5302 日本カーボン(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 | 420 | 427 | 420 | 427 | 157,000 | 4,270 |
| 1984-12-27 | 411 | 420 | 411 | 420 | 716,000 | 4,200 |
| 1984-12-26 | 413 | 420 | 408 | 415 | 559,000 | 4,150 |
| 1984-12-25 | 458 | 462 | 457 | 462 | 233,000 | 4,200 |
| 1984-12-24 | 461 | 462 | 456 | 460 | 233,000 | 4,181.82 |
| 1984-12-22 | 458 | 460 | 457 | 460 | 127,000 | 4,181.82 |
| 1984-12-21 | 458 | 459 | 455 | 458 | 155,000 | 4,163.64 |
| 1984-12-20 | 457 | 458 | 454 | 454 | 167,000 | 4,127.27 |
| 1984-12-19 | 455 | 459 | 453 | 454 | 195,000 | 4,127.27 |
| 1984-12-18 | 453 | 454 | 453 | 453 | 170,000 | 4,118.18 |
| 1984-12-17 | 458 | 459 | 451 | 453 | 139,000 | 4,118.18 |
| 1984-12-15 | 455 | 455 | 453 | 454 | 140,000 | 4,127.27 |
| 1984-12-14 | 454 | 458 | 450 | 455 | 136,000 | 4,136.36 |
| 1984-12-13 | 450 | 453 | 450 | 450 | 76,000 | 4,090.91 |
| 1984-12-12 | 450 | 455 | 448 | 448 | 165,000 | 4,072.73 |
| 1984-12-11 | 459 | 459 | 450 | 450 | 167,000 | 4,090.91 |
| 1984-12-10 | 462 | 465 | 460 | 460 | 81,000 | 4,181.82 |
| 1984-12-07 | 466 | 468 | 455 | 456 | 186,000 | 4,145.45 |
| 1984-12-06 | 469 | 470 | 465 | 468 | 299,000 | 4,254.55 |
| 1984-12-05 | 470 | 470 | 458 | 458 | 372,000 | 4,163.64 |
| 1984-12-04 | 459 | 469 | 451 | 461 | 548,000 | 4,190.91 |
| 1984-12-03 | 454 | 460 | 450 | 455 | 299,000 | 4,136.36 |
| 1984-12-01 | 440 | 448 | 438 | 441 | 118,000 | 4,009.09 |
| 1984-11-30 | 440 | 445 | 437 | 441 | 256,000 | 4,009.09 |
| 1984-11-29 | 444 | 445 | 440 | 441 | 175,000 | 4,009.09 |
| 1984-11-28 | 440 | 445 | 440 | 445 | 145,000 | 4,045.45 |
| 1984-11-27 | 450 | 450 | 440 | 440 | 175,000 | 4,000 |
| 1984-11-26 | 450 | 458 | 446 | 450 | 195,000 | 4,090.91 |
| 1984-11-24 | 446 | 448 | 445 | 446 | 75,000 | 4,054.55 |
| 1984-11-22 | 448 | 453 | 446 | 446 | 154,000 | 4,054.55 |
| 1984-11-21 | 446 | 453 | 446 | 447 | 107,000 | 4,063.64 |
| 1984-11-20 | 450 | 450 | 446 | 446 | 142,000 | 4,054.55 |
| 1984-11-19 | 456 | 465 | 452 | 452 | 117,000 | 4,109.09 |
| 1984-11-17 | 454 | 456 | 453 | 453 | 121,000 | 4,118.18 |
| 1984-11-16 | 458 | 470 | 454 | 459 | 226,000 | 4,172.73 |
| 1984-11-15 | 460 | 465 | 458 | 458 | 112,000 | 4,163.64 |
| 1984-11-14 | 465 | 465 | 460 | 461 | 251,000 | 4,190.91 |
| 1984-11-13 | 468 | 469 | 460 | 464 | 375,000 | 4,218.18 |
| 1984-11-12 | 470 | 483 | 458 | 458 | 1,297,000 | 4,163.64 |
| 1984-11-09 | 456 | 474 | 456 | 466 | 482,000 | 4,236.36 |
