味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,070 | 1,170 | 1,070 | 1,120 | 454,000 |
| 1984/12/27 | 1,080 | 1,090 | 1,070 | 1,070 | 139,000 |
| 1984/12/26 | 1,090 | 1,100 | 1,070 | 1,070 | 299,000 |
| 1984/12/25 | 1,090 | 1,100 | 1,090 | 1,090 | 106,000 |
| 1984/12/24 | 1,090 | 1,100 | 1,090 | 1,090 | 72,000 |
| 1984/12/22 | 1,100 | 1,110 | 1,080 | 1,080 | 47,000 |
| 1984/12/21 | 1,080 | 1,090 | 1,080 | 1,080 | 97,000 |
| 1984/12/20 | 1,100 | 1,100 | 1,080 | 1,090 | 232,000 |
| 1984/12/19 | 1,100 | 1,110 | 1,090 | 1,090 | 345,000 |
| 1984/12/18 | 1,090 | 1,100 | 1,090 | 1,100 | 131,000 |
| 1984/12/17 | 1,090 | 1,100 | 1,080 | 1,090 | 162,000 |
| 1984/12/15 | 1,080 | 1,090 | 1,080 | 1,080 | 72,000 |
| 1984/12/14 | 1,080 | 1,100 | 1,080 | 1,090 | 206,000 |
| 1984/12/13 | 1,090 | 1,100 | 1,070 | 1,070 | 284,000 |
| 1984/12/12 | 1,090 | 1,100 | 1,090 | 1,090 | 122,000 |
| 1984/12/11 | 1,100 | 1,100 | 1,090 | 1,090 | 191,000 |
| 1984/12/10 | 1,100 | 1,120 | 1,100 | 1,100 | 130,000 |
| 1984/12/07 | 1,120 | 1,130 | 1,110 | 1,110 | 323,000 |
| 1984/12/06 | 1,130 | 1,140 | 1,110 | 1,140 | 154,000 |
| 1984/12/05 | 1,130 | 1,140 | 1,130 | 1,130 | 342,000 |
| 1984/12/04 | 1,110 | 1,140 | 1,110 | 1,140 | 198,000 |
| 1984/12/03 | 1,100 | 1,120 | 1,100 | 1,110 | 290,000 |
| 1984/12/01 | 1,120 | 1,120 | 1,110 | 1,120 | 250,000 |
| 1984/11/30 | 1,100 | 1,140 | 1,100 | 1,140 | 303,000 |
| 1984/11/29 | 1,100 | 1,110 | 1,080 | 1,090 | 173,000 |
| 1984/11/28 | 1,090 | 1,100 | 1,080 | 1,100 | 307,000 |
| 1984/11/27 | 1,100 | 1,100 | 1,090 | 1,090 | 145,000 |
| 1984/11/26 | 1,110 | 1,120 | 1,090 | 1,090 | 319,000 |
| 1984/11/24 | 1,120 | 1,120 | 1,110 | 1,120 | 77,000 |
| 1984/11/22 | 1,120 | 1,120 | 1,110 | 1,110 | 155,000 |
| 1984/11/21 | 1,120 | 1,140 | 1,110 | 1,130 | 378,000 |
| 1984/11/20 | 1,100 | 1,140 | 1,100 | 1,110 | 470,000 |
| 1984/11/19 | 1,120 | 1,120 | 1,110 | 1,110 | 264,000 |
| 1984/11/17 | 1,120 | 1,120 | 1,120 | 1,120 | 44,000 |
| 1984/11/16 | 1,120 | 1,130 | 1,120 | 1,130 | 173,000 |
| 1984/11/15 | 1,120 | 1,120 | 1,120 | 1,120 | 93,000 |
| 1984/11/14 | 1,110 | 1,130 | 1,110 | 1,120 | 104,000 |
| 1984/11/13 | 1,120 | 1,130 | 1,110 | 1,110 | 107,000 |
