4612 日本ペイントホールディングス(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 | 370 | 375 | 370 | 375 | 59,000 | 71.43 |
| 1984-12-27 | 366 | 367 | 366 | 366 | 42,000 | 69.71 |
| 1984-12-26 | 365 | 370 | 365 | 370 | 193,000 | 70.48 |
| 1984-12-25 | 370 | 370 | 365 | 365 | 57,000 | 69.52 |
| 1984-12-24 | 365 | 370 | 365 | 370 | 59,000 | 70.48 |
| 1984-12-22 | 365 | 366 | 365 | 365 | 65,000 | 69.52 |
| 1984-12-21 | 370 | 370 | 365 | 365 | 95,000 | 69.52 |
| 1984-12-20 | 370 | 370 | 370 | 370 | 46,000 | 70.48 |
| 1984-12-19 | 370 | 370 | 370 | 370 | 63,000 | 70.48 |
| 1984-12-18 | 366 | 375 | 366 | 375 | 90,000 | 71.43 |
| 1984-12-17 | 370 | 370 | 365 | 365 | 135,000 | 69.52 |
| 1984-12-15 | 372 | 372 | 366 | 370 | 61,000 | 70.48 |
| 1984-12-14 | 375 | 375 | 372 | 372 | 19,000 | 70.86 |
| 1984-12-13 | 372 | 375 | 372 | 372 | 23,000 | 70.86 |
| 1984-12-12 | 367 | 372 | 365 | 372 | 73,000 | 70.86 |
| 1984-12-11 | 365 | 369 | 365 | 365 | 17,000 | 69.52 |
| 1984-12-10 | 369 | 369 | 364 | 365 | 79,000 | 69.52 |
| 1984-12-07 | 366 | 366 | 364 | 365 | 71,000 | 69.52 |
| 1984-12-06 | 364 | 364 | 364 | 364 | 43,000 | 69.33 |
| 1984-12-05 | 369 | 372 | 365 | 365 | 34,000 | 69.52 |
| 1984-12-04 | 370 | 372 | 367 | 367 | 27,000 | 69.90 |
| 1984-12-03 | 372 | 379 | 370 | 370 | 50,000 | 70.48 |
| 1984-11-30 | 375 | 378 | 362 | 362 | 181,000 | 68.95 |
| 1984-11-29 | 380 | 384 | 380 | 380 | 269,000 | 72.38 |
| 1984-11-28 | 375 | 380 | 373 | 375 | 349,000 | 71.43 |
| 1984-11-27 | 374 | 374 | 371 | 371 | 234,000 | 70.67 |
| 1984-11-26 | 371 | 375 | 371 | 374 | 31,000 | 71.24 |
| 1984-11-24 | 371 | 372 | 371 | 371 | 56,000 | 70.67 |
| 1984-11-22 | 375 | 380 | 372 | 375 | 153,000 | 71.43 |
| 1984-11-21 | 375 | 377 | 375 | 375 | 99,000 | 71.43 |
| 1984-11-20 | 380 | 380 | 375 | 375 | 68,000 | 71.43 |
| 1984-11-19 | 380 | 384 | 375 | 384 | 146,000 | 73.14 |
| 1984-11-17 | 380 | 381 | 380 | 381 | 77,000 | 72.57 |
| 1984-11-16 | 385 | 389 | 380 | 383 | 382,000 | 72.95 |
| 1984-11-15 | 394 | 394 | 383 | 383 | 243,000 | 72.95 |
| 1984-11-14 | 384 | 395 | 383 | 395 | 995,000 | 75.24 |
| 1984-11-13 | 388 | 388 | 383 | 387 | 208,000 | 73.71 |
| 1984-11-12 | 391 | 391 | 380 | 383 | 598,000 | 72.95 |
| 1984-11-09 | 380 | 397 | 376 | 392 | 1,954,000 | 74.67 |
| 1984-11-08 | 371 | 385 | 370 | 380 | 961,000 | 72.38 |
