4403 日油(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 | 530 | 544 | 520 | 520 | 1,537,000 | 272.86 |
| 1984-12-27 | 565 | 565 | 536 | 540 | 2,367,999 | 283.35 |
| 1984-12-26 | 566 | 585 | 550 | 556 | 8,663,998 | 291.75 |
| 1984-12-25 | 576 | 586 | 552 | 556 | 8,934,998 | 291.75 |
| 1984-12-24 | 540 | 572 | 532 | 572 | 8,142,998 | 300.14 |
| 1984-12-22 | 540 | 555 | 535 | 550 | 3,457,999 | 288.60 |
| 1984-12-21 | 570 | 577 | 528 | 530 | 18,764,995 | 278.11 |
| 1984-12-20 | 475 | 550 | 472 | 550 | 16,376,996 | 288.60 |
| 1984-12-19 | 479 | 482 | 461 | 470 | 9,781,998 | 246.62 |
| 1984-12-18 | 445 | 476 | 439 | 476 | 5,080,999 | 249.77 |
| 1984-12-17 | 446 | 450 | 435 | 439 | 704,000 | 230.36 |
| 1984-12-15 | 461 | 461 | 449 | 455 | 1,465,000 | 238.75 |
| 1984-12-14 | 449 | 463 | 446 | 460 | 6,771,998 | 241.38 |
| 1984-12-13 | 445 | 449 | 437 | 445 | 2,842,999 | 233.50 |
| 1984-12-12 | 435 | 440 | 425 | 434 | 1,162,000 | 227.73 |
| 1984-12-11 | 435 | 438 | 418 | 430 | 1,051,000 | 225.63 |
| 1984-12-10 | 445 | 448 | 430 | 430 | 1,156,000 | 225.63 |
| 1984-12-07 | 464 | 467 | 443 | 450 | 4,667,999 | 236.13 |
| 1984-12-06 | 450 | 466 | 449 | 455 | 13,347,997 | 238.75 |
| 1984-12-05 | 430 | 438 | 420 | 433 | 6,064,998 | 227.21 |
| 1984-12-04 | 425 | 427 | 407 | 408 | 1,948,000 | 214.09 |
| 1984-12-03 | 403 | 420 | 403 | 420 | 1,639,000 | 220.39 |
| 1984-12-01 | 413 | 413 | 402 | 402 | 800,000 | 210.94 |
| 1984-11-30 | 414 | 416 | 408 | 413 | 778,000 | 216.71 |
| 1984-11-29 | 409 | 416 | 402 | 412 | 1,282,000 | 216.19 |
| 1984-11-28 | 420 | 423 | 401 | 401 | 5,023,999 | 210.42 |
| 1984-11-27 | 403 | 425 | 403 | 420 | 3,759,999 | 220.39 |
| 1984-11-26 | 410 | 412 | 401 | 401 | 741,000 | 210.42 |
| 1984-11-24 | 401 | 410 | 401 | 410 | 523,000 | 215.14 |
| 1984-11-22 | 407 | 409 | 401 | 402 | 945,000 | 210.94 |
| 1984-11-21 | 413 | 415 | 403 | 408 | 2,131,999 | 214.09 |
| 1984-11-20 | 409 | 409 | 401 | 408 | 1,110,000 | 214.09 |
| 1984-11-19 | 417 | 418 | 410 | 411 | 1,821,000 | 215.66 |
| 1984-11-17 | 419 | 419 | 413 | 419 | 3,105,999 | 219.86 |
| 1984-11-16 | 410 | 421 | 409 | 420 | 12,260,997 | 220.39 |
| 1984-11-15 | 395 | 403 | 391 | 399 | 9,976,998 | 209.37 |
| 1984-11-14 | 363 | 385 | 363 | 380 | 2,441,999 | 199.40 |
| 1984-11-13 | 362 | 364 | 358 | 363 | 359,000 | 190.48 |
| 1984-11-12 | 368 | 369 | 356 | 358 | 616,000 | 187.85 |
