 | 625 | 620 | 625 | 94,000 | 1,488.10 |
| 1984-12-26 | 636 | 636 | 621 | 625 | 338,000 | 1,488.10 |
| 1984-12-25 | 620 | 639 | 620 | 639 | 129,000 | 1,521.43 |
| 1984-12-24 | 640 | 641 | 616 | 620 | 241,000 | 1,476.19 |
| 1984-12-22 | 638 | 640 | 629 | 640 | 218,000 | 1,523.81 |
| 1984-12-21 | 631 | 645 | 625 | 629 | 300,000 | 1,497.62 |
| 1984-12-20 | 657 | 660 | 651 | 651 | 272,000 | 1,550 |
| 1984-12-19 | 658 | 660 | 655 | 657 | 287,000 | 1,564.29 |
| 1984-12-18 | 659 | 664 | 653 | 659 | 275,000 | 1,569.05 |
| 1984-12-17 | 658 | 660 | 655 | 657 | 180,000 | 1,564.29 |
| 1984-12-15 | 658 | 658 | 655 | 655 | 127,000 | 1,559.52 |
| 1984-12-14 | 652 | 660 | 651 | 652 | 323,000 | 1,552.38 |
| 1984-12-13 | 655 | 660 | 651 | 651 | 267,000 | 1,550 |
| 1984-12-12 | 655 | 663 | 651 | 656 | 158,000 | 1,561.90 |
| 1984-12-11 | 665 | 668 | 648 | 650 | 244,000 | 1,547.62 |
| 1984-12-10 | 680 | 680 | 661 | 661 | 205,000 | 1,573.81 |
| 1984-12-07 | 679 | 679 | 660 | 660 | 394,000 | 1,571.43 |
| 1984-12-06 | 690 | 690 | 670 | 675 | 120,000 | 1,607.14 |
| 1984-12-05 | 695 | 695 | 680 | 693 | 491,000 | 1,650 |
| 1984-12-04 | 695 | 705 | 692 | 695 | 785,000 | 1,654.76 |
| 1984-12-03 | 670 | 694 | 669 | 685 | 689,000 | 1,630.95 |
| 1984-12-01 | 662 | 664 | 660 | 664 | 225,000 | 1,580.95 |
| 1984-11-30 | 652 | 670 | 652 | 665 | 241,000 | 1,583.33 |
| 1984-11-29 | 660 | 668 | 650 | 650 | 496,000 | 1,547.62 |
| 1984-11-28 | 668 | 670 | 660 | 669 | 480,000 | 1,592.86 |
| 1984-11-27 | 678 | 680 | 675 | 675 | 123,000 | 1,607.14 |
| 1984-11-26 | 690 | 690 | 676 | 683 | 133,000 | 1,626.19 |
| 1984-11-24 | 685 | 695 | 685 | 688 | 106,000 | 1,638.10 |
| 1984-11-22 | 702 | 705 | 695 | 695 | 182,000 | 1,654.76 |
| 1984-11-21 | 705 | 705 | 695 | 701 | 144,000 | 1,669.05 |
| 1984-11-20 | 700 | 710 | 695 | 710 | 214,000 | 1,690.48 |
| 1984-11-19 | 709 | 709 | 698 | 701 | 175,000 | 1,669.05 |
| 1984-11-17 | 705 | 705 | 700 | 705 | 97,000 | 1,678.57 |
| 1984-11-16 | 710 | 710 | 695 | 695 | 788,000 | 1,654.76 |
| 1984-11-15 | 696 | 714 | 696 | 704 | 945,000 | 1,676.19 |
| 1984-11-14 | 700 | 700 | 693 | 695 | 209,000 | 1,654.76 |
| 1984-11-13 | 701 | 705 | 683 | 700 | 363,000 | 1,666.67 |
| 1984-11-12 | 700 | 710 | 700 | 701 | 378,000 | 1,669.05 |
| 1984-11-09 | 720 | 720 | 700 | 701 | 490,000 | 1,669.05 |
| 1984-11-08 | 720 | 725 | 711 | 720 | 791,000 | 1,714.29 |
| 1984-11-07 | 734 | 737 | 726 | 730 | 1,188,000 | 1,738.10 |
