4272 日本化薬(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 | 669 | 700 | 669 | 680 | 832,000 | 618.18 |
| 1984-12-27 | 661 | 675 | 653 | 660 | 1,041,000 | 600 |
| 1984-12-26 | 703 | 703 | 651 | 661 | 1,696,000 | 600.91 |
| 1984-12-25 | 691 | 693 | 685 | 693 | 1,424,000 | 630 |
| 1984-12-24 | 692 | 708 | 686 | 687 | 1,412,000 | 624.55 |
| 1984-12-22 | 700 | 715 | 686 | 690 | 2,310,000 | 627.27 |
| 1984-12-21 | 720 | 748 | 693 | 696 | 14,310,999 | 632.73 |
| 1984-12-20 | 661 | 700 | 645 | 700 | 7,250,999 | 636.36 |
| 1984-12-19 | 645 | 660 | 635 | 660 | 2,932,000 | 600 |
| 1984-12-18 | 623 | 640 | 621 | 638 | 747,000 | 580 |
| 1984-12-17 | 627 | 628 | 620 | 621 | 243,000 | 564.55 |
| 1984-12-15 | 634 | 634 | 618 | 620 | 426,000 | 563.64 |
| 1984-12-14 | 613 | 644 | 613 | 628 | 1,236,000 | 570.91 |
| 1984-12-13 | 617 | 618 | 606 | 607 | 124,000 | 551.82 |
| 1984-12-12 | 618 | 618 | 610 | 616 | 300,000 | 560 |
| 1984-12-11 | 608 | 617 | 598 | 598 | 701,000 | 543.64 |
| 1984-12-10 | 626 | 629 | 608 | 608 | 581,000 | 552.73 |
| 1984-12-07 | 641 | 649 | 617 | 621 | 981,000 | 564.55 |
| 1984-12-06 | 650 | 670 | 637 | 638 | 5,668,999 | 580 |
| 1984-12-05 | 615 | 644 | 608 | 643 | 2,195,000 | 584.55 |
| 1984-12-04 | 620 | 623 | 605 | 605 | 457,000 | 550 |
| 1984-12-03 | 615 | 620 | 613 | 620 | 869,000 | 563.64 |
| 1984-12-01 | 610 | 619 | 606 | 619 | 435,000 | 562.73 |
| 1984-11-30 | 600 | 620 | 595 | 611 | 772,000 | 555.46 |
| 1984-11-29 | 599 | 599 | 590 | 593 | 177,000 | 539.09 |
| 1984-11-28 | 591 | 600 | 585 | 600 | 352,000 | 545.46 |
| 1984-11-27 | 588 | 591 | 585 | 591 | 100,000 | 537.27 |
| 1984-11-26 | 595 | 595 | 581 | 581 | 269,000 | 528.18 |
| 1984-11-24 | 600 | 600 | 588 | 600 | 164,000 | 545.46 |
| 1984-11-22 | 600 | 600 | 591 | 599 | 242,000 | 544.55 |
| 1984-11-21 | 606 | 608 | 596 | 600 | 512,000 | 545.46 |
| 1984-11-20 | 608 | 628 | 605 | 608 | 2,758,000 | 552.73 |
| 1984-11-19 | 578 | 600 | 578 | 588 | 331,000 | 534.55 |
| 1984-11-17 | 588 | 588 | 579 | 579 | 202,000 | 526.36 |
| 1984-11-16 | 581 | 591 | 580 | 588 | 202,000 | 534.55 |
| 1984-11-15 | 576 | 583 | 575 | 576 | 220,000 | 523.64 |
| 1984-11-14 | 575 | 580 | 574 | 580 | 162,000 | 527.27 |
| 1984-11-13 | 577 | 578 | 568 | 575 | 180,000 | 522.73 |
| 1984-11-12 | 575 | 580 | 575 | 578 | 162,000 | 525.46 |
| 1984-11-09 | 585 | 589 | 580 | 580 | 495,000 | 527.27 |
