4617 中国塗料(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 | 288 | 288 | 287 | 287 | 8,000 | 260.91 |
| 1984-12-27 | 287 | 288 | 287 | 288 | 5,000 | 261.82 |
| 1984-12-26 | 287 | 287 | 287 | 287 | 18,000 | 260.91 |
| 1984-12-25 | 288 | 289 | 288 | 288 | 16,000 | 261.82 |
| 1984-12-24 | 288 | 288 | 287 | 287 | 8,000 | 260.91 |
| 1984-12-22 | 286 | 286 | 286 | 286 | 8,000 | 260 |
| 1984-12-21 | 286 | 286 | 286 | 286 | 26,000 | 260 |
| 1984-12-20 | 295 | 295 | 295 | 295 | 5,000 | 268.18 |
| 1984-12-19 | 293 | 295 | 292 | 292 | 13,000 | 265.46 |
| 1984-12-18 | 293 | 293 | 293 | 293 | 13,000 | 266.36 |
| 1984-12-17 | 299 | 299 | 293 | 293 | 43,000 | 266.36 |
| 1984-12-15 | 298 | 300 | 298 | 298 | 8,000 | 270.91 |
| 1984-12-14 | 298 | 298 | 298 | 298 | 7,000 | 270.91 |
| 1984-12-13 | 298 | 298 | 298 | 298 | 8,000 | 270.91 |
| 1984-12-12 | 297 | 300 | 297 | 298 | 7,000 | 270.91 |
| 1984-12-11 | 297 | 297 | 297 | 297 | 10,000 | 270 |
| 1984-12-10 | 305 | 305 | 305 | 305 | 18,000 | 277.27 |
| 1984-12-06 | 306 | 306 | 296 | 296 | 20,000 | 269.09 |
| 1984-12-05 | 306 | 310 | 306 | 310 | 20,000 | 281.82 |
| 1984-12-04 | 310 | 310 | 310 | 310 | 43,000 | 281.82 |
| 1984-12-03 | 295 | 296 | 295 | 296 | 24,000 | 269.09 |
| 1984-12-01 | 305 | 305 | 295 | 295 | 34,000 | 268.18 |
| 1984-11-30 | 304 | 304 | 304 | 304 | 13,000 | 276.36 |
| 1984-11-29 | 300 | 303 | 300 | 303 | 33,000 | 275.46 |
| 1984-11-28 | 300 | 300 | 294 | 300 | 44,000 | 272.73 |
| 1984-11-27 | 306 | 306 | 300 | 300 | 14,000 | 272.73 |
| 1984-11-26 | 306 | 306 | 306 | 306 | 12,000 | 278.18 |
| 1984-11-24 | 305 | 305 | 301 | 301 | 14,000 | 273.64 |
| 1984-11-22 | 300 | 300 | 300 | 300 | 13,000 | 272.73 |
| 1984-11-21 | 302 | 302 | 296 | 296 | 34,000 | 269.09 |
| 1984-11-20 | 300 | 302 | 300 | 301 | 23,000 | 273.64 |
| 1984-11-19 | 300 | 300 | 295 | 300 | 29,000 | 272.73 |
| 1984-11-17 | 295 | 296 | 295 | 295 | 18,000 | 268.18 |
| 1984-11-16 | 296 | 296 | 296 | 296 | 17,000 | 269.09 |
| 1984-11-15 | 301 | 301 | 294 | 294 | 22,000 | 267.27 |
| 1984-11-14 | 300 | 300 | 296 | 296 | 31,000 | 269.09 |
| 1984-11-13 | 300 | 300 | 296 | 298 | 14,000 | 270.91 |
| 1984-11-12 | 300 | 300 | 296 | 296 | 10,000 | 269.09 |
| 1984-11-09 | 296 | 296 | 296 | 296 | 8,000 | 269.09 |