| 1984-11-06 | 730 | 745 | 726 | 734 | 1,956,000 | 1,747.62 |
| 1984-11-05 | 720 | 725 | 717 | 725 | 1,176,000 | 1,726.19 |
| 1984-11-02 | 710 | 715 | 708 | 715 | 1,035,000 | 1,702.38 |
| 1984-11-01 | 710 | 715 | 701 | 701 | 1,979,000 | 1,669.05 |
| 1984-10-31 | 681 | 700 | 681 | 696 | 998,000 | 1,657.14 |
| 1984-10-30 | 687 | 695 | 683 | 685 | 699,000 | 1,630.95 |
| 1984-10-29 | 695 | 698 | 686 | 687 | 512,000 | 1,635.71 |
| 1984-10-27 | 692 | 700 | 691 | 695 | 263,000 | 1,654.76 |
| 1984-10-26 | 704 | 704 | 691 | 691 | 404,000 | 1,645.24 |
| 1984-10-25 | 720 | 721 | 695 | 707 | 937,000 | 1,683.33 |
| 1984-10-24 | 712 | 715 | 704 | 712 | 955,000 | 1,695.24 |
| 1984-10-23 | 717 | 717 | 698 | 698 | 815,000 | 1,661.90 |
| 1984-10-22 | 718 | 720 | 711 | 719 | 1,802,000 | 1,711.90 |
| 1984-10-20 | 695 | 720 | 695 | 718 | 1,762,000 | 1,709.52 |
| 1984-10-19 | 688 | 699 | 686 | 690 | 2,022,000 | 1,642.86 |
| 1984-10-18 | 680 | 686 | 675 | 680 | 1,061,000 | 1,619.05 |
| 1984-10-17 | 674 | 680 | 665 | 675 | 886,000 | 1,607.14 |
| 1984-10-16 | 680 | 682 | 671 | 675 | 2,031,000 | 1,607.14 |
| 1984-10-15 | 669 | 679 | 666 | 670 | 1,940,000 | 1,595.24 |
| 1984-10-12 | 649 | 659 | 645 | 659 | 1,606,000 | 1,569.05 |
| 1984-10-11 | 633 | 649 | 633 | 641 | 942,000 | 1,526.19 |
| 1984-10-09 | 631 | 634 | 630 | 631 | 260,000 | 1,502.38 |
| 1984-10-08 | 635 | 640 | 635 | 637 | 167,000 | 1,516.67 |
| 1984-10-06 | 635 | 643 | 632 | 635 | 276,000 | 1,511.90 |
| 1984-10-05 | 632 | 650 | 631 | 643 | 1,378,000 | 1,530.95 |
| 1984-10-04 | 639 | 639 | 625 | 634 | 601,000 | 1,509.52 |
| 1984-10-03 | 614 | 629 | 613 | 629 | 168,000 | 1,497.62 |
| 1984-10-02 | 622 | 625 | 615 | 619 | 430,000 | 1,473.81 |
| 1984-10-01 | 620 | 625 | 616 | 622 | 394,000 | 1,480.95 |
| 1984-09-29 | 625 | 625 | 610 | 612 | 133,000 | 1,457.14 |
| 1984-09-28 | 635 | 637 | 626 | 626 | 529,000 | 1,490.48 |
| 1984-09-27 | 645 | 645 | 630 | 632 | 417,000 | 1,504.76 |
| 1984-09-26 | 625 | 648 | 620 | 648 | 1,528,000 | 1,542.86 |
| 1984-09-25 | 607 | 615 | 606 | 615 | 159,000 | 1,464.29 |
| 1984-09-22 | 616 | 616 | 605 | 605 | 330,000 | 1,440.48 |
| 1984-09-21 | 615 | 620 | 601 | 607 | 373,000 | 1,445.24 |
| 1984-09-20 | 629 | 630 | 615 | 620 | 439,000 | 1,476.19 |
| 1984-09-19 | 613 | 634 | 613 | 630 | 782,000 | 1,500 |
| 1984-09-18 | 613 | 620 | 606 | 607 | 356,000 | 1,445.24 |
| 1984-09-17 | 640 | 640 | 616 | 623 | 770,000 | 1,483.33 |
| 1984-09-14 | 605 | 640 | 601 | 638 | 1,961,000 | 1,519.05 |