| 1984-11-08 | 590 | 590 | 580 | 585 | 55,000 | 531.82 |
| 1984-11-07 | 587 | 590 | 585 | 590 | 202,000 | 536.36 |
| 1984-11-06 | 595 | 600 | 575 | 585 | 155,000 | 531.82 |
| 1984-11-05 | 590 | 595 | 579 | 595 | 90,000 | 540.91 |
| 1984-11-02 | 576 | 586 | 575 | 586 | 485,000 | 532.73 |
| 1984-11-01 | 581 | 582 | 575 | 578 | 323,000 | 525.46 |
| 1984-10-31 | 588 | 594 | 583 | 583 | 250,000 | 530 |
| 1984-10-30 | 595 | 598 | 590 | 591 | 35,000 | 537.27 |
| 1984-10-29 | 590 | 591 | 586 | 588 | 110,000 | 534.55 |
| 1984-10-27 | 585 | 605 | 585 | 605 | 222,000 | 550 |
| 1984-10-26 | 592 | 610 | 592 | 595 | 198,000 | 540.91 |
| 1984-10-25 | 614 | 618 | 598 | 598 | 822,000 | 543.64 |
| 1984-10-24 | 587 | 610 | 586 | 609 | 487,000 | 553.64 |
| 1984-10-23 | 591 | 595 | 585 | 585 | 198,000 | 531.82 |
| 1984-10-22 | 605 | 605 | 590 | 590 | 317,000 | 536.36 |
| 1984-10-20 | 600 | 600 | 600 | 600 | 132,000 | 545.46 |
| 1984-10-19 | 597 | 604 | 597 | 599 | 269,000 | 544.55 |
| 1984-10-18 | 591 | 600 | 591 | 595 | 171,000 | 540.91 |
| 1984-10-17 | 590 | 610 | 587 | 597 | 643,000 | 542.73 |
| 1984-10-16 | 590 | 590 | 585 | 586 | 144,000 | 532.73 |
| 1984-10-15 | 590 | 591 | 588 | 590 | 310,000 | 536.36 |
| 1984-10-12 | 600 | 600 | 587 | 590 | 336,000 | 536.36 |
| 1984-10-11 | 610 | 610 | 601 | 601 | 457,000 | 546.36 |
| 1984-10-09 | 585 | 617 | 585 | 612 | 784,000 | 556.36 |
| 1984-10-08 | 581 | 585 | 576 | 585 | 127,000 | 531.82 |
| 1984-10-06 | 581 | 587 | 575 | 576 | 539,000 | 523.64 |
| 1984-10-05 | 573 | 581 | 573 | 580 | 445,000 | 527.27 |
| 1984-10-04 | 570 | 580 | 570 | 573 | 308,000 | 520.91 |
| 1984-10-03 | 566 | 570 | 565 | 570 | 286,000 | 518.18 |
| 1984-10-02 | 573 | 578 | 565 | 570 | 196,000 | 518.18 |
| 1984-10-01 | 578 | 580 | 571 | 578 | 303,000 | 525.46 |
| 1984-09-29 | 575 | 580 | 575 | 580 | 66,000 | 527.27 |
| 1984-09-28 | 565 | 580 | 565 | 573 | 279,000 | 520.91 |
| 1984-09-27 | 565 | 570 | 563 | 564 | 375,000 | 512.73 |
| 1984-09-26 | 567 | 571 | 566 | 566 | 334,000 | 514.55 |
| 1984-09-25 | 565 | 570 | 565 | 569 | 178,000 | 517.27 |
| 1984-09-22 | 570 | 573 | 565 | 565 | 321,000 | 513.64 |
| 1984-09-21 | 570 | 578 | 570 | 573 | 246,000 | 520.91 |
| 1984-09-20 | 580 | 581 | 570 | 570 | 373,000 | 518.18 |
| 1984-09-19 | 585 | 590 | 581 | 581 | 319,000 | 528.18 |
| 1984-09-18 | 590 | 590 | 588 | 588 | 99,000 | 534.55 |