| 1984-11-08 | 295 | 298 | 295 | 298 | 14,000 | 270.91 |
| 1984-11-07 | 295 | 295 | 294 | 294 | 9,000 | 267.27 |
| 1984-11-06 | 295 | 295 | 294 | 294 | 8,000 | 267.27 |
| 1984-11-05 | 295 | 295 | 295 | 295 | 10,000 | 268.18 |
| 1984-11-02 | 295 | 295 | 294 | 294 | 15,000 | 267.27 |
| 1984-11-01 | 295 | 295 | 292 | 293 | 22,000 | 266.36 |
| 1984-10-31 | 300 | 305 | 298 | 298 | 35,000 | 270.91 |
| 1984-10-30 | 302 | 302 | 300 | 300 | 13,000 | 272.73 |
| 1984-10-29 | 310 | 310 | 300 | 301 | 27,000 | 273.64 |
| 1984-10-27 | 305 | 305 | 305 | 305 | 7,000 | 277.27 |
| 1984-10-26 | 303 | 310 | 301 | 310 | 38,000 | 281.82 |
| 1984-10-25 | 300 | 300 | 300 | 300 | 4,000 | 272.73 |
| 1984-10-24 | 296 | 297 | 296 | 297 | 10,000 | 270 |
| 1984-10-23 | 295 | 295 | 295 | 295 | 10,000 | 268.18 |
| 1984-10-22 | 298 | 302 | 298 | 302 | 8,000 | 274.55 |
| 1984-10-19 | 300 | 300 | 298 | 298 | 15,000 | 270.91 |
| 1984-10-18 | 296 | 300 | 296 | 300 | 18,000 | 272.73 |
| 1984-10-17 | 291 | 295 | 290 | 295 | 18,000 | 268.18 |
| 1984-10-16 | 307 | 307 | 295 | 295 | 33,000 | 268.18 |
| 1984-10-15 | 310 | 310 | 309 | 310 | 28,000 | 281.82 |
| 1984-10-12 | 315 | 316 | 312 | 315 | 23,000 | 286.36 |
| 1984-10-11 | 317 | 317 | 310 | 316 | 92,000 | 287.27 |
| 1984-10-09 | 316 | 329 | 315 | 320 | 136,000 | 290.91 |
| 1984-10-08 | 300 | 316 | 300 | 315 | 91,000 | 286.36 |
| 1984-10-06 | 292 | 297 | 292 | 297 | 23,000 | 270 |
| 1984-10-05 | 287 | 287 | 287 | 287 | 11,000 | 260.91 |
| 1984-10-04 | 301 | 301 | 294 | 294 | 11,000 | 267.27 |
| 1984-10-03 | 289 | 300 | 289 | 300 | 30,000 | 272.73 |
| 1984-10-02 | 286 | 288 | 285 | 287 | 19,000 | 260.91 |
| 1984-10-01 | 284 | 285 | 283 | 285 | 17,000 | 259.09 |
| 1984-09-29 | 284 | 285 | 284 | 285 | 13,000 | 259.09 |
| 1984-09-28 | 283 | 284 | 283 | 284 | 6,000 | 258.18 |
| 1984-09-27 | 284 | 284 | 281 | 281 | 7,000 | 255.46 |
| 1984-09-26 | 283 | 283 | 281 | 281 | 14,000 | 255.46 |
| 1984-09-25 | 284 | 286 | 282 | 282 | 16,000 | 256.36 |
| 1984-09-22 | 285 | 285 | 283 | 283 | 4,000 | 257.27 |
| 1984-09-21 | 286 | 286 | 281 | 282 | 32,000 | 256.36 |
| 1984-09-20 | 288 | 288 | 285 | 285 | 14,000 | 259.09 |
| 1984-09-19 | 290 | 290 | 288 | 288 | 15,000 | 261.82 |
| 1984-09-18 | 290 | 294 | 290 | 290 | 12,000 | 263.64 |
