4613 関西ペイント(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 | 257 | 257 | 254 | 257 | 48,000 | 211.92 |
| 1984-12-27 | 256 | 256 | 253 | 254 | 146,000 | 209.44 |
| 1984-12-26 | 256 | 257 | 254 | 254 | 169,000 | 209.44 |
| 1984-12-25 | 257 | 257 | 253 | 253 | 197,000 | 208.62 |
| 1984-12-24 | 255 | 256 | 251 | 252 | 355,000 | 207.79 |
| 1984-12-22 | 259 | 260 | 256 | 258 | 145,000 | 212.74 |
| 1984-12-21 | 260 | 265 | 259 | 259 | 190,000 | 213.56 |
| 1984-12-20 | 260 | 261 | 255 | 257 | 491,000 | 211.92 |
| 1984-12-19 | 260 | 265 | 255 | 255 | 303,000 | 210.27 |
| 1984-12-18 | 263 | 277 | 258 | 269 | 536,000 | 221.81 |
| 1984-12-17 | 268 | 270 | 252 | 262 | 682,000 | 216.04 |
| 1984-12-15 | 267 | 272 | 255 | 264 | 1,069,000 | 217.69 |
| 1984-12-14 | 293 | 300 | 287 | 287 | 5,412,999 | 236.65 |
| 1984-12-13 | 280 | 295 | 276 | 293 | 5,336,999 | 241.60 |
| 1984-12-12 | 259 | 285 | 259 | 284 | 2,298,000 | 234.18 |
| 1984-12-11 | 259 | 260 | 258 | 260 | 126,000 | 214.39 |
| 1984-12-10 | 260 | 261 | 259 | 259 | 189,000 | 213.56 |
| 1984-12-07 | 262 | 263 | 260 | 260 | 153,000 | 214.39 |
| 1984-12-06 | 260 | 261 | 260 | 260 | 117,000 | 214.39 |
| 1984-12-05 | 264 | 265 | 260 | 261 | 354,000 | 215.21 |
| 1984-12-04 | 257 | 269 | 256 | 265 | 625,000 | 218.51 |
| 1984-12-03 | 250 | 260 | 250 | 260 | 185,000 | 214.39 |
| 1984-12-01 | 249 | 249 | 248 | 249 | 29,000 | 205.32 |
| 1984-11-30 | 247 | 249 | 245 | 245 | 203,000 | 202.02 |
| 1984-11-29 | 248 | 250 | 247 | 249 | 58,000 | 205.32 |
| 1984-11-28 | 246 | 246 | 246 | 246 | 58,000 | 202.85 |
| 1984-11-27 | 250 | 250 | 243 | 243 | 178,000 | 200.37 |
| 1984-11-26 | 251 | 251 | 250 | 251 | 30,000 | 206.97 |
| 1984-11-24 | 251 | 252 | 251 | 251 | 22,000 | 206.97 |
| 1984-11-22 | 250 | 250 | 248 | 250 | 52,000 | 206.14 |
| 1984-11-21 | 249 | 250 | 248 | 250 | 36,000 | 206.14 |
| 1984-11-20 | 250 | 250 | 249 | 249 | 51,000 | 205.32 |
| 1984-11-19 | 253 | 253 | 250 | 253 | 68,000 | 208.62 |
| 1984-11-17 | 249 | 253 | 248 | 253 | 51,000 | 208.62 |
| 1984-11-16 | 250 | 253 | 249 | 253 | 88,000 | 208.62 |
| 1984-11-15 | 250 | 250 | 248 | 248 | 113,000 | 204.49 |
| 1984-11-14 | 250 | 250 | 249 | 250 | 108,000 | 206.14 |
| 1984-11-13 | 255 | 255 | 250 | 250 | 89,000 | 206.14 |
| 1984-11-12 | 255 | 255 | 252 | 252 | 118,000 | 207.79 |
| 1984-11-09 | 250 | 255 | 249 | 255 | 79,000 | 210.27 |