| 1984-09-17 | 590 | 594 | 590 | 590 | 194,000 | 536.36 |
| 1984-09-14 | 590 | 591 | 585 | 585 | 230,000 | 531.82 |
| 1984-09-13 | 594 | 594 | 590 | 590 | 143,000 | 536.36 |
| 1984-09-12 | 605 | 605 | 591 | 591 | 153,000 | 537.27 |
| 1984-09-11 | 590 | 610 | 590 | 608 | 195,000 | 552.73 |
| 1984-09-10 | 599 | 604 | 590 | 595 | 68,000 | 540.91 |
| 1984-09-07 | 590 | 595 | 588 | 589 | 219,000 | 535.46 |
| 1984-09-06 | 595 | 595 | 588 | 588 | 86,000 | 534.55 |
| 1984-09-05 | 590 | 595 | 585 | 588 | 323,000 | 534.55 |
| 1984-09-04 | 603 | 603 | 598 | 598 | 132,000 | 543.64 |
| 1984-09-03 | 600 | 608 | 599 | 603 | 87,000 | 548.18 |
| 1984-09-01 | 600 | 601 | 598 | 598 | 167,000 | 543.64 |
| 1984-08-31 | 604 | 610 | 604 | 606 | 127,000 | 550.91 |
| 1984-08-30 | 601 | 615 | 601 | 604 | 189,000 | 549.09 |
| 1984-08-29 | 610 | 611 | 600 | 600 | 593,000 | 545.46 |
| 1984-08-28 | 628 | 628 | 618 | 620 | 446,000 | 563.64 |
| 1984-08-27 | 635 | 642 | 621 | 629 | 2,510,000 | 571.82 |
| 1984-08-25 | 602 | 602 | 590 | 595 | 122,000 | 540.91 |
| 1984-08-24 | 607 | 609 | 590 | 602 | 314,000 | 547.27 |
| 1984-08-23 | 587 | 621 | 587 | 610 | 584,000 | 554.55 |
| 1984-08-22 | 584 | 587 | 583 | 587 | 257,000 | 533.64 |
| 1984-08-21 | 583 | 584 | 582 | 584 | 145,000 | 530.91 |
| 1984-08-20 | 582 | 585 | 582 | 583 | 120,000 | 530 |
| 1984-08-18 | 581 | 585 | 581 | 581 | 117,000 | 528.18 |
| 1984-08-17 | 580 | 585 | 580 | 585 | 215,000 | 531.82 |
| 1984-08-16 | 585 | 590 | 580 | 580 | 307,000 | 527.27 |
| 1984-08-15 | 590 | 594 | 585 | 585 | 226,000 | 531.82 |
| 1984-08-14 | 585 | 600 | 585 | 590 | 199,000 | 536.36 |
| 1984-08-13 | 587 | 597 | 586 | 586 | 160,000 | 532.73 |
| 1984-08-10 | 596 | 600 | 591 | 591 | 185,000 | 537.27 |
| 1984-08-09 | 597 | 610 | 592 | 592 | 244,000 | 538.18 |
| 1984-08-08 | 595 | 598 | 590 | 591 | 252,000 | 537.27 |
| 1984-08-07 | 598 | 609 | 595 | 601 | 151,000 | 546.36 |
| 1984-08-06 | 599 | 610 | 598 | 598 | 153,000 | 543.64 |
| 1984-08-04 | 597 | 600 | 595 | 595 | 154,000 | 540.91 |
| 1984-08-03 | 591 | 602 | 590 | 591 | 639,000 | 537.27 |
| 1984-08-02 | 609 | 618 | 602 | 610 | 558,000 | 554.55 |
| 1984-08-01 | 609 | 620 | 602 | 609 | 625,000 | 553.64 |
| 1984-07-31 | 607 | 609 | 600 | 609 | 210,000 | 553.64 |
| 1984-07-30 | 609 | 609 | 601 | 609 | 176,000 | 553.64 |
| 1984-07-28 | 605 | 609 | 605 | 609 | 205,000 | 553.64 |
| 1984-07-27 | 630 | 630 | 603 | 605 | 481,000 | 550 |