| 1984-09-17 | 300 | 300 | 293 | 295 | 17,000 | 268.18 |
| 1984-09-14 | 297 | 304 | 297 | 304 | 10,000 | 276.36 |
| 1984-09-13 | 285 | 300 | 281 | 300 | 20,000 | 272.73 |
| 1984-09-12 | 283 | 288 | 281 | 288 | 22,000 | 261.82 |
| 1984-09-11 | 289 | 298 | 289 | 298 | 50,000 | 270.91 |
| 1984-09-10 | 284 | 289 | 284 | 285 | 27,000 | 259.09 |
| 1984-09-07 | 286 | 286 | 279 | 279 | 165,000 | 253.64 |
| 1984-09-06 | 301 | 302 | 281 | 290 | 128,000 | 263.64 |
| 1984-09-05 | 307 | 310 | 300 | 300 | 39,000 | 272.73 |
| 1984-09-04 | 310 | 311 | 307 | 307 | 37,000 | 279.09 |
| 1984-09-03 | 321 | 328 | 320 | 320 | 17,000 | 290.91 |
| 1984-09-01 | 321 | 329 | 320 | 320 | 49,000 | 290.91 |
| 1984-08-31 | 315 | 320 | 311 | 311 | 38,000 | 282.73 |
| 1984-08-30 | 306 | 320 | 305 | 320 | 13,000 | 290.91 |
| 1984-08-29 | 303 | 310 | 303 | 303 | 41,000 | 275.46 |
| 1984-08-28 | 320 | 320 | 301 | 302 | 38,000 | 274.55 |
| 1984-08-27 | 333 | 333 | 320 | 320 | 21,000 | 290.91 |
| 1984-08-25 | 312 | 336 | 311 | 335 | 81,000 | 304.55 |
| 1984-08-24 | 315 | 320 | 310 | 312 | 67,000 | 283.64 |
| 1984-08-23 | 305 | 333 | 305 | 313 | 177,000 | 284.55 |
| 1984-08-22 | 300 | 308 | 300 | 300 | 31,000 | 272.73 |
| 1984-08-21 | 309 | 315 | 300 | 300 | 60,000 | 272.73 |
| 1984-08-20 | 296 | 314 | 296 | 314 | 51,000 | 285.46 |
| 1984-08-18 | 297 | 300 | 297 | 300 | 21,000 | 272.73 |
| 1984-08-17 | 300 | 300 | 297 | 297 | 36,000 | 270 |
| 1984-08-16 | 295 | 296 | 295 | 295 | 14,000 | 268.18 |
| 1984-08-15 | 285 | 286 | 271 | 271 | 69,000 | 246.36 |
| 1984-08-13 | 300 | 305 | 300 | 305 | 22,000 | 277.27 |
| 1984-08-10 | 300 | 305 | 297 | 297 | 46,000 | 270 |
| 1984-08-09 | 275 | 300 | 275 | 300 | 34,000 | 272.73 |
| 1984-08-08 | 280 | 284 | 271 | 271 | 24,000 | 246.36 |
| 1984-08-07 | 275 | 275 | 275 | 275 | 5,000 | 250 |
| 1984-08-06 | 280 | 280 | 270 | 270 | 7,000 | 245.46 |
| 1984-08-04 | 274 | 274 | 274 | 274 | 7,000 | 249.09 |
| 1984-08-02 | 283 | 283 | 278 | 278 | 5,000 | 252.73 |
| 1984-08-01 | 275 | 275 | 275 | 275 | 9,000 | 250 |
| 1984-07-31 | 275 | 275 | 275 | 275 | 5,000 | 250 |
| 1984-07-30 | 267 | 267 | 267 | 267 | 10,000 | 242.73 |
| 1984-07-28 | 280 | 285 | 265 | 265 | 56,000 | 240.91 |
| 1984-07-27 | 285 | 285 | 280 | 280 | 3,000 | 254.55 |
| 1984-07-26 | 280 | 285 | 280 | 280 | 11,000 | 254.55 |