| 1984-11-08 | 455 | 455 | 445 | 452 | 173,000 | 4,109.09 |
| 1984-11-07 | 469 | 469 | 452 | 458 | 200,000 | 4,163.64 |
| 1984-11-06 | 477 | 477 | 463 | 470 | 381,000 | 4,272.73 |
| 1984-11-05 | 467 | 474 | 466 | 474 | 220,000 | 4,309.09 |
| 1984-11-02 | 468 | 468 | 463 | 467 | 277,000 | 4,245.45 |
| 1984-11-01 | 469 | 479 | 468 | 468 | 918,000 | 4,254.55 |
| 1984-10-31 | 471 | 471 | 464 | 469 | 265,000 | 4,263.64 |
| 1984-10-30 | 475 | 478 | 466 | 466 | 411,000 | 4,236.36 |
| 1984-10-29 | 464 | 470 | 462 | 470 | 381,000 | 4,272.73 |
| 1984-10-27 | 462 | 465 | 461 | 464 | 159,000 | 4,218.18 |
| 1984-10-26 | 465 | 467 | 461 | 463 | 325,000 | 4,209.09 |
| 1984-10-25 | 469 | 470 | 462 | 465 | 448,000 | 4,227.27 |
| 1984-10-24 | 480 | 480 | 465 | 465 | 636,000 | 4,227.27 |
| 1984-10-23 | 485 | 485 | 476 | 480 | 778,000 | 4,363.64 |
| 1984-10-22 | 484 | 496 | 484 | 487 | 1,574,000 | 4,427.27 |
| 1984-10-20 | 481 | 484 | 478 | 482 | 1,100,000 | 4,381.82 |
| 1984-10-19 | 480 | 486 | 472 | 472 | 2,246,000 | 4,290.91 |
| 1984-10-18 | 462 | 475 | 460 | 475 | 1,120,000 | 4,318.18 |
| 1984-10-17 | 462 | 465 | 460 | 460 | 565,000 | 4,181.82 |
| 1984-10-16 | 465 | 468 | 460 | 462 | 797,000 | 4,200 |
| 1984-10-15 | 458 | 460 | 456 | 458 | 539,000 | 4,163.64 |
| 1984-10-12 | 463 | 465 | 453 | 458 | 551,000 | 4,163.64 |
| 1984-10-11 | 460 | 468 | 456 | 468 | 450,000 | 4,254.55 |
| 1984-10-09 | 465 | 465 | 460 | 460 | 627,000 | 4,181.82 |
| 1984-10-08 | 465 | 466 | 455 | 455 | 379,000 | 4,136.36 |
| 1984-10-06 | 469 | 470 | 462 | 467 | 821,000 | 4,245.45 |
| 1984-10-05 | 460 | 472 | 460 | 470 | 2,273,000 | 4,272.73 |
| 1984-10-04 | 456 | 463 | 456 | 458 | 805,000 | 4,163.64 |
| 1984-10-03 | 462 | 468 | 458 | 464 | 2,094,000 | 4,218.18 |
| 1984-10-02 | 451 | 470 | 450 | 462 | 2,295,000 | 4,200 |
| 1984-10-01 | 453 | 453 | 446 | 450 | 690,000 | 4,090.91 |
| 1984-09-29 | 448 | 457 | 446 | 446 | 1,052,000 | 4,054.55 |
| 1984-09-28 | 443 | 448 | 440 | 443 | 383,000 | 4,027.27 |
| 1984-09-27 | 443 | 450 | 438 | 438 | 556,000 | 3,981.82 |
| 1984-09-26 | 460 | 464 | 442 | 442 | 1,618,000 | 4,018.18 |
| 1984-09-25 | 450 | 458 | 450 | 456 | 1,379,000 | 4,145.45 |
| 1984-09-22 | 448 | 451 | 445 | 447 | 1,130,000 | 4,063.64 |
| 1984-09-21 | 440 | 449 | 438 | 442 | 1,851,000 | 4,018.18 |
| 1984-09-20 | 433 | 443 | 430 | 430 | 1,082,000 | 3,909.09 |
| 1984-09-19 | 423 | 434 | 423 | 432 | 756,000 | 3,927.27 |
| 1984-09-18 | 430 | 430 | 420 | 420 | 311,000 | 3,818.18 |