| 1984-07-26 | 629 | 635 | 608 | 628 | 620,000 | 570.91 |
| 1984-07-25 | 609 | 639 | 598 | 639 | 631,000 | 580.91 |
| 1984-07-24 | 600 | 625 | 596 | 619 | 485,000 | 562.73 |
| 1984-07-23 | 640 | 640 | 601 | 601 | 517,000 | 546.36 |
| 1984-07-21 | 635 | 645 | 628 | 630 | 312,000 | 572.73 |
| 1984-07-20 | 646 | 656 | 621 | 625 | 1,422,000 | 568.18 |
| 1984-07-19 | 651 | 667 | 641 | 649 | 2,533,000 | 590 |
| 1984-07-18 | 670 | 677 | 646 | 649 | 5,182,999 | 590 |
| 1984-07-17 | 637 | 659 | 627 | 659 | 2,548,000 | 599.09 |
| 1984-07-16 | 621 | 638 | 621 | 637 | 906,000 | 579.09 |
| 1984-07-13 | 625 | 630 | 610 | 616 | 513,000 | 560 |
| 1984-07-12 | 628 | 647 | 626 | 630 | 2,124,000 | 572.73 |
| 1984-07-11 | 616 | 649 | 615 | 638 | 3,842,000 | 580 |
| 1984-07-10 | 621 | 625 | 615 | 615 | 465,000 | 559.09 |
| 1984-07-09 | 624 | 629 | 620 | 625 | 387,000 | 568.18 |
| 1984-07-07 | 634 | 634 | 626 | 630 | 703,000 | 572.73 |
| 1984-07-06 | 608 | 639 | 608 | 635 | 4,971,000 | 577.27 |
| 1984-07-05 | 610 | 618 | 606 | 610 | 880,000 | 554.55 |
| 1984-07-04 | 590 | 622 | 588 | 610 | 1,957,000 | 554.55 |
| 1984-07-03 | 590 | 590 | 580 | 585 | 219,000 | 531.82 |
| 1984-07-02 | 591 | 591 | 585 | 587 | 203,000 | 533.64 |
| 1984-06-30 | 585 | 595 | 583 | 595 | 132,000 | 540.91 |
| 1984-06-29 | 590 | 595 | 585 | 587 | 281,000 | 533.64 |
| 1984-06-28 | 598 | 600 | 580 | 590 | 552,000 | 536.36 |
| 1984-06-27 | 565 | 610 | 565 | 598 | 1,086,000 | 543.64 |
| 1984-06-26 | 557 | 565 | 557 | 564 | 127,000 | 512.73 |
| 1984-06-25 | 565 | 565 | 557 | 558 | 107,000 | 507.27 |
| 1984-06-23 | 560 | 573 | 556 | 565 | 96,000 | 513.64 |
| 1984-06-22 | 568 | 570 | 560 | 564 | 88,000 | 512.73 |
| 1984-06-21 | 573 | 574 | 568 | 568 | 99,000 | 516.36 |
| 1984-06-20 | 570 | 574 | 570 | 572 | 114,000 | 520 |
| 1984-06-19 | 566 | 576 | 566 | 568 | 161,000 | 516.36 |
| 1984-06-18 | 568 | 570 | 560 | 560 | 156,000 | 509.09 |
| 1984-06-16 | 565 | 572 | 560 | 563 | 90,000 | 511.82 |
| 1984-06-15 | 565 | 570 | 565 | 569 | 193,000 | 517.27 |
| 1984-06-14 | 585 | 585 | 570 | 570 | 122,000 | 518.18 |
| 1984-06-13 | 570 | 585 | 566 | 585 | 68,000 | 531.82 |
| 1984-06-12 | 577 | 577 | 565 | 566 | 221,000 | 514.55 |
| 1984-06-11 | 575 | 583 | 571 | 571 | 293,000 | 519.09 |
| 1984-06-08 | 571 | 580 | 571 | 580 | 139,000 | 527.27 |
| 1984-06-07 | 580 | 580 | 572 | 572 | 103,000 | 520 |