| 1984-11-09 | 371 | 373 | 366 | 366 | 862,000 | 192.05 |
| 1984-11-08 | 377 | 377 | 365 | 369 | 655,000 | 193.63 |
| 1984-11-07 | 386 | 388 | 372 | 372 | 1,311,000 | 195.20 |
| 1984-11-06 | 388 | 395 | 385 | 385 | 5,701,999 | 202.02 |
| 1984-11-05 | 387 | 387 | 381 | 386 | 2,009,999 | 202.55 |
| 1984-11-02 | 381 | 386 | 377 | 382 | 2,517,999 | 200.45 |
| 1984-11-01 | 380 | 387 | 374 | 376 | 6,235,998 | 197.30 |
| 1984-10-31 | 373 | 384 | 370 | 379 | 6,879,998 | 198.87 |
| 1984-10-30 | 365 | 370 | 358 | 370 | 2,279,999 | 194.15 |
| 1984-10-29 | 355 | 373 | 350 | 367 | 4,854,999 | 192.58 |
| 1984-10-27 | 351 | 351 | 349 | 349 | 157,000 | 183.13 |
| 1984-10-26 | 355 | 355 | 349 | 350 | 351,000 | 183.66 |
| 1984-10-25 | 357 | 359 | 351 | 351 | 503,000 | 184.18 |
| 1984-10-24 | 350 | 355 | 348 | 355 | 256,000 | 186.28 |
| 1984-10-23 | 350 | 352 | 348 | 349 | 147,000 | 183.13 |
| 1984-10-22 | 350 | 352 | 347 | 352 | 141,000 | 184.70 |
| 1984-10-20 | 349 | 353 | 346 | 347 | 145,000 | 182.08 |
| 1984-10-19 | 353 | 354 | 351 | 351 | 175,000 | 184.18 |
| 1984-10-18 | 350 | 354 | 350 | 354 | 149,000 | 185.75 |
| 1984-10-17 | 357 | 358 | 350 | 350 | 310,000 | 183.66 |
| 1984-10-16 | 364 | 365 | 356 | 356 | 4,547,999 | 186.80 |
| 1984-10-15 | 355 | 364 | 353 | 364 | 888,000 | 191 |
| 1984-10-12 | 364 | 364 | 352 | 353 | 2,102,999 | 185.23 |
| 1984-10-11 | 355 | 365 | 352 | 363 | 3,066,999 | 190.48 |
| 1984-10-09 | 345 | 352 | 345 | 350 | 620,000 | 183.66 |
| 1984-10-08 | 351 | 352 | 341 | 341 | 330,000 | 178.93 |
| 1984-10-06 | 343 | 347 | 343 | 346 | 156,000 | 181.56 |
| 1984-10-05 | 359 | 359 | 348 | 353 | 1,252,000 | 185.23 |
| 1984-10-04 | 349 | 357 | 348 | 355 | 4,102,999 | 186.28 |
| 1984-10-03 | 336 | 348 | 335 | 345 | 1,035,000 | 181.03 |
| 1984-10-02 | 340 | 340 | 336 | 337 | 323,000 | 176.83 |
| 1984-10-01 | 333 | 340 | 333 | 340 | 346,000 | 178.41 |
| 1984-09-29 | 331 | 335 | 331 | 331 | 55,000 | 173.69 |
| 1984-09-28 | 335 | 337 | 331 | 331 | 269,000 | 173.69 |
| 1984-09-27 | 337 | 339 | 333 | 333 | 95,000 | 174.73 |
| 1984-09-26 | 336 | 340 | 333 | 340 | 277,000 | 178.41 |
| 1984-09-25 | 338 | 340 | 332 | 340 | 135,000 | 178.41 |
| 1984-09-22 | 344 | 344 | 330 | 339 | 311,000 | 177.88 |
| 1984-09-21 | 338 | 350 | 338 | 342 | 945,000 | 179.46 |
| 1984-09-20 | 335 | 339 | 332 | 339 | 159,000 | 177.88 |
| 1984-09-19 | 332 | 340 | 330 | 340 | 72,000 | 178.41 |
| 1984-09-18 | 331 | 337 | 331 | 332 | 65,000 | 174.21 |
