8002 丸紅(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 | 307 | 313 | 307 | 308 | 584,000 | 293.33 |
| 1984-12-27 | 314 | 317 | 306 | 306 | 984,000 | 291.43 |
| 1984-12-26 | 303 | 314 | 303 | 313 | 1,367,000 | 298.10 |
| 1984-12-25 | 305 | 306 | 301 | 301 | 674,000 | 286.67 |
| 1984-12-24 | 308 | 308 | 303 | 305 | 366,000 | 290.48 |
| 1984-12-22 | 309 | 310 | 305 | 305 | 460,000 | 290.48 |
| 1984-12-21 | 309 | 310 | 306 | 310 | 734,000 | 295.24 |
| 1984-12-20 | 307 | 312 | 304 | 304 | 519,000 | 289.52 |
| 1984-12-19 | 301 | 310 | 301 | 307 | 517,000 | 292.38 |
| 1984-12-18 | 304 | 305 | 301 | 301 | 815,000 | 286.67 |
| 1984-12-17 | 308 | 309 | 301 | 302 | 853,000 | 287.62 |
| 1984-12-15 | 310 | 314 | 301 | 303 | 860,000 | 288.57 |
| 1984-12-14 | 318 | 318 | 311 | 314 | 1,394,000 | 299.05 |
| 1984-12-13 | 296 | 322 | 296 | 310 | 4,213,000 | 295.24 |
| 1984-12-12 | 300 | 303 | 296 | 297 | 610,000 | 282.86 |
| 1984-12-11 | 301 | 302 | 299 | 299 | 368,000 | 284.76 |
| 1984-12-10 | 302 | 304 | 300 | 300 | 339,000 | 285.71 |
| 1984-12-07 | 303 | 304 | 300 | 300 | 694,000 | 285.71 |
| 1984-12-06 | 303 | 303 | 300 | 300 | 658,000 | 285.71 |
| 1984-12-05 | 303 | 305 | 300 | 300 | 1,545,000 | 285.71 |
| 1984-12-04 | 301 | 307 | 300 | 303 | 1,103,000 | 288.57 |
| 1984-12-03 | 307 | 308 | 300 | 300 | 704,000 | 285.71 |
| 1984-12-01 | 308 | 308 | 300 | 302 | 465,000 | 287.62 |
| 1984-11-30 | 307 | 310 | 298 | 298 | 823,000 | 283.81 |
| 1984-11-29 | 296 | 313 | 296 | 309 | 1,358,000 | 294.29 |
| 1984-11-28 | 296 | 301 | 296 | 297 | 637,000 | 282.86 |
| 1984-11-27 | 303 | 303 | 299 | 299 | 369,000 | 284.76 |
| 1984-11-26 | 303 | 305 | 302 | 302 | 403,000 | 287.62 |
| 1984-11-24 | 302 | 304 | 302 | 303 | 328,000 | 288.57 |
| 1984-11-22 | 300 | 305 | 300 | 301 | 982,000 | 286.67 |
| 1984-11-21 | 297 | 298 | 295 | 297 | 787,000 | 282.86 |
| 1984-11-20 | 301 | 301 | 296 | 296 | 621,000 | 281.91 |
| 1984-11-19 | 297 | 302 | 295 | 298 | 690,000 | 283.81 |
| 1984-11-17 | 295 | 298 | 293 | 298 | 1,065,000 | 283.81 |
| 1984-11-16 | 300 | 300 | 295 | 295 | 1,338,000 | 280.95 |
| 1984-11-15 | 303 | 304 | 300 | 300 | 671,000 | 285.71 |
| 1984-11-14 | 301 | 305 | 301 | 302 | 624,000 | 287.62 |
| 1984-11-13 | 305 | 307 | 303 | 304 | 245,000 | 289.52 |
| 1984-11-12 | 305 | 308 | 305 | 305 | 247,000 | 290.48 |
| 1984-11-09 | 305 | 308 | 303 | 305 | 600,000 | 290.48 |
