4471 三洋化成工業(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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 562 | 581 | 562 | 581 | 96,000 | 2,400.83 |
| 1984-12-26 | 565 | 570 | 562 | 570 | 159,000 | 2,355.37 |
| 1984-12-25 | 562 | 565 | 562 | 565 | 63,000 | 2,334.71 |
| 1984-12-24 | 570 | 570 | 561 | 561 | 241,000 | 2,318.18 |
| 1984-12-22 | 583 | 583 | 580 | 580 | 55,000 | 2,396.69 |
| 1984-12-21 | 574 | 585 | 561 | 585 | 224,000 | 2,417.36 |
| 1984-12-20 | 568 | 580 | 568 | 570 | 26,000 | 2,355.37 |
| 1984-12-19 | 568 | 568 | 567 | 567 | 60,000 | 2,342.98 |
| 1984-12-18 | 560 | 560 | 555 | 555 | 31,000 | 2,293.39 |
| 1984-12-17 | 562 | 562 | 550 | 550 | 62,000 | 2,272.73 |
| 1984-12-15 | 563 | 563 | 560 | 560 | 32,000 | 2,314.05 |
| 1984-12-14 | 573 | 573 | 563 | 563 | 72,000 | 2,326.45 |
| 1984-12-13 | 579 | 579 | 571 | 571 | 40,000 | 2,359.50 |
| 1984-12-12 | 581 | 581 | 579 | 579 | 101,000 | 2,392.56 |
| 1984-12-11 | 581 | 585 | 581 | 581 | 96,000 | 2,400.83 |
| 1984-12-10 | 586 | 594 | 586 | 586 | 92,000 | 2,421.49 |
| 1984-12-07 | 585 | 595 | 585 | 585 | 103,000 | 2,417.36 |
| 1984-12-06 | 585 | 585 | 581 | 583 | 40,000 | 2,409.09 |
| 1984-12-05 | 591 | 598 | 591 | 595 | 54,000 | 2,458.68 |
| 1984-12-04 | 578 | 590 | 578 | 589 | 83,000 | 2,433.88 |
| 1984-12-03 | 576 | 580 | 573 | 576 | 27,000 | 2,380.17 |
| 1984-12-01 | 580 | 580 | 573 | 573 | 34,000 | 2,367.77 |
| 1984-11-30 | 580 | 580 | 576 | 580 | 36,000 | 2,396.69 |
| 1984-11-29 | 585 | 597 | 573 | 573 | 77,000 | 2,367.77 |
| 1984-11-28 | 573 | 585 | 573 | 585 | 62,000 | 2,417.36 |
| 1984-11-27 | 584 | 584 | 570 | 571 | 144,000 | 2,359.50 |
| 1984-11-26 | 590 | 591 | 581 | 581 | 141,000 | 2,400.83 |
| 1984-11-24 | 591 | 595 | 588 | 595 | 84,000 | 2,458.68 |
| 1984-11-22 | 604 | 604 | 588 | 595 | 135,000 | 2,458.68 |
| 1984-11-21 | 612 | 612 | 601 | 606 | 417,000 | 2,504.13 |
| 1984-11-20 | 628 | 636 | 605 | 606 | 1,372,000 | 2,504.13 |
| 1984-11-19 | 628 | 631 | 611 | 624 | 1,296,000 | 2,578.51 |
| 1984-11-17 | 604 | 620 | 601 | 619 | 1,177,000 | 2,557.85 |
| 1984-11-16 | 580 | 585 | 579 | 584 | 231,000 | 2,413.22 |
| 1984-11-15 | 575 | 579 | 571 | 578 | 63,000 | 2,388.43 |
| 1984-11-14 | 566 | 575 | 566 | 575 | 150,000 | 2,376.03 |
| 1984-11-13 | 554 | 575 | 554 | 565 | 76,000 | 2,334.71 |
| 1984-11-12 | 555 | 555 | 553 | 553 | 8,000 | 2,285.12 |