| 1984-11-07 | 375 | 380 | 370 | 370 | 357,000 | 70.48 |
| 1984-11-06 | 380 | 384 | 375 | 379 | 376,000 | 72.19 |
| 1984-11-05 | 387 | 387 | 380 | 386 | 241,000 | 73.52 |
| 1984-11-02 | 373 | 392 | 369 | 385 | 2,884,000 | 73.33 |
| 1984-11-01 | 366 | 376 | 366 | 375 | 857,000 | 71.43 |
| 1984-10-31 | 374 | 375 | 365 | 366 | 599,000 | 69.71 |
| 1984-10-30 | 374 | 375 | 368 | 370 | 588,000 | 70.48 |
| 1984-10-29 | 365 | 378 | 365 | 376 | 1,230,000 | 71.62 |
| 1984-10-27 | 374 | 374 | 365 | 365 | 360,000 | 69.52 |
| 1984-10-26 | 360 | 380 | 360 | 380 | 2,004,000 | 72.38 |
| 1984-10-25 | 336 | 363 | 336 | 360 | 808,000 | 68.57 |
| 1984-10-24 | 323 | 335 | 323 | 333 | 255,000 | 63.43 |
| 1984-10-23 | 327 | 327 | 323 | 323 | 65,000 | 61.52 |
| 1984-10-22 | 322 | 332 | 322 | 327 | 42,000 | 62.29 |
| 1984-10-20 | 323 | 323 | 323 | 323 | 18,000 | 61.52 |
| 1984-10-19 | 323 | 325 | 320 | 325 | 84,000 | 61.90 |
| 1984-10-18 | 325 | 326 | 325 | 325 | 40,000 | 61.90 |
| 1984-10-17 | 328 | 328 | 327 | 327 | 68,000 | 62.29 |
| 1984-10-16 | 328 | 330 | 326 | 328 | 59,000 | 62.48 |
| 1984-10-15 | 328 | 335 | 325 | 325 | 128,000 | 61.90 |
| 1984-10-12 | 333 | 333 | 332 | 333 | 40,000 | 63.43 |
| 1984-10-11 | 332 | 333 | 332 | 332 | 16,000 | 63.24 |
| 1984-10-09 | 335 | 335 | 332 | 332 | 30,000 | 63.24 |
| 1984-10-08 | 336 | 336 | 335 | 335 | 97,000 | 63.81 |
| 1984-10-06 | 334 | 338 | 332 | 338 | 168,000 | 64.38 |
| 1984-10-05 | 330 | 340 | 330 | 335 | 246,000 | 63.81 |
| 1984-10-04 | 330 | 331 | 325 | 326 | 99,000 | 62.10 |
| 1984-10-03 | 315 | 324 | 311 | 320 | 160,000 | 60.95 |
| 1984-10-02 | 325 | 325 | 320 | 320 | 62,000 | 60.95 |
| 1984-10-01 | 320 | 321 | 320 | 320 | 16,000 | 60.95 |
| 1984-09-29 | 319 | 324 | 318 | 320 | 62,000 | 60.95 |
| 1984-09-28 | 316 | 319 | 315 | 318 | 306,000 | 60.57 |
| 1984-09-27 | 319 | 323 | 319 | 321 | 38,000 | 61.14 |
| 1984-09-26 | 330 | 330 | 327 | 329 | 135,000 | 62.67 |
| 1984-09-25 | 330 | 335 | 327 | 327 | 67,000 | 62.29 |
| 1984-09-22 | 330 | 330 | 327 | 327 | 56,000 | 62.29 |
| 1984-09-21 | 330 | 330 | 330 | 330 | 83,000 | 62.86 |
| 1984-09-20 | 324 | 329 | 323 | 328 | 154,000 | 62.48 |
| 1984-09-19 | 324 | 325 | 320 | 320 | 81,000 | 60.95 |
| 1984-09-18 | 324 | 325 | 323 | 323 | 66,000 | 61.52 |
| 1984-09-17 | 321 | 323 | 320 | 323 | 58,000 | 61.52 |