| 1984-09-17 | 330 | 340 | 327 | 340 | 150,000 | 178.41 |
| 1984-09-14 | 336 | 340 | 325 | 325 | 289,000 | 170.54 |
| 1984-09-13 | 347 | 348 | 333 | 335 | 258,000 | 175.78 |
| 1984-09-12 | 342 | 349 | 341 | 343 | 350,000 | 179.98 |
| 1984-09-11 | 335 | 343 | 335 | 343 | 293,000 | 179.98 |
| 1984-09-10 | 334 | 336 | 333 | 335 | 209,000 | 175.78 |
| 1984-09-07 | 335 | 335 | 331 | 333 | 138,000 | 174.73 |
| 1984-09-06 | 332 | 335 | 331 | 335 | 47,000 | 175.78 |
| 1984-09-05 | 330 | 333 | 329 | 333 | 228,000 | 174.73 |
| 1984-09-04 | 333 | 333 | 331 | 331 | 69,000 | 173.69 |
| 1984-09-03 | 329 | 334 | 329 | 333 | 62,000 | 174.73 |
| 1984-09-01 | 330 | 333 | 326 | 333 | 72,000 | 174.73 |
| 1984-08-31 | 333 | 334 | 329 | 333 | 133,000 | 174.73 |
| 1984-08-30 | 339 | 339 | 330 | 330 | 64,000 | 173.16 |
| 1984-08-29 | 331 | 340 | 331 | 336 | 79,000 | 176.31 |
| 1984-08-28 | 328 | 333 | 328 | 331 | 119,000 | 173.69 |
| 1984-08-27 | 330 | 333 | 330 | 330 | 107,000 | 173.16 |
| 1984-08-25 | 326 | 330 | 326 | 330 | 34,000 | 173.16 |
| 1984-08-24 | 328 | 328 | 325 | 326 | 82,000 | 171.06 |
| 1984-08-23 | 328 | 329 | 325 | 328 | 126,000 | 172.11 |
| 1984-08-22 | 334 | 334 | 325 | 325 | 120,000 | 170.54 |
| 1984-08-21 | 334 | 334 | 330 | 330 | 42,000 | 173.16 |
| 1984-08-20 | 330 | 334 | 326 | 334 | 26,000 | 175.26 |
| 1984-08-18 | 327 | 330 | 326 | 326 | 29,000 | 171.06 |
| 1984-08-17 | 325 | 327 | 325 | 327 | 61,000 | 171.59 |
| 1984-08-16 | 325 | 325 | 324 | 325 | 78,000 | 170.54 |
| 1984-08-15 | 330 | 330 | 324 | 324 | 69,000 | 170.01 |
| 1984-08-14 | 327 | 329 | 327 | 328 | 36,000 | 172.11 |
| 1984-08-13 | 329 | 329 | 326 | 327 | 44,000 | 171.59 |
| 1984-08-10 | 335 | 335 | 324 | 324 | 161,000 | 170.01 |
| 1984-08-09 | 323 | 330 | 323 | 330 | 236,000 | 173.16 |
| 1984-08-08 | 327 | 327 | 322 | 323 | 103,000 | 169.49 |
| 1984-08-07 | 330 | 331 | 325 | 329 | 105,000 | 172.64 |
| 1984-08-06 | 330 | 331 | 329 | 330 | 58,000 | 173.16 |
| 1984-08-04 | 330 | 333 | 329 | 330 | 83,000 | 173.16 |
| 1984-08-03 | 332 | 333 | 330 | 330 | 172,000 | 173.16 |
| 1984-08-02 | 336 | 338 | 329 | 329 | 147,000 | 172.64 |
| 1984-08-01 | 342 | 342 | 335 | 336 | 247,000 | 176.31 |
| 1984-07-31 | 340 | 343 | 335 | 340 | 137,000 | 178.41 |
| 1984-07-30 | 336 | 345 | 336 | 339 | 105,000 | 177.88 |
| 1984-07-28 | 336 | 337 | 336 | 336 | 96,000 | 176.31 |