| 1984-09-17 | 420 | 430 | 415 | 430 | 307,000 | 3,909.09 |
| 1984-09-14 | 419 | 420 | 413 | 417 | 195,000 | 3,790.91 |
| 1984-09-13 | 412 | 418 | 410 | 415 | 140,000 | 3,772.73 |
| 1984-09-12 | 415 | 415 | 408 | 408 | 133,000 | 3,709.09 |
| 1984-09-11 | 422 | 422 | 410 | 410 | 129,000 | 3,727.27 |
| 1984-09-10 | 409 | 420 | 409 | 418 | 344,000 | 3,800 |
| 1984-09-07 | 407 | 415 | 405 | 409 | 352,000 | 3,718.18 |
| 1984-09-06 | 407 | 407 | 398 | 400 | 522,000 | 3,636.36 |
| 1984-09-05 | 410 | 410 | 406 | 410 | 233,000 | 3,727.27 |
| 1984-09-04 | 420 | 423 | 412 | 413 | 161,000 | 3,754.55 |
| 1984-09-03 | 432 | 432 | 420 | 420 | 455,000 | 3,818.18 |
| 1984-09-01 | 405 | 430 | 405 | 429 | 592,000 | 3,900 |
| 1984-08-31 | 410 | 411 | 405 | 410 | 141,000 | 3,727.27 |
| 1984-08-30 | 415 | 418 | 410 | 410 | 85,000 | 3,727.27 |
| 1984-08-29 | 410 | 415 | 410 | 415 | 141,000 | 3,772.73 |
| 1984-08-28 | 410 | 414 | 410 | 410 | 89,000 | 3,727.27 |
| 1984-08-27 | 415 | 415 | 409 | 410 | 86,000 | 3,727.27 |
| 1984-08-25 | 412 | 414 | 410 | 410 | 113,000 | 3,727.27 |
| 1984-08-24 | 415 | 420 | 407 | 407 | 359,000 | 3,700 |
| 1984-08-23 | 410 | 425 | 410 | 415 | 1,017,000 | 3,772.73 |
| 1984-08-22 | 405 | 407 | 402 | 407 | 195,000 | 3,700 |
| 1984-08-21 | 405 | 406 | 401 | 402 | 120,000 | 3,654.55 |
| 1984-08-20 | 396 | 409 | 396 | 409 | 147,000 | 3,718.18 |
| 1984-08-18 | 392 | 395 | 390 | 395 | 50,000 | 3,590.91 |
| 1984-08-17 | 391 | 393 | 390 | 390 | 101,000 | 3,545.45 |
| 1984-08-16 | 390 | 393 | 390 | 390 | 235,000 | 3,545.45 |
| 1984-08-15 | 382 | 383 | 381 | 381 | 48,000 | 3,463.64 |
| 1984-08-14 | 383 | 387 | 381 | 381 | 142,000 | 3,463.64 |
| 1984-08-13 | 386 | 387 | 385 | 387 | 60,000 | 3,518.18 |
| 1984-08-10 | 390 | 390 | 385 | 390 | 47,000 | 3,545.45 |
| 1984-08-09 | 382 | 390 | 382 | 390 | 63,000 | 3,545.45 |
| 1984-08-08 | 379 | 389 | 379 | 385 | 93,000 | 3,500 |
| 1984-08-07 | 388 | 392 | 380 | 381 | 51,000 | 3,463.64 |
| 1984-08-06 | 396 | 397 | 394 | 394 | 20,000 | 3,581.82 |
| 1984-08-04 | 394 | 399 | 390 | 399 | 133,000 | 3,627.27 |
| 1984-08-03 | 388 | 396 | 388 | 389 | 301,000 | 3,536.36 |
| 1984-08-02 | 385 | 394 | 380 | 385 | 152,000 | 3,500 |
| 1984-08-01 | 383 | 385 | 378 | 385 | 175,000 | 3,500 |
| 1984-07-31 | 386 | 389 | 380 | 380 | 253,000 | 3,454.55 |
| 1984-07-30 | 385 | 394 | 385 | 386 | 53,000 | 3,509.09 |
| 1984-07-28 | 381 | 394 | 381 | 394 | 121,000 | 3,581.82 |