| 1984/11/12 | 1,140 | 1,140 | 1,120 | 1,120 | 180,000 |
| 1984/11/09 | 1,100 | 1,120 | 1,100 | 1,110 | 200,000 |
| 1984/11/08 | 1,120 | 1,120 | 1,100 | 1,100 | 179,000 |
| 1984/11/07 | 1,110 | 1,130 | 1,110 | 1,110 | 299,000 |
| 1984/11/06 | 1,120 | 1,140 | 1,100 | 1,130 | 703,000 |
| 1984/11/05 | 1,140 | 1,150 | 1,120 | 1,120 | 389,000 |
| 1984/11/02 | 1,100 | 1,160 | 1,100 | 1,130 | 2,030,001 |
| 1984/11/01 | 1,080 | 1,120 | 1,070 | 1,110 | 191,000 |
| 1984/10/31 | 1,070 | 1,080 | 1,070 | 1,070 | 303,000 |
| 1984/10/30 | 1,080 | 1,080 | 1,070 | 1,070 | 182,000 |
| 1984/10/29 | 1,080 | 1,080 | 1,060 | 1,070 | 183,000 |
| 1984/10/27 | 1,080 | 1,080 | 1,060 | 1,060 | 279,000 |
| 1984/10/26 | 1,080 | 1,090 | 1,080 | 1,080 | 216,000 |
| 1984/10/25 | 1,090 | 1,100 | 1,080 | 1,080 | 316,000 |
| 1984/10/24 | 1,090 | 1,110 | 1,080 | 1,090 | 628,000 |
| 1984/10/23 | 1,100 | 1,100 | 1,070 | 1,090 | 463,000 |
| 1984/10/22 | 1,100 | 1,100 | 1,070 | 1,080 | 300,000 |
| 1984/10/20 | 1,080 | 1,090 | 1,080 | 1,080 | 147,000 |
| 1984/10/19 | 1,100 | 1,110 | 1,080 | 1,080 | 313,000 |
| 1984/10/18 | 1,100 | 1,110 | 1,090 | 1,100 | 235,000 |
| 1984/10/17 | 1,090 | 1,110 | 1,080 | 1,100 | 286,000 |
| 1984/10/16 | 1,090 | 1,100 | 1,080 | 1,080 | 154,000 |
| 1984/10/15 | 1,100 | 1,100 | 1,090 | 1,090 | 143,000 |
| 1984/10/12 | 1,100 | 1,120 | 1,100 | 1,100 | 204,000 |
| 1984/10/11 | 1,090 | 1,130 | 1,090 | 1,110 | 230,000 |
| 1984/10/09 | 1,110 | 1,110 | 1,100 | 1,110 | 130,000 |
| 1984/10/08 | 1,120 | 1,130 | 1,120 | 1,130 | 207,000 |
| 1984/10/06 | 1,110 | 1,140 | 1,110 | 1,140 | 208,000 |
| 1984/10/05 | 1,110 | 1,120 | 1,100 | 1,110 | 210,000 |
| 1984/10/04 | 1,100 | 1,110 | 1,090 | 1,110 | 198,000 |
| 1984/10/03 | 1,090 | 1,100 | 1,090 | 1,100 | 418,000 |
| 1984/10/02 | 1,080 | 1,100 | 1,080 | 1,090 | 219,000 |
| 1984/10/01 | 1,110 | 1,120 | 1,090 | 1,090 | 181,000 |
| 1984/09/29 | 1,080 | 1,110 | 1,080 | 1,110 | 106,000 |
| 1984/09/28 | 1,070 | 1,110 | 1,070 | 1,100 | 228,000 |
| 1984/09/27 | 1,070 | 1,090 | 1,060 | 1,080 | 366,000 |
| 1984/09/26 | 1,090 | 1,090 | 1,050 | 1,070 | 170,000 |
| 1984/09/26 | 1 -> 1.10 分割 | ||||
| 1984/09/25 | 1,190 | 1,190 | 1,170 | 1,180 | 210,000 |
| 1984/09/22 | 1,170 | 1,190 | 1,150 | 1,160 | 177,000 |