| 1984-11-08 | 305 | 305 | 302 | 303 | 300,000 | 288.57 |
| 1984-11-07 | 309 | 309 | 305 | 305 | 235,000 | 290.48 |
| 1984-11-06 | 313 | 317 | 303 | 304 | 303,000 | 289.52 |
| 1984-11-05 | 319 | 319 | 312 | 312 | 203,000 | 297.14 |
| 1984-11-02 | 315 | 316 | 311 | 315 | 857,000 | 300 |
| 1984-11-01 | 320 | 320 | 310 | 310 | 1,024,000 | 295.24 |
| 1984-10-31 | 324 | 324 | 315 | 319 | 1,441,000 | 303.81 |
| 1984-10-30 | 315 | 322 | 314 | 321 | 1,818,000 | 305.71 |
| 1984-10-29 | 302 | 311 | 302 | 310 | 689,000 | 295.24 |
| 1984-10-27 | 310 | 312 | 305 | 305 | 697,000 | 290.48 |
| 1984-10-26 | 300 | 310 | 299 | 307 | 824,000 | 292.38 |
| 1984-10-25 | 300 | 301 | 298 | 298 | 776,000 | 283.81 |
| 1984-10-24 | 300 | 302 | 293 | 293 | 642,000 | 279.05 |
| 1984-10-23 | 300 | 303 | 293 | 299 | 749,000 | 284.76 |
| 1984-10-22 | 296 | 305 | 293 | 303 | 798,000 | 288.57 |
| 1984-10-20 | 289 | 295 | 287 | 294 | 234,000 | 280 |
| 1984-10-19 | 290 | 296 | 287 | 287 | 274,000 | 273.33 |
| 1984-10-18 | 292 | 293 | 289 | 293 | 268,000 | 279.05 |
| 1984-10-17 | 294 | 295 | 287 | 287 | 335,000 | 273.33 |
| 1984-10-16 | 296 | 298 | 292 | 298 | 221,000 | 283.81 |
| 1984-10-15 | 292 | 298 | 291 | 298 | 294,000 | 283.81 |
| 1984-10-12 | 287 | 294 | 285 | 294 | 513,000 | 280 |
| 1984-10-11 | 293 | 295 | 285 | 285 | 883,000 | 271.43 |
| 1984-10-09 | 298 | 299 | 293 | 293 | 1,344,000 | 279.05 |
| 1984-10-08 | 298 | 300 | 295 | 300 | 532,000 | 285.71 |
| 1984-10-06 | 295 | 298 | 292 | 295 | 2,149,000 | 280.95 |
| 1984-10-05 | 299 | 302 | 296 | 296 | 1,282,000 | 281.91 |
| 1984-10-04 | 296 | 299 | 295 | 296 | 522,000 | 281.91 |
| 1984-10-03 | 299 | 300 | 291 | 297 | 1,071,000 | 282.86 |
| 1984-10-02 | 302 | 304 | 298 | 299 | 523,000 | 284.76 |
| 1984-10-01 | 299 | 304 | 299 | 302 | 381,000 | 287.62 |
| 1984-09-29 | 301 | 304 | 300 | 300 | 109,000 | 285.71 |
| 1984-09-28 | 299 | 305 | 299 | 301 | 288,000 | 286.67 |
| 1984-09-27 | 298 | 305 | 298 | 299 | 270,000 | 284.76 |
| 1984-09-26 | 298 | 300 | 298 | 298 | 566,000 | 283.81 |
| 1984-09-25 | 305 | 308 | 299 | 300 | 955,000 | 285.71 |
| 1984-09-22 | 315 | 315 | 308 | 308 | 201,000 | 293.33 |
| 1984-09-21 | 320 | 320 | 310 | 313 | 447,000 | 298.10 |
| 1984-09-20 | 315 | 328 | 315 | 315 | 349,000 | 300 |
| 1984-09-19 | 311 | 319 | 308 | 315 | 272,000 | 300 |
| 1984-09-18 | 309 | 310 | 304 | 307 | 163,000 | 292.38 |
| 1984-09-17 | 309 | 310 | 301 | 310 | 279,000 | 295.24 |