| 1984-09-13 | 590 | 610 | 590 | 595 | 877,000 | 1,416.67 |
| 1984-09-12 | 580 | 588 | 575 | 588 | 312,000 | 1,400 |
| 1984-09-11 | 580 | 580 | 570 | 575 | 186,000 | 1,369.05 |
| 1984-09-10 | 579 | 583 | 571 | 576 | 167,000 | 1,371.43 |
| 1984-09-07 | 582 | 583 | 570 | 580 | 230,000 | 1,380.95 |
| 1984-09-06 | 580 | 583 | 579 | 583 | 254,000 | 1,388.10 |
| 1984-09-05 | 578 | 583 | 576 | 582 | 150,000 | 1,385.71 |
| 1984-09-04 | 579 | 580 | 575 | 579 | 399,000 | 1,378.57 |
| 1984-09-03 | 569 | 585 | 569 | 580 | 215,000 | 1,380.95 |
| 1984-09-01 | 561 | 570 | 557 | 570 | 160,000 | 1,357.14 |
| 1984-08-31 | 561 | 570 | 555 | 556 | 107,000 | 1,323.81 |
| 1984-08-30 | 570 | 570 | 560 | 561 | 97,000 | 1,335.71 |
| 1984-08-29 | 578 | 579 | 550 | 570 | 312,000 | 1,357.14 |
| 1984-08-28 | 578 | 583 | 578 | 583 | 87,000 | 1,388.10 |
| 1984-08-27 | 576 | 583 | 575 | 577 | 74,000 | 1,373.81 |
| 1984-08-25 | 583 | 583 | 580 | 580 | 32,000 | 1,380.95 |
| 1984-08-24 | 581 | 585 | 571 | 584 | 147,000 | 1,390.48 |
| 1984-08-23 | 589 | 590 | 580 | 580 | 131,000 | 1,380.95 |
| 1984-08-22 | 580 | 585 | 575 | 585 | 148,000 | 1,392.86 |
| 1984-08-21 | 583 | 588 | 575 | 575 | 351,000 | 1,369.05 |
| 1984-08-20 | 581 | 590 | 580 | 583 | 187,000 | 1,388.10 |
| 1984-08-18 | 581 | 585 | 570 | 571 | 106,000 | 1,359.52 |
| 1984-08-17 | 578 | 593 | 578 | 590 | 702,000 | 1,404.76 |
| 1984-08-16 | 560 | 580 | 560 | 575 | 366,000 | 1,369.05 |
| 1984-08-15 | 550 | 560 | 550 | 560 | 332,000 | 1,333.33 |
| 1984-08-14 | 540 | 554 | 540 | 553 | 130,000 | 1,316.67 |
| 1984-08-13 | 545 | 555 | 540 | 554 | 56,000 | 1,319.05 |
| 1984-08-10 | 545 | 550 | 530 | 530 | 154,000 | 1,261.90 |
| 1984-08-09 | 530 | 537 | 526 | 526 | 59,000 | 1,252.38 |
| 1984-08-08 | 546 | 546 | 537 | 537 | 51,000 | 1,278.57 |
| 1984-08-07 | 557 | 560 | 551 | 556 | 361,000 | 1,323.81 |
| 1984-08-06 | 550 | 560 | 547 | 557 | 346,000 | 1,326.19 |
| 1984-08-04 | 550 | 564 | 537 | 547 | 472,000 | 1,302.38 |
| 1984-08-03 | 514 | 549 | 514 | 549 | 378,000 | 1,307.14 |
| 1984-08-02 | 485 | 510 | 485 | 509 | 164,000 | 1,211.90 |
| 1984-08-01 | 492 | 492 | 470 | 485 | 309,000 | 1,154.76 |
| 1984-07-31 | 495 | 497 | 487 | 487 | 118,000 | 1,159.52 |
| 1984-07-30 | 510 | 510 | 495 | 495 | 140,000 | 1,178.57 |
| 1984-07-28 | 497 | 502 | 491 | 495 | 109,000 | 1,178.57 |
| 1984-07-27 | 492 | 495 | 487 | 487 | 243,000 | 1,159.52 |
| 1984-07-26 | 475 | 490 | 471 | 477 | 536,000 | 1,135.71 |