| 1984-07-27 | 332 | 340 | 332 | 336 | 136,000 | 176.31 |
| 1984-07-26 | 334 | 338 | 331 | 331 | 112,000 | 173.69 |
| 1984-07-25 | 338 | 338 | 333 | 333 | 104,000 | 174.73 |
| 1984-07-24 | 335 | 340 | 333 | 333 | 291,000 | 174.73 |
| 1984-07-23 | 340 | 342 | 337 | 337 | 101,000 | 176.83 |
| 1984-07-21 | 340 | 340 | 337 | 337 | 91,000 | 176.83 |
| 1984-07-20 | 337 | 345 | 337 | 340 | 203,000 | 178.41 |
| 1984-07-19 | 340 | 343 | 338 | 338 | 122,000 | 177.36 |
| 1984-07-18 | 342 | 342 | 340 | 340 | 29,000 | 178.41 |
| 1984-07-17 | 338 | 344 | 338 | 344 | 51,000 | 180.51 |
| 1984-07-16 | 341 | 343 | 337 | 337 | 96,000 | 176.83 |
| 1984-07-13 | 349 | 349 | 336 | 336 | 190,000 | 176.31 |
| 1984-07-12 | 346 | 349 | 343 | 344 | 378,000 | 180.51 |
| 1984-07-11 | 347 | 348 | 345 | 346 | 153,000 | 181.56 |
| 1984-07-10 | 350 | 350 | 346 | 347 | 192,000 | 182.08 |
| 1984-07-09 | 350 | 351 | 346 | 347 | 170,000 | 182.08 |
| 1984-07-07 | 355 | 355 | 347 | 352 | 338,000 | 184.70 |
| 1984-07-06 | 345 | 357 | 344 | 357 | 673,000 | 187.33 |
| 1984-07-05 | 347 | 347 | 346 | 346 | 227,000 | 181.56 |
| 1984-07-04 | 347 | 348 | 345 | 345 | 331,000 | 181.03 |
| 1984-07-03 | 347 | 349 | 345 | 345 | 388,000 | 181.03 |
| 1984-07-02 | 345 | 348 | 345 | 345 | 354,000 | 181.03 |
| 1984-06-30 | 343 | 346 | 339 | 345 | 156,000 | 181.03 |
| 1984-06-29 | 350 | 350 | 343 | 346 | 342,000 | 181.56 |
| 1984-06-28 | 339 | 350 | 339 | 350 | 311,000 | 183.66 |
| 1984-06-27 | 339 | 343 | 339 | 340 | 190,000 | 178.41 |
| 1984-06-26 | 345 | 345 | 338 | 339 | 258,000 | 177.88 |
| 1984-06-25 | 340 | 345 | 340 | 341 | 303,000 | 178.93 |
| 1984-06-23 | 349 | 349 | 340 | 340 | 175,000 | 178.41 |
| 1984-06-22 | 344 | 350 | 343 | 349 | 191,000 | 183.13 |
| 1984-06-21 | 355 | 355 | 348 | 350 | 407,000 | 183.66 |
| 1984-06-20 | 349 | 363 | 348 | 353 | 2,817,999 | 185.23 |
| 1984-06-19 | 350 | 351 | 342 | 342 | 787,000 | 179.46 |
| 1984-06-18 | 343 | 348 | 341 | 348 | 408,000 | 182.61 |
| 1984-06-16 | 340 | 346 | 337 | 340 | 812,000 | 178.41 |
| 1984-06-15 | 340 | 340 | 332 | 340 | 238,000 | 178.41 |
| 1984-06-14 | 335 | 340 | 332 | 340 | 432,000 | 178.41 |
| 1984-06-13 | 338 | 338 | 333 | 334 | 452,000 | 175.26 |
| 1984-06-12 | 338 | 340 | 335 | 335 | 234,000 | 175.78 |
| 1984-06-11 | 345 | 345 | 338 | 338 | 135,000 | 177.36 |
| 1984-06-08 | 340 | 340 | 332 | 335 | 263,000 | 175.78 |
| 1984-06-07 | 336 | 345 | 336 | 340 | 250,000 | 178.41 |