| 1984-09-14 | 300 | 309 | 300 | 304 | 163,000 | 289.52 |
| 1984-09-13 | 301 | 301 | 298 | 298 | 443,000 | 283.81 |
| 1984-09-12 | 306 | 306 | 300 | 301 | 400,000 | 286.67 |
| 1984-09-11 | 307 | 310 | 306 | 307 | 121,000 | 292.38 |
| 1984-09-10 | 309 | 310 | 306 | 309 | 172,000 | 294.29 |
| 1984-09-07 | 307 | 312 | 306 | 307 | 199,000 | 292.38 |
| 1984-09-06 | 309 | 312 | 308 | 308 | 242,000 | 293.33 |
| 1984-09-05 | 312 | 312 | 310 | 310 | 249,000 | 295.24 |
| 1984-09-04 | 314 | 315 | 311 | 313 | 116,000 | 298.10 |
| 1984-09-03 | 315 | 315 | 310 | 311 | 284,000 | 296.19 |
| 1984-09-01 | 315 | 315 | 312 | 312 | 247,000 | 297.14 |
| 1984-08-31 | 320 | 320 | 316 | 316 | 322,000 | 300.95 |
| 1984-08-30 | 318 | 320 | 316 | 316 | 222,000 | 300.95 |
| 1984-08-29 | 320 | 323 | 316 | 319 | 449,000 | 303.81 |
| 1984-08-28 | 326 | 328 | 322 | 322 | 358,000 | 306.67 |
| 1984-08-27 | 327 | 329 | 322 | 329 | 342,000 | 313.33 |
| 1984-08-25 | 325 | 329 | 321 | 322 | 304,000 | 306.67 |
| 1984-08-24 | 330 | 335 | 325 | 325 | 410,000 | 309.52 |
| 1984-08-23 | 326 | 331 | 324 | 328 | 587,000 | 312.38 |
| 1984-08-22 | 340 | 340 | 324 | 324 | 510,000 | 308.57 |
| 1984-08-21 | 342 | 344 | 334 | 340 | 297,000 | 323.81 |
| 1984-08-20 | 344 | 353 | 342 | 345 | 695,000 | 328.57 |
| 1984-08-18 | 342 | 343 | 339 | 340 | 477,000 | 323.81 |
| 1984-08-17 | 340 | 343 | 336 | 338 | 1,006,000 | 321.91 |
| 1984-08-16 | 315 | 334 | 314 | 330 | 543,000 | 314.29 |
| 1984-08-15 | 314 | 316 | 313 | 315 | 196,000 | 300 |
| 1984-08-14 | 313 | 319 | 313 | 313 | 182,000 | 298.10 |
| 1984-08-13 | 315 | 319 | 312 | 313 | 80,000 | 298.10 |
| 1984-08-10 | 312 | 318 | 312 | 312 | 167,000 | 297.14 |
| 1984-08-09 | 320 | 320 | 310 | 312 | 201,000 | 297.14 |
| 1984-08-08 | 319 | 325 | 319 | 319 | 302,000 | 303.81 |
| 1984-08-07 | 325 | 325 | 317 | 317 | 117,000 | 301.91 |
| 1984-08-06 | 332 | 332 | 321 | 323 | 231,000 | 307.62 |
| 1984-08-04 | 320 | 328 | 320 | 327 | 324,000 | 311.43 |
| 1984-08-03 | 316 | 320 | 311 | 311 | 223,000 | 296.19 |
| 1984-08-02 | 300 | 310 | 300 | 301 | 448,000 | 286.67 |
| 1984-08-01 | 305 | 309 | 293 | 295 | 1,214,000 | 280.95 |
| 1984-07-31 | 325 | 325 | 310 | 310 | 676,000 | 295.24 |
| 1984-07-30 | 331 | 335 | 319 | 319 | 374,000 | 303.81 |
| 1984-07-28 | 330 | 335 | 328 | 330 | 752,000 | 314.29 |
| 1984-07-27 | 323 | 345 | 323 | 326 | 413,000 | 310.48 |
