4631 DIC(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 | 330 | 333 | 328 | 333 | 3,662,001 | 3,141.51 |
| 1984-12-27 | 340 | 340 | 333 | 335 | 3,605,001 | 3,160.38 |
| 1984-12-26 | 337 | 344 | 336 | 340 | 27,726,007 | 3,207.55 |
| 1984-12-25 | 326 | 342 | 324 | 340 | 11,996,003 | 3,207.55 |
| 1984-12-24 | 325 | 329 | 323 | 327 | 3,890,001 | 3,084.91 |
| 1984-12-22 | 326 | 327 | 322 | 325 | 2,978,001 | 3,066.04 |
| 1984-12-21 | 329 | 334 | 327 | 329 | 18,123,004 | 3,103.77 |
| 1984-12-20 | 315 | 325 | 315 | 325 | 15,611,004 | 3,066.04 |
| 1984-12-19 | 312 | 317 | 311 | 315 | 10,139,002 | 2,971.70 |
| 1984-12-18 | 305 | 311 | 305 | 309 | 4,046,001 | 2,915.09 |
| 1984-12-17 | 308 | 312 | 306 | 306 | 3,831,001 | 2,886.79 |
| 1984-12-15 | 314 | 314 | 308 | 310 | 5,359,001 | 2,924.53 |
| 1984-12-14 | 300 | 312 | 300 | 309 | 18,582,004 | 2,915.09 |
| 1984-12-13 | 292 | 303 | 292 | 300 | 3,997,001 | 2,830.19 |
| 1984-12-12 | 294 | 296 | 292 | 292 | 1,030,000 | 2,754.72 |
| 1984-12-11 | 299 | 300 | 293 | 297 | 1,926,000 | 2,801.89 |
| 1984-12-10 | 295 | 301 | 295 | 300 | 4,013,001 | 2,830.19 |
| 1984-12-07 | 299 | 301 | 292 | 300 | 7,697,002 | 2,830.19 |
| 1984-12-06 | 285 | 292 | 285 | 289 | 1,455,000 | 2,726.42 |
| 1984-12-05 | 295 | 295 | 285 | 288 | 2,555,001 | 2,716.98 |
| 1984-12-04 | 290 | 302 | 288 | 297 | 9,139,002 | 2,801.89 |
| 1984-12-03 | 278 | 289 | 278 | 285 | 3,051,001 | 2,688.68 |
| 1984-12-01 | 279 | 280 | 275 | 276 | 722,000 | 2,603.77 |
| 1984-11-30 | 285 | 287 | 275 | 275 | 1,937,000 | 2,594.34 |
| 1984-11-29 | 268 | 284 | 268 | 284 | 1,119,000 | 2,679.25 |
| 1984-11-28 | 270 | 275 | 268 | 270 | 880,000 | 2,547.17 |
| 1984-11-27 | 277 | 279 | 268 | 275 | 656,000 | 2,594.34 |
| 1984-11-26 | 283 | 284 | 275 | 277 | 985,000 | 2,613.21 |
| 1984-11-24 | 283 | 285 | 281 | 283 | 1,820,000 | 2,669.81 |
| 1984-11-22 | 274 | 284 | 272 | 280 | 2,724,001 | 2,641.51 |
| 1984-11-21 | 274 | 276 | 272 | 273 | 821,000 | 2,575.47 |
| 1984-11-20 | 273 | 276 | 272 | 273 | 1,195,000 | 2,575.47 |
| 1984-11-19 | 273 | 275 | 271 | 272 | 526,000 | 2,566.04 |
| 1984-11-17 | 272 | 275 | 271 | 273 | 428,000 | 2,575.47 |
| 1984-11-16 | 280 | 281 | 275 | 277 | 1,694,000 | 2,613.21 |
| 1984-11-15 | 272 | 285 | 271 | 284 | 3,498,001 | 2,679.25 |
| 1984-11-14 | 268 | 274 | 268 | 274 | 1,394,000 | 2,584.91 |
| 1984-11-13 | 266 | 270 | 266 | 267 | 336,000 | 2,518.87 |
| 1984-11-12 | 271 | 271 | 265 | 265 | 481,000 | 2,500 |
| 1984-11-09 | 262 | 277 | 262 | 272 | 1,890,000 | 2,566.04 |