| 1984-09-14 | 325 | 330 | 322 | 326 | 99,000 | 62.10 |
| 1984-09-13 | 330 | 330 | 320 | 320 | 246,000 | 60.95 |
| 1984-09-12 | 329 | 335 | 326 | 335 | 109,000 | 63.81 |
| 1984-09-11 | 331 | 331 | 330 | 330 | 80,000 | 62.86 |
| 1984-09-10 | 331 | 332 | 331 | 331 | 21,000 | 63.05 |
| 1984-09-07 | 334 | 334 | 330 | 333 | 89,000 | 63.43 |
| 1984-09-06 | 334 | 336 | 331 | 336 | 54,000 | 64 |
| 1984-09-05 | 337 | 338 | 334 | 334 | 108,000 | 63.62 |
| 1984-09-04 | 338 | 338 | 337 | 338 | 56,000 | 64.38 |
| 1984-09-03 | 345 | 345 | 338 | 338 | 24,000 | 64.38 |
| 1984-09-01 | 345 | 345 | 341 | 341 | 33,000 | 64.95 |
| 1984-08-31 | 345 | 345 | 341 | 341 | 45,000 | 64.95 |
| 1984-08-30 | 350 | 350 | 349 | 350 | 42,000 | 66.67 |
| 1984-08-29 | 345 | 350 | 345 | 350 | 19,000 | 66.67 |
| 1984-08-28 | 342 | 342 | 341 | 342 | 119,000 | 65.14 |
| 1984-08-27 | 341 | 345 | 341 | 342 | 26,000 | 65.14 |
| 1984-08-25 | 345 | 345 | 345 | 345 | 17,000 | 65.71 |
| 1984-08-24 | 349 | 349 | 340 | 340 | 38,000 | 64.76 |
| 1984-08-23 | 340 | 349 | 340 | 349 | 16,000 | 66.48 |
| 1984-08-22 | 347 | 350 | 347 | 350 | 5,000 | 66.67 |
| 1984-08-21 | 355 | 355 | 351 | 352 | 83,000 | 67.05 |
| 1984-08-20 | 338 | 355 | 338 | 355 | 42,000 | 67.62 |
| 1984-08-18 | 336 | 337 | 336 | 337 | 66,000 | 64.19 |
| 1984-08-17 | 336 | 336 | 336 | 336 | 8,000 | 64 |
| 1984-08-16 | 336 | 339 | 336 | 336 | 32,000 | 64 |
| 1984-08-15 | 338 | 340 | 338 | 340 | 61,000 | 64.76 |
| 1984-08-14 | 341 | 341 | 338 | 340 | 40,000 | 64.76 |
| 1984-08-13 | 343 | 343 | 341 | 341 | 24,000 | 64.95 |
| 1984-08-10 | 345 | 347 | 345 | 345 | 94,000 | 65.71 |
| 1984-08-09 | 348 | 348 | 346 | 347 | 219,000 | 66.10 |
| 1984-08-08 | 353 | 354 | 345 | 346 | 62,000 | 65.90 |
| 1984-08-07 | 362 | 362 | 352 | 357 | 378,000 | 68 |
| 1984-08-06 | 362 | 364 | 355 | 362 | 90,000 | 68.95 |
| 1984-08-04 | 365 | 365 | 357 | 357 | 113,000 | 68 |
| 1984-08-03 | 366 | 366 | 350 | 365 | 357,000 | 69.52 |
| 1984-08-02 | 343 | 375 | 343 | 369 | 2,004,000 | 70.29 |
| 1984-08-01 | 345 | 345 | 345 | 345 | 53,000 | 65.71 |
| 1984-07-31 | 340 | 345 | 340 | 345 | 83,000 | 65.71 |
| 1984-07-30 | 340 | 340 | 335 | 335 | 30,000 | 63.81 |
| 1984-07-28 | 343 | 343 | 340 | 340 | 79,000 | 64.76 |
| 1984-07-27 | 340 | 343 | 340 | 343 | 81,000 | 65.33 |