| 1984-06-06 | 335 | 342 | 333 | 335 | 519,000 | 175.78 |
| 1984-06-05 | 332 | 338 | 332 | 337 | 150,000 | 176.83 |
| 1984-06-04 | 331 | 331 | 330 | 330 | 167,000 | 173.16 |
| 1984-06-02 | 326 | 332 | 325 | 331 | 154,000 | 173.69 |
| 1984-06-01 | 322 | 325 | 321 | 322 | 202,000 | 168.96 |
| 1984-05-31 | 329 | 329 | 321 | 322 | 54,000 | 168.96 |
| 1984-05-30 | 330 | 331 | 329 | 329 | 201,000 | 172.64 |
| 1984-05-29 | 334 | 337 | 331 | 331 | 437,000 | 173.69 |
| 1984-05-28 | 333 | 337 | 333 | 334 | 29,000 | 175.26 |
| 1984-05-26 | 333 | 339 | 333 | 338 | 80,000 | 177.36 |
| 1984-05-25 | 339 | 339 | 331 | 331 | 120,000 | 173.69 |
| 1984-05-24 | 340 | 340 | 335 | 340 | 216,000 | 178.41 |
| 1984-05-23 | 341 | 342 | 341 | 341 | 1,214,000 | 178.93 |
| 1984-05-22 | 342 | 344 | 342 | 344 | 885,000 | 180.51 |
| 1984-05-21 | 342 | 345 | 342 | 345 | 535,000 | 181.03 |
| 1984-05-19 | 342 | 345 | 342 | 345 | 407,000 | 181.03 |
| 1984-05-18 | 342 | 345 | 342 | 345 | 1,106,000 | 181.03 |
| 1984-05-17 | 346 | 348 | 343 | 345 | 1,469,000 | 181.03 |
| 1984-05-16 | 349 | 349 | 345 | 348 | 605,000 | 182.61 |
| 1984-05-15 | 345 | 349 | 345 | 346 | 673,000 | 181.56 |
| 1984-05-14 | 354 | 354 | 345 | 345 | 187,000 | 181.03 |
| 1984-05-11 | 362 | 362 | 355 | 355 | 276,000 | 186.28 |
| 1984-05-10 | 372 | 373 | 361 | 364 | 157,000 | 191 |
| 1984-05-09 | 369 | 375 | 368 | 375 | 167,000 | 196.77 |
| 1984-05-08 | 369 | 375 | 368 | 368 | 234,000 | 193.10 |
| 1984-05-07 | 380 | 382 | 373 | 375 | 324,000 | 196.77 |
| 1984-05-04 | 378 | 389 | 376 | 382 | 896,000 | 200.45 |
| 1984-05-02 | 373 | 379 | 370 | 375 | 762,000 | 196.77 |
| 1984-05-01 | 360 | 370 | 360 | 369 | 376,000 | 193.63 |
| 1984-04-28 | 359 | 360 | 358 | 358 | 158,000 | 187.85 |
| 1984-04-27 | 360 | 360 | 352 | 358 | 162,000 | 187.85 |
| 1984-04-26 | 360 | 360 | 352 | 355 | 129,000 | 186.28 |
| 1984-04-25 | 352 | 355 | 345 | 355 | 167,000 | 186.28 |
| 1984-04-24 | 347 | 350 | 345 | 347 | 107,000 | 182.08 |
| 1984-04-23 | 346 | 350 | 345 | 346 | 114,000 | 181.56 |
| 1984-04-21 | 349 | 350 | 345 | 345 | 102,000 | 181.03 |
| 1984-04-20 | 350 | 351 | 348 | 350 | 123,000 | 183.66 |
| 1984-04-19 | 353 | 355 | 350 | 351 | 114,000 | 184.18 |
| 1984-04-18 | 354 | 356 | 351 | 354 | 126,000 | 185.75 |
| 1984-04-17 | 362 | 362 | 354 | 359 | 258,000 | 188.38 |
| 1984-04-16 | 360 | 365 | 359 | 362 | 147,000 | 189.95 |