| 1984-07-26 | 322 | 330 | 321 | 322 | 481,000 | 306.67 |
| 1984-07-25 | 319 | 327 | 318 | 327 | 563,000 | 311.43 |
| 1984-07-24 | 316 | 326 | 315 | 323 | 668,000 | 307.62 |
| 1984-07-23 | 326 | 335 | 312 | 324 | 955,000 | 308.57 |
| 1984-07-21 | 336 | 336 | 322 | 326 | 687,000 | 310.48 |
| 1984-07-20 | 345 | 345 | 330 | 336 | 875,000 | 320 |
| 1984-07-19 | 345 | 355 | 342 | 345 | 671,000 | 328.57 |
| 1984-07-18 | 347 | 350 | 342 | 347 | 606,000 | 330.48 |
| 1984-07-17 | 351 | 354 | 346 | 348 | 846,000 | 331.43 |
| 1984-07-16 | 346 | 355 | 345 | 349 | 801,000 | 332.38 |
| 1984-07-13 | 360 | 361 | 342 | 345 | 2,190,000 | 328.57 |
| 1984-07-12 | 352 | 368 | 350 | 356 | 915,000 | 339.05 |
| 1984-07-11 | 357 | 358 | 353 | 354 | 1,110,000 | 337.14 |
| 1984-07-10 | 361 | 365 | 360 | 360 | 504,000 | 342.86 |
| 1984-07-09 | 363 | 370 | 360 | 360 | 567,000 | 342.86 |
| 1984-07-07 | 367 | 367 | 356 | 358 | 456,000 | 340.95 |
| 1984-07-06 | 358 | 370 | 355 | 370 | 772,000 | 352.38 |
| 1984-07-05 | 367 | 369 | 358 | 358 | 682,000 | 340.95 |
| 1984-07-04 | 367 | 374 | 362 | 363 | 923,000 | 345.71 |
| 1984-07-03 | 375 | 378 | 366 | 366 | 788,000 | 348.57 |
| 1984-07-02 | 381 | 385 | 372 | 374 | 1,427,000 | 356.19 |
| 1984-06-30 | 383 | 383 | 377 | 381 | 1,943,000 | 362.86 |
| 1984-06-29 | 372 | 385 | 370 | 384 | 2,071,000 | 365.71 |
| 1984-06-28 | 368 | 382 | 365 | 367 | 1,906,000 | 349.52 |
| 1984-06-27 | 364 | 373 | 363 | 368 | 1,944,000 | 350.48 |
| 1984-06-26 | 360 | 365 | 357 | 361 | 812,000 | 343.81 |
| 1984-06-25 | 360 | 364 | 358 | 364 | 476,000 | 346.67 |
| 1984-06-23 | 363 | 370 | 357 | 358 | 642,000 | 340.95 |
| 1984-06-22 | 357 | 363 | 352 | 360 | 1,102,000 | 342.86 |
| 1984-06-21 | 375 | 377 | 358 | 359 | 969,000 | 341.91 |
| 1984-06-20 | 380 | 382 | 368 | 370 | 2,221,000 | 352.38 |
| 1984-06-19 | 379 | 382 | 370 | 377 | 1,777,000 | 359.05 |
| 1984-06-18 | 379 | 386 | 375 | 380 | 2,523,000 | 361.91 |
| 1984-06-16 | 373 | 382 | 369 | 374 | 1,632,000 | 356.19 |
| 1984-06-15 | 350 | 377 | 345 | 363 | 2,675,000 | 345.71 |
| 1984-06-14 | 363 | 365 | 356 | 356 | 1,315,000 | 339.05 |
| 1984-06-13 | 367 | 369 | 360 | 364 | 1,000,000 | 346.67 |
| 1984-06-12 | 374 | 377 | 366 | 366 | 1,351,000 | 348.57 |
| 1984-06-11 | 377 | 382 | 372 | 374 | 826,000 | 356.19 |
| 1984-06-08 | 374 | 385 | 371 | 377 | 1,715,000 | 359.05 |
| 1984-06-07 | 374 | 382 | 372 | 377 | 2,154,000 | 359.05 |