| 1984-06-06 | 571 | 589 | 571 | 580 | 124,000 | 527.27 |
| 1984-06-05 | 595 | 596 | 575 | 578 | 387,000 | 525.46 |
| 1984-06-04 | 562 | 587 | 562 | 585 | 246,000 | 531.82 |
| 1984-06-02 | 561 | 564 | 557 | 561 | 126,000 | 510 |
| 1984-06-01 | 552 | 560 | 552 | 559 | 150,000 | 508.18 |
| 1984-05-31 | 565 | 565 | 551 | 555 | 78,000 | 504.55 |
| 1984-05-30 | 565 | 570 | 560 | 565 | 116,000 | 513.64 |
| 1984-05-29 | 573 | 573 | 560 | 565 | 81,000 | 513.64 |
| 1984-05-28 | 561 | 574 | 561 | 574 | 50,000 | 521.82 |
| 1984-05-26 | 563 | 571 | 556 | 565 | 79,000 | 513.64 |
| 1984-05-25 | 569 | 569 | 553 | 561 | 180,000 | 510 |
| 1984-05-24 | 555 | 575 | 553 | 574 | 475,000 | 521.82 |
| 1984-05-23 | 559 | 559 | 550 | 550 | 342,000 | 500 |
| 1984-05-22 | 572 | 572 | 558 | 562 | 189,000 | 510.91 |
| 1984-05-21 | 575 | 579 | 570 | 572 | 99,000 | 520 |
| 1984-05-19 | 566 | 575 | 566 | 572 | 65,000 | 520 |
| 1984-05-18 | 565 | 569 | 555 | 562 | 361,000 | 510.91 |
| 1984-05-17 | 595 | 595 | 571 | 575 | 174,000 | 522.73 |
| 1984-05-16 | 600 | 603 | 586 | 586 | 200,000 | 532.73 |
| 1984-05-15 | 565 | 598 | 565 | 598 | 177,000 | 543.64 |
| 1984-05-14 | 556 | 565 | 555 | 562 | 307,000 | 510.91 |
| 1984-05-11 | 594 | 605 | 590 | 596 | 139,000 | 541.82 |
| 1984-05-10 | 605 | 605 | 585 | 594 | 222,000 | 540 |
| 1984-05-09 | 598 | 607 | 598 | 605 | 307,000 | 550 |
| 1984-05-08 | 620 | 625 | 606 | 608 | 454,000 | 552.73 |
| 1984-05-07 | 620 | 622 | 613 | 620 | 260,000 | 563.64 |
| 1984-05-04 | 619 | 630 | 616 | 627 | 1,728,000 | 570 |
| 1984-05-02 | 610 | 618 | 605 | 618 | 346,000 | 561.82 |
| 1984-05-01 | 605 | 607 | 600 | 601 | 122,000 | 546.36 |
| 1984-04-28 | 602 | 607 | 595 | 605 | 187,000 | 550 |
| 1984-04-27 | 610 | 611 | 602 | 603 | 292,000 | 548.18 |
| 1984-04-26 | 608 | 615 | 600 | 611 | 382,000 | 555.46 |
| 1984-04-25 | 571 | 624 | 571 | 618 | 750,000 | 561.82 |
| 1984-04-24 | 585 | 590 | 571 | 571 | 93,000 | 519.09 |
| 1984-04-23 | 570 | 575 | 566 | 570 | 109,000 | 518.18 |
| 1984-04-21 | 574 | 574 | 560 | 566 | 213,000 | 514.55 |
| 1984-04-20 | 580 | 581 | 576 | 578 | 179,000 | 525.46 |
| 1984-04-19 | 588 | 589 | 580 | 580 | 131,000 | 527.27 |
| 1984-04-18 | 592 | 594 | 587 | 594 | 102,000 | 540 |
| 1984-04-17 | 603 | 603 | 588 | 591 | 221,000 | 537.27 |
| 1984-04-16 | 605 | 610 | 601 | 601 | 106,000 | 546.36 |
| 1984-04-13 | 606 | 607 | 599 | 600 | 178,000 | 545.46 |