| 1984/09/21 | 1,180 | 1,190 | 1,170 | 1,180 | 400,000 |
| 1984/09/20 | 1,170 | 1,190 | 1,170 | 1,190 | 261,000 |
| 1984/09/19 | 1,180 | 1,190 | 1,170 | 1,180 | 321,000 |
| 1984/09/18 | 1,190 | 1,200 | 1,180 | 1,190 | 319,000 |
| 1984/09/17 | 1,210 | 1,220 | 1,190 | 1,200 | 243,000 |
| 1984/09/14 | 1,190 | 1,230 | 1,190 | 1,190 | 551,000 |
| 1984/09/13 | 1,190 | 1,200 | 1,180 | 1,190 | 426,000 |
| 1984/09/12 | 1,190 | 1,200 | 1,180 | 1,200 | 184,000 |
| 1984/09/11 | 1,190 | 1,200 | 1,180 | 1,180 | 350,000 |
| 1984/09/10 | 1,180 | 1,200 | 1,170 | 1,200 | 439,000 |
| 1984/09/07 | 1,180 | 1,190 | 1,170 | 1,180 | 824,000 |
| 1984/09/06 | 1,190 | 1,190 | 1,170 | 1,180 | 247,000 |
| 1984/09/05 | 1,200 | 1,210 | 1,190 | 1,190 | 286,000 |
| 1984/09/04 | 1,190 | 1,220 | 1,190 | 1,200 | 319,000 |
| 1984/09/03 | 1,230 | 1,230 | 1,210 | 1,210 | 127,000 |
| 1984/09/01 | 1,200 | 1,230 | 1,200 | 1,230 | 193,000 |
| 1984/08/31 | 1,220 | 1,220 | 1,200 | 1,200 | 310,000 |
| 1984/08/30 | 1,220 | 1,230 | 1,210 | 1,210 | 205,000 |
| 1984/08/29 | 1,240 | 1,250 | 1,200 | 1,200 | 851,000 |
| 1984/08/28 | 1,250 | 1,270 | 1,240 | 1,270 | 588,000 |
| 1984/08/27 | 1,250 | 1,270 | 1,240 | 1,240 | 500,000 |
| 1984/08/25 | 1,260 | 1,270 | 1,240 | 1,260 | 400,000 |
| 1984/08/24 | 1,240 | 1,260 | 1,230 | 1,260 | 741,000 |
| 1984/08/23 | 1,270 | 1,270 | 1,250 | 1,260 | 511,000 |
| 1984/08/22 | 1,260 | 1,290 | 1,250 | 1,270 | 2,823,001 |
| 1984/08/21 | 1,250 | 1,270 | 1,240 | 1,250 | 2,106,001 |
| 1984/08/20 | 1,240 | 1,250 | 1,230 | 1,240 | 310,000 |
| 1984/08/18 | 1,230 | 1,260 | 1,230 | 1,240 | 852,000 |
| 1984/08/17 | 1,240 | 1,250 | 1,220 | 1,220 | 832,000 |
| 1984/08/16 | 1,210 | 1,250 | 1,210 | 1,230 | 1,289,000 |
| 1984/08/15 | 1,230 | 1,230 | 1,190 | 1,220 | 1,261,000 |
| 1984/08/14 | 1,210 | 1,250 | 1,200 | 1,230 | 2,077,001 |
| 1984/08/13 | 1,200 | 1,210 | 1,190 | 1,200 | 180,000 |
| 1984/08/10 | 1,200 | 1,210 | 1,170 | 1,190 | 530,000 |
| 1984/08/09 | 1,160 | 1,200 | 1,160 | 1,170 | 487,000 |
| 1984/08/08 | 1,190 | 1,200 | 1,170 | 1,170 | 424,000 |
| 1984/08/07 | 1,220 | 1,220 | 1,190 | 1,190 | 537,000 |
| 1984/08/06 | 1,220 | 1,230 | 1,190 | 1,220 | 1,209,000 |