| 1984-07-25 | 470 | 485 | 470 | 475 | 376,000 | 1,130.95 |
| 1984-07-24 | 480 | 485 | 460 | 473 | 250,000 | 1,126.19 |
| 1984-07-23 | 520 | 520 | 490 | 490 | 94,000 | 1,166.67 |
| 1984-07-21 | 520 | 520 | 515 | 517 | 46,000 | 1,230.95 |
| 1984-07-20 | 523 | 524 | 520 | 523 | 88,000 | 1,245.24 |
| 1984-07-19 | 527 | 528 | 523 | 523 | 102,000 | 1,245.24 |
| 1984-07-18 | 524 | 535 | 520 | 528 | 127,000 | 1,257.14 |
| 1984-07-17 | 511 | 524 | 510 | 516 | 114,000 | 1,228.57 |
| 1984-07-16 | 514 | 515 | 512 | 514 | 94,000 | 1,223.81 |
| 1984-07-13 | 524 | 524 | 514 | 514 | 145,000 | 1,223.81 |
| 1984-07-12 | 526 | 532 | 522 | 530 | 146,000 | 1,261.90 |
| 1984-07-11 | 540 | 546 | 540 | 546 | 300,000 | 1,300 |
| 1984-07-10 | 545 | 550 | 540 | 550 | 201,000 | 1,309.52 |
| 1984-07-09 | 560 | 560 | 545 | 555 | 168,000 | 1,321.43 |
| 1984-07-07 | 555 | 560 | 555 | 559 | 61,000 | 1,330.95 |
| 1984-07-06 | 551 | 560 | 551 | 560 | 71,000 | 1,333.33 |
| 1984-07-05 | 545 | 550 | 545 | 550 | 30,000 | 1,309.52 |
| 1984-07-04 | 550 | 551 | 545 | 545 | 76,000 | 1,297.62 |
| 1984-07-03 | 550 | 560 | 550 | 551 | 107,000 | 1,311.90 |
| 1984-07-02 | 575 | 575 | 540 | 540 | 145,000 | 1,285.71 |
| 1984-06-30 | 566 | 570 | 565 | 570 | 61,000 | 1,357.14 |
| 1984-06-29 | 543 | 570 | 543 | 564 | 288,000 | 1,342.86 |
| 1984-06-28 | 542 | 543 | 540 | 543 | 373,000 | 1,292.86 |
| 1984-06-27 | 543 | 547 | 533 | 539 | 219,000 | 1,283.33 |
| 1984-06-26 | 605 | 605 | 592 | 605 | 133,000 | 1,309.52 |
| 1984-06-25 | 610 | 610 | 605 | 605 | 148,000 | 1,309.52 |
| 1984-06-23 | 610 | 610 | 600 | 605 | 104,000 | 1,309.52 |
| 1984-06-22 | 603 | 615 | 603 | 615 | 33,000 | 1,331.17 |
| 1984-06-21 | 615 | 615 | 600 | 601 | 55,000 | 1,300.87 |
| 1984-06-20 | 608 | 610 | 604 | 610 | 130,000 | 1,320.35 |
| 1984-06-19 | 602 | 615 | 600 | 600 | 162,000 | 1,298.70 |
| 1984-06-18 | 591 | 600 | 590 | 596 | 41,000 | 1,290.04 |
| 1984-06-16 | 596 | 600 | 590 | 590 | 146,000 | 1,277.06 |
| 1984-06-15 | 600 | 608 | 590 | 601 | 161,000 | 1,300.87 |
| 1984-06-14 | 608 | 618 | 605 | 608 | 153,000 | 1,316.02 |
| 1984-06-13 | 606 | 614 | 605 | 610 | 93,000 | 1,320.35 |
| 1984-06-12 | 624 | 624 | 615 | 616 | 201,000 | 1,333.33 |
| 1984-06-11 | 629 | 630 | 624 | 630 | 138,000 | 1,363.64 |
| 1984-06-08 | 606 | 630 | 606 | 620 | 174,000 | 1,341.99 |
| 1984-06-07 | 601 | 609 | 600 | 605 | 87,000 | 1,309.52 |
| 1984-06-06 | 609 | 609 | 593 | 593 | 92,000 | 1,283.55 |
| 1984-06-05 | 591 | 610 | 591 | 601 | 131,000 | 1,300.87 |