| 1984-04-12 | 601 | 607 | 596 | 600 | 353,000 | 545.46 |
| 1984-04-11 | 607 | 615 | 606 | 606 | 313,000 | 550.91 |
| 1984-04-10 | 624 | 624 | 608 | 615 | 594,000 | 559.09 |
| 1984-04-09 | 615 | 625 | 610 | 619 | 959,000 | 562.73 |
| 1984-04-07 | 610 | 615 | 595 | 600 | 436,000 | 545.46 |
| 1984-04-06 | 595 | 635 | 590 | 630 | 2,556,000 | 572.73 |
| 1984-04-05 | 594 | 595 | 586 | 595 | 399,000 | 540.91 |
| 1984-04-04 | 570 | 595 | 570 | 583 | 204,000 | 530 |
| 1984-04-03 | 582 | 585 | 570 | 570 | 211,000 | 518.18 |
| 1984-04-02 | 589 | 590 | 586 | 586 | 240,000 | 532.73 |
| 1984-03-31 | 586 | 590 | 585 | 590 | 241,000 | 536.36 |
| 1984-03-30 | 590 | 594 | 585 | 591 | 326,000 | 537.27 |
| 1984-03-29 | 585 | 594 | 585 | 585 | 391,000 | 531.82 |
| 1984-03-28 | 600 | 601 | 580 | 580 | 696,000 | 527.27 |
| 1984-03-27 | 598 | 601 | 596 | 599 | 477,000 | 544.55 |
| 1984-03-26 | 603 | 603 | 595 | 598 | 643,000 | 543.64 |
| 1984-03-24 | 603 | 603 | 595 | 599 | 588,000 | 544.55 |
| 1984-03-23 | 605 | 605 | 593 | 600 | 1,243,000 | 545.46 |
| 1984-03-22 | 590 | 609 | 584 | 599 | 1,796,000 | 544.55 |
| 1984-03-21 | 582 | 588 | 582 | 586 | 361,000 | 532.73 |
| 1984-03-19 | 566 | 580 | 565 | 580 | 317,000 | 527.27 |
| 1984-03-17 | 565 | 570 | 563 | 563 | 182,000 | 511.82 |
| 1984-03-16 | 563 | 568 | 552 | 565 | 258,000 | 513.64 |
| 1984-03-15 | 570 | 577 | 565 | 565 | 282,000 | 513.64 |
| 1984-03-14 | 580 | 580 | 570 | 570 | 342,000 | 518.18 |
| 1984-03-13 | 577 | 580 | 568 | 578 | 437,000 | 525.46 |
| 1984-03-12 | 584 | 589 | 577 | 577 | 553,000 | 524.55 |
| 1984-03-09 | 567 | 588 | 567 | 584 | 1,243,000 | 530.91 |
| 1984-03-08 | 554 | 570 | 554 | 563 | 383,000 | 511.82 |
| 1984-03-07 | 545 | 555 | 543 | 554 | 175,000 | 503.64 |
| 1984-03-06 | 544 | 547 | 541 | 541 | 568,000 | 491.82 |
| 1984-03-05 | 546 | 552 | 541 | 542 | 612,000 | 492.73 |
| 1984-03-03 | 552 | 555 | 550 | 555 | 97,000 | 504.55 |
| 1984-03-02 | 555 | 555 | 545 | 551 | 168,000 | 500.91 |
| 1984-03-01 | 549 | 551 | 543 | 549 | 304,000 | 499.09 |
| 1984-02-29 | 554 | 554 | 547 | 547 | 126,000 | 497.27 |
| 1984-02-28 | 560 | 564 | 551 | 555 | 682,000 | 504.55 |
| 1984-02-27 | 546 | 559 | 546 | 559 | 118,000 | 508.18 |
| 1984-02-25 | 544 | 544 | 540 | 542 | 288,000 | 492.73 |
| 1984-02-24 | 542 | 549 | 541 | 544 | 191,000 | 494.55 |
| 1984-02-23 | 546 | 548 | 541 | 544 | 285,000 | 494.55 |