| 1984-06-06 | 387 | 389 | 373 | 374 | 1,401,000 | 356.19 |
| 1984-06-05 | 374 | 395 | 370 | 392 | 3,549,000 | 373.33 |
| 1984-06-04 | 372 | 375 | 367 | 374 | 1,072,000 | 356.19 |
| 1984-06-02 | 370 | 375 | 369 | 372 | 738,000 | 354.29 |
| 1984-06-01 | 370 | 375 | 368 | 369 | 1,881,000 | 351.43 |
| 1984-05-31 | 381 | 384 | 367 | 370 | 4,226,000 | 352.38 |
| 1984-05-30 | 388 | 400 | 383 | 384 | 5,261,000 | 365.71 |
| 1984-05-29 | 385 | 398 | 380 | 389 | 3,770,000 | 370.48 |
| 1984-05-28 | 387 | 387 | 378 | 380 | 3,000,000 | 361.91 |
| 1984-05-26 | 383 | 389 | 376 | 377 | 1,709,000 | 359.05 |
| 1984-05-25 | 390 | 392 | 378 | 378 | 2,128,000 | 360 |
| 1984-05-24 | 385 | 394 | 385 | 385 | 2,533,000 | 366.67 |
| 1984-05-23 | 392 | 397 | 381 | 383 | 3,155,000 | 364.76 |
| 1984-05-22 | 400 | 407 | 389 | 397 | 5,056,000 | 378.10 |
| 1984-05-21 | 402 | 419 | 401 | 401 | 12,749,999 | 381.91 |
| 1984-05-19 | 405 | 407 | 395 | 400 | 4,978,000 | 380.95 |
| 1984-05-18 | 383 | 404 | 381 | 395 | 8,486,000 | 376.19 |
| 1984-05-17 | 414 | 415 | 377 | 378 | 15,576,999 | 360 |
| 1984-05-16 | 390 | 412 | 390 | 410 | 20,943,999 | 390.48 |
| 1984-05-15 | 372 | 390 | 372 | 386 | 2,573,000 | 367.62 |
| 1984-05-14 | 380 | 380 | 372 | 373 | 1,282,000 | 355.24 |
| 1984-05-11 | 373 | 392 | 372 | 385 | 3,891,000 | 366.67 |
| 1984-05-10 | 381 | 381 | 368 | 373 | 2,008,000 | 355.24 |
| 1984-05-09 | 379 | 392 | 375 | 381 | 5,495,000 | 362.86 |
| 1984-05-08 | 369 | 381 | 366 | 369 | 2,757,000 | 351.43 |
| 1984-05-07 | 371 | 377 | 366 | 366 | 1,184,000 | 348.57 |
| 1984-05-04 | 384 | 385 | 370 | 379 | 2,509,000 | 360.95 |
| 1984-05-02 | 391 | 400 | 381 | 383 | 12,164,999 | 364.76 |
| 1984-05-01 | 375 | 395 | 369 | 390 | 9,868,000 | 371.43 |
| 1984-04-28 | 365 | 385 | 364 | 380 | 6,995,000 | 361.91 |
| 1984-04-27 | 351 | 370 | 349 | 370 | 2,390,000 | 352.38 |
| 1984-04-26 | 365 | 375 | 344 | 349 | 3,255,000 | 332.38 |
| 1984-04-25 | 345 | 365 | 341 | 365 | 3,599,000 | 347.62 |
| 1984-04-24 | 339 | 340 | 332 | 339 | 906,000 | 322.86 |
| 1984-04-23 | 340 | 345 | 338 | 343 | 575,000 | 326.67 |
| 1984-04-21 | 343 | 349 | 340 | 345 | 808,000 | 328.57 |
| 1984-04-20 | 350 | 355 | 342 | 343 | 1,054,000 | 326.67 |
| 1984-04-19 | 359 | 360 | 347 | 351 | 1,577,000 | 334.29 |
| 1984-04-18 | 355 | 365 | 355 | 364 | 1,767,000 | 346.67 |
| 1984-04-17 | 364 | 369 | 355 | 355 | 1,272,000 | 338.10 |