| 1984-11-08 | 248 | 250 | 247 | 248 | 30,000 | 204.49 |
| 1984-11-07 | 249 | 250 | 247 | 247 | 40,000 | 203.67 |
| 1984-11-06 | 251 | 251 | 250 | 250 | 45,000 | 206.14 |
| 1984-11-05 | 250 | 251 | 249 | 250 | 50,000 | 206.14 |
| 1984-11-02 | 248 | 250 | 245 | 246 | 91,000 | 202.85 |
| 1984-11-01 | 250 | 250 | 249 | 249 | 86,000 | 205.32 |
| 1984-10-31 | 251 | 253 | 250 | 253 | 45,000 | 208.62 |
| 1984-10-30 | 253 | 255 | 250 | 250 | 82,000 | 206.14 |
| 1984-10-29 | 250 | 255 | 248 | 248 | 63,000 | 204.49 |
| 1984-10-27 | 257 | 257 | 248 | 250 | 41,000 | 206.14 |
| 1984-10-26 | 245 | 263 | 245 | 260 | 270,000 | 214.39 |
| 1984-10-25 | 244 | 245 | 242 | 245 | 42,000 | 202.02 |
| 1984-10-24 | 245 | 245 | 241 | 241 | 39,000 | 198.72 |
| 1984-10-23 | 246 | 246 | 245 | 245 | 28,000 | 202.02 |
| 1984-10-22 | 240 | 246 | 239 | 246 | 82,000 | 202.85 |
| 1984-10-20 | 234 | 234 | 233 | 234 | 5,000 | 192.95 |
| 1984-10-19 | 233 | 234 | 233 | 233 | 48,000 | 192.13 |
| 1984-10-18 | 233 | 233 | 233 | 233 | 14,000 | 192.13 |
| 1984-10-17 | 235 | 235 | 233 | 233 | 54,000 | 192.13 |
| 1984-10-16 | 235 | 240 | 234 | 234 | 96,000 | 192.95 |
| 1984-10-15 | 234 | 234 | 233 | 233 | 21,000 | 192.13 |
| 1984-10-12 | 235 | 236 | 232 | 232 | 139,000 | 191.30 |
| 1984-10-11 | 235 | 236 | 235 | 236 | 171,000 | 194.60 |
| 1984-10-09 | 235 | 239 | 234 | 235 | 236,000 | 193.77 |
| 1984-10-08 | 236 | 240 | 236 | 238 | 137,000 | 196.25 |
| 1984-10-06 | 235 | 235 | 234 | 235 | 138,000 | 193.77 |
| 1984-10-05 | 237 | 238 | 231 | 231 | 251,000 | 190.48 |
| 1984-10-04 | 238 | 240 | 237 | 239 | 84,000 | 197.07 |
| 1984-10-03 | 240 | 240 | 238 | 238 | 31,000 | 196.25 |
| 1984-10-02 | 238 | 240 | 238 | 240 | 43,000 | 197.90 |
| 1984-10-01 | 238 | 238 | 237 | 238 | 183,000 | 196.25 |
| 1984-09-29 | 240 | 244 | 240 | 244 | 72,000 | 201.20 |
| 1984-09-28 | 241 | 241 | 240 | 240 | 38,000 | 197.90 |
| 1984-09-27 | 242 | 242 | 240 | 241 | 68,000 | 198.72 |
| 1984-09-26 | 244 | 244 | 242 | 242 | 54,000 | 199.55 |
| 1984-09-25 | 245 | 245 | 243 | 245 | 50,000 | 202.02 |
| 1984-09-22 | 246 | 246 | 245 | 245 | 34,000 | 202.02 |
| 1984-09-21 | 246 | 250 | 246 | 246 | 56,000 | 202.85 |
| 1984-09-20 | 243 | 245 | 243 | 243 | 49,000 | 200.37 |
| 1984-09-19 | 243 | 245 | 243 | 243 | 70,000 | 200.37 |
| 1984-09-18 | 243 | 244 | 242 | 242 | 64,000 | 199.55 |