| 1984-11-09 | 550 | 560 | 550 | 551 | 44,000 | 2,276.86 |
| 1984-11-08 | 560 | 560 | 550 | 550 | 82,000 | 2,272.73 |
| 1984-11-07 | 555 | 564 | 555 | 556 | 95,000 | 2,297.52 |
| 1984-11-06 | 570 | 570 | 552 | 552 | 60,000 | 2,280.99 |
| 1984-11-05 | 570 | 570 | 565 | 565 | 25,000 | 2,334.71 |
| 1984-11-02 | 571 | 571 | 560 | 560 | 95,000 | 2,314.05 |
| 1984-11-01 | 580 | 580 | 570 | 570 | 109,000 | 2,355.37 |
| 1984-10-31 | 570 | 584 | 570 | 575 | 223,000 | 2,376.03 |
| 1984-10-30 | 570 | 570 | 565 | 570 | 95,000 | 2,355.37 |
| 1984-10-29 | 560 | 570 | 560 | 570 | 42,000 | 2,355.37 |
| 1984-10-27 | 562 | 563 | 560 | 560 | 15,000 | 2,314.05 |
| 1984-10-26 | 560 | 567 | 560 | 566 | 81,000 | 2,338.84 |
| 1984-10-25 | 560 | 565 | 560 | 560 | 41,000 | 2,314.05 |
| 1984-10-24 | 559 | 565 | 558 | 565 | 83,000 | 2,334.71 |
| 1984-10-23 | 560 | 568 | 558 | 563 | 67,000 | 2,326.45 |
| 1984-10-22 | 555 | 569 | 552 | 569 | 166,000 | 2,351.24 |
| 1984-10-20 | 554 | 555 | 551 | 553 | 53,000 | 2,285.12 |
| 1984-10-19 | 550 | 560 | 548 | 560 | 79,000 | 2,314.05 |
| 1984-10-18 | 547 | 554 | 545 | 550 | 169,000 | 2,272.73 |
| 1984-10-17 | 555 | 558 | 551 | 551 | 58,000 | 2,276.86 |
| 1984-10-16 | 551 | 560 | 551 | 553 | 132,000 | 2,285.12 |
| 1984-10-15 | 550 | 559 | 550 | 551 | 44,000 | 2,276.86 |
| 1984-10-12 | 550 | 550 | 550 | 550 | 27,000 | 2,272.73 |
| 1984-10-11 | 565 | 565 | 560 | 560 | 55,000 | 2,314.05 |
| 1984-10-09 | 569 | 569 | 565 | 565 | 59,000 | 2,334.71 |
| 1984-10-08 | 570 | 573 | 565 | 565 | 105,000 | 2,334.71 |
| 1984-10-06 | 538 | 540 | 533 | 535 | 45,000 | 2,210.74 |
| 1984-10-05 | 531 | 538 | 531 | 538 | 101,000 | 2,223.14 |
| 1984-10-04 | 535 | 535 | 530 | 530 | 117,000 | 2,190.08 |
| 1984-10-03 | 545 | 545 | 536 | 536 | 84,000 | 2,214.88 |
| 1984-10-02 | 546 | 555 | 545 | 545 | 370,000 | 2,252.07 |
| 1984-10-01 | 543 | 545 | 540 | 545 | 647,000 | 2,252.07 |
| 1984-09-29 | 545 | 546 | 543 | 543 | 88,000 | 2,243.80 |
| 1984-09-28 | 550 | 550 | 548 | 548 | 42,000 | 2,264.46 |
| 1984-09-27 | 557 | 557 | 548 | 555 | 157,000 | 2,293.39 |
| 1984-09-26 | 572 | 572 | 556 | 557 | 121,000 | 2,301.65 |
| 1984-09-25 | 570 | 570 | 561 | 570 | 40,000 | 2,355.37 |
| 1984-09-22 | 570 | 570 | 561 | 561 | 33,000 | 2,318.18 |
| 1984-09-21 | 570 | 574 | 565 | 565 | 124,000 | 2,334.71 |
| 1984-09-20 | 571 | 574 | 570 | 574 | 23,000 | 2,371.90 |
| 1984-09-19 | 575 | 575 | 570 | 570 | 152,000 | 2,355.37 |