| 1984-04-16 | 355 | 369 | 350 | 369 | 2,439,000 | 351.43 |
| 1984-04-13 | 355 | 370 | 342 | 359 | 3,140,000 | 341.91 |
| 1984-04-12 | 377 | 382 | 360 | 360 | 4,252,000 | 342.86 |
| 1984-04-11 | 391 | 409 | 377 | 377 | 10,294,999 | 359.05 |
| 1984-04-10 | 386 | 399 | 381 | 386 | 7,970,000 | 367.62 |
| 1984-04-09 | 399 | 405 | 381 | 381 | 13,582,999 | 362.86 |
| 1984-04-07 | 409 | 415 | 409 | 415 | 8,222,000 | 395.24 |
| 1984-04-06 | 372 | 439 | 372 | 439 | 27,924,999 | 418.10 |
| 1984-04-05 | 335 | 360 | 332 | 359 | 24,708,999 | 341.91 |
| 1984-04-04 | 339 | 347 | 330 | 330 | 14,257,999 | 314.29 |
| 1984-04-03 | 283 | 330 | 281 | 310 | 10,905,999 | 295.24 |
| 1984-04-02 | 273 | 282 | 273 | 282 | 382,000 | 268.57 |
| 1984-03-31 | 274 | 274 | 271 | 272 | 355,000 | 259.05 |
| 1984-03-30 | 282 | 282 | 273 | 274 | 416,000 | 260.95 |
| 1984-03-29 | 286 | 289 | 278 | 280 | 1,576,000 | 266.67 |
| 1984-03-28 | 273 | 285 | 270 | 284 | 347,000 | 270.48 |
| 1984-03-27 | 270 | 274 | 268 | 273 | 392,000 | 260 |
| 1984-03-26 | 273 | 273 | 270 | 270 | 140,000 | 257.14 |
| 1984-03-24 | 270 | 270 | 266 | 270 | 216,000 | 257.14 |
| 1984-03-23 | 270 | 272 | 265 | 270 | 403,000 | 257.14 |
| 1984-03-22 | 266 | 268 | 265 | 265 | 323,000 | 252.38 |
| 1984-03-21 | 270 | 272 | 265 | 265 | 268,000 | 252.38 |
| 1984-03-19 | 275 | 275 | 271 | 271 | 492,000 | 258.10 |
| 1984-03-17 | 278 | 278 | 275 | 275 | 24,000 | 261.91 |
| 1984-03-16 | 273 | 279 | 271 | 279 | 251,000 | 265.71 |
| 1984-03-15 | 271 | 273 | 271 | 273 | 121,000 | 260 |
| 1984-03-14 | 269 | 278 | 268 | 270 | 422,000 | 257.14 |
| 1984-03-13 | 266 | 269 | 265 | 269 | 2,628,000 | 256.19 |
| 1984-03-12 | 268 | 270 | 266 | 267 | 107,000 | 254.29 |
| 1984-03-09 | 266 | 269 | 266 | 268 | 64,000 | 255.24 |
| 1984-03-08 | 268 | 270 | 267 | 269 | 67,000 | 256.19 |
| 1984-03-07 | 270 | 270 | 267 | 268 | 150,000 | 255.24 |
| 1984-03-06 | 270 | 271 | 269 | 271 | 148,000 | 258.10 |
| 1984-03-05 | 271 | 271 | 270 | 270 | 84,000 | 257.14 |
| 1984-03-03 | 271 | 271 | 271 | 271 | 51,000 | 258.10 |
| 1984-03-02 | 271 | 272 | 270 | 270 | 71,000 | 257.14 |
| 1984-03-01 | 275 | 275 | 271 | 273 | 99,000 | 260 |
| 1984-02-29 | 280 | 280 | 275 | 278 | 79,000 | 264.76 |
| 1984-02-28 | 280 | 280 | 275 | 280 | 1,568,000 | 266.67 |
| 1984-02-27 | 279 | 280 | 276 | 280 | 134,000 | 266.67 |
| 1984-02-25 | 279 | 284 | 278 | 280 | 199,000 | 266.67 |