| 1984-09-17 | 242 | 243 | 241 | 243 | 67,000 | 200.37 |
| 1984-09-14 | 244 | 244 | 241 | 243 | 101,000 | 200.37 |
| 1984-09-13 | 246 | 247 | 243 | 245 | 73,000 | 202.02 |
| 1984-09-12 | 248 | 248 | 245 | 245 | 31,000 | 202.02 |
| 1984-09-11 | 250 | 250 | 243 | 243 | 96,000 | 200.37 |
| 1984-09-10 | 247 | 248 | 247 | 247 | 36,000 | 203.67 |
| 1984-09-07 | 248 | 248 | 246 | 247 | 88,000 | 203.67 |
| 1984-09-06 | 254 | 254 | 247 | 247 | 112,000 | 203.67 |
| 1984-09-05 | 251 | 251 | 250 | 250 | 38,000 | 206.14 |
| 1984-09-04 | 252 | 252 | 251 | 251 | 25,000 | 206.97 |
| 1984-09-03 | 252 | 252 | 251 | 251 | 35,000 | 206.97 |
| 1984-09-01 | 251 | 252 | 250 | 250 | 29,000 | 206.14 |
| 1984-08-31 | 252 | 252 | 250 | 250 | 82,000 | 206.14 |
| 1984-08-30 | 250 | 252 | 250 | 252 | 70,000 | 207.79 |
| 1984-08-29 | 252 | 252 | 250 | 250 | 91,000 | 206.14 |
| 1984-08-28 | 253 | 253 | 252 | 253 | 39,000 | 208.62 |
| 1984-08-27 | 252 | 252 | 251 | 252 | 43,000 | 207.79 |
| 1984-08-25 | 251 | 251 | 251 | 251 | 23,000 | 206.97 |
| 1984-08-24 | 253 | 253 | 252 | 252 | 59,000 | 207.79 |
| 1984-08-23 | 253 | 253 | 252 | 252 | 31,000 | 207.79 |
| 1984-08-22 | 252 | 253 | 251 | 252 | 62,000 | 207.79 |
| 1984-08-21 | 252 | 253 | 252 | 253 | 49,000 | 208.62 |
| 1984-08-20 | 251 | 253 | 251 | 252 | 17,000 | 207.79 |
| 1984-08-18 | 251 | 251 | 251 | 251 | 4,000 | 206.97 |
| 1984-08-17 | 254 | 254 | 251 | 251 | 43,000 | 206.97 |
| 1984-08-16 | 255 | 255 | 250 | 250 | 35,000 | 206.14 |
| 1984-08-15 | 252 | 258 | 251 | 258 | 25,000 | 212.74 |
| 1984-08-14 | 251 | 252 | 251 | 251 | 33,000 | 206.97 |
| 1984-08-13 | 255 | 255 | 251 | 251 | 31,000 | 206.97 |
| 1984-08-10 | 255 | 258 | 252 | 252 | 28,000 | 207.79 |
| 1984-08-09 | 256 | 258 | 251 | 255 | 56,000 | 210.27 |
| 1984-08-08 | 258 | 258 | 254 | 254 | 48,000 | 209.44 |
| 1984-08-07 | 256 | 263 | 250 | 251 | 41,000 | 206.97 |
| 1984-08-06 | 263 | 263 | 258 | 258 | 81,000 | 212.74 |
| 1984-08-04 | 260 | 260 | 258 | 258 | 67,000 | 212.74 |
| 1984-08-03 | 268 | 268 | 260 | 260 | 338,000 | 214.39 |
| 1984-08-02 | 253 | 259 | 253 | 258 | 410,000 | 212.74 |
| 1984-08-01 | 253 | 255 | 252 | 255 | 315,000 | 210.27 |
| 1984-07-31 | 255 | 260 | 253 | 255 | 233,000 | 210.27 |
| 1984-07-30 | 255 | 255 | 254 | 255 | 13,000 | 210.27 |
| 1984-07-28 | 252 | 253 | 252 | 252 | 35,000 | 207.79 |
| 1984-07-27 | 253 | 255 | 253 | 254 | 26,000 | 209.44 |
