4996 クミアイ化学工業(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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 447 | 453 | 445 | 451 | 29,000 | 429.52 |
| 1984-12-27 | 451 | 451 | 446 | 446 | 28,000 | 424.76 |
| 1984-12-26 | 446 | 455 | 446 | 446 | 69,000 | 424.76 |
| 1984-12-25 | 446 | 452 | 446 | 446 | 77,000 | 424.76 |
| 1984-12-24 | 450 | 450 | 445 | 445 | 63,000 | 423.81 |
| 1984-12-22 | 466 | 466 | 459 | 460 | 53,000 | 438.10 |
| 1984-12-21 | 465 | 465 | 465 | 465 | 49,000 | 442.86 |
| 1984-12-20 | 490 | 490 | 470 | 480 | 108,000 | 457.14 |
| 1984-12-19 | 475 | 490 | 475 | 487 | 148,000 | 463.81 |
| 1984-12-18 | 469 | 471 | 465 | 470 | 72,000 | 447.62 |
| 1984-12-17 | 471 | 474 | 465 | 465 | 98,000 | 442.86 |
| 1984-12-15 | 477 | 477 | 475 | 475 | 28,000 | 452.38 |
| 1984-12-14 | 500 | 500 | 482 | 482 | 475,000 | 459.05 |
| 1984-12-13 | 482 | 490 | 475 | 480 | 451,000 | 457.14 |
| 1984-12-12 | 447 | 485 | 444 | 475 | 236,000 | 452.38 |
| 1984-12-11 | 460 | 460 | 446 | 450 | 57,000 | 428.57 |
| 1984-12-10 | 466 | 479 | 455 | 460 | 109,000 | 438.10 |
| 1984-12-07 | 440 | 460 | 440 | 460 | 131,000 | 438.10 |
| 1984-12-06 | 442 | 442 | 431 | 432 | 94,000 | 411.43 |
| 1984-12-05 | 443 | 445 | 442 | 443 | 49,000 | 421.91 |
| 1984-12-04 | 445 | 450 | 441 | 441 | 80,000 | 420 |
| 1984-12-03 | 448 | 450 | 445 | 446 | 64,000 | 424.76 |
| 1984-12-01 | 451 | 451 | 451 | 451 | 59,000 | 429.52 |
| 1984-11-30 | 450 | 455 | 446 | 450 | 105,000 | 428.57 |
| 1984-11-28 | 455 | 481 | 455 | 475 | 211,000 | 452.38 |
| 1984-11-27 | 462 | 465 | 441 | 450 | 187,000 | 428.57 |
| 1984-11-26 | 480 | 483 | 462 | 462 | 125,000 | 440 |
| 1984-11-24 | 496 | 499 | 480 | 485 | 76,000 | 461.91 |
| 1984-11-22 | 516 | 518 | 490 | 491 | 239,000 | 467.62 |
| 1984-11-21 | 508 | 549 | 495 | 518 | 553,000 | 493.33 |
| 1984-11-20 | 502 | 510 | 478 | 508 | 545,000 | 483.81 |
| 1984-11-19 | 545 | 558 | 510 | 512 | 1,081,000 | 487.62 |
| 1984-11-17 | 541 | 598 | 538 | 538 | 2,976,000 | 512.38 |
| 1984-11-16 | 538 | 538 | 538 | 538 | 1,741,000 | 512.38 |
| 1984-11-15 | 434 | 458 | 420 | 458 | 1,176,000 | 436.19 |
| 1984-11-14 | 410 | 425 | 406 | 425 | 317,000 | 404.76 |
| 1984-11-13 | 407 | 410 | 402 | 410 | 55,000 | 390.48 |
| 1984-11-12 | 409 | 414 | 400 | 402 | 139,000 | 382.86 |