| 1984-02-22 | 554 | 559 | 548 | 549 | 459,000 | 499.09 |
| 1984-02-21 | 552 | 560 | 550 | 553 | 105,000 | 502.73 |
| 1984-02-20 | 546 | 555 | 545 | 550 | 171,000 | 500 |
| 1984-02-18 | 550 | 551 | 542 | 544 | 460,000 | 494.55 |
| 1984-02-17 | 559 | 559 | 553 | 555 | 175,000 | 504.55 |
| 1984-02-16 | 560 | 560 | 554 | 555 | 288,000 | 504.55 |
| 1984-02-15 | 555 | 560 | 550 | 555 | 416,000 | 504.55 |
| 1984-02-14 | 567 | 569 | 559 | 559 | 101,000 | 508.18 |
| 1984-02-13 | 564 | 570 | 555 | 557 | 135,000 | 506.36 |
| 1984-02-10 | 562 | 574 | 561 | 574 | 120,000 | 521.82 |
| 1984-02-09 | 572 | 574 | 561 | 567 | 130,000 | 515.46 |
| 1984-02-08 | 577 | 587 | 571 | 571 | 169,000 | 519.09 |
| 1984-02-07 | 591 | 594 | 585 | 586 | 155,000 | 532.73 |
| 1984-02-06 | 603 | 604 | 596 | 596 | 331,000 | 541.82 |
| 1984-02-04 | 599 | 600 | 597 | 600 | 504,000 | 545.46 |
| 1984-02-03 | 605 | 606 | 595 | 595 | 1,161,000 | 540.91 |
| 1984-02-02 | 558 | 590 | 556 | 585 | 774,000 | 531.82 |
| 1984-02-01 | 552 | 560 | 552 | 557 | 343,000 | 506.36 |
| 1984-01-31 | 546 | 560 | 546 | 551 | 260,000 | 500.91 |
| 1984-01-30 | 552 | 554 | 548 | 548 | 523,000 | 498.18 |
| 1984-01-28 | 555 | 560 | 550 | 550 | 319,000 | 500 |
| 1984-01-27 | 560 | 565 | 556 | 560 | 230,000 | 509.09 |
| 1984-01-26 | 560 | 567 | 558 | 560 | 157,000 | 509.09 |
| 1984-01-25 | 555 | 561 | 555 | 560 | 146,000 | 509.09 |
| 1984-01-24 | 559 | 562 | 555 | 562 | 195,000 | 510.91 |
| 1984-01-23 | 560 | 563 | 552 | 554 | 218,000 | 503.64 |
| 1984-01-21 | 555 | 559 | 550 | 550 | 209,000 | 500 |
| 1984-01-20 | 551 | 561 | 551 | 554 | 367,000 | 503.64 |
| 1984-01-19 | 574 | 574 | 570 | 571 | 228,000 | 519.09 |
| 1984-01-18 | 580 | 580 | 575 | 576 | 121,000 | 523.64 |
| 1984-01-17 | 576 | 582 | 575 | 580 | 189,000 | 527.27 |
| 1984-01-13 | 580 | 580 | 578 | 578 | 118,000 | 525.46 |
| 1984-01-12 | 578 | 580 | 576 | 576 | 187,000 | 523.64 |
| 1984-01-11 | 572 | 582 | 570 | 575 | 336,000 | 522.73 |
| 1984-01-10 | 586 | 590 | 582 | 582 | 236,000 | 529.09 |
| 1984-01-09 | 571 | 594 | 571 | 590 | 735,000 | 536.36 |
| 1984-01-07 | 570 | 578 | 569 | 578 | 242,000 | 525.46 |
| 1984-01-06 | 550 | 570 | 550 | 565 | 469,000 | 513.64 |
| 1984-01-05 | 541 | 560 | 540 | 560 | 657,000 | 509.09 |
| 1984-01-04 | 541 | 549 | 540 | 540 | 113,000 | 490.91 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