| 1984-07-26 | 249 | 250 | 249 | 250 | 14,000 | 206.14 |
| 1984-07-25 | 247 | 250 | 246 | 248 | 93,000 | 204.49 |
| 1984-07-24 | 246 | 247 | 246 | 247 | 23,000 | 203.67 |
| 1984-07-23 | 254 | 255 | 250 | 250 | 52,000 | 206.14 |
| 1984-07-21 | 254 | 254 | 253 | 254 | 16,000 | 209.44 |
| 1984-07-20 | 255 | 255 | 252 | 252 | 103,000 | 207.79 |
| 1984-07-19 | 260 | 260 | 255 | 258 | 81,000 | 212.74 |
| 1984-07-18 | 264 | 268 | 257 | 257 | 110,000 | 211.92 |
| 1984-07-17 | 255 | 256 | 252 | 256 | 27,000 | 211.09 |
| 1984-07-16 | 259 | 263 | 257 | 262 | 30,000 | 216.04 |
| 1984-07-13 | 261 | 261 | 251 | 251 | 330,000 | 206.97 |
| 1984-07-12 | 265 | 267 | 260 | 261 | 403,000 | 215.21 |
| 1984-07-11 | 265 | 276 | 264 | 276 | 426,000 | 227.58 |
| 1984-07-10 | 264 | 264 | 260 | 263 | 124,000 | 216.86 |
| 1984-07-09 | 259 | 262 | 259 | 259 | 150,000 | 213.56 |
| 1984-07-07 | 264 | 264 | 262 | 262 | 27,000 | 216.04 |
| 1984-07-06 | 265 | 267 | 261 | 264 | 98,000 | 217.69 |
| 1984-07-05 | 262 | 268 | 261 | 268 | 297,000 | 220.99 |
| 1984-07-04 | 263 | 263 | 261 | 261 | 118,000 | 215.21 |
| 1984-07-03 | 265 | 265 | 263 | 263 | 27,000 | 216.86 |
| 1984-07-02 | 266 | 267 | 262 | 265 | 61,000 | 218.51 |
| 1984-06-30 | 264 | 267 | 264 | 267 | 102,000 | 220.16 |
| 1984-06-29 | 265 | 265 | 260 | 264 | 142,000 | 217.69 |
| 1984-06-28 | 255 | 267 | 255 | 267 | 443,000 | 220.16 |
| 1984-06-27 | 249 | 255 | 249 | 255 | 111,000 | 210.27 |
| 1984-06-26 | 249 | 255 | 247 | 247 | 200,000 | 203.67 |
| 1984-06-25 | 255 | 255 | 250 | 250 | 88,000 | 206.14 |
| 1984-06-23 | 256 | 256 | 251 | 251 | 116,000 | 206.97 |
| 1984-06-22 | 251 | 251 | 251 | 251 | 22,000 | 206.97 |
| 1984-06-21 | 250 | 256 | 248 | 250 | 86,000 | 206.14 |
| 1984-06-20 | 250 | 250 | 248 | 250 | 50,000 | 206.14 |
| 1984-06-19 | 247 | 247 | 246 | 246 | 38,000 | 202.85 |
| 1984-06-18 | 247 | 250 | 246 | 246 | 48,000 | 202.85 |
| 1984-06-16 | 251 | 251 | 250 | 250 | 60,000 | 206.14 |
| 1984-06-15 | 254 | 254 | 251 | 251 | 34,000 | 206.97 |
| 1984-06-14 | 258 | 259 | 255 | 255 | 84,000 | 210.27 |
| 1984-06-13 | 260 | 260 | 256 | 260 | 43,000 | 214.39 |
| 1984-06-12 | 255 | 260 | 255 | 260 | 19,000 | 214.39 |
| 1984-06-11 | 257 | 259 | 255 | 255 | 76,000 | 210.27 |
| 1984-06-08 | 251 | 255 | 251 | 254 | 108,000 | 209.44 |
| 1984-06-07 | 252 | 257 | 250 | 250 | 187,000 | 206.14 |