| 1984-11-09 | 382 | 411 | 382 | 411 | 72,000 | 391.43 |
| 1984-11-08 | 385 | 385 | 380 | 380 | 21,000 | 361.91 |
| 1984-11-07 | 385 | 385 | 381 | 385 | 17,000 | 366.67 |
| 1984-11-06 | 385 | 390 | 385 | 385 | 19,000 | 366.67 |
| 1984-11-05 | 384 | 390 | 384 | 390 | 7,000 | 371.43 |
| 1984-11-02 | 380 | 381 | 379 | 379 | 64,000 | 360.95 |
| 1984-11-01 | 380 | 380 | 380 | 380 | 18,000 | 361.91 |
| 1984-10-31 | 380 | 380 | 380 | 380 | 6,000 | 361.91 |
| 1984-10-30 | 386 | 386 | 380 | 382 | 27,000 | 363.81 |
| 1984-10-29 | 401 | 404 | 391 | 391 | 28,000 | 372.38 |
| 1984-10-27 | 394 | 400 | 393 | 400 | 26,000 | 380.95 |
| 1984-10-26 | 393 | 400 | 391 | 400 | 44,000 | 380.95 |
| 1984-10-25 | 397 | 397 | 391 | 391 | 53,000 | 372.38 |
| 1984-10-24 | 405 | 409 | 405 | 405 | 89,000 | 385.71 |
| 1984-10-23 | 407 | 410 | 401 | 406 | 85,000 | 386.67 |
| 1984-10-22 | 425 | 427 | 412 | 412 | 427,000 | 392.38 |
| 1984-10-20 | 410 | 415 | 403 | 415 | 180,000 | 395.24 |
| 1984-10-19 | 400 | 400 | 390 | 400 | 132,000 | 380.95 |
| 1984-10-18 | 415 | 415 | 397 | 397 | 292,000 | 378.10 |
| 1984-10-17 | 417 | 420 | 406 | 415 | 347,000 | 395.24 |
| 1984-10-16 | 365 | 375 | 362 | 375 | 86,000 | 357.14 |
| 1984-10-15 | 365 | 365 | 361 | 361 | 40,000 | 343.81 |
| 1984-10-12 | 362 | 363 | 362 | 363 | 24,000 | 345.71 |
| 1984-10-11 | 363 | 363 | 362 | 362 | 17,000 | 344.76 |
| 1984-10-09 | 361 | 363 | 361 | 363 | 23,000 | 345.71 |
| 1984-10-08 | 361 | 361 | 361 | 361 | 18,000 | 343.81 |
| 1984-10-06 | 362 | 362 | 362 | 362 | 9,000 | 344.76 |
| 1984-10-05 | 365 | 365 | 362 | 362 | 9,000 | 344.76 |
| 1984-10-04 | 363 | 363 | 362 | 363 | 23,000 | 345.71 |
| 1984-10-03 | 362 | 365 | 362 | 362 | 50,000 | 344.76 |
| 1984-10-02 | 362 | 362 | 362 | 362 | 7,000 | 344.76 |
| 1984-10-01 | 362 | 363 | 362 | 362 | 77,000 | 344.76 |
| 1984-09-29 | 362 | 362 | 362 | 362 | 37,000 | 344.76 |
| 1984-09-28 | 365 | 365 | 365 | 365 | 24,000 | 347.62 |
| 1984-09-27 | 365 | 367 | 365 | 366 | 22,000 | 348.57 |
| 1984-09-26 | 363 | 370 | 363 | 370 | 12,000 | 352.38 |
| 1984-09-25 | 372 | 373 | 362 | 362 | 23,000 | 344.76 |
| 1984-09-21 | 362 | 362 | 361 | 361 | 13,000 | 343.81 |
| 1984-09-20 | 361 | 365 | 361 | 361 | 18,000 | 343.81 |
| 1984-09-19 | 366 | 366 | 360 | 360 | 56,000 | 342.86 |
| 1984-09-18 | 367 | 367 | 366 | 366 | 16,000 | 348.57 |