| 1984-11-08 | 263 | 263 | 260 | 261 | 500,000 | 2,462.26 |
| 1984-11-07 | 263 | 265 | 260 | 260 | 827,000 | 2,452.83 |
| 1984-11-06 | 260 | 264 | 260 | 263 | 749,000 | 2,481.13 |
| 1984-11-05 | 254 | 258 | 254 | 257 | 456,000 | 2,424.53 |
| 1984-11-02 | 254 | 254 | 252 | 253 | 297,000 | 2,386.79 |
| 1984-11-01 | 255 | 257 | 254 | 254 | 242,000 | 2,396.23 |
| 1984-10-31 | 254 | 257 | 253 | 256 | 212,000 | 2,415.09 |
| 1984-10-30 | 254 | 257 | 253 | 254 | 103,000 | 2,396.23 |
| 1984-10-29 | 255 | 257 | 253 | 255 | 171,000 | 2,405.66 |
| 1984-10-27 | 257 | 258 | 256 | 257 | 115,000 | 2,424.53 |
| 1984-10-26 | 256 | 259 | 256 | 256 | 225,000 | 2,415.09 |
| 1984-10-25 | 255 | 258 | 255 | 257 | 187,000 | 2,424.53 |
| 1984-10-24 | 253 | 257 | 253 | 257 | 270,000 | 2,424.53 |
| 1984-10-23 | 253 | 259 | 253 | 256 | 218,000 | 2,415.09 |
| 1984-10-22 | 249 | 250 | 248 | 250 | 124,000 | 2,358.49 |
| 1984-10-20 | 247 | 249 | 245 | 245 | 288,000 | 2,311.32 |
| 1984-10-19 | 249 | 249 | 247 | 247 | 112,000 | 2,330.19 |
| 1984-10-18 | 249 | 249 | 245 | 246 | 200,000 | 2,320.75 |
| 1984-10-17 | 247 | 249 | 244 | 248 | 569,000 | 2,339.62 |
| 1984-10-16 | 246 | 248 | 245 | 245 | 268,000 | 2,311.32 |
| 1984-10-15 | 250 | 250 | 248 | 248 | 135,000 | 2,339.62 |
| 1984-10-12 | 249 | 250 | 247 | 249 | 228,000 | 2,349.06 |
| 1984-10-11 | 252 | 255 | 248 | 249 | 377,000 | 2,349.06 |
| 1984-10-09 | 253 | 255 | 252 | 252 | 328,000 | 2,377.36 |
| 1984-10-08 | 251 | 258 | 251 | 255 | 405,000 | 2,405.66 |
| 1984-10-06 | 249 | 250 | 248 | 250 | 350,000 | 2,358.49 |
| 1984-10-05 | 246 | 250 | 246 | 250 | 680,000 | 2,358.49 |
| 1984-10-04 | 246 | 247 | 245 | 246 | 543,000 | 2,320.75 |
| 1984-10-03 | 246 | 247 | 245 | 245 | 576,000 | 2,311.32 |
| 1984-10-02 | 247 | 248 | 246 | 246 | 265,000 | 2,320.75 |
| 1984-10-01 | 246 | 248 | 246 | 247 | 724,000 | 2,330.19 |
| 1984-09-29 | 246 | 250 | 246 | 249 | 286,000 | 2,349.06 |
| 1984-09-28 | 249 | 250 | 247 | 247 | 260,000 | 2,330.19 |
| 1984-09-27 | 250 | 252 | 247 | 248 | 384,000 | 2,339.62 |
| 1984-09-26 | 250 | 252 | 250 | 250 | 177,000 | 2,358.49 |
| 1984-09-25 | 253 | 254 | 253 | 254 | 167,000 | 2,396.23 |
| 1984-09-22 | 251 | 253 | 251 | 251 | 157,000 | 2,367.92 |
| 1984-09-21 | 252 | 253 | 250 | 251 | 223,000 | 2,367.92 |
| 1984-09-20 | 251 | 253 | 250 | 253 | 362,000 | 2,386.79 |
| 1984-09-19 | 251 | 252 | 250 | 250 | 284,000 | 2,358.49 |
| 1984-09-18 | 253 | 254 | 252 | 252 | 102,000 | 2,377.36 |