| 1984-07-27 | 381 | 389 | 381 | 385 | 105,000 | 3,500 |
| 1984-07-26 | 380 | 385 | 378 | 385 | 273,000 | 3,500 |
| 1984-07-25 | 385 | 385 | 380 | 380 | 81,000 | 3,454.55 |
| 1984-07-24 | 384 | 384 | 381 | 384 | 89,000 | 3,490.91 |
| 1984-07-23 | 388 | 395 | 385 | 389 | 59,000 | 3,536.36 |
| 1984-07-21 | 389 | 400 | 387 | 387 | 162,000 | 3,518.18 |
| 1984-07-20 | 390 | 392 | 382 | 382 | 218,000 | 3,472.73 |
| 1984-07-19 | 392 | 393 | 390 | 392 | 264,000 | 3,563.64 |
| 1984-07-18 | 400 | 403 | 393 | 396 | 56,000 | 3,600 |
| 1984-07-17 | 392 | 402 | 392 | 402 | 87,000 | 3,654.55 |
| 1984-07-16 | 394 | 394 | 392 | 392 | 49,000 | 3,563.64 |
| 1984-07-13 | 392 | 399 | 392 | 399 | 55,000 | 3,627.27 |
| 1984-07-12 | 395 | 400 | 395 | 397 | 57,000 | 3,609.09 |
| 1984-07-11 | 402 | 402 | 396 | 400 | 141,000 | 3,636.36 |
| 1984-07-10 | 412 | 415 | 405 | 410 | 79,000 | 3,727.27 |
| 1984-07-09 | 413 | 419 | 411 | 412 | 74,000 | 3,745.45 |
| 1984-07-07 | 420 | 422 | 415 | 418 | 111,000 | 3,800 |
| 1984-07-06 | 415 | 424 | 415 | 420 | 347,000 | 3,818.18 |
| 1984-07-05 | 409 | 417 | 409 | 410 | 244,000 | 3,727.27 |
| 1984-07-04 | 395 | 405 | 395 | 405 | 140,000 | 3,681.82 |
| 1984-07-03 | 399 | 400 | 397 | 400 | 94,000 | 3,636.36 |
| 1984-07-02 | 405 | 405 | 398 | 398 | 78,000 | 3,618.18 |
| 1984-06-30 | 396 | 405 | 395 | 405 | 27,000 | 3,681.82 |
| 1984-06-29 | 400 | 404 | 395 | 396 | 52,000 | 3,600 |
| 1984-06-28 | 405 | 406 | 400 | 405 | 56,000 | 3,681.82 |
| 1984-06-27 | 400 | 410 | 395 | 406 | 218,000 | 3,690.91 |
| 1984-06-26 | 389 | 405 | 389 | 395 | 122,000 | 3,590.91 |
| 1984-06-25 | 388 | 390 | 383 | 390 | 69,000 | 3,545.45 |
| 1984-06-23 | 385 | 390 | 378 | 378 | 95,000 | 3,436.36 |
| 1984-06-22 | 388 | 392 | 383 | 383 | 98,000 | 3,481.82 |
| 1984-06-21 | 395 | 395 | 392 | 392 | 73,000 | 3,563.64 |
| 1984-06-20 | 395 | 396 | 393 | 393 | 64,000 | 3,572.73 |
| 1984-06-19 | 394 | 401 | 393 | 393 | 113,000 | 3,572.73 |
| 1984-06-18 | 394 | 395 | 394 | 394 | 38,000 | 3,581.82 |
| 1984-06-16 | 390 | 392 | 387 | 392 | 44,000 | 3,563.64 |
| 1984-06-15 | 400 | 400 | 391 | 392 | 91,000 | 3,563.64 |
| 1984-06-14 | 414 | 415 | 407 | 411 | 120,000 | 3,736.36 |
| 1984-06-13 | 410 | 416 | 406 | 415 | 198,000 | 3,772.73 |
| 1984-06-12 | 408 | 418 | 401 | 406 | 114,000 | 3,690.91 |
| 1984-06-11 | 409 | 410 | 406 | 408 | 63,000 | 3,709.09 |
| 1984-06-08 | 401 | 409 | 400 | 406 | 185,000 | 3,690.91 |
| 1984-06-07 | 389 | 397 | 386 | 396 | 138,000 | 3,600 |