| 1984-02-24 | 276 | 280 | 276 | 277 | 167,000 | 263.81 |
| 1984-02-23 | 271 | 271 | 271 | 271 | 28,000 | 258.10 |
| 1984-02-22 | 272 | 273 | 271 | 271 | 402,000 | 258.10 |
| 1984-02-21 | 273 | 273 | 272 | 273 | 47,000 | 260 |
| 1984-02-20 | 272 | 273 | 271 | 273 | 46,000 | 260 |
| 1984-02-18 | 271 | 273 | 270 | 271 | 47,000 | 258.10 |
| 1984-02-17 | 273 | 274 | 272 | 273 | 35,000 | 260 |
| 1984-02-16 | 272 | 274 | 272 | 273 | 42,000 | 260 |
| 1984-02-15 | 271 | 273 | 271 | 272 | 34,000 | 259.05 |
| 1984-02-14 | 271 | 271 | 270 | 271 | 60,000 | 258.10 |
| 1984-02-13 | 270 | 273 | 270 | 271 | 61,000 | 258.10 |
| 1984-02-10 | 271 | 271 | 270 | 270 | 38,000 | 257.14 |
| 1984-02-09 | 271 | 275 | 270 | 271 | 73,000 | 258.10 |
| 1984-02-08 | 270 | 275 | 270 | 275 | 1,176,000 | 261.91 |
| 1984-02-07 | 275 | 275 | 265 | 268 | 377,000 | 255.24 |
| 1984-02-06 | 279 | 280 | 276 | 276 | 23,000 | 262.86 |
| 1984-02-04 | 278 | 280 | 278 | 278 | 47,000 | 264.76 |
| 1984-02-03 | 280 | 280 | 278 | 278 | 61,000 | 264.76 |
| 1984-02-02 | 284 | 284 | 280 | 280 | 110,000 | 266.67 |
| 1984-02-01 | 286 | 287 | 281 | 281 | 113,000 | 267.62 |
| 1984-01-31 | 286 | 287 | 286 | 287 | 57,000 | 273.33 |
| 1984-01-30 | 287 | 288 | 286 | 287 | 67,000 | 273.33 |
| 1984-01-28 | 285 | 288 | 283 | 287 | 163,000 | 273.33 |
| 1984-01-27 | 290 | 290 | 286 | 286 | 108,000 | 272.38 |
| 1984-01-26 | 290 | 290 | 285 | 285 | 93,000 | 271.43 |
| 1984-01-25 | 290 | 290 | 286 | 287 | 78,000 | 273.33 |
| 1984-01-24 | 286 | 290 | 286 | 286 | 122,000 | 272.38 |
| 1984-01-23 | 286 | 286 | 286 | 286 | 50,000 | 272.38 |
| 1984-01-20 | 290 | 290 | 280 | 281 | 95,000 | 267.62 |
| 1984-01-19 | 291 | 295 | 290 | 290 | 186,000 | 276.19 |
| 1984-01-18 | 295 | 298 | 291 | 291 | 2,253,000 | 277.14 |
| 1984-01-17 | 296 | 299 | 296 | 299 | 114,000 | 284.76 |
| 1984-01-13 | 294 | 301 | 294 | 298 | 1,207,000 | 283.81 |
| 1984-01-12 | 292 | 295 | 290 | 292 | 163,000 | 278.10 |
| 1984-01-11 | 290 | 302 | 290 | 292 | 1,654,000 | 278.10 |
| 1984-01-10 | 295 | 295 | 290 | 292 | 135,000 | 278.10 |
| 1984-01-09 | 300 | 305 | 295 | 295 | 1,485,000 | 280.95 |
| 1984-01-07 | 290 | 310 | 285 | 310 | 291,000 | 295.24 |
| 1984-01-06 | 280 | 290 | 280 | 285 | 895,000 | 271.43 |
| 1984-01-05 | 278 | 280 | 278 | 279 | 153,000 | 265.71 |
| 1984-01-04 | 280 | 281 | 275 | 278 | 80,000 | 264.76 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