| 1984-09-17 | 255 | 255 | 254 | 255 | 126,000 | 2,405.66 |
| 1984-09-14 | 253 | 255 | 253 | 255 | 261,000 | 2,405.66 |
| 1984-09-13 | 257 | 258 | 251 | 251 | 734,000 | 2,367.92 |
| 1984-09-12 | 257 | 259 | 257 | 257 | 81,000 | 2,424.53 |
| 1984-09-11 | 256 | 259 | 256 | 256 | 111,000 | 2,415.09 |
| 1984-09-10 | 256 | 257 | 255 | 256 | 104,000 | 2,415.09 |
| 1984-09-07 | 255 | 257 | 255 | 255 | 164,000 | 2,405.66 |
| 1984-09-06 | 258 | 258 | 255 | 257 | 297,000 | 2,424.53 |
| 1984-09-05 | 258 | 260 | 256 | 257 | 242,000 | 2,424.53 |
| 1984-09-04 | 262 | 263 | 258 | 258 | 401,000 | 2,433.96 |
| 1984-09-03 | 261 | 263 | 259 | 261 | 217,000 | 2,462.26 |
| 1984-09-01 | 256 | 262 | 256 | 262 | 316,000 | 2,471.70 |
| 1984-08-31 | 256 | 258 | 256 | 256 | 179,000 | 2,415.09 |
| 1984-08-30 | 257 | 260 | 256 | 258 | 126,000 | 2,433.96 |
| 1984-08-29 | 260 | 260 | 257 | 258 | 85,000 | 2,433.96 |
| 1984-08-28 | 257 | 261 | 255 | 256 | 160,000 | 2,415.09 |
| 1984-08-27 | 261 | 262 | 255 | 260 | 172,000 | 2,452.83 |
| 1984-08-25 | 260 | 262 | 258 | 262 | 88,000 | 2,471.70 |
| 1984-08-24 | 256 | 258 | 255 | 256 | 195,000 | 2,415.09 |
| 1984-08-23 | 257 | 260 | 256 | 258 | 202,000 | 2,433.96 |
| 1984-08-22 | 258 | 262 | 258 | 261 | 126,000 | 2,462.26 |
| 1984-08-21 | 259 | 259 | 255 | 257 | 85,000 | 2,424.53 |
| 1984-08-20 | 257 | 258 | 257 | 257 | 61,000 | 2,424.53 |
| 1984-08-18 | 254 | 258 | 253 | 258 | 35,000 | 2,433.96 |
| 1984-08-17 | 257 | 260 | 252 | 252 | 123,000 | 2,377.36 |
| 1984-08-16 | 250 | 252 | 250 | 252 | 161,000 | 2,377.36 |
| 1984-08-15 | 251 | 252 | 250 | 251 | 114,000 | 2,367.92 |
| 1984-08-14 | 250 | 255 | 250 | 252 | 84,000 | 2,377.36 |
| 1984-08-13 | 250 | 252 | 249 | 249 | 180,000 | 2,349.06 |
| 1984-08-10 | 252 | 253 | 250 | 252 | 291,000 | 2,377.36 |
| 1984-08-09 | 253 | 253 | 252 | 252 | 193,000 | 2,377.36 |
| 1984-08-08 | 255 | 255 | 253 | 253 | 214,000 | 2,386.79 |
| 1984-08-07 | 256 | 256 | 255 | 255 | 101,000 | 2,405.66 |
| 1984-08-06 | 257 | 260 | 256 | 258 | 58,000 | 2,433.96 |
| 1984-08-04 | 255 | 256 | 255 | 255 | 89,000 | 2,405.66 |
| 1984-08-03 | 259 | 259 | 255 | 256 | 77,000 | 2,415.09 |
| 1984-08-02 | 257 | 265 | 257 | 257 | 127,000 | 2,424.53 |
| 1984-08-01 | 253 | 259 | 253 | 256 | 139,000 | 2,415.09 |
| 1984-07-31 | 251 | 254 | 250 | 253 | 124,000 | 2,386.79 |
| 1984-07-30 | 260 | 264 | 260 | 260 | 101,000 | 2,452.83 |
| 1984-07-28 | 256 | 265 | 255 | 265 | 125,000 | 2,500 |
| 1984-07-27 | 255 | 258 | 253 | 258 | 158,000 | 2,433.96 |