| 1984-07-26 | 335 | 340 | 335 | 340 | 9,000 | 64.76 |
| 1984-07-25 | 340 | 340 | 335 | 335 | 31,000 | 63.81 |
| 1984-07-24 | 333 | 349 | 333 | 349 | 91,000 | 66.48 |
| 1984-07-23 | 335 | 335 | 333 | 333 | 26,000 | 63.43 |
| 1984-07-21 | 335 | 335 | 330 | 331 | 122,000 | 63.05 |
| 1984-07-20 | 338 | 338 | 335 | 336 | 229,000 | 64 |
| 1984-07-19 | 336 | 340 | 336 | 338 | 52,000 | 64.38 |
| 1984-07-18 | 335 | 340 | 335 | 336 | 50,000 | 64 |
| 1984-07-17 | 335 | 336 | 335 | 336 | 24,000 | 64 |
| 1984-07-16 | 336 | 336 | 335 | 335 | 100,000 | 63.81 |
| 1984-07-13 | 338 | 338 | 338 | 338 | 7,000 | 64.38 |
| 1984-07-12 | 336 | 338 | 336 | 338 | 12,000 | 64.38 |
| 1984-07-11 | 340 | 340 | 335 | 340 | 48,000 | 64.76 |
| 1984-07-10 | 353 | 353 | 345 | 345 | 68,000 | 65.71 |
| 1984-07-09 | 356 | 356 | 355 | 356 | 91,000 | 67.81 |
| 1984-07-07 | 360 | 360 | 356 | 356 | 93,000 | 67.81 |
| 1984-07-06 | 360 | 360 | 360 | 360 | 76,000 | 68.57 |
| 1984-07-05 | 363 | 364 | 360 | 360 | 95,000 | 68.57 |
| 1984-07-04 | 360 | 364 | 356 | 364 | 192,000 | 69.33 |
| 1984-07-03 | 364 | 364 | 356 | 364 | 152,000 | 69.33 |
| 1984-07-02 | 365 | 365 | 360 | 361 | 144,000 | 68.76 |
| 1984-06-30 | 364 | 367 | 360 | 360 | 424,000 | 68.57 |
| 1984-06-29 | 360 | 362 | 358 | 360 | 626,000 | 68.57 |
| 1984-06-28 | 355 | 360 | 353 | 356 | 578,000 | 67.81 |
| 1984-06-27 | 326 | 354 | 326 | 345 | 478,000 | 65.71 |
| 1984-06-26 | 322 | 323 | 322 | 322 | 51,000 | 61.33 |
| 1984-06-25 | 319 | 320 | 318 | 320 | 10,000 | 60.95 |
| 1984-06-23 | 318 | 319 | 318 | 319 | 44,000 | 60.76 |
| 1984-06-22 | 310 | 318 | 310 | 318 | 25,000 | 60.57 |
| 1984-06-21 | 318 | 318 | 317 | 317 | 20,000 | 60.38 |
| 1984-06-20 | 318 | 318 | 317 | 318 | 41,000 | 60.57 |
| 1984-06-19 | 318 | 320 | 318 | 318 | 73,000 | 60.57 |
| 1984-06-18 | 318 | 319 | 318 | 318 | 22,000 | 60.57 |
| 1984-06-16 | 317 | 319 | 317 | 318 | 27,000 | 60.57 |
| 1984-06-15 | 315 | 320 | 315 | 315 | 31,000 | 60 |
| 1984-06-14 | 317 | 317 | 315 | 315 | 122,000 | 60 |
| 1984-06-13 | 315 | 315 | 315 | 315 | 75,000 | 60 |
| 1984-06-12 | 320 | 320 | 320 | 320 | 11,000 | 60.95 |
| 1984-06-11 | 324 | 324 | 320 | 324 | 80,000 | 61.71 |
| 1984-06-08 | 315 | 324 | 315 | 324 | 27,000 | 61.71 |
| 1984-06-07 | 312 | 319 | 312 | 313 | 13,000 | 59.62 |
| 1984-06-06 | 312 | 315 | 311 | 312 | 34,000 | 59.43 |