| 1984-09-17 | 369 | 369 | 366 | 369 | 30,000 | 351.43 |
| 1984-09-14 | 370 | 370 | 369 | 370 | 28,000 | 352.38 |
| 1984-09-13 | 377 | 377 | 371 | 371 | 51,000 | 353.33 |
| 1984-09-12 | 383 | 386 | 376 | 376 | 20,000 | 358.10 |
| 1984-09-11 | 375 | 385 | 374 | 385 | 53,000 | 366.67 |
| 1984-09-10 | 371 | 372 | 370 | 370 | 24,000 | 352.38 |
| 1984-09-07 | 370 | 370 | 370 | 370 | 15,000 | 352.38 |
| 1984-09-06 | 371 | 371 | 371 | 371 | 6,000 | 353.33 |
| 1984-09-05 | 370 | 373 | 370 | 371 | 17,000 | 353.33 |
| 1984-09-04 | 379 | 379 | 375 | 375 | 16,000 | 357.14 |
| 1984-09-03 | 376 | 380 | 376 | 380 | 12,000 | 361.91 |
| 1984-09-01 | 373 | 375 | 368 | 375 | 13,000 | 357.14 |
| 1984-08-31 | 370 | 370 | 366 | 368 | 26,000 | 350.48 |
| 1984-08-30 | 375 | 375 | 374 | 375 | 11,000 | 357.14 |
| 1984-08-29 | 370 | 370 | 366 | 370 | 49,000 | 352.38 |
| 1984-08-28 | 372 | 372 | 370 | 371 | 31,000 | 353.33 |
| 1984-08-27 | 374 | 374 | 370 | 370 | 31,000 | 352.38 |
| 1984-08-25 | 374 | 374 | 374 | 374 | 5,000 | 356.19 |
| 1984-08-24 | 378 | 378 | 370 | 371 | 26,000 | 353.33 |
| 1984-08-23 | 373 | 375 | 371 | 373 | 30,000 | 355.24 |
| 1984-08-22 | 370 | 375 | 370 | 370 | 56,000 | 352.38 |
| 1984-08-21 | 370 | 376 | 370 | 373 | 83,000 | 355.24 |
| 1984-08-20 | 371 | 372 | 371 | 371 | 25,000 | 353.33 |
| 1984-08-18 | 378 | 378 | 375 | 375 | 27,000 | 357.14 |
| 1984-08-17 | 374 | 378 | 371 | 378 | 18,000 | 360 |
| 1984-08-16 | 373 | 380 | 372 | 380 | 32,000 | 361.91 |
| 1984-08-15 | 372 | 372 | 371 | 371 | 40,000 | 353.33 |
| 1984-08-14 | 370 | 371 | 370 | 371 | 56,000 | 353.33 |
| 1984-08-13 | 375 | 375 | 375 | 375 | 7,000 | 357.14 |
| 1984-08-09 | 380 | 380 | 372 | 373 | 25,000 | 355.24 |
| 1984-08-08 | 373 | 381 | 373 | 381 | 19,000 | 362.86 |
| 1984-08-07 | 376 | 376 | 376 | 376 | 1,000 | 358.10 |
| 1984-08-06 | 372 | 372 | 372 | 372 | 5,000 | 354.29 |
| 1984-08-04 | 370 | 371 | 370 | 371 | 61,000 | 353.33 |
| 1984-08-03 | 372 | 372 | 370 | 370 | 19,000 | 352.38 |
| 1984-08-02 | 370 | 373 | 370 | 371 | 50,000 | 353.33 |
| 1984-08-01 | 381 | 387 | 370 | 370 | 108,000 | 352.38 |
| 1984-07-31 | 381 | 381 | 380 | 380 | 44,000 | 361.91 |
| 1984-07-30 | 386 | 386 | 379 | 380 | 44,000 | 361.91 |
| 1984-07-28 | 381 | 381 | 380 | 381 | 30,000 | 362.86 |