| 1984-06-04 | 586 | 590 | 583 | 590 | 200,000 | 1,277.06 |
| 1984-06-02 | 587 | 600 | 585 | 595 | 334,000 | 1,287.88 |
| 1984-06-01 | 581 | 590 | 580 | 585 | 130,000 | 1,266.23 |
| 1984-05-31 | 593 | 595 | 580 | 590 | 252,000 | 1,277.06 |
| 1984-05-30 | 594 | 600 | 590 | 594 | 181,000 | 1,285.71 |
| 1984-05-29 | 603 | 605 | 590 | 600 | 306,000 | 1,298.70 |
| 1984-05-28 | 593 | 605 | 590 | 605 | 137,000 | 1,309.52 |
| 1984-05-26 | 593 | 593 | 584 | 593 | 196,000 | 1,283.55 |
| 1984-05-25 | 595 | 597 | 593 | 594 | 99,000 | 1,285.71 |
| 1984-05-24 | 598 | 608 | 598 | 604 | 285,000 | 1,307.36 |
| 1984-05-23 | 582 | 594 | 582 | 593 | 139,000 | 1,283.55 |
| 1984-05-22 | 583 | 589 | 580 | 589 | 238,000 | 1,274.89 |
| 1984-05-21 | 587 | 598 | 582 | 592 | 246,000 | 1,281.39 |
| 1984-05-19 | 565 | 579 | 563 | 577 | 237,000 | 1,248.92 |
| 1984-05-18 | 570 | 581 | 556 | 557 | 743,000 | 1,205.63 |
| 1984-05-17 | 635 | 635 | 595 | 600 | 357,000 | 1,298.70 |
| 1984-05-16 | 640 | 647 | 630 | 635 | 246,000 | 1,374.46 |
| 1984-05-15 | 625 | 641 | 623 | 635 | 476,000 | 1,374.46 |
| 1984-05-14 | 632 | 640 | 629 | 635 | 446,000 | 1,374.46 |
| 1984-05-11 | 650 | 659 | 650 | 652 | 660,000 | 1,411.26 |
| 1984-05-10 | 694 | 695 | 676 | 678 | 312,000 | 1,467.53 |
| 1984-05-09 | 695 | 700 | 690 | 694 | 360,000 | 1,502.16 |
| 1984-05-08 | 705 | 705 | 695 | 695 | 309,000 | 1,504.33 |
| 1984-05-07 | 710 | 710 | 705 | 706 | 198,000 | 1,528.14 |
| 1984-05-04 | 710 | 710 | 703 | 705 | 143,000 | 1,525.97 |
| 1984-05-02 | 704 | 710 | 700 | 700 | 403,000 | 1,515.15 |
| 1984-05-01 | 702 | 704 | 695 | 695 | 288,000 | 1,504.33 |
| 1984-04-28 | 701 | 705 | 691 | 692 | 255,000 | 1,497.84 |
| 1984-04-27 | 703 | 714 | 703 | 705 | 376,000 | 1,525.97 |
| 1984-04-26 | 692 | 708 | 692 | 703 | 204,000 | 1,521.65 |
| 1984-04-25 | 687 | 710 | 687 | 700 | 584,000 | 1,515.15 |
| 1984-04-24 | 696 | 699 | 686 | 688 | 217,000 | 1,489.18 |
| 1984-04-23 | 710 | 710 | 700 | 700 | 203,000 | 1,515.15 |
| 1984-04-21 | 700 | 708 | 700 | 702 | 178,000 | 1,519.48 |
| 1984-04-20 | 700 | 709 | 699 | 701 | 336,000 | 1,517.32 |
| 1984-04-19 | 715 | 722 | 701 | 701 | 405,000 | 1,517.32 |
| 1984-04-18 | 725 | 738 | 715 | 715 | 308,000 | 1,547.62 |
| 1984-04-17 | 764 | 764 | 730 | 730 | 2,097,000 | 1,580.09 |
| 1984-04-16 | 744 | 769 | 741 | 769 | 3,217,000 | 1,664.50 |
| 1984-04-13 | 745 | 754 | 735 | 745 | 4,332,999 | 1,612.55 |