| 1984-06-05 | 311 | 312 | 311 | 312 | 42,000 | 59.43 |
| 1984-06-04 | 312 | 315 | 312 | 315 | 18,000 | 60 |
| 1984-06-02 | 311 | 311 | 310 | 310 | 6,000 | 59.05 |
| 1984-06-01 | 311 | 313 | 306 | 310 | 37,000 | 59.05 |
| 1984-05-31 | 314 | 314 | 313 | 313 | 5,000 | 59.62 |
| 1984-05-30 | 310 | 315 | 310 | 311 | 51,000 | 59.24 |
| 1984-05-29 | 315 | 315 | 315 | 315 | 74,000 | 60 |
| 1984-05-28 | 315 | 315 | 312 | 312 | 66,000 | 59.43 |
| 1984-05-26 | 315 | 315 | 315 | 315 | 20,000 | 60 |
| 1984-05-25 | 320 | 324 | 312 | 312 | 175,000 | 59.43 |
| 1984-05-24 | 324 | 324 | 320 | 320 | 133,000 | 60.95 |
| 1984-05-23 | 326 | 328 | 326 | 328 | 20,000 | 62.48 |
| 1984-05-22 | 330 | 330 | 325 | 328 | 68,000 | 62.48 |
| 1984-05-21 | 326 | 326 | 325 | 326 | 10,000 | 62.10 |
| 1984-05-19 | 330 | 330 | 325 | 325 | 54,000 | 61.90 |
| 1984-05-18 | 335 | 335 | 320 | 330 | 37,000 | 62.86 |
| 1984-05-17 | 345 | 345 | 340 | 340 | 92,000 | 64.76 |
| 1984-05-16 | 345 | 345 | 344 | 344 | 75,000 | 65.52 |
| 1984-05-15 | 344 | 345 | 340 | 345 | 82,000 | 65.71 |
| 1984-05-14 | 341 | 345 | 335 | 345 | 65,000 | 65.71 |
| 1984-05-11 | 345 | 345 | 340 | 340 | 23,000 | 64.76 |
| 1984-05-10 | 357 | 357 | 348 | 350 | 76,000 | 66.67 |
| 1984-05-09 | 357 | 357 | 353 | 357 | 59,000 | 68 |
| 1984-05-08 | 353 | 358 | 353 | 357 | 53,000 | 68 |
| 1984-05-07 | 354 | 354 | 350 | 353 | 30,000 | 67.24 |
| 1984-05-04 | 353 | 359 | 353 | 353 | 44,000 | 67.24 |
| 1984-05-02 | 352 | 352 | 352 | 352 | 20,000 | 67.05 |
| 1984-05-01 | 362 | 362 | 362 | 362 | 4,000 | 68.95 |
| 1984-04-28 | 361 | 361 | 361 | 361 | 18,000 | 68.76 |
| 1984-04-27 | 362 | 362 | 358 | 360 | 58,000 | 68.57 |
| 1984-04-26 | 360 | 364 | 359 | 359 | 30,000 | 68.38 |
| 1984-04-25 | 360 | 360 | 360 | 360 | 35,000 | 68.57 |
| 1984-04-24 | 373 | 378 | 371 | 378 | 263,000 | 68.57 |
| 1984-04-23 | 380 | 380 | 372 | 372 | 124,000 | 67.48 |
| 1984-04-21 | 377 | 380 | 375 | 380 | 80,000 | 68.93 |
| 1984-04-20 | 376 | 379 | 376 | 377 | 113,000 | 68.39 |
| 1984-04-19 | 380 | 380 | 376 | 377 | 78,000 | 68.39 |
| 1984-04-18 | 379 | 380 | 376 | 380 | 120,000 | 68.93 |
| 1984-04-17 | 384 | 384 | 376 | 380 | 214,000 | 68.93 |
| 1984-04-16 | 375 | 380 | 375 | 380 | 122,000 | 68.93 |
| 1984-04-13 | 376 | 376 | 375 | 375 | 53,000 | 68.03 |
| 1984-04-12 | 375 | 379 | 375 | 377 | 39,000 | 68.39 |