| 1984-07-27 | 383 | 385 | 380 | 381 | 36,000 | 362.86 |
| 1984-07-26 | 376 | 385 | 376 | 378 | 85,000 | 360 |
| 1984-07-25 | 376 | 385 | 375 | 378 | 48,000 | 360 |
| 1984-07-24 | 380 | 382 | 372 | 382 | 27,000 | 363.81 |
| 1984-07-23 | 400 | 400 | 380 | 380 | 49,000 | 361.91 |
| 1984-07-21 | 390 | 396 | 390 | 395 | 42,000 | 376.19 |
| 1984-07-20 | 408 | 408 | 387 | 390 | 153,000 | 371.43 |
| 1984-07-19 | 409 | 414 | 401 | 403 | 173,000 | 383.81 |
| 1984-07-18 | 431 | 431 | 417 | 424 | 1,456,000 | 403.81 |
| 1984-07-17 | 398 | 419 | 397 | 416 | 794,000 | 396.19 |
| 1984-07-16 | 395 | 396 | 390 | 396 | 62,000 | 377.14 |
| 1984-07-13 | 400 | 400 | 385 | 385 | 76,000 | 366.67 |
| 1984-07-12 | 400 | 402 | 394 | 400 | 230,000 | 380.95 |
| 1984-07-11 | 387 | 408 | 386 | 405 | 346,000 | 385.71 |
| 1984-07-10 | 391 | 394 | 380 | 387 | 94,000 | 368.57 |
| 1984-07-09 | 375 | 395 | 375 | 390 | 174,000 | 371.43 |
| 1984-07-07 | 371 | 375 | 371 | 372 | 18,000 | 354.29 |
| 1984-07-06 | 370 | 370 | 366 | 366 | 43,000 | 348.57 |
| 1984-07-05 | 366 | 370 | 366 | 370 | 10,000 | 352.38 |
| 1984-07-04 | 366 | 367 | 366 | 367 | 7,000 | 349.52 |
| 1984-07-03 | 375 | 375 | 368 | 368 | 43,000 | 350.48 |
| 1984-07-02 | 372 | 375 | 372 | 375 | 43,000 | 357.14 |
| 1984-06-30 | 372 | 372 | 369 | 370 | 48,000 | 352.38 |
| 1984-06-28 | 372 | 372 | 372 | 372 | 12,000 | 354.29 |
| 1984-06-27 | 372 | 374 | 372 | 372 | 18,000 | 354.29 |
| 1984-06-26 | 382 | 382 | 372 | 372 | 40,000 | 354.29 |
| 1984-06-25 | 383 | 383 | 378 | 378 | 36,000 | 360 |
| 1984-06-23 | 373 | 383 | 373 | 383 | 22,000 | 364.76 |
| 1984-06-22 | 375 | 375 | 375 | 375 | 19,000 | 357.14 |
| 1984-06-21 | 379 | 379 | 373 | 373 | 34,000 | 355.24 |
| 1984-06-20 | 375 | 380 | 375 | 376 | 68,000 | 358.10 |
| 1984-06-19 | 376 | 376 | 373 | 373 | 23,000 | 355.24 |
| 1984-06-18 | 370 | 371 | 369 | 371 | 24,000 | 353.33 |
| 1984-06-16 | 371 | 371 | 370 | 371 | 21,000 | 353.33 |
| 1984-06-15 | 374 | 374 | 371 | 371 | 14,000 | 353.33 |
| 1984-06-14 | 382 | 382 | 379 | 379 | 69,000 | 360.95 |
| 1984-06-13 | 379 | 384 | 379 | 384 | 24,000 | 365.71 |
| 1984-06-12 | 373 | 380 | 373 | 380 | 13,000 | 361.91 |
| 1984-06-11 | 370 | 371 | 370 | 370 | 12,000 | 352.38 |
| 1984-06-08 | 375 | 375 | 370 | 370 | 48,000 | 352.38 |