| 1984-07-25 | 280 | 281 | 280 | 280 | 11,000 | 254.55 |
| 1984-07-24 | 285 | 285 | 280 | 280 | 22,000 | 254.55 |
| 1984-07-23 | 286 | 289 | 280 | 280 | 21,000 | 254.55 |
| 1984-07-21 | 290 | 290 | 285 | 285 | 73,000 | 259.09 |
| 1984-07-20 | 291 | 291 | 291 | 291 | 1,000 | 264.55 |
| 1984-07-19 | 291 | 291 | 290 | 290 | 2,000 | 263.64 |
| 1984-07-18 | 290 | 290 | 290 | 290 | 8,000 | 263.64 |
| 1984-07-17 | 295 | 300 | 290 | 290 | 23,000 | 263.64 |
| 1984-07-16 | 295 | 300 | 295 | 295 | 27,000 | 268.18 |
| 1984-07-13 | 290 | 295 | 285 | 295 | 8,000 | 268.18 |
| 1984-07-12 | 300 | 300 | 289 | 290 | 35,000 | 263.64 |
| 1984-07-11 | 295 | 300 | 293 | 300 | 12,000 | 272.73 |
| 1984-07-10 | 293 | 295 | 293 | 293 | 13,000 | 266.36 |
| 1984-07-09 | 295 | 295 | 290 | 290 | 13,000 | 263.64 |
| 1984-07-07 | 295 | 295 | 295 | 295 | 4,000 | 268.18 |
| 1984-07-06 | 295 | 295 | 295 | 295 | 16,000 | 268.18 |
| 1984-07-05 | 295 | 295 | 295 | 295 | 13,000 | 268.18 |
| 1984-07-04 | 305 | 305 | 295 | 295 | 22,000 | 268.18 |
| 1984-07-03 | 300 | 300 | 300 | 300 | 78,000 | 272.73 |
| 1984-07-02 | 300 | 305 | 300 | 300 | 35,000 | 272.73 |
| 1984-06-30 | 300 | 300 | 300 | 300 | 31,000 | 272.73 |
| 1984-06-29 | 300 | 305 | 300 | 300 | 21,000 | 272.73 |
| 1984-06-28 | 295 | 300 | 290 | 300 | 30,000 | 272.73 |
| 1984-06-27 | 298 | 305 | 295 | 305 | 39,000 | 277.27 |
| 1984-06-26 | 295 | 297 | 294 | 297 | 14,000 | 270 |
| 1984-06-25 | 300 | 300 | 296 | 296 | 9,000 | 269.09 |
| 1984-06-23 | 300 | 300 | 300 | 300 | 17,000 | 272.73 |
| 1984-06-22 | 306 | 314 | 306 | 313 | 65,000 | 284.55 |
| 1984-06-21 | 283 | 288 | 283 | 286 | 359,000 | 260 |
| 1984-06-20 | 272 | 275 | 272 | 275 | 8,000 | 250 |
| 1984-06-19 | 277 | 280 | 268 | 268 | 102,000 | 243.64 |
| 1984-06-18 | 280 | 280 | 276 | 276 | 23,000 | 250.91 |
| 1984-06-16 | 295 | 295 | 280 | 280 | 30,000 | 254.55 |
| 1984-06-15 | 296 | 297 | 295 | 295 | 23,000 | 268.18 |
| 1984-06-14 | 305 | 315 | 305 | 315 | 19,000 | 286.36 |
| 1984-06-13 | 300 | 305 | 295 | 295 | 200,000 | 268.18 |
| 1984-06-12 | 290 | 305 | 290 | 305 | 93,000 | 277.27 |
| 1984-06-11 | 290 | 304 | 289 | 304 | 24,000 | 276.36 |
| 1984-06-08 | 281 | 290 | 280 | 280 | 18,000 | 254.55 |
| 1984-06-07 | 285 | 285 | 280 | 280 | 15,000 | 254.55 |