| 1984-07-26 | 249 | 252 | 249 | 252 | 106,000 | 2,377.36 |
| 1984-07-25 | 247 | 250 | 246 | 246 | 191,000 | 2,320.75 |
| 1984-07-24 | 245 | 248 | 245 | 248 | 151,000 | 2,339.62 |
| 1984-07-23 | 251 | 255 | 246 | 246 | 213,000 | 2,320.75 |
| 1984-07-21 | 252 | 253 | 250 | 250 | 186,000 | 2,358.49 |
| 1984-07-20 | 256 | 257 | 253 | 253 | 206,000 | 2,386.79 |
| 1984-07-19 | 259 | 260 | 257 | 258 | 108,000 | 2,433.96 |
| 1984-07-18 | 260 | 262 | 259 | 261 | 233,000 | 2,462.26 |
| 1984-07-17 | 262 | 262 | 259 | 259 | 252,000 | 2,443.40 |
| 1984-07-16 | 261 | 265 | 260 | 263 | 130,000 | 2,481.13 |
| 1984-07-13 | 261 | 262 | 260 | 260 | 326,000 | 2,452.83 |
| 1984-07-12 | 263 | 265 | 261 | 261 | 278,000 | 2,462.26 |
| 1984-07-11 | 263 | 265 | 263 | 263 | 171,000 | 2,481.13 |
| 1984-07-10 | 263 | 268 | 263 | 268 | 268,000 | 2,528.30 |
| 1984-07-09 | 262 | 268 | 262 | 264 | 348,000 | 2,490.57 |
| 1984-07-07 | 263 | 263 | 262 | 263 | 215,000 | 2,481.13 |
| 1984-07-06 | 263 | 265 | 262 | 263 | 335,000 | 2,481.13 |
| 1984-07-05 | 265 | 266 | 260 | 260 | 503,000 | 2,452.83 |
| 1984-07-04 | 262 | 265 | 261 | 263 | 350,000 | 2,481.13 |
| 1984-07-03 | 265 | 267 | 264 | 265 | 327,000 | 2,500 |
| 1984-07-02 | 269 | 269 | 266 | 266 | 177,000 | 2,509.43 |
| 1984-06-30 | 266 | 269 | 266 | 268 | 343,000 | 2,528.30 |
| 1984-06-29 | 269 | 279 | 269 | 274 | 450,000 | 2,584.91 |
| 1984-06-28 | 267 | 272 | 265 | 267 | 194,000 | 2,518.87 |
| 1984-06-27 | 262 | 265 | 261 | 263 | 406,000 | 2,481.13 |
| 1984-06-26 | 262 | 265 | 261 | 262 | 308,000 | 2,471.70 |
| 1984-06-25 | 268 | 268 | 263 | 267 | 447,000 | 2,518.87 |
| 1984-06-23 | 269 | 269 | 265 | 265 | 191,000 | 2,500 |
| 1984-06-22 | 263 | 270 | 263 | 265 | 420,000 | 2,500 |
| 1984-06-21 | 266 | 269 | 263 | 266 | 255,000 | 2,509.43 |
| 1984-06-20 | 270 | 275 | 269 | 270 | 270,000 | 2,547.17 |
| 1984-06-19 | 263 | 273 | 263 | 270 | 370,000 | 2,547.17 |
| 1984-06-18 | 260 | 263 | 260 | 262 | 255,000 | 2,471.70 |
| 1984-06-16 | 260 | 262 | 260 | 262 | 195,000 | 2,471.70 |
| 1984-06-15 | 264 | 265 | 261 | 262 | 254,000 | 2,471.70 |
| 1984-06-14 | 275 | 275 | 266 | 266 | 346,000 | 2,509.43 |
| 1984-06-13 | 280 | 281 | 271 | 272 | 2,088,001 | 2,566.04 |
| 1984-06-12 | 277 | 288 | 275 | 286 | 1,416,000 | 2,698.11 |
| 1984-06-11 | 266 | 279 | 266 | 279 | 850,000 | 2,632.08 |
| 1984-06-08 | 268 | 268 | 265 | 268 | 354,000 | 2,528.30 |
| 1984-06-07 | 262 | 268 | 261 | 268 | 447,000 | 2,528.30 |