| 1984-06-06 | 390 | 390 | 385 | 390 | 74,000 | 3,545.45 |
| 1984-06-05 | 381 | 397 | 381 | 393 | 95,000 | 3,572.73 |
| 1984-06-04 | 376 | 385 | 376 | 380 | 95,000 | 3,454.55 |
| 1984-06-02 | 376 | 376 | 374 | 375 | 85,000 | 3,409.09 |
| 1984-06-01 | 378 | 380 | 374 | 374 | 149,000 | 3,400 |
| 1984-05-31 | 386 | 386 | 378 | 380 | 52,000 | 3,454.55 |
| 1984-05-30 | 381 | 386 | 381 | 386 | 39,000 | 3,509.09 |
| 1984-05-29 | 385 | 387 | 375 | 376 | 77,000 | 3,418.18 |
| 1984-05-28 | 389 | 389 | 382 | 387 | 57,000 | 3,518.18 |
| 1984-05-26 | 380 | 382 | 380 | 380 | 36,000 | 3,454.55 |
| 1984-05-25 | 380 | 390 | 380 | 380 | 117,000 | 3,454.55 |
| 1984-05-24 | 383 | 385 | 380 | 380 | 151,000 | 3,454.55 |
| 1984-05-23 | 375 | 380 | 373 | 378 | 212,000 | 3,436.36 |
| 1984-05-22 | 393 | 393 | 375 | 390 | 140,000 | 3,545.45 |
| 1984-05-21 | 392 | 396 | 392 | 393 | 70,000 | 3,572.73 |
| 1984-05-19 | 392 | 397 | 392 | 397 | 82,000 | 3,609.09 |
| 1984-05-18 | 398 | 403 | 390 | 392 | 388,000 | 3,563.64 |
| 1984-05-17 | 411 | 411 | 399 | 400 | 121,000 | 3,636.36 |
| 1984-05-16 | 412 | 416 | 410 | 411 | 125,000 | 3,736.36 |
| 1984-05-15 | 410 | 416 | 410 | 413 | 62,000 | 3,754.55 |
| 1984-05-14 | 423 | 423 | 411 | 414 | 99,000 | 3,763.64 |
| 1984-05-11 | 426 | 430 | 422 | 425 | 44,000 | 3,863.64 |
| 1984-05-10 | 429 | 432 | 425 | 425 | 49,000 | 3,863.64 |
| 1984-05-09 | 434 | 435 | 431 | 435 | 107,000 | 3,954.55 |
| 1984-05-08 | 433 | 440 | 433 | 434 | 135,000 | 3,945.45 |
| 1984-05-07 | 450 | 450 | 435 | 439 | 426,000 | 3,990.91 |
| 1984-05-04 | 429 | 439 | 429 | 439 | 106,000 | 3,990.91 |
| 1984-05-02 | 434 | 439 | 429 | 429 | 152,000 | 3,900 |
| 1984-05-01 | 430 | 440 | 430 | 435 | 79,000 | 3,954.55 |
| 1984-04-28 | 426 | 430 | 424 | 427 | 224,000 | 3,881.82 |
| 1984-04-27 | 420 | 423 | 420 | 421 | 97,000 | 3,827.27 |
| 1984-04-26 | 420 | 423 | 419 | 423 | 57,000 | 3,845.45 |
| 1984-04-25 | 423 | 424 | 419 | 421 | 99,000 | 3,827.27 |
| 1984-04-24 | 423 | 428 | 422 | 422 | 152,000 | 3,836.36 |
| 1984-04-23 | 430 | 435 | 420 | 423 | 123,000 | 3,845.45 |
| 1984-04-21 | 430 | 431 | 430 | 430 | 85,000 | 3,909.09 |
| 1984-04-20 | 429 | 440 | 429 | 430 | 135,000 | 3,909.09 |
| 1984-04-19 | 440 | 441 | 428 | 428 | 181,000 | 3,890.91 |
| 1984-04-18 | 453 | 454 | 445 | 445 | 440,000 | 4,045.45 |
| 1984-04-17 | 452 | 464 | 450 | 450 | 2,095,000 | 4,090.91 |
| 1984-04-16 | 437 | 455 | 437 | 450 | 1,040,000 | 4,090.91 |