| 1984-06-06 | 280 | 280 | 280 | 280 | 16,000 | 254.55 |
| 1984-06-05 | 276 | 280 | 276 | 280 | 22,000 | 254.55 |
| 1984-06-04 | 275 | 279 | 274 | 276 | 21,000 | 250.91 |
| 1984-06-02 | 271 | 275 | 270 | 272 | 46,000 | 247.27 |
| 1984-06-01 | 280 | 285 | 280 | 280 | 38,000 | 254.55 |
| 1984-05-31 | 300 | 305 | 295 | 295 | 34,000 | 268.18 |
| 1984-05-30 | 287 | 290 | 287 | 290 | 35,000 | 263.64 |
| 1984-05-29 | 267 | 268 | 267 | 267 | 17,000 | 242.73 |
| 1984-05-28 | 266 | 266 | 266 | 266 | 5,000 | 241.82 |
| 1984-05-26 | 266 | 271 | 265 | 265 | 14,000 | 240.91 |
| 1984-05-25 | 263 | 267 | 262 | 263 | 52,000 | 239.09 |
| 1984-05-24 | 263 | 263 | 258 | 260 | 17,000 | 236.36 |
| 1984-05-23 | 263 | 263 | 258 | 263 | 12,000 | 239.09 |
| 1984-05-22 | 270 | 275 | 268 | 268 | 19,000 | 243.64 |
| 1984-05-21 | 273 | 273 | 273 | 273 | 12,000 | 248.18 |
| 1984-05-18 | 297 | 297 | 290 | 293 | 15,000 | 266.36 |
| 1984-05-17 | 297 | 297 | 295 | 295 | 57,000 | 268.18 |
| 1984-05-16 | 297 | 297 | 296 | 296 | 5,000 | 269.09 |
| 1984-05-15 | 296 | 297 | 295 | 296 | 34,000 | 269.09 |
| 1984-05-14 | 299 | 299 | 296 | 296 | 24,000 | 269.09 |
| 1984-05-11 | 299 | 299 | 296 | 296 | 10,000 | 269.09 |
| 1984-05-10 | 300 | 305 | 296 | 298 | 58,000 | 270.91 |
| 1984-05-09 | 310 | 310 | 295 | 295 | 41,000 | 268.18 |
| 1984-05-08 | 318 | 320 | 311 | 313 | 18,000 | 284.55 |
| 1984-05-07 | 320 | 320 | 317 | 317 | 4,000 | 288.18 |
| 1984-05-04 | 318 | 318 | 318 | 318 | 8,000 | 289.09 |
| 1984-05-02 | 317 | 317 | 315 | 317 | 8,000 | 288.18 |
| 1984-05-01 | 320 | 320 | 310 | 315 | 24,000 | 286.36 |
| 1984-04-28 | 320 | 322 | 320 | 322 | 8,000 | 292.73 |
| 1984-04-27 | 315 | 320 | 315 | 317 | 23,000 | 288.18 |
| 1984-04-26 | 311 | 320 | 311 | 313 | 36,000 | 284.55 |
| 1984-04-25 | 322 | 326 | 310 | 310 | 77,000 | 281.82 |
| 1984-04-24 | 330 | 340 | 330 | 330 | 44,000 | 300 |
| 1984-04-23 | 325 | 325 | 320 | 320 | 27,000 | 290.91 |
| 1984-04-21 | 325 | 329 | 320 | 320 | 21,000 | 290.91 |
| 1984-04-20 | 330 | 330 | 320 | 320 | 25,000 | 290.91 |
| 1984-04-19 | 320 | 330 | 320 | 330 | 13,000 | 300 |
| 1984-04-18 | 340 | 340 | 320 | 320 | 27,000 | 290.91 |
| 1984-04-17 | 342 | 342 | 330 | 330 | 53,000 | 300 |
| 1984-04-16 | 343 | 343 | 342 | 342 | 16,000 | 310.91 |