| 1984-04-12 | 709 | 735 | 708 | 735 | 1,290,000 | 1,590.91 |
| 1984-04-11 | 690 | 711 | 690 | 708 | 589,000 | 1,532.47 |
| 1984-04-10 | 692 | 693 | 686 | 687 | 198,000 | 1,487.01 |
| 1984-04-09 | 680 | 690 | 680 | 682 | 176,000 | 1,476.19 |
| 1984-04-07 | 680 | 690 | 676 | 684 | 179,000 | 1,480.52 |
| 1984-04-06 | 695 | 700 | 695 | 699 | 373,000 | 1,512.99 |
| 1984-04-05 | 709 | 725 | 707 | 725 | 1,058,000 | 1,569.26 |
| 1984-04-04 | 700 | 705 | 689 | 699 | 659,000 | 1,512.99 |
| 1984-04-03 | 690 | 710 | 685 | 710 | 475,000 | 1,536.80 |
| 1984-04-02 | 702 | 711 | 688 | 700 | 527,000 | 1,515.15 |
| 1984-03-31 | 695 | 720 | 691 | 710 | 575,000 | 1,536.80 |
| 1984-03-30 | 698 | 713 | 690 | 700 | 1,004,000 | 1,515.15 |
| 1984-03-29 | 737 | 737 | 711 | 728 | 1,380,000 | 1,575.76 |
| 1984-03-28 | 708 | 730 | 708 | 727 | 1,881,000 | 1,573.59 |
| 1984-03-27 | 701 | 715 | 700 | 710 | 681,000 | 1,536.80 |
| 1984-03-26 | 718 | 724 | 699 | 699 | 400,000 | 1,512.99 |
| 1984-03-24 | 722 | 724 | 711 | 724 | 624,000 | 1,567.10 |
| 1984-03-23 | 728 | 733 | 719 | 725 | 1,454,000 | 1,569.26 |
| 1984-03-22 | 715 | 737 | 715 | 728 | 1,477,000 | 1,575.76 |
| 1984-03-21 | 736 | 739 | 708 | 710 | 2,196,000 | 1,536.80 |
| 1984-03-19 | 728 | 755 | 722 | 750 | 5,304,999 | 1,623.38 |
| 1984-03-17 | 696 | 718 | 696 | 718 | 3,058,000 | 1,554.11 |
| 1984-03-16 | 695 | 719 | 691 | 691 | 7,443,999 | 1,495.67 |
| 1984-03-15 | 654 | 685 | 650 | 685 | 4,987,999 | 1,482.68 |
| 1984-03-14 | 653 | 659 | 635 | 635 | 1,947,000 | 1,374.46 |
| 1984-03-13 | 637 | 655 | 635 | 647 | 4,172,999 | 1,400.43 |
| 1984-03-12 | 631 | 645 | 631 | 638 | 2,108,000 | 1,380.95 |
| 1984-03-09 | 628 | 645 | 628 | 635 | 4,388,999 | 1,374.46 |
| 1984-03-08 | 623 | 634 | 615 | 633 | 2,484,000 | 1,370.13 |
| 1984-03-07 | 615 | 632 | 610 | 625 | 4,920,999 | 1,352.81 |
| 1984-03-06 | 626 | 632 | 611 | 615 | 6,178,999 | 1,331.17 |
| 1984-03-05 | 570 | 609 | 568 | 606 | 4,386,999 | 1,311.69 |
| 1984-03-03 | 564 | 570 | 556 | 570 | 626,000 | 1,233.77 |
| 1984-03-02 | 552 | 554 | 549 | 549 | 401,000 | 1,188.31 |
| 1984-03-01 | 550 | 555 | 546 | 552 | 496,000 | 1,194.81 |
| 1984-02-29 | 555 | 556 | 550 | 550 | 857,000 | 1,190.48 |
| 1984-02-28 | 560 | 569 | 557 | 560 | 2,721,000 | 1,212.12 |
| 1984-02-27 | 548 | 560 | 541 | 560 | 2,795,000 | 1,212.12 |
| 1984-02-25 | 545 | 545 | 540 | 545 | 520,000 | 1,179.65 |
| 1984-02-24 | 535 | 539 | 531 | 531 | 321,000 | 1,149.35 |
| 1984-02-23 | 548 | 549 | 539 | 541 | 1,470,000 | 1,171 |