| 1984-06-06 | 262 | 262 | 260 | 261 | 136,000 | 2,462.26 |
| 1984-06-05 | 262 | 264 | 260 | 260 | 221,000 | 2,452.83 |
| 1984-06-04 | 260 | 266 | 260 | 263 | 172,000 | 2,481.13 |
| 1984-06-02 | 260 | 260 | 258 | 258 | 73,000 | 2,433.96 |
| 1984-06-01 | 256 | 260 | 255 | 257 | 135,000 | 2,424.53 |
| 1984-05-31 | 260 | 261 | 256 | 257 | 167,000 | 2,424.53 |
| 1984-05-30 | 260 | 262 | 258 | 258 | 361,000 | 2,433.96 |
| 1984-05-29 | 261 | 263 | 259 | 263 | 279,000 | 2,481.13 |
| 1984-05-28 | 261 | 262 | 260 | 260 | 272,000 | 2,452.83 |
| 1984-05-26 | 258 | 260 | 257 | 257 | 156,000 | 2,424.53 |
| 1984-05-25 | 257 | 260 | 257 | 258 | 109,000 | 2,433.96 |
| 1984-05-24 | 250 | 259 | 250 | 255 | 194,000 | 2,405.66 |
| 1984-05-23 | 248 | 250 | 248 | 250 | 316,000 | 2,358.49 |
| 1984-05-22 | 254 | 255 | 249 | 249 | 405,000 | 2,349.06 |
| 1984-05-21 | 260 | 265 | 259 | 259 | 249,000 | 2,443.40 |
| 1984-05-19 | 260 | 261 | 258 | 260 | 270,000 | 2,452.83 |
| 1984-05-18 | 263 | 265 | 260 | 261 | 254,000 | 2,462.26 |
| 1984-05-17 | 272 | 272 | 265 | 268 | 245,000 | 2,528.30 |
| 1984-05-16 | 269 | 272 | 268 | 268 | 235,000 | 2,528.30 |
| 1984-05-15 | 265 | 269 | 263 | 269 | 241,000 | 2,537.74 |
| 1984-05-14 | 273 | 276 | 268 | 270 | 191,000 | 2,547.17 |
| 1984-05-11 | 276 | 277 | 272 | 273 | 388,000 | 2,575.47 |
| 1984-05-10 | 279 | 281 | 276 | 277 | 314,000 | 2,613.21 |
| 1984-05-09 | 279 | 283 | 279 | 282 | 563,000 | 2,660.38 |
| 1984-05-08 | 285 | 285 | 280 | 280 | 396,000 | 2,641.51 |
| 1984-05-07 | 287 | 288 | 282 | 287 | 526,000 | 2,707.55 |
| 1984-05-04 | 278 | 288 | 277 | 288 | 1,171,000 | 2,716.98 |
| 1984-05-02 | 278 | 280 | 276 | 276 | 325,000 | 2,603.77 |
| 1984-05-01 | 279 | 280 | 276 | 276 | 363,000 | 2,603.77 |
| 1984-04-28 | 280 | 281 | 278 | 279 | 184,000 | 2,632.08 |
| 1984-04-27 | 280 | 282 | 277 | 282 | 381,000 | 2,660.38 |
| 1984-04-26 | 280 | 280 | 277 | 277 | 632,000 | 2,613.21 |
| 1984-04-25 | 280 | 282 | 278 | 281 | 345,000 | 2,650.94 |
| 1984-04-24 | 282 | 282 | 275 | 275 | 323,000 | 2,594.34 |
| 1984-04-23 | 284 | 284 | 279 | 280 | 820,000 | 2,641.51 |
| 1984-04-21 | 280 | 284 | 280 | 280 | 223,000 | 2,641.51 |
| 1984-04-20 | 275 | 282 | 275 | 282 | 556,000 | 2,660.38 |
| 1984-04-19 | 279 | 282 | 279 | 279 | 223,000 | 2,632.08 |
| 1984-04-18 | 280 | 281 | 279 | 280 | 466,000 | 2,641.51 |
| 1984-04-17 | 282 | 284 | 280 | 283 | 562,000 | 2,669.81 |
| 1984-04-16 | 281 | 284 | 281 | 282 | 276,000 | 2,660.38 |