| 1984-06-06 | 245 | 247 | 245 | 247 | 66,000 | 203.67 |
| 1984-06-05 | 244 | 245 | 244 | 244 | 170,000 | 201.20 |
| 1984-06-04 | 244 | 245 | 243 | 245 | 11,000 | 202.02 |
| 1984-06-02 | 243 | 244 | 243 | 243 | 23,000 | 200.37 |
| 1984-06-01 | 244 | 244 | 241 | 243 | 83,000 | 200.37 |
| 1984-05-31 | 243 | 243 | 243 | 243 | 29,000 | 200.37 |
| 1984-05-30 | 244 | 245 | 244 | 245 | 11,000 | 202.02 |
| 1984-05-29 | 243 | 245 | 242 | 243 | 84,000 | 200.37 |
| 1984-05-28 | 245 | 245 | 243 | 243 | 59,000 | 200.37 |
| 1984-05-26 | 243 | 245 | 243 | 243 | 31,000 | 200.37 |
| 1984-05-25 | 251 | 251 | 242 | 242 | 159,000 | 199.55 |
| 1984-05-24 | 243 | 253 | 243 | 250 | 43,000 | 206.14 |
| 1984-05-23 | 245 | 245 | 242 | 242 | 43,000 | 199.55 |
| 1984-05-22 | 247 | 247 | 240 | 242 | 98,000 | 199.55 |
| 1984-05-21 | 248 | 252 | 248 | 250 | 21,000 | 206.14 |
| 1984-05-19 | 250 | 253 | 248 | 252 | 81,000 | 207.79 |
| 1984-05-18 | 255 | 258 | 248 | 248 | 99,000 | 204.49 |
| 1984-05-17 | 261 | 261 | 259 | 259 | 45,000 | 213.56 |
| 1984-05-16 | 260 | 261 | 260 | 261 | 17,000 | 215.21 |
| 1984-05-15 | 260 | 261 | 257 | 258 | 46,000 | 212.74 |
| 1984-05-14 | 262 | 265 | 260 | 260 | 64,000 | 214.39 |
| 1984-05-11 | 265 | 266 | 265 | 265 | 86,000 | 218.51 |
| 1984-05-10 | 273 | 273 | 266 | 268 | 140,000 | 220.99 |
| 1984-05-09 | 270 | 273 | 269 | 273 | 112,000 | 225.11 |
| 1984-05-08 | 273 | 273 | 271 | 271 | 291,000 | 223.46 |
| 1984-05-07 | 271 | 273 | 271 | 272 | 170,000 | 224.28 |
| 1984-05-04 | 273 | 273 | 270 | 271 | 196,000 | 223.46 |
| 1984-05-02 | 273 | 274 | 272 | 273 | 117,000 | 225.11 |
| 1984-05-01 | 273 | 275 | 273 | 273 | 122,000 | 225.11 |
| 1984-04-28 | 277 | 278 | 275 | 275 | 84,000 | 226.76 |
| 1984-04-27 | 273 | 278 | 273 | 273 | 139,000 | 225.11 |
| 1984-04-26 | 274 | 279 | 273 | 273 | 67,000 | 225.11 |
| 1984-04-25 | 273 | 279 | 272 | 279 | 101,000 | 230.06 |
| 1984-04-24 | 273 | 279 | 272 | 279 | 102,000 | 230.06 |
| 1984-04-23 | 279 | 280 | 273 | 280 | 121,000 | 230.88 |
| 1984-04-21 | 275 | 280 | 275 | 280 | 50,000 | 230.88 |
| 1984-04-20 | 277 | 282 | 272 | 273 | 98,000 | 225.11 |
| 1984-04-19 | 277 | 277 | 271 | 272 | 138,000 | 224.28 |
| 1984-04-18 | 285 | 285 | 277 | 277 | 128,000 | 228.41 |
| 1984-04-17 | 279 | 285 | 277 | 285 | 164,000 | 235 |
| 1984-04-16 | 279 | 280 | 277 | 278 | 100,000 | 229.23 |