| 1984-04-13 | 342 | 343 | 342 | 342 | 33,000 | 310.91 |
| 1984-04-12 | 342 | 342 | 342 | 342 | 3,000 | 310.91 |
| 1984-04-11 | 323 | 342 | 320 | 342 | 66,000 | 310.91 |
| 1984-04-10 | 329 | 329 | 326 | 326 | 17,000 | 296.36 |
| 1984-04-09 | 345 | 345 | 339 | 339 | 29,000 | 308.18 |
| 1984-04-05 | 364 | 364 | 364 | 364 | 2,000 | 330.91 |
| 1984-04-04 | 360 | 366 | 360 | 366 | 4,000 | 332.73 |
| 1984-04-03 | 368 | 368 | 368 | 368 | 11,000 | 334.55 |
| 1984-03-31 | 380 | 380 | 380 | 380 | 4,000 | 345.46 |
| 1984-03-30 | 383 | 383 | 382 | 382 | 9,000 | 347.27 |
| 1984-03-28 | 376 | 384 | 373 | 384 | 35,000 | 349.09 |
| 1984-03-27 | 402 | 403 | 398 | 398 | 270,000 | 314.63 |
| 1984-03-26 | 400 | 410 | 400 | 401 | 209,000 | 317 |
| 1984-03-24 | 400 | 405 | 398 | 403 | 115,000 | 318.58 |
| 1984-03-23 | 399 | 400 | 397 | 400 | 144,000 | 316.21 |
| 1984-03-22 | 410 | 410 | 395 | 400 | 767,000 | 316.21 |
| 1984-03-21 | 400 | 415 | 390 | 415 | 639,000 | 328.06 |
| 1984-03-19 | 397 | 400 | 395 | 400 | 96,000 | 316.21 |
| 1984-03-17 | 395 | 400 | 395 | 400 | 67,000 | 316.21 |
| 1984-03-16 | 397 | 400 | 385 | 400 | 248,000 | 316.21 |
| 1984-03-15 | 396 | 403 | 393 | 400 | 231,000 | 316.21 |
| 1984-03-14 | 396 | 397 | 390 | 397 | 230,000 | 313.83 |
| 1984-03-13 | 398 | 398 | 390 | 398 | 273,000 | 314.63 |
| 1984-03-12 | 401 | 402 | 396 | 401 | 120,000 | 317 |
| 1984-03-09 | 410 | 412 | 395 | 406 | 326,000 | 320.95 |
| 1984-03-08 | 398 | 400 | 390 | 400 | 476,000 | 316.21 |
| 1984-03-07 | 393 | 400 | 390 | 399 | 78,000 | 315.42 |
| 1984-03-06 | 389 | 405 | 389 | 403 | 127,000 | 318.58 |
| 1984-03-05 | 410 | 410 | 399 | 399 | 97,000 | 315.42 |
| 1984-03-03 | 398 | 405 | 394 | 405 | 993,000 | 320.16 |
| 1984-03-02 | 398 | 407 | 398 | 398 | 175,000 | 314.63 |
| 1984-03-01 | 405 | 409 | 390 | 404 | 208,000 | 319.37 |
| 1984-02-29 | 405 | 416 | 400 | 410 | 334,000 | 324.11 |
| 1984-02-28 | 407 | 416 | 405 | 416 | 1,356,000 | 328.85 |
| 1984-02-27 | 395 | 407 | 390 | 407 | 598,000 | 321.74 |
| 1984-02-25 | 385 | 405 | 385 | 405 | 444,000 | 320.16 |
| 1984-02-24 | 375 | 390 | 375 | 385 | 221,000 | 304.35 |
| 1984-02-23 | 374 | 380 | 372 | 380 | 164,000 | 300.40 |
| 1984-02-22 | 373 | 375 | 364 | 375 | 105,000 | 296.44 |