| 1984-04-13 | 362 | 365 | 360 | 361 | 202,000 | 189.43 |
| 1984-04-12 | 361 | 365 | 360 | 362 | 231,000 | 189.95 |
| 1984-04-11 | 363 | 363 | 360 | 360 | 354,000 | 188.90 |
| 1984-04-10 | 365 | 369 | 362 | 362 | 306,000 | 189.95 |
| 1984-04-09 | 359 | 370 | 359 | 360 | 347,000 | 188.90 |
| 1984-04-07 | 359 | 361 | 358 | 358 | 247,000 | 187.85 |
| 1984-04-06 | 363 | 363 | 358 | 358 | 555,000 | 187.85 |
| 1984-04-05 | 372 | 374 | 368 | 368 | 421,000 | 193.10 |
| 1984-04-04 | 375 | 375 | 360 | 367 | 1,280,000 | 192.58 |
| 1984-04-03 | 379 | 387 | 370 | 371 | 2,650,999 | 194.67 |
| 1984-04-02 | 358 | 379 | 353 | 379 | 5,441,999 | 198.87 |
| 1984-03-31 | 350 | 364 | 350 | 353 | 1,363,000 | 185.23 |
| 1984-03-30 | 349 | 350 | 342 | 346 | 961,000 | 181.56 |
| 1984-03-29 | 350 | 350 | 344 | 349 | 498,000 | 183.13 |
| 1984-03-28 | 356 | 356 | 347 | 355 | 1,432,000 | 186.28 |
| 1984-03-27 | 342 | 358 | 335 | 356 | 1,114,000 | 186.80 |
| 1984-03-26 | 341 | 344 | 338 | 341 | 444,000 | 178.93 |
| 1984-03-24 | 348 | 348 | 341 | 341 | 794,000 | 178.93 |
| 1984-03-23 | 339 | 350 | 335 | 350 | 1,988,000 | 183.66 |
| 1984-03-22 | 345 | 345 | 334 | 334 | 1,879,000 | 175.26 |
| 1984-03-21 | 332 | 343 | 330 | 340 | 1,942,000 | 178.41 |
| 1984-03-19 | 328 | 330 | 326 | 329 | 388,000 | 172.64 |
| 1984-03-17 | 324 | 330 | 321 | 327 | 288,000 | 171.59 |
| 1984-03-16 | 332 | 335 | 321 | 321 | 1,508,000 | 168.44 |
| 1984-03-15 | 319 | 335 | 319 | 330 | 2,684,999 | 173.16 |
| 1984-03-14 | 319 | 319 | 315 | 319 | 439,000 | 167.39 |
| 1984-03-13 | 310 | 320 | 308 | 320 | 195,000 | 167.91 |
| 1984-03-12 | 309 | 312 | 306 | 306 | 140,000 | 160.57 |
| 1984-03-09 | 310 | 313 | 305 | 310 | 106,000 | 162.67 |
| 1984-03-08 | 316 | 316 | 312 | 313 | 134,000 | 164.24 |
| 1984-03-07 | 319 | 319 | 312 | 312 | 221,000 | 163.72 |
| 1984-03-06 | 320 | 320 | 316 | 316 | 530,000 | 165.81 |
| 1984-03-05 | 316 | 324 | 316 | 316 | 1,735,000 | 165.81 |
| 1984-03-03 | 314 | 316 | 310 | 315 | 380,000 | 165.29 |
| 1984-03-02 | 305 | 314 | 305 | 312 | 272,000 | 163.72 |
| 1984-03-01 | 310 | 310 | 304 | 304 | 441,000 | 159.52 |
| 1984-02-29 | 310 | 310 | 308 | 310 | 435,000 | 162.67 |
| 1984-02-28 | 319 | 319 | 310 | 310 | 385,000 | 162.67 |
| 1984-02-27 | 303 | 318 | 302 | 318 | 556,000 | 166.86 |
| 1984-02-25 | 306 | 308 | 301 | 302 | 94,000 | 158.47 |
| 1984-02-24 | 304 | 309 | 304 | 306 | 147,000 | 160.57 |