| 1984-04-13 | 280 | 281 | 278 | 279 | 333,000 | 230.06 |
| 1984-04-12 | 282 | 284 | 278 | 281 | 277,000 | 231.71 |
| 1984-04-11 | 285 | 289 | 280 | 285 | 342,000 | 235 |
| 1984-04-10 | 299 | 299 | 290 | 290 | 1,252,000 | 239.13 |
| 1984-04-09 | 295 | 302 | 294 | 300 | 1,743,000 | 247.37 |
| 1984-04-07 | 290 | 294 | 287 | 294 | 738,000 | 242.42 |
| 1984-04-06 | 291 | 291 | 286 | 291 | 987,000 | 239.95 |
| 1984-04-05 | 282 | 291 | 281 | 291 | 1,643,000 | 239.95 |
| 1984-04-04 | 282 | 283 | 280 | 282 | 472,000 | 232.53 |
| 1984-04-03 | 277 | 285 | 276 | 285 | 383,000 | 235 |
| 1984-04-02 | 277 | 277 | 275 | 275 | 54,000 | 226.76 |
| 1984-03-31 | 277 | 277 | 276 | 277 | 193,000 | 228.41 |
| 1984-03-30 | 271 | 283 | 270 | 280 | 333,000 | 230.88 |
| 1984-03-29 | 267 | 270 | 265 | 270 | 144,000 | 222.64 |
| 1984-03-28 | 267 | 267 | 266 | 266 | 66,000 | 219.34 |
| 1984-03-27 | 267 | 270 | 265 | 267 | 137,000 | 220.16 |
| 1984-03-26 | 269 | 269 | 265 | 265 | 118,000 | 218.51 |
| 1984-03-24 | 269 | 269 | 266 | 266 | 67,000 | 219.34 |
| 1984-03-23 | 270 | 270 | 268 | 270 | 73,000 | 222.64 |
| 1984-03-22 | 270 | 270 | 268 | 270 | 94,000 | 222.64 |
| 1984-03-21 | 270 | 270 | 268 | 270 | 75,000 | 222.64 |
| 1984-03-19 | 268 | 269 | 268 | 268 | 53,000 | 220.99 |
| 1984-03-17 | 267 | 268 | 266 | 266 | 119,000 | 219.34 |
| 1984-03-16 | 270 | 273 | 265 | 265 | 102,000 | 218.51 |
| 1984-03-15 | 270 | 279 | 270 | 275 | 129,000 | 226.76 |
| 1984-03-14 | 268 | 268 | 266 | 268 | 152,000 | 220.99 |
| 1984-03-13 | 267 | 268 | 266 | 266 | 67,000 | 219.34 |
| 1984-03-12 | 265 | 265 | 265 | 265 | 38,000 | 218.51 |
| 1984-03-09 | 263 | 265 | 262 | 265 | 64,000 | 218.51 |
| 1984-03-08 | 263 | 264 | 262 | 262 | 45,000 | 216.04 |
| 1984-03-07 | 264 | 264 | 263 | 264 | 34,000 | 217.69 |
| 1984-03-06 | 261 | 263 | 261 | 262 | 33,000 | 216.04 |
| 1984-03-05 | 265 | 265 | 263 | 263 | 42,000 | 216.86 |
| 1984-03-03 | 263 | 265 | 263 | 264 | 9,000 | 217.69 |
| 1984-03-02 | 269 | 269 | 263 | 263 | 57,000 | 216.86 |
| 1984-03-01 | 269 | 269 | 266 | 266 | 15,000 | 219.34 |
| 1984-02-29 | 266 | 267 | 265 | 267 | 26,000 | 220.16 |
| 1984-02-28 | 266 | 270 | 265 | 265 | 47,000 | 218.51 |
| 1984-02-27 | 270 | 270 | 265 | 265 | 33,000 | 218.51 |
| 1984-02-24 | 268 | 270 | 265 | 265 | 66,000 | 218.51 |
| 1984-02-23 | 268 | 269 | 268 | 268 | 19,000 | 220.99 |