| 1984-04-13 | 443 | 450 | 437 | 442 | 665,000 | 4,018.18 |
| 1984-04-12 | 437 | 442 | 437 | 440 | 355,000 | 4,000 |
| 1984-04-11 | 435 | 440 | 432 | 432 | 312,000 | 3,927.27 |
| 1984-04-10 | 441 | 441 | 431 | 435 | 340,000 | 3,954.55 |
| 1984-04-09 | 440 | 446 | 436 | 439 | 264,000 | 3,990.91 |
| 1984-04-07 | 453 | 454 | 440 | 440 | 768,000 | 4,000 |
| 1984-04-06 | 438 | 460 | 436 | 448 | 3,545,000 | 4,072.73 |
| 1984-04-05 | 410 | 448 | 410 | 445 | 2,518,000 | 4,045.45 |
| 1984-04-04 | 402 | 409 | 400 | 408 | 173,000 | 3,709.09 |
| 1984-04-03 | 403 | 405 | 400 | 400 | 149,000 | 3,636.36 |
| 1984-04-02 | 406 | 410 | 401 | 401 | 214,000 | 3,645.45 |
| 1984-03-31 | 402 | 409 | 401 | 409 | 92,000 | 3,718.18 |
| 1984-03-30 | 402 | 415 | 401 | 401 | 253,000 | 3,645.45 |
| 1984-03-29 | 410 | 415 | 401 | 402 | 169,000 | 3,654.55 |
| 1984-03-28 | 415 | 416 | 413 | 413 | 169,000 | 3,754.55 |
| 1984-03-27 | 421 | 421 | 417 | 419 | 84,000 | 3,809.09 |
| 1984-03-26 | 418 | 421 | 416 | 421 | 194,000 | 3,827.27 |
| 1984-03-24 | 415 | 420 | 415 | 418 | 142,000 | 3,800 |
| 1984-03-23 | 411 | 419 | 411 | 415 | 194,000 | 3,772.73 |
| 1984-03-22 | 410 | 415 | 409 | 411 | 316,000 | 3,736.36 |
| 1984-03-21 | 420 | 424 | 419 | 424 | 432,000 | 3,854.55 |
| 1984-03-19 | 397 | 406 | 397 | 406 | 178,000 | 3,690.91 |
| 1984-03-17 | 400 | 402 | 400 | 400 | 81,000 | 3,636.36 |
| 1984-03-16 | 400 | 402 | 398 | 398 | 304,000 | 3,618.18 |
| 1984-03-15 | 400 | 405 | 400 | 400 | 198,000 | 3,636.36 |
| 1984-03-14 | 405 | 410 | 400 | 400 | 188,000 | 3,636.36 |
| 1984-03-13 | 400 | 407 | 400 | 405 | 104,000 | 3,681.82 |
| 1984-03-12 | 401 | 405 | 397 | 405 | 123,000 | 3,681.82 |
| 1984-03-09 | 397 | 401 | 396 | 401 | 112,000 | 3,645.45 |
| 1984-03-08 | 395 | 400 | 395 | 397 | 91,000 | 3,609.09 |
| 1984-03-07 | 398 | 400 | 395 | 395 | 96,000 | 3,590.91 |
| 1984-03-06 | 400 | 403 | 399 | 399 | 81,000 | 3,627.27 |
| 1984-03-05 | 403 | 406 | 399 | 399 | 121,000 | 3,627.27 |
| 1984-03-03 | 405 | 409 | 403 | 403 | 35,000 | 3,663.64 |
| 1984-03-02 | 401 | 410 | 401 | 405 | 37,000 | 3,681.82 |
| 1984-03-01 | 400 | 405 | 398 | 400 | 81,000 | 3,636.36 |
| 1984-02-29 | 394 | 400 | 394 | 398 | 98,000 | 3,618.18 |
| 1984-02-28 | 415 | 415 | 400 | 400 | 146,000 | 3,636.36 |
| 1984-02-27 | 415 | 421 | 414 | 414 | 182,000 | 3,763.64 |
| 1984-02-25 | 411 | 416 | 410 | 412 | 160,000 | 3,745.45 |
| 1984-02-24 | 398 | 410 | 397 | 405 | 209,000 | 3,681.82 |
| 1984-02-23 | 398 | 405 | 398 | 401 | 87,000 | 3,645.45 |