| 1984-02-21 | 375 | 375 | 365 | 375 | 42,000 | 296.44 |
| 1984-02-20 | 369 | 375 | 369 | 375 | 108,000 | 296.44 |
| 1984-02-18 | 371 | 371 | 360 | 371 | 14,000 | 293.28 |
| 1984-02-17 | 380 | 380 | 367 | 370 | 39,000 | 292.49 |
| 1984-02-16 | 390 | 390 | 382 | 387 | 46,000 | 305.93 |
| 1984-02-15 | 374 | 395 | 370 | 395 | 175,000 | 312.25 |
| 1984-02-14 | 353 | 375 | 352 | 375 | 202,000 | 296.44 |
| 1984-02-13 | 353 | 353 | 345 | 345 | 12,000 | 272.73 |
| 1984-02-10 | 353 | 353 | 353 | 353 | 28,000 | 279.05 |
| 1984-02-09 | 359 | 359 | 350 | 350 | 28,000 | 276.68 |
| 1984-02-08 | 360 | 360 | 357 | 357 | 16,000 | 282.21 |
| 1984-02-07 | 359 | 360 | 356 | 360 | 64,000 | 284.59 |
| 1984-02-06 | 364 | 364 | 345 | 345 | 22,000 | 272.73 |
| 1984-02-04 | 369 | 369 | 360 | 365 | 70,000 | 288.54 |
| 1984-02-03 | 366 | 369 | 363 | 369 | 75,000 | 291.70 |
| 1984-02-02 | 374 | 374 | 366 | 369 | 53,000 | 291.70 |
| 1984-02-01 | 366 | 375 | 365 | 375 | 201,000 | 296.44 |
| 1984-01-31 | 366 | 366 | 364 | 366 | 214,000 | 289.33 |
| 1984-01-30 | 365 | 366 | 360 | 366 | 224,000 | 289.33 |
| 1984-01-28 | 367 | 368 | 359 | 364 | 287,000 | 287.75 |
| 1984-01-27 | 349 | 368 | 346 | 362 | 338,000 | 286.17 |
| 1984-01-26 | 340 | 340 | 332 | 336 | 79,000 | 265.61 |
| 1984-01-25 | 329 | 335 | 328 | 335 | 47,000 | 264.82 |
| 1984-01-24 | 331 | 331 | 321 | 321 | 30,000 | 253.76 |
| 1984-01-23 | 334 | 340 | 329 | 330 | 37,000 | 260.87 |
| 1984-01-21 | 349 | 349 | 344 | 344 | 60,000 | 271.94 |
| 1984-01-20 | 348 | 350 | 335 | 345 | 169,000 | 272.73 |
| 1984-01-19 | 320 | 340 | 320 | 339 | 154,000 | 267.98 |
| 1984-01-18 | 309 | 325 | 308 | 325 | 82,000 | 256.92 |
| 1984-01-17 | 310 | 310 | 305 | 309 | 42,000 | 244.27 |
| 1984-01-13 | 302 | 310 | 302 | 310 | 30,000 | 245.06 |
| 1984-01-12 | 301 | 306 | 301 | 306 | 12,000 | 241.90 |
| 1984-01-11 | 305 | 305 | 300 | 300 | 17,000 | 237.15 |
| 1984-01-10 | 309 | 310 | 309 | 310 | 21,000 | 245.06 |
| 1984-01-09 | 316 | 320 | 307 | 307 | 28,000 | 242.69 |
| 1984-01-07 | 329 | 329 | 311 | 311 | 82,000 | 245.85 |
| 1984-01-06 | 290 | 310 | 290 | 310 | 44,000 | 245.06 |
| 1984-01-05 | 288 | 290 | 288 | 290 | 7,000 | 229.25 |
| 1984-01-04 | 291 | 291 | 290 | 290 | 17,000 | 229.25 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株