| 1984-02-22 | 271 | 272 | 268 | 270 | 59,000 | 222.64 |
| 1984-02-21 | 270 | 272 | 268 | 269 | 72,000 | 221.81 |
| 1984-02-20 | 267 | 269 | 267 | 267 | 20,000 | 220.16 |
| 1984-02-18 | 267 | 267 | 265 | 267 | 84,000 | 220.16 |
| 1984-02-17 | 269 | 270 | 267 | 270 | 43,000 | 222.64 |
| 1984-02-16 | 270 | 270 | 264 | 265 | 100,000 | 218.51 |
| 1984-02-15 | 270 | 270 | 267 | 270 | 41,000 | 222.64 |
| 1984-02-14 | 275 | 276 | 269 | 269 | 59,000 | 221.81 |
| 1984-02-13 | 268 | 273 | 267 | 273 | 12,000 | 225.11 |
| 1984-02-10 | 267 | 275 | 266 | 266 | 16,000 | 219.34 |
| 1984-02-09 | 269 | 270 | 265 | 265 | 81,000 | 218.51 |
| 1984-02-08 | 268 | 274 | 268 | 271 | 35,000 | 223.46 |
| 1984-02-07 | 270 | 270 | 267 | 267 | 125,000 | 220.16 |
| 1984-02-06 | 271 | 271 | 270 | 270 | 143,000 | 222.64 |
| 1984-02-04 | 276 | 277 | 270 | 270 | 78,000 | 222.64 |
| 1984-02-03 | 273 | 280 | 273 | 280 | 200,000 | 230.88 |
| 1984-02-02 | 271 | 275 | 271 | 272 | 92,000 | 224.28 |
| 1984-02-01 | 272 | 272 | 270 | 270 | 58,000 | 222.64 |
| 1984-01-31 | 275 | 280 | 272 | 272 | 105,000 | 224.28 |
| 1984-01-30 | 275 | 277 | 271 | 273 | 116,000 | 225.11 |
| 1984-01-28 | 272 | 272 | 271 | 271 | 37,000 | 223.46 |
| 1984-01-27 | 270 | 271 | 270 | 270 | 74,000 | 222.64 |
| 1984-01-26 | 270 | 271 | 270 | 270 | 167,000 | 222.64 |
| 1984-01-25 | 274 | 274 | 271 | 272 | 49,000 | 224.28 |
| 1984-01-24 | 275 | 277 | 274 | 274 | 68,000 | 225.93 |
| 1984-01-23 | 275 | 280 | 274 | 277 | 81,000 | 228.41 |
| 1984-01-21 | 284 | 284 | 277 | 280 | 319,000 | 230.88 |
| 1984-01-20 | 282 | 286 | 279 | 284 | 168,000 | 234.18 |
| 1984-01-19 | 283 | 285 | 276 | 277 | 279,000 | 228.41 |
| 1984-01-18 | 290 | 291 | 280 | 280 | 436,000 | 230.88 |
| 1984-01-17 | 296 | 296 | 292 | 295 | 512,000 | 243.25 |
| 1984-01-13 | 291 | 296 | 288 | 292 | 1,538,000 | 240.78 |
| 1984-01-12 | 279 | 292 | 279 | 291 | 1,152,000 | 239.95 |
| 1984-01-11 | 277 | 280 | 276 | 280 | 242,000 | 230.88 |
| 1984-01-10 | 284 | 284 | 276 | 276 | 648,000 | 227.58 |
| 1984-01-09 | 280 | 292 | 280 | 285 | 1,023,000 | 235 |
| 1984-01-07 | 272 | 275 | 270 | 275 | 338,000 | 226.76 |
| 1984-01-06 | 270 | 272 | 269 | 272 | 338,000 | 224.28 |
| 1984-01-05 | 273 | 273 | 266 | 269 | 362,000 | 221.81 |
| 1984-01-04 | 275 | 278 | 270 | 275 | 696,000 | 226.76 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株