| 1984-06-07 | 387 | 387 | 371 | 375 | 64,000 | 357.14 |
| 1984-06-06 | 379 | 385 | 374 | 385 | 98,000 | 366.67 |
| 1984-06-05 | 381 | 384 | 371 | 384 | 60,000 | 365.71 |
| 1984-06-04 | 371 | 380 | 370 | 380 | 28,000 | 361.91 |
| 1984-06-02 | 369 | 370 | 368 | 370 | 9,000 | 352.38 |
| 1984-06-01 | 366 | 368 | 366 | 368 | 4,000 | 350.48 |
| 1984-05-31 | 370 | 370 | 365 | 367 | 28,000 | 349.52 |
| 1984-05-30 | 366 | 370 | 366 | 370 | 7,000 | 352.38 |
| 1984-05-29 | 370 | 370 | 370 | 370 | 7,000 | 352.38 |
| 1984-05-28 | 362 | 370 | 362 | 370 | 8,000 | 352.38 |
| 1984-05-26 | 366 | 366 | 360 | 361 | 11,000 | 343.81 |
| 1984-05-25 | 361 | 361 | 360 | 361 | 9,000 | 343.81 |
| 1984-05-24 | 360 | 360 | 360 | 360 | 23,000 | 342.86 |
| 1984-05-23 | 361 | 365 | 356 | 356 | 51,000 | 339.05 |
| 1984-05-22 | 366 | 366 | 361 | 361 | 24,000 | 343.81 |
| 1984-05-21 | 371 | 371 | 366 | 366 | 23,000 | 348.57 |
| 1984-05-19 | 368 | 373 | 368 | 370 | 4,000 | 352.38 |
| 1984-05-18 | 366 | 368 | 366 | 368 | 27,000 | 350.48 |
| 1984-05-17 | 383 | 383 | 371 | 371 | 26,000 | 353.33 |
| 1984-05-16 | 368 | 395 | 368 | 388 | 70,000 | 369.52 |
| 1984-05-15 | 361 | 365 | 361 | 365 | 15,000 | 347.62 |
| 1984-05-14 | 365 | 367 | 362 | 362 | 33,000 | 344.76 |
| 1984-05-11 | 370 | 370 | 365 | 366 | 42,000 | 348.57 |
| 1984-05-10 | 370 | 370 | 370 | 370 | 30,000 | 352.38 |
| 1984-05-09 | 370 | 370 | 366 | 370 | 11,000 | 352.38 |
| 1984-05-08 | 376 | 377 | 373 | 373 | 19,000 | 355.24 |
| 1984-05-07 | 377 | 377 | 375 | 375 | 41,000 | 357.14 |
| 1984-05-04 | 383 | 383 | 375 | 375 | 127,000 | 357.14 |
| 1984-05-02 | 375 | 387 | 375 | 387 | 29,000 | 368.57 |
| 1984-05-01 | 380 | 380 | 373 | 380 | 23,000 | 361.91 |
| 1984-04-28 | 388 | 388 | 384 | 386 | 30,000 | 367.62 |
| 1984-04-27 | 365 | 388 | 365 | 388 | 72,000 | 369.52 |
| 1984-04-25 | 370 | 373 | 367 | 368 | 12,000 | 350.48 |
| 1984-04-24 | 375 | 375 | 365 | 365 | 51,000 | 347.62 |
| 1984-04-23 | 374 | 374 | 374 | 374 | 14,000 | 356.19 |
| 1984-04-21 | 370 | 373 | 369 | 369 | 29,000 | 351.43 |
| 1984-04-20 | 371 | 375 | 371 | 375 | 14,000 | 357.14 |
| 1984-04-19 | 366 | 370 | 366 | 370 | 16,000 | 352.38 |
| 1984-04-18 | 365 | 366 | 365 | 365 | 19,000 | 347.62 |
| 1984-04-17 | 365 | 366 | 365 | 365 | 17,000 | 347.62 |
| 1984-04-16 | 363 | 365 | 363 | 364 | 11,000 | 346.67 |