| 1984-04-13 | 288 | 289 | 280 | 286 | 460,000 | 2,698.11 |
| 1984-04-12 | 292 | 292 | 288 | 288 | 548,000 | 2,716.98 |
| 1984-04-11 | 291 | 297 | 291 | 291 | 1,074,000 | 2,745.28 |
| 1984-04-10 | 299 | 300 | 290 | 291 | 1,131,000 | 2,745.28 |
| 1984-04-09 | 304 | 304 | 296 | 300 | 1,167,000 | 2,830.19 |
| 1984-04-07 | 292 | 307 | 292 | 302 | 3,486,001 | 2,849.06 |
| 1984-04-06 | 294 | 295 | 291 | 292 | 1,617,000 | 2,754.72 |
| 1984-04-05 | 291 | 299 | 291 | 295 | 4,803,001 | 2,783.02 |
| 1984-04-04 | 290 | 293 | 288 | 290 | 3,673,001 | 2,735.85 |
| 1984-04-03 | 288 | 293 | 287 | 289 | 2,522,001 | 2,726.42 |
| 1984-04-02 | 281 | 286 | 280 | 285 | 1,318,000 | 2,688.68 |
| 1984-03-31 | 282 | 283 | 278 | 283 | 1,269,000 | 2,669.81 |
| 1984-03-30 | 272 | 284 | 272 | 283 | 1,236,000 | 2,669.81 |
| 1984-03-29 | 269 | 273 | 268 | 270 | 405,000 | 2,547.17 |
| 1984-03-28 | 273 | 274 | 269 | 269 | 688,000 | 2,537.74 |
| 1984-03-27 | 271 | 275 | 270 | 275 | 283,000 | 2,594.34 |
| 1984-03-26 | 274 | 274 | 270 | 270 | 242,000 | 2,547.17 |
| 1984-03-24 | 270 | 273 | 268 | 269 | 461,000 | 2,537.74 |
| 1984-03-23 | 275 | 275 | 272 | 273 | 520,000 | 2,575.47 |
| 1984-03-22 | 274 | 276 | 274 | 275 | 358,000 | 2,594.34 |
| 1984-03-21 | 275 | 277 | 274 | 276 | 1,307,000 | 2,603.77 |
| 1984-03-19 | 275 | 278 | 273 | 278 | 368,000 | 2,622.64 |
| 1984-03-17 | 273 | 276 | 273 | 273 | 213,000 | 2,575.47 |
| 1984-03-16 | 274 | 275 | 273 | 275 | 701,000 | 2,594.34 |
| 1984-03-15 | 277 | 277 | 274 | 277 | 1,505,000 | 2,613.21 |
| 1984-03-14 | 271 | 282 | 270 | 279 | 874,000 | 2,632.08 |
| 1984-03-13 | 267 | 272 | 267 | 272 | 432,000 | 2,566.04 |
| 1984-03-12 | 272 | 272 | 269 | 272 | 557,000 | 2,566.04 |
| 1984-03-09 | 267 | 274 | 267 | 274 | 650,000 | 2,584.91 |
| 1984-03-08 | 267 | 275 | 267 | 275 | 533,000 | 2,594.34 |
| 1984-03-07 | 266 | 275 | 266 | 270 | 477,000 | 2,547.17 |
| 1984-03-06 | 273 | 275 | 267 | 275 | 616,000 | 2,594.34 |
| 1984-03-05 | 268 | 273 | 263 | 273 | 635,000 | 2,575.47 |
| 1984-03-03 | 272 | 273 | 266 | 270 | 158,000 | 2,547.17 |
| 1984-03-02 | 269 | 272 | 266 | 272 | 360,000 | 2,566.04 |
| 1984-03-01 | 266 | 270 | 265 | 267 | 948,000 | 2,518.87 |
| 1984-02-29 | 265 | 270 | 265 | 269 | 418,000 | 2,537.74 |
| 1984-02-28 | 268 | 268 | 265 | 265 | 196,000 | 2,500 |
| 1984-02-27 | 267 | 268 | 266 | 268 | 160,000 | 2,528.30 |
| 1984-02-25 | 265 | 266 | 264 | 266 | 272,000 | 2,509.43 |
| 1984-02-24 | 260 | 266 | 260 | 264 | 194,000 | 2,490.57 |