| 1984-02-22 | 396 | 399 | 395 | 398 | 64,000 | 3,618.18 |
| 1984-02-21 | 400 | 404 | 398 | 398 | 75,000 | 3,618.18 |
| 1984-02-20 | 398 | 404 | 397 | 400 | 216,000 | 3,636.36 |
| 1984-02-18 | 395 | 399 | 395 | 396 | 80,000 | 3,600 |
| 1984-02-17 | 401 | 405 | 395 | 395 | 401,000 | 3,590.91 |
| 1984-02-16 | 402 | 405 | 402 | 403 | 122,000 | 3,663.64 |
| 1984-02-15 | 405 | 405 | 402 | 405 | 169,000 | 3,681.82 |
| 1984-02-14 | 410 | 418 | 408 | 408 | 78,000 | 3,709.09 |
| 1984-02-13 | 410 | 410 | 408 | 410 | 42,000 | 3,727.27 |
| 1984-02-10 | 405 | 409 | 405 | 406 | 115,000 | 3,690.91 |
| 1984-02-09 | 416 | 420 | 405 | 407 | 318,000 | 3,700 |
| 1984-02-08 | 410 | 424 | 410 | 422 | 113,000 | 3,836.36 |
| 1984-02-07 | 406 | 411 | 405 | 410 | 106,000 | 3,727.27 |
| 1984-02-06 | 406 | 409 | 404 | 404 | 110,000 | 3,672.73 |
| 1984-02-04 | 411 | 411 | 407 | 409 | 140,000 | 3,718.18 |
| 1984-02-03 | 415 | 416 | 408 | 408 | 162,000 | 3,709.09 |
| 1984-02-02 | 415 | 420 | 415 | 417 | 89,000 | 3,790.91 |
| 1984-02-01 | 420 | 420 | 415 | 415 | 119,000 | 3,772.73 |
| 1984-01-31 | 415 | 420 | 415 | 418 | 106,000 | 3,800 |
| 1984-01-30 | 419 | 424 | 415 | 415 | 214,000 | 3,772.73 |
| 1984-01-28 | 425 | 427 | 420 | 425 | 133,000 | 3,863.64 |
| 1984-01-27 | 435 | 435 | 423 | 423 | 263,000 | 3,845.45 |
| 1984-01-26 | 415 | 435 | 415 | 435 | 424,000 | 3,954.55 |
| 1984-01-25 | 420 | 423 | 417 | 420 | 177,000 | 3,818.18 |
| 1984-01-24 | 428 | 428 | 421 | 422 | 190,000 | 3,836.36 |
| 1984-01-23 | 435 | 435 | 428 | 428 | 259,000 | 3,890.91 |
| 1984-01-21 | 437 | 438 | 431 | 433 | 635,000 | 3,936.36 |
| 1984-01-20 | 436 | 442 | 434 | 436 | 1,256,000 | 3,963.64 |
| 1984-01-19 | 427 | 438 | 427 | 430 | 2,011,000 | 3,909.09 |
| 1984-01-18 | 420 | 426 | 416 | 422 | 1,101,000 | 3,836.36 |
| 1984-01-17 | 412 | 420 | 412 | 415 | 382,000 | 3,772.73 |
| 1984-01-13 | 403 | 409 | 403 | 409 | 140,000 | 3,718.18 |
| 1984-01-12 | 403 | 407 | 400 | 400 | 175,000 | 3,636.36 |
| 1984-01-11 | 409 | 410 | 405 | 405 | 161,000 | 3,681.82 |
| 1984-01-10 | 409 | 418 | 409 | 410 | 303,000 | 3,727.27 |
| 1984-01-09 | 409 | 410 | 406 | 409 | 184,000 | 3,718.18 |
| 1984-01-07 | 413 | 413 | 405 | 408 | 159,000 | 3,709.09 |
| 1984-01-06 | 418 | 418 | 406 | 413 | 326,000 | 3,754.55 |
| 1984-01-05 | 424 | 426 | 413 | 418 | 582,000 | 3,800 |
| 1984-01-04 | 415 | 424 | 415 | 424 | 273,000 | 3,854.55 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