| 1984-09-18 | 576 | 578 | 576 | 578 | 251,000 | 2,388.43 |
| 1984-09-17 | 576 | 576 | 576 | 576 | 10,000 | 2,380.17 |
| 1984-09-14 | 580 | 580 | 575 | 575 | 65,000 | 2,376.03 |
| 1984-09-13 | 584 | 584 | 579 | 579 | 89,000 | 2,392.56 |
| 1984-09-12 | 586 | 586 | 579 | 581 | 54,000 | 2,400.83 |
| 1984-09-11 | 585 | 590 | 575 | 587 | 172,000 | 2,425.62 |
| 1984-09-10 | 575 | 580 | 575 | 575 | 24,000 | 2,376.03 |
| 1984-09-07 | 570 | 579 | 569 | 575 | 99,000 | 2,376.03 |
| 1984-09-06 | 579 | 579 | 551 | 570 | 46,000 | 2,355.37 |
| 1984-09-05 | 594 | 594 | 579 | 579 | 55,000 | 2,392.56 |
| 1984-09-04 | 577 | 598 | 573 | 589 | 492,000 | 2,433.88 |
| 1984-09-03 | 561 | 580 | 555 | 579 | 268,000 | 2,392.56 |
| 1984-09-01 | 560 | 565 | 546 | 560 | 107,000 | 2,314.05 |
| 1984-08-31 | 564 | 564 | 550 | 560 | 73,000 | 2,314.05 |
| 1984-08-30 | 567 | 570 | 560 | 567 | 42,000 | 2,342.98 |
| 1984-08-29 | 565 | 570 | 565 | 567 | 49,000 | 2,342.98 |
| 1984-08-28 | 570 | 576 | 570 | 570 | 19,000 | 2,355.37 |
| 1984-08-27 | 570 | 576 | 570 | 576 | 25,000 | 2,380.17 |
| 1984-08-25 | 576 | 576 | 576 | 576 | 38,000 | 2,380.17 |
| 1984-08-24 | 571 | 580 | 571 | 574 | 83,000 | 2,371.90 |
| 1984-08-23 | 573 | 575 | 565 | 573 | 84,000 | 2,367.77 |
| 1984-08-22 | 576 | 576 | 568 | 569 | 27,000 | 2,351.24 |
| 1984-08-21 | 578 | 588 | 572 | 572 | 30,000 | 2,363.64 |
| 1984-08-20 | 582 | 582 | 580 | 580 | 9,000 | 2,396.69 |
| 1984-08-18 | 573 | 575 | 572 | 572 | 8,000 | 2,363.64 |
| 1984-08-17 | 572 | 575 | 570 | 572 | 26,000 | 2,363.64 |
| 1984-08-16 | 570 | 580 | 570 | 574 | 58,000 | 2,371.90 |
| 1984-08-15 | 573 | 585 | 573 | 573 | 90,000 | 2,367.77 |
| 1984-08-14 | 566 | 570 | 562 | 563 | 106,000 | 2,326.45 |
| 1984-08-13 | 562 | 570 | 562 | 562 | 19,000 | 2,322.31 |
| 1984-08-10 | 570 | 570 | 560 | 560 | 76,000 | 2,314.05 |
| 1984-08-09 | 556 | 560 | 556 | 560 | 33,000 | 2,314.05 |
| 1984-08-08 | 565 | 565 | 557 | 560 | 24,000 | 2,314.05 |
| 1984-08-07 | 565 | 565 | 555 | 555 | 34,000 | 2,293.39 |
| 1984-08-06 | 560 | 565 | 560 | 565 | 23,000 | 2,334.71 |
| 1984-08-04 | 553 | 569 | 545 | 569 | 56,000 | 2,351.24 |
| 1984-08-03 | 575 | 575 | 560 | 563 | 26,000 | 2,326.45 |
| 1984-08-02 | 588 | 588 | 575 | 575 | 113,000 | 2,376.03 |
| 1984-08-01 | 593 | 595 | 573 | 583 | 326,000 | 2,409.09 |
| 1984-07-31 | 580 | 608 | 573 | 573 | 259,000 | 2,367.77 |