| 1984-02-22 | 540 | 549 | 533 | 545 | 3,459,999 | 1,179.65 |
| 1984-02-21 | 502 | 512 | 500 | 510 | 395,000 | 1,103.90 |
| 1984-02-20 | 500 | 500 | 492 | 492 | 48,000 | 1,064.94 |
| 1984-02-18 | 492 | 505 | 488 | 499 | 50,000 | 1,080.09 |
| 1984-02-17 | 500 | 505 | 487 | 492 | 126,000 | 1,064.94 |
| 1984-02-16 | 507 | 510 | 495 | 510 | 83,000 | 1,103.90 |
| 1984-02-15 | 492 | 507 | 492 | 507 | 64,000 | 1,097.40 |
| 1984-02-14 | 491 | 495 | 488 | 489 | 132,000 | 1,058.44 |
| 1984-02-13 | 490 | 491 | 486 | 491 | 191,000 | 1,062.77 |
| 1984-02-10 | 496 | 496 | 485 | 486 | 78,000 | 1,051.95 |
| 1984-02-09 | 495 | 500 | 492 | 492 | 99,000 | 1,064.94 |
| 1984-02-08 | 500 | 510 | 491 | 492 | 102,000 | 1,064.94 |
| 1984-02-07 | 510 | 515 | 495 | 500 | 111,000 | 1,082.25 |
| 1984-02-06 | 519 | 519 | 505 | 505 | 170,000 | 1,093.07 |
| 1984-02-04 | 525 | 525 | 506 | 520 | 258,000 | 1,125.54 |
| 1984-02-03 | 527 | 527 | 511 | 511 | 670,000 | 1,106.06 |
| 1984-02-02 | 518 | 527 | 516 | 522 | 348,000 | 1,129.87 |
| 1984-02-01 | 519 | 519 | 515 | 516 | 115,000 | 1,116.88 |
| 1984-01-31 | 510 | 510 | 505 | 505 | 135,000 | 1,093.07 |
| 1984-01-30 | 515 | 515 | 507 | 507 | 109,000 | 1,097.40 |
| 1984-01-28 | 519 | 519 | 505 | 511 | 288,000 | 1,106.06 |
| 1984-01-27 | 518 | 530 | 518 | 520 | 385,000 | 1,125.54 |
| 1984-01-26 | 519 | 523 | 517 | 518 | 224,000 | 1,121.21 |
| 1984-01-25 | 515 | 520 | 510 | 516 | 244,000 | 1,116.88 |
| 1984-01-24 | 497 | 516 | 497 | 505 | 338,000 | 1,093.07 |
| 1984-01-23 | 499 | 500 | 492 | 496 | 113,000 | 1,073.59 |
| 1984-01-21 | 500 | 500 | 495 | 495 | 155,000 | 1,071.43 |
| 1984-01-20 | 504 | 504 | 499 | 501 | 164,000 | 1,084.42 |
| 1984-01-19 | 501 | 504 | 499 | 500 | 104,000 | 1,082.25 |
| 1984-01-18 | 504 | 505 | 500 | 500 | 87,000 | 1,082.25 |
| 1984-01-17 | 511 | 519 | 503 | 504 | 108,000 | 1,090.91 |
| 1984-01-13 | 510 | 519 | 507 | 510 | 90,000 | 1,103.90 |
| 1984-01-12 | 525 | 525 | 520 | 520 | 179,000 | 1,125.54 |
| 1984-01-11 | 519 | 520 | 510 | 520 | 140,000 | 1,125.54 |
| 1984-01-10 | 520 | 525 | 500 | 505 | 365,000 | 1,093.07 |
| 1984-01-09 | 525 | 525 | 521 | 522 | 271,000 | 1,129.87 |
| 1984-01-07 | 524 | 525 | 521 | 525 | 109,000 | 1,136.36 |
| 1984-01-06 | 526 | 527 | 520 | 521 | 344,000 | 1,127.71 |
| 1984-01-05 | 520 | 524 | 517 | 523 | 365,000 | 1,132.03 |
| 1984-01-04 | 521 | 524 | 517 | 520 | 226,000 | 1,125.54 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