| 1984-02-23 | 303 | 305 | 301 | 301 | 162,000 | 157.94 |
| 1984-02-22 | 305 | 309 | 304 | 306 | 248,000 | 160.57 |
| 1984-02-21 | 300 | 304 | 296 | 303 | 148,000 | 158.99 |
| 1984-02-20 | 297 | 298 | 295 | 295 | 56,000 | 154.80 |
| 1984-02-18 | 297 | 298 | 295 | 295 | 39,000 | 154.80 |
| 1984-02-17 | 300 | 302 | 296 | 296 | 144,000 | 155.32 |
| 1984-02-16 | 303 | 303 | 300 | 301 | 140,000 | 157.94 |
| 1984-02-15 | 302 | 305 | 300 | 303 | 64,000 | 158.99 |
| 1984-02-14 | 306 | 308 | 301 | 304 | 299,000 | 159.52 |
| 1984-02-13 | 309 | 310 | 303 | 303 | 174,000 | 158.99 |
| 1984-02-10 | 313 | 313 | 305 | 307 | 555,000 | 161.09 |
| 1984-02-09 | 317 | 321 | 310 | 311 | 2,500,999 | 163.19 |
| 1984-02-08 | 303 | 317 | 303 | 314 | 1,629,000 | 164.77 |
| 1984-02-07 | 300 | 305 | 298 | 298 | 342,000 | 156.37 |
| 1984-02-06 | 298 | 300 | 294 | 299 | 169,000 | 156.89 |
| 1984-02-04 | 296 | 298 | 290 | 293 | 199,000 | 153.75 |
| 1984-02-03 | 289 | 300 | 288 | 299 | 175,000 | 156.89 |
| 1984-02-02 | 291 | 293 | 288 | 288 | 176,000 | 151.12 |
| 1984-02-01 | 292 | 295 | 292 | 292 | 128,000 | 153.22 |
| 1984-01-31 | 299 | 300 | 295 | 295 | 92,000 | 154.80 |
| 1984-01-30 | 300 | 300 | 296 | 297 | 66,000 | 155.84 |
| 1984-01-28 | 298 | 299 | 296 | 296 | 101,000 | 155.32 |
| 1984-01-27 | 297 | 300 | 295 | 295 | 133,000 | 154.80 |
| 1984-01-26 | 299 | 299 | 295 | 296 | 267,000 | 155.32 |
| 1984-01-25 | 297 | 297 | 292 | 295 | 119,000 | 154.80 |
| 1984-01-24 | 296 | 299 | 291 | 292 | 125,000 | 153.22 |
| 1984-01-23 | 305 | 305 | 298 | 303 | 130,000 | 158.99 |
| 1984-01-21 | 307 | 307 | 304 | 305 | 135,000 | 160.04 |
| 1984-01-20 | 309 | 309 | 304 | 304 | 225,000 | 159.52 |
| 1984-01-19 | 306 | 310 | 303 | 304 | 356,000 | 159.52 |
| 1984-01-18 | 318 | 318 | 306 | 306 | 1,373,000 | 160.57 |
| 1984-01-17 | 308 | 322 | 306 | 315 | 2,497,999 | 165.29 |
| 1984-01-13 | 295 | 309 | 294 | 305 | 1,005,000 | 160.04 |
| 1984-01-12 | 294 | 295 | 293 | 293 | 117,000 | 153.75 |
| 1984-01-11 | 291 | 292 | 290 | 292 | 110,000 | 153.22 |
| 1984-01-10 | 295 | 295 | 290 | 291 | 92,000 | 152.70 |
| 1984-01-09 | 297 | 297 | 292 | 296 | 141,000 | 155.32 |
| 1984-01-07 | 294 | 295 | 290 | 295 | 233,000 | 154.80 |
| 1984-01-06 | 290 | 293 | 289 | 292 | 239,000 | 153.22 |
| 1984-01-05 | 290 | 294 | 287 | 288 | 129,000 | 151.12 |
| 1984-01-04 | 287 | 290 | 287 | 289 | 67,000 | 151.65 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株