| 1984-07-30 | 565 | 574 | 565 | 574 | 141,000 | 2,371.90 |
| 1984-07-27 | 565 | 566 | 565 | 565 | 48,000 | 2,334.71 |
| 1984-07-26 | 550 | 560 | 550 | 560 | 61,000 | 2,314.05 |
| 1984-07-25 | 550 | 551 | 550 | 550 | 30,000 | 2,272.73 |
| 1984-07-24 | 540 | 550 | 540 | 550 | 42,000 | 2,272.73 |
| 1984-07-23 | 562 | 563 | 545 | 554 | 71,000 | 2,289.26 |
| 1984-07-21 | 570 | 570 | 560 | 560 | 59,000 | 2,314.05 |
| 1984-07-20 | 570 | 570 | 560 | 565 | 103,000 | 2,334.71 |
| 1984-07-19 | 568 | 595 | 568 | 574 | 210,000 | 2,371.90 |
| 1984-07-18 | 550 | 570 | 550 | 560 | 167,000 | 2,314.05 |
| 1984-07-17 | 541 | 550 | 540 | 549 | 36,000 | 2,268.59 |
| 1984-07-16 | 548 | 548 | 540 | 540 | 12,000 | 2,231.41 |
| 1984-07-12 | 546 | 550 | 540 | 550 | 30,000 | 2,272.73 |
| 1984-07-11 | 551 | 551 | 546 | 546 | 7,000 | 2,256.20 |
| 1984-07-10 | 560 | 560 | 551 | 551 | 8,000 | 2,276.86 |
| 1984-07-09 | 550 | 550 | 541 | 550 | 12,000 | 2,272.73 |
| 1984-07-07 | 550 | 550 | 550 | 550 | 7,000 | 2,272.73 |
| 1984-07-06 | 565 | 565 | 545 | 560 | 53,000 | 2,314.05 |
| 1984-07-04 | 569 | 570 | 569 | 569 | 23,000 | 2,351.24 |
| 1984-07-03 | 570 | 570 | 560 | 570 | 36,000 | 2,355.37 |
| 1984-07-02 | 550 | 569 | 550 | 569 | 57,000 | 2,351.24 |
| 1984-06-29 | 546 | 550 | 545 | 550 | 21,000 | 2,272.73 |
| 1984-06-28 | 545 | 549 | 545 | 546 | 9,000 | 2,256.20 |
| 1984-06-27 | 540 | 550 | 540 | 540 | 55,000 | 2,231.41 |
| 1984-06-26 | 541 | 541 | 540 | 540 | 51,000 | 2,231.41 |
| 1984-06-25 | 546 | 550 | 530 | 550 | 55,000 | 2,272.73 |
| 1984-06-23 | 545 | 545 | 540 | 540 | 35,000 | 2,231.41 |
| 1984-06-21 | 565 | 565 | 565 | 565 | 4,000 | 2,334.71 |
| 1984-06-20 | 560 | 565 | 560 | 565 | 16,000 | 2,334.71 |
| 1984-06-19 | 556 | 560 | 556 | 560 | 5,000 | 2,314.05 |
| 1984-06-18 | 546 | 546 | 546 | 546 | 13,000 | 2,256.20 |
| 1984-06-16 | 560 | 560 | 555 | 556 | 12,000 | 2,297.52 |
| 1984-06-15 | 565 | 565 | 559 | 560 | 33,000 | 2,314.05 |
| 1984-06-14 | 566 | 567 | 560 | 560 | 31,000 | 2,314.05 |
| 1984-06-13 | 570 | 572 | 565 | 565 | 18,000 | 2,334.71 |
| 1984-06-12 | 586 | 586 | 570 | 570 | 62,000 | 2,355.37 |
| 1984-06-11 | 588 | 588 | 582 | 582 | 7,000 | 2,404.96 |
| 1984-06-08 | 581 | 593 | 581 | 593 | 74,000 | 2,450.41 |
| 1984-06-07 | 581 | 600 | 581 | 585 | 235,000 | 2,417.36 |
| 1984-06-06 | 563 | 590 | 563 | 580 | 44,000 | 2,396.69 |