| 1984-04-13 | 365 | 365 | 365 | 365 | 16,000 | 347.62 |
| 1984-04-12 | 364 | 367 | 363 | 367 | 9,000 | 349.52 |
| 1984-04-11 | 367 | 367 | 361 | 362 | 54,000 | 344.76 |
| 1984-04-10 | 367 | 368 | 367 | 367 | 11,000 | 349.52 |
| 1984-04-09 | 368 | 370 | 366 | 366 | 38,000 | 348.57 |
| 1984-04-07 | 367 | 367 | 366 | 366 | 14,000 | 348.57 |
| 1984-04-06 | 370 | 370 | 366 | 367 | 37,000 | 349.52 |
| 1984-04-05 | 372 | 373 | 372 | 372 | 19,000 | 354.29 |
| 1984-04-04 | 370 | 372 | 370 | 372 | 16,000 | 354.29 |
| 1984-04-03 | 372 | 372 | 370 | 370 | 32,000 | 352.38 |
| 1984-04-02 | 375 | 375 | 371 | 371 | 15,000 | 353.33 |
| 1984-03-31 | 372 | 372 | 370 | 370 | 25,000 | 352.38 |
| 1984-03-30 | 373 | 373 | 370 | 370 | 10,000 | 352.38 |
| 1984-03-29 | 374 | 374 | 374 | 374 | 10,000 | 356.19 |
| 1984-03-28 | 375 | 379 | 374 | 379 | 10,000 | 360.95 |
| 1984-03-27 | 376 | 379 | 375 | 375 | 9,000 | 357.14 |
| 1984-03-26 | 374 | 380 | 374 | 374 | 28,000 | 356.19 |
| 1984-03-24 | 371 | 374 | 370 | 373 | 24,000 | 355.24 |
| 1984-03-23 | 368 | 370 | 368 | 370 | 11,000 | 352.38 |
| 1984-03-22 | 368 | 368 | 365 | 368 | 24,000 | 350.48 |
| 1984-03-21 | 374 | 374 | 368 | 368 | 39,000 | 350.48 |
| 1984-03-19 | 375 | 375 | 373 | 373 | 35,000 | 355.24 |
| 1984-03-17 | 372 | 374 | 372 | 374 | 33,000 | 356.19 |
| 1984-03-16 | 375 | 376 | 371 | 371 | 64,000 | 353.33 |
| 1984-03-15 | 375 | 379 | 375 | 379 | 20,000 | 360.95 |
| 1984-03-13 | 385 | 385 | 385 | 385 | 26,000 | 366.67 |
| 1984-03-12 | 380 | 390 | 380 | 390 | 48,000 | 371.43 |
| 1984-03-09 | 381 | 387 | 377 | 387 | 27,000 | 368.57 |
| 1984-03-08 | 377 | 377 | 375 | 375 | 14,000 | 357.14 |
| 1984-03-07 | 378 | 378 | 376 | 377 | 31,000 | 359.05 |
| 1984-03-06 | 380 | 381 | 377 | 377 | 27,000 | 359.05 |
| 1984-03-05 | 379 | 379 | 377 | 377 | 28,000 | 359.05 |
| 1984-03-03 | 380 | 380 | 377 | 377 | 3,000 | 359.05 |
| 1984-03-02 | 375 | 380 | 375 | 376 | 11,000 | 358.10 |
| 1984-03-01 | 380 | 381 | 375 | 375 | 54,000 | 357.14 |
| 1984-02-29 | 387 | 387 | 376 | 376 | 53,000 | 358.10 |
| 1984-02-28 | 386 | 390 | 386 | 390 | 33,000 | 371.43 |
| 1984-02-27 | 391 | 391 | 385 | 385 | 35,000 | 366.67 |
| 1984-02-25 | 400 | 400 | 397 | 397 | 9,000 | 378.10 |
| 1984-02-24 | 407 | 407 | 390 | 402 | 117,000 | 382.86 |