| 1984-02-23 | 261 | 264 | 260 | 260 | 221,000 | 2,452.83 |
| 1984-02-22 | 265 | 267 | 261 | 266 | 156,000 | 2,509.43 |
| 1984-02-21 | 265 | 267 | 263 | 267 | 180,000 | 2,518.87 |
| 1984-02-20 | 263 | 266 | 263 | 265 | 45,000 | 2,500 |
| 1984-02-18 | 263 | 269 | 262 | 269 | 89,000 | 2,537.74 |
| 1984-02-17 | 269 | 270 | 263 | 263 | 242,000 | 2,481.13 |
| 1984-02-16 | 266 | 269 | 264 | 267 | 129,000 | 2,518.87 |
| 1984-02-15 | 265 | 270 | 263 | 270 | 152,000 | 2,547.17 |
| 1984-02-14 | 270 | 270 | 264 | 268 | 186,000 | 2,528.30 |
| 1984-02-13 | 266 | 272 | 266 | 272 | 101,000 | 2,566.04 |
| 1984-02-10 | 266 | 268 | 265 | 265 | 281,000 | 2,500 |
| 1984-02-09 | 267 | 270 | 267 | 270 | 192,000 | 2,547.17 |
| 1984-02-08 | 265 | 269 | 265 | 267 | 333,000 | 2,518.87 |
| 1984-02-07 | 270 | 274 | 269 | 269 | 350,000 | 2,537.74 |
| 1984-02-06 | 273 | 277 | 273 | 273 | 181,000 | 2,575.47 |
| 1984-02-04 | 276 | 280 | 275 | 275 | 195,000 | 2,594.34 |
| 1984-02-03 | 277 | 283 | 277 | 277 | 123,000 | 2,613.21 |
| 1984-02-02 | 278 | 285 | 277 | 285 | 232,000 | 2,688.68 |
| 1984-02-01 | 277 | 281 | 277 | 278 | 345,000 | 2,622.64 |
| 1984-01-31 | 280 | 283 | 277 | 277 | 492,000 | 2,613.21 |
| 1984-01-30 | 285 | 289 | 282 | 285 | 364,000 | 2,688.68 |
| 1984-01-28 | 285 | 290 | 278 | 280 | 706,000 | 2,641.51 |
| 1984-01-27 | 277 | 282 | 277 | 278 | 278,000 | 2,622.64 |
| 1984-01-26 | 278 | 280 | 276 | 280 | 439,000 | 2,641.51 |
| 1984-01-25 | 280 | 280 | 276 | 278 | 241,000 | 2,622.64 |
| 1984-01-24 | 278 | 279 | 275 | 276 | 496,000 | 2,603.77 |
| 1984-01-23 | 278 | 280 | 277 | 280 | 173,000 | 2,641.51 |
| 1984-01-21 | 278 | 282 | 278 | 278 | 144,000 | 2,622.64 |
| 1984-01-20 | 285 | 285 | 280 | 283 | 440,000 | 2,669.81 |
| 1984-01-19 | 281 | 285 | 281 | 284 | 488,000 | 2,679.25 |
| 1984-01-18 | 282 | 290 | 282 | 284 | 658,000 | 2,679.25 |
| 1984-01-17 | 289 | 289 | 276 | 277 | 1,006,000 | 2,613.21 |
| 1984-01-13 | 284 | 291 | 284 | 291 | 2,252,001 | 2,745.28 |
| 1984-01-12 | 279 | 283 | 279 | 283 | 400,000 | 2,669.81 |
| 1984-01-11 | 279 | 284 | 277 | 277 | 614,000 | 2,613.21 |
| 1984-01-10 | 284 | 287 | 280 | 285 | 776,000 | 2,688.68 |
| 1984-01-09 | 290 | 291 | 285 | 288 | 1,621,000 | 2,716.98 |
| 1984-01-07 | 282 | 285 | 280 | 285 | 1,012,000 | 2,688.68 |
| 1984-01-06 | 280 | 282 | 277 | 282 | 1,050,000 | 2,660.38 |
| 1984-01-05 | 281 | 281 | 278 | 279 | 476,000 | 2,632.08 |
| 1984-01-04 | 278 | 286 | 274 | 277 | 510,000 | 2,613.21 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