| 1984-06-05 | 555 | 574 | 555 | 570 | 129,000 | 2,355.37 |
| 1984-06-04 | 550 | 563 | 550 | 550 | 127,000 | 2,272.73 |
| 1984-06-02 | 547 | 547 | 547 | 547 | 3,000 | 2,260.33 |
| 1984-06-01 | 554 | 554 | 545 | 545 | 60,000 | 2,252.07 |
| 1984-05-31 | 542 | 550 | 541 | 544 | 19,000 | 2,247.93 |
| 1984-05-30 | 540 | 542 | 538 | 538 | 46,000 | 2,223.14 |
| 1984-05-29 | 540 | 540 | 535 | 535 | 23,000 | 2,210.74 |
| 1984-05-28 | 556 | 556 | 540 | 550 | 38,000 | 2,272.73 |
| 1984-05-26 | 550 | 555 | 546 | 546 | 14,000 | 2,256.20 |
| 1984-05-25 | 549 | 559 | 549 | 559 | 28,000 | 2,309.92 |
| 1984-05-24 | 551 | 551 | 546 | 546 | 6,000 | 2,256.20 |
| 1984-05-23 | 544 | 548 | 541 | 541 | 40,000 | 2,235.54 |
| 1984-05-21 | 551 | 560 | 551 | 560 | 21,000 | 2,314.05 |
| 1984-05-19 | 554 | 565 | 554 | 561 | 19,000 | 2,318.18 |
| 1984-05-18 | 550 | 551 | 546 | 547 | 36,000 | 2,260.33 |
| 1984-05-17 | 575 | 575 | 570 | 570 | 53,000 | 2,355.37 |
| 1984-05-16 | 571 | 580 | 571 | 580 | 63,000 | 2,396.69 |
| 1984-05-15 | 551 | 571 | 551 | 570 | 163,000 | 2,355.37 |
| 1984-05-14 | 590 | 590 | 571 | 571 | 91,000 | 2,359.50 |
| 1984-05-11 | 585 | 586 | 581 | 586 | 51,000 | 2,421.49 |
| 1984-05-10 | 599 | 602 | 583 | 586 | 47,000 | 2,421.49 |
| 1984-05-09 | 610 | 610 | 599 | 599 | 132,000 | 2,475.21 |
| 1984-05-08 | 609 | 615 | 609 | 610 | 204,000 | 2,520.66 |
| 1984-05-07 | 609 | 620 | 609 | 614 | 180,000 | 2,537.19 |
| 1984-05-04 | 604 | 610 | 603 | 610 | 408,000 | 2,520.66 |
| 1984-05-02 | 597 | 607 | 596 | 602 | 289,000 | 2,487.60 |
| 1984-05-01 | 585 | 600 | 585 | 587 | 70,000 | 2,425.62 |
| 1984-04-28 | 576 | 585 | 576 | 578 | 86,000 | 2,388.43 |
| 1984-04-27 | 590 | 590 | 575 | 575 | 165,000 | 2,376.03 |
| 1984-04-26 | 590 | 595 | 585 | 585 | 149,000 | 2,417.36 |
| 1984-04-25 | 595 | 598 | 586 | 595 | 155,000 | 2,458.68 |
| 1984-04-24 | 598 | 600 | 586 | 592 | 117,000 | 2,446.28 |
| 1984-04-23 | 601 | 601 | 590 | 600 | 71,000 | 2,479.34 |
| 1984-04-21 | 610 | 611 | 600 | 600 | 80,000 | 2,479.34 |
| 1984-04-20 | 600 | 620 | 600 | 611 | 253,000 | 2,524.79 |
| 1984-04-19 | 629 | 630 | 600 | 600 | 505,000 | 2,479.34 |
| 1984-04-18 | 601 | 640 | 601 | 630 | 1,793,000 | 2,603.31 |
| 1984-04-17 | 580 | 598 | 580 | 597 | 470,000 | 2,466.94 |
| 1984-04-16 | 580 | 580 | 576 | 580 | 60,000 | 2,396.69 |
| 1984-04-13 | 582 | 582 | 575 | 579 | 61,000 | 2,392.56 |