| 1984-02-23 | 389 | 408 | 386 | 408 | 184,000 | 388.57 |
| 1984-02-22 | 399 | 400 | 381 | 381 | 149,000 | 362.86 |
| 1984-02-21 | 386 | 410 | 385 | 404 | 419,000 | 384.76 |
| 1984-02-20 | 390 | 390 | 383 | 388 | 52,000 | 369.52 |
| 1984-02-18 | 388 | 390 | 386 | 390 | 37,000 | 371.43 |
| 1984-02-17 | 386 | 394 | 385 | 388 | 124,000 | 369.52 |
| 1984-02-16 | 394 | 395 | 387 | 390 | 214,000 | 371.43 |
| 1984-02-15 | 389 | 402 | 388 | 396 | 694,000 | 377.14 |
| 1984-02-14 | 385 | 395 | 375 | 385 | 298,000 | 366.67 |
| 1984-02-13 | 366 | 387 | 366 | 385 | 414,000 | 366.67 |
| 1984-02-10 | 363 | 365 | 358 | 365 | 109,000 | 347.62 |
| 1984-02-09 | 361 | 365 | 360 | 360 | 82,000 | 342.86 |
| 1984-02-08 | 360 | 363 | 360 | 363 | 60,000 | 345.71 |
| 1984-02-07 | 362 | 363 | 360 | 360 | 23,000 | 342.86 |
| 1984-02-06 | 367 | 367 | 362 | 362 | 32,000 | 344.76 |
| 1984-02-04 | 368 | 368 | 368 | 368 | 23,000 | 350.48 |
| 1984-02-03 | 365 | 368 | 365 | 366 | 46,000 | 348.57 |
| 1984-02-02 | 365 | 370 | 362 | 365 | 478,000 | 347.62 |
| 1984-02-01 | 371 | 371 | 370 | 370 | 66,000 | 352.38 |
| 1984-01-31 | 374 | 374 | 371 | 371 | 12,000 | 353.33 |
| 1984-01-30 | 374 | 375 | 371 | 373 | 27,000 | 355.24 |
| 1984-01-28 | 375 | 375 | 370 | 375 | 45,000 | 357.14 |
| 1984-01-27 | 379 | 379 | 372 | 372 | 36,000 | 354.29 |
| 1984-01-26 | 379 | 379 | 378 | 378 | 17,000 | 360 |
| 1984-01-25 | 376 | 378 | 376 | 378 | 22,000 | 360 |
| 1984-01-24 | 385 | 385 | 378 | 378 | 12,000 | 360 |
| 1984-01-23 | 380 | 380 | 376 | 377 | 22,000 | 359.05 |
| 1984-01-21 | 383 | 384 | 376 | 378 | 43,000 | 360 |
| 1984-01-20 | 382 | 384 | 382 | 384 | 27,000 | 365.71 |
| 1984-01-19 | 381 | 382 | 381 | 382 | 6,000 | 363.81 |
| 1984-01-18 | 380 | 381 | 380 | 380 | 32,000 | 361.91 |
| 1984-01-17 | 375 | 380 | 372 | 378 | 38,000 | 360 |
| 1984-01-13 | 381 | 381 | 370 | 370 | 30,000 | 352.38 |
| 1984-01-12 | 381 | 390 | 380 | 380 | 122,000 | 361.91 |
| 1984-01-11 | 381 | 385 | 380 | 380 | 36,000 | 361.91 |
| 1984-01-10 | 394 | 400 | 384 | 384 | 136,000 | 365.71 |
| 1984-01-09 | 375 | 389 | 375 | 384 | 169,000 | 365.71 |
| 1984-01-07 | 365 | 370 | 365 | 370 | 19,000 | 352.38 |
| 1984-01-06 | 363 | 363 | 362 | 362 | 18,000 | 344.76 |
| 1984-01-05 | 361 | 365 | 361 | 362 | 23,000 | 344.76 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