| 1984-04-11 | 379 | 385 | 376 | 376 | 164,000 | 68.21 |
| 1984-04-10 | 379 | 380 | 375 | 380 | 102,000 | 68.93 |
| 1984-04-09 | 385 | 385 | 379 | 380 | 82,000 | 68.93 |
| 1984-04-07 | 377 | 382 | 377 | 379 | 170,000 | 68.75 |
| 1984-04-06 | 382 | 385 | 382 | 382 | 123,000 | 69.30 |
| 1984-04-05 | 398 | 398 | 387 | 387 | 402,000 | 70.20 |
| 1984-04-04 | 389 | 400 | 389 | 399 | 2,143,000 | 72.38 |
| 1984-04-03 | 378 | 390 | 378 | 385 | 1,068,000 | 69.84 |
| 1984-04-02 | 378 | 378 | 370 | 378 | 209,000 | 68.57 |
| 1984-03-31 | 370 | 378 | 370 | 378 | 298,000 | 68.57 |
| 1984-03-30 | 373 | 373 | 369 | 369 | 131,000 | 66.94 |
| 1984-03-29 | 373 | 373 | 370 | 371 | 162,000 | 67.30 |
| 1984-03-28 | 368 | 375 | 360 | 374 | 705,000 | 67.85 |
| 1984-03-27 | 363 | 370 | 363 | 368 | 134,000 | 66.76 |
| 1984-03-26 | 370 | 370 | 362 | 368 | 71,000 | 66.76 |
| 1984-03-24 | 365 | 370 | 365 | 368 | 31,000 | 66.76 |
| 1984-03-23 | 368 | 368 | 361 | 368 | 116,000 | 66.76 |
| 1984-03-22 | 368 | 370 | 365 | 365 | 214,000 | 66.21 |
| 1984-03-21 | 368 | 374 | 368 | 369 | 51,000 | 66.94 |
| 1984-03-19 | 369 | 370 | 368 | 368 | 51,000 | 66.76 |
| 1984-03-17 | 375 | 375 | 363 | 363 | 145,000 | 65.85 |
| 1984-03-16 | 376 | 378 | 372 | 375 | 400,000 | 68.03 |
| 1984-03-15 | 373 | 375 | 370 | 375 | 567,000 | 68.03 |
| 1984-03-14 | 373 | 373 | 368 | 370 | 147,000 | 67.12 |
| 1984-03-13 | 365 | 368 | 365 | 368 | 78,000 | 66.76 |
| 1984-03-12 | 368 | 368 | 363 | 365 | 98,000 | 66.21 |
| 1984-03-09 | 368 | 372 | 363 | 368 | 148,000 | 66.76 |
| 1984-03-08 | 371 | 374 | 368 | 368 | 82,000 | 66.76 |
| 1984-03-07 | 368 | 375 | 363 | 375 | 722,000 | 68.03 |
| 1984-03-06 | 363 | 375 | 363 | 373 | 971,000 | 67.66 |
| 1984-03-05 | 368 | 368 | 363 | 363 | 125,000 | 65.85 |
| 1984-03-03 | 363 | 370 | 363 | 368 | 353,000 | 66.76 |
| 1984-03-02 | 362 | 367 | 362 | 363 | 519,000 | 65.85 |
| 1984-03-01 | 370 | 370 | 364 | 367 | 1,077,000 | 66.58 |
| 1984-02-29 | 365 | 370 | 360 | 370 | 434,000 | 67.12 |
| 1984-02-28 | 370 | 370 | 365 | 365 | 582,000 | 66.21 |
| 1984-02-27 | 365 | 373 | 363 | 370 | 1,525,000 | 67.12 |
| 1984-02-25 | 361 | 365 | 360 | 365 | 186,000 | 66.21 |
| 1984-02-24 | 360 | 364 | 358 | 360 | 499,000 | 65.31 |
| 1984-02-23 | 362 | 367 | 360 | 364 | 837,000 | 66.03 |