| 1984-04-12 | 582 | 582 | 575 | 582 | 60,000 | 2,404.96 |
| 1984-04-11 | 575 | 581 | 575 | 576 | 44,000 | 2,380.17 |
| 1984-04-10 | 585 | 585 | 576 | 576 | 19,000 | 2,380.17 |
| 1984-04-09 | 570 | 575 | 568 | 575 | 100,000 | 2,376.03 |
| 1984-04-07 | 565 | 570 | 560 | 570 | 90,000 | 2,355.37 |
| 1984-04-06 | 572 | 572 | 570 | 570 | 110,000 | 2,355.37 |
| 1984-04-05 | 578 | 579 | 572 | 573 | 76,000 | 2,367.77 |
| 1984-04-04 | 585 | 587 | 570 | 571 | 146,000 | 2,359.50 |
| 1984-04-03 | 590 | 590 | 584 | 584 | 332,000 | 2,413.22 |
| 1984-04-02 | 589 | 590 | 580 | 588 | 102,000 | 2,429.75 |
| 1984-03-31 | 597 | 599 | 585 | 585 | 147,000 | 2,417.36 |
| 1984-03-30 | 562 | 600 | 562 | 600 | 636,000 | 2,479.34 |
| 1984-03-29 | 555 | 560 | 552 | 560 | 97,000 | 2,314.05 |
| 1984-03-28 | 545 | 560 | 545 | 552 | 195,000 | 2,280.99 |
| 1984-03-27 | 560 | 560 | 545 | 545 | 55,000 | 2,252.07 |
| 1984-03-26 | 570 | 570 | 561 | 565 | 77,000 | 2,334.71 |
| 1984-03-24 | 562 | 562 | 560 | 560 | 8,000 | 2,314.05 |
| 1984-03-23 | 575 | 575 | 570 | 570 | 115,000 | 2,355.37 |
| 1984-03-22 | 573 | 576 | 571 | 571 | 146,000 | 2,359.50 |
| 1984-03-21 | 582 | 583 | 573 | 573 | 173,000 | 2,367.77 |
| 1984-03-19 | 565 | 580 | 565 | 575 | 140,000 | 2,376.03 |
| 1984-03-17 | 560 | 564 | 560 | 564 | 28,000 | 2,330.58 |
| 1984-03-16 | 560 | 564 | 550 | 553 | 107,000 | 2,285.12 |
| 1984-03-15 | 560 | 560 | 550 | 550 | 68,000 | 2,272.73 |
| 1984-03-14 | 554 | 568 | 554 | 560 | 301,000 | 2,314.05 |
| 1984-03-13 | 531 | 555 | 531 | 548 | 96,000 | 2,264.46 |
| 1984-03-12 | 509 | 525 | 505 | 525 | 117,000 | 2,169.42 |
| 1984-03-09 | 511 | 511 | 506 | 508 | 49,000 | 2,099.17 |
| 1984-03-08 | 517 | 517 | 505 | 514 | 156,000 | 2,123.97 |
| 1984-03-07 | 515 | 517 | 515 | 517 | 42,000 | 2,136.36 |
| 1984-03-06 | 520 | 520 | 515 | 518 | 99,000 | 2,140.50 |
| 1984-03-05 | 520 | 520 | 515 | 520 | 77,000 | 2,148.76 |
| 1984-03-03 | 515 | 520 | 506 | 515 | 73,000 | 2,128.10 |
| 1984-03-02 | 524 | 524 | 505 | 515 | 101,000 | 2,128.10 |
| 1984-03-01 | 528 | 529 | 520 | 520 | 55,000 | 2,148.76 |
| 1984-02-29 | 525 | 526 | 520 | 520 | 80,000 | 2,148.76 |
| 1984-02-28 | 524 | 534 | 523 | 525 | 70,000 | 2,169.42 |
| 1984-02-27 | 521 | 525 | 521 | 523 | 59,000 | 2,161.16 |
| 1984-02-25 | 525 | 525 | 520 | 521 | 23,000 | 2,152.89 |
| 1984-02-24 | 526 | 530 | 520 | 520 | 61,000 | 2,148.76 |
| 1984-02-23 | 525 | 530 | 525 | 525 | 43,000 | 2,169.42 |
| 1984-02-22 | 530 | 530 | 527 | 528 | 20,000 | 2,181.82 |
| 1984-02-21 | 528 | 530 | 525 | 530 | 47,000 | 2,190.08 |
| 1984-02-20 | 545 | 545 | 525 | 527 | 61,000 | 2,177.69 |
| 1984-02-18 | 545 | 545 | 540 | 540 | 19,000 | 2,231.41 |
| 1984-02-17 | 543 | 545 | 542 | 542 | 36,000 | 2,239.67 |
| 1984-02-16 | 540 | 541 | 540 | 541 | 45,000 | 2,235.54 |
| 1984-02-15 | 539 | 542 | 539 | 539 | 52,000 | 2,227.27 |
| 1984-02-14 | 538 | 539 | 538 | 538 | 10,000 | 2,223.14 |
| 1984-02-13 | 551 | 551 | 538 | 538 | 38,000 | 2,223.14 |
| 1984-02-10 | 545 | 545 | 545 | 545 | 37,000 | 2,252.07 |
| 1984-02-09 | 545 | 554 | 545 | 545 | 26,000 | 2,252.07 |
| 1984-02-08 | 541 | 541 | 541 | 541 | 23,000 | 2,235.54 |
| 1984-02-07 | 564 | 564 | 561 | 561 | 22,000 | 2,318.18 |
| 1984-02-06 | 563 | 565 | 563 | 564 | 19,000 | 2,330.58 |
| 1984-02-04 | 571 | 575 | 561 | 561 | 138,000 | 2,318.18 |
| 1984-02-03 | 575 | 579 | 570 | 573 | 145,000 | 2,367.77 |
| 1984-02-02 | 567 | 579 | 567 | 575 | 80,000 | 2,376.03 |
| 1984-02-01 | 580 | 580 | 565 | 566 | 106,000 | 2,338.84 |
| 1984-01-31 | 570 | 583 | 566 | 571 | 217,000 | 2,359.50 |
| 1984-01-30 | 565 | 570 | 565 | 570 | 81,000 | 2,355.37 |
| 1984-01-28 | 559 | 568 | 559 | 564 | 63,000 | 2,330.58 |
| 1984-01-27 | 565 | 565 | 559 | 559 | 52,000 | 2,309.92 |
| 1984-01-26 | 556 | 568 | 556 | 560 | 53,000 | 2,314.05 |
| 1984-01-25 | 555 | 556 | 555 | 556 | 42,000 | 2,297.52 |
| 1984-01-24 | 555 | 558 | 555 | 555 | 83,000 | 2,293.39 |
| 1984-01-23 | 560 | 560 | 556 | 560 | 24,000 | 2,314.05 |
| 1984-01-21 | 564 | 565 | 560 | 560 | 35,000 | 2,314.05 |
| 1984-01-20 | 555 | 567 | 555 | 567 | 175,000 | 2,342.98 |
| 1984-01-19 | 555 | 560 | 555 | 555 | 40,000 | 2,293.39 |
| 1984-01-18 | 560 | 570 | 555 | 562 | 86,000 | 2,322.31 |
| 1984-01-17 | 549 | 568 | 549 | 561 | 73,000 | 2,318.18 |
| 1984-01-13 | 539 | 549 | 538 | 545 | 117,000 | 2,252.07 |
| 1984-01-12 | 531 | 549 | 531 | 536 | 78,000 | 2,214.88 |
| 1984-01-11 | 529 | 530 | 528 | 530 | 39,000 | 2,190.08 |
| 1984-01-10 | 540 | 540 | 530 | 530 | 97,000 | 2,190.08 |
| 1984-01-09 | 540 | 540 | 538 | 540 | 64,000 | 2,231.41 |
| 1984-01-07 | 536 | 544 | 536 | 539 | 45,000 | 2,227.27 |
| 1984-01-06 | 550 | 553 | 531 | 546 | 216,000 | 2,256.20 |
| 1984-01-05 | 559 | 559 | 540 | 550 | 335,000 | 2,272.73 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