| 1984-02-22 | 358 | 371 | 358 | 367 | 1,461,000 | 66.58 |
| 1984-02-21 | 359 | 362 | 353 | 358 | 826,000 | 64.94 |
| 1984-02-20 | 352 | 359 | 352 | 358 | 493,000 | 64.94 |
| 1984-02-18 | 349 | 352 | 348 | 352 | 125,000 | 63.85 |
| 1984-02-17 | 348 | 350 | 347 | 348 | 310,000 | 63.13 |
| 1984-02-16 | 346 | 349 | 346 | 347 | 159,000 | 62.95 |
| 1984-02-15 | 345 | 350 | 345 | 346 | 71,000 | 62.77 |
| 1984-02-14 | 350 | 350 | 342 | 342 | 148,000 | 62.04 |
| 1984-02-13 | 347 | 350 | 347 | 348 | 136,000 | 63.13 |
| 1984-02-10 | 346 | 351 | 346 | 349 | 398,000 | 63.31 |
| 1984-02-09 | 345 | 351 | 345 | 345 | 244,000 | 62.59 |
| 1984-02-08 | 345 | 349 | 340 | 345 | 135,000 | 62.59 |
| 1984-02-07 | 346 | 348 | 346 | 346 | 84,000 | 62.77 |
| 1984-02-06 | 350 | 350 | 345 | 345 | 127,000 | 62.59 |
| 1984-02-04 | 353 | 353 | 347 | 350 | 294,000 | 63.49 |
| 1984-02-03 | 345 | 354 | 345 | 353 | 301,000 | 64.04 |
| 1984-02-02 | 340 | 345 | 340 | 345 | 70,000 | 62.59 |
| 1984-02-01 | 338 | 344 | 338 | 338 | 132,000 | 61.32 |
| 1984-01-31 | 348 | 348 | 343 | 343 | 55,000 | 62.22 |
| 1984-01-30 | 347 | 350 | 343 | 345 | 124,000 | 62.59 |
| 1984-01-28 | 347 | 347 | 336 | 347 | 216,000 | 62.95 |
| 1984-01-27 | 344 | 350 | 341 | 348 | 157,000 | 63.13 |
| 1984-01-26 | 336 | 345 | 336 | 345 | 98,000 | 62.59 |
| 1984-01-25 | 341 | 344 | 336 | 337 | 119,000 | 61.13 |
| 1984-01-24 | 343 | 345 | 342 | 343 | 88,000 | 62.22 |
| 1984-01-23 | 349 | 349 | 342 | 342 | 10,000 | 62.04 |
| 1984-01-21 | 347 | 351 | 342 | 351 | 66,000 | 63.67 |
| 1984-01-20 | 352 | 352 | 342 | 345 | 191,000 | 62.59 |
| 1984-01-19 | 353 | 353 | 342 | 350 | 71,000 | 63.49 |
| 1984-01-18 | 358 | 358 | 350 | 350 | 356,000 | 63.49 |
| 1984-01-17 | 358 | 363 | 355 | 358 | 555,000 | 64.94 |
| 1984-01-13 | 359 | 360 | 352 | 359 | 1,242,000 | 65.12 |
| 1984-01-12 | 353 | 355 | 350 | 354 | 971,000 | 64.22 |
| 1984-01-11 | 342 | 350 | 341 | 343 | 1,664,000 | 62.22 |
| 1984-01-10 | 343 | 345 | 339 | 340 | 1,006,000 | 61.68 |
| 1984-01-09 | 340 | 346 | 340 | 340 | 771,000 | 61.68 |
| 1984-01-07 | 340 | 340 | 337 | 338 | 307,000 | 61.32 |
| 1984-01-06 | 339 | 345 | 336 | 340 | 226,000 | 61.68 |
| 1984-01-05 | 340 | 340 | 338 | 338 | 218,000 | 61.32 |
| 1984-01-04 | 340 | 341 | 338 | 340 | 220,000 | 61.68 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株