| 1984/08/04 | 1,180 | 1,210 | 1,180 | 1,210 | 1,140,000 |
| 1984/08/03 | 1,160 | 1,190 | 1,150 | 1,160 | 472,000 |
| 1984/08/02 | 1,150 | 1,160 | 1,140 | 1,140 | 212,000 |
| 1984/08/01 | 1,150 | 1,150 | 1,130 | 1,140 | 189,000 |
| 1984/07/31 | 1,150 | 1,150 | 1,130 | 1,150 | 115,000 |
| 1984/07/30 | 1,150 | 1,170 | 1,150 | 1,150 | 175,000 |
| 1984/07/28 | 1,140 | 1,150 | 1,130 | 1,130 | 117,000 |
| 1984/07/27 | 1,140 | 1,150 | 1,130 | 1,130 | 282,000 |
| 1984/07/26 | 1,130 | 1,140 | 1,120 | 1,120 | 314,000 |
| 1984/07/25 | 1,120 | 1,140 | 1,110 | 1,120 | 189,000 |
| 1984/07/24 | 1,090 | 1,120 | 1,080 | 1,120 | 393,000 |
| 1984/07/23 | 1,140 | 1,140 | 1,110 | 1,110 | 490,000 |
| 1984/07/21 | 1,130 | 1,140 | 1,120 | 1,140 | 84,000 |
| 1984/07/20 | 1,140 | 1,150 | 1,140 | 1,140 | 399,000 |
| 1984/07/19 | 1,150 | 1,160 | 1,140 | 1,140 | 316,000 |
| 1984/07/18 | 1,160 | 1,160 | 1,150 | 1,160 | 194,000 |
| 1984/07/17 | 1,150 | 1,160 | 1,140 | 1,160 | 306,000 |
| 1984/07/16 | 1,150 | 1,160 | 1,140 | 1,160 | 146,000 |
| 1984/07/13 | 1,150 | 1,150 | 1,140 | 1,140 | 310,000 |
| 1984/07/12 | 1,150 | 1,150 | 1,140 | 1,150 | 226,000 |
| 1984/07/11 | 1,170 | 1,180 | 1,160 | 1,160 | 247,000 |
| 1984/07/10 | 1,190 | 1,190 | 1,160 | 1,160 | 400,000 |
| 1984/07/09 | 1,190 | 1,200 | 1,180 | 1,190 | 291,000 |
| 1984/07/07 | 1,190 | 1,200 | 1,190 | 1,190 | 217,000 |
| 1984/07/06 | 1,200 | 1,220 | 1,180 | 1,180 | 2,643,001 |
| 1984/07/05 | 1,140 | 1,200 | 1,140 | 1,190 | 1,777,001 |
| 1984/07/04 | 1,150 | 1,170 | 1,140 | 1,140 | 467,000 |
| 1984/07/03 | 1,150 | 1,160 | 1,140 | 1,150 | 290,000 |
| 1984/07/02 | 1,170 | 1,170 | 1,150 | 1,150 | 453,000 |
| 1984/06/30 | 1,170 | 1,170 | 1,150 | 1,160 | 127,000 |
| 1984/06/29 | 1,160 | 1,170 | 1,150 | 1,150 | 462,000 |
| 1984/06/28 | 1,140 | 1,170 | 1,140 | 1,160 | 545,000 |
| 1984/06/27 | 1,120 | 1,130 | 1,120 | 1,120 | 312,000 |
| 1984/06/26 | 1,100 | 1,130 | 1,090 | 1,110 | 476,000 |
| 1984/06/25 | 1,110 | 1,120 | 1,100 | 1,100 | 222,000 |
| 1984/06/23 | 1,110 | 1,120 | 1,100 | 1,100 | 255,000 |
| 1984/06/22 | 1,130 | 1,130 | 1,120 | 1,120 | 308,000 |
| 1984/06/21 | 1,120 | 1,140 | 1,120 | 1,140 | 419,000 |
| 1984/06/20 | 1,130 | 1,150 | 1,120 | 1,120 | 437,000 |
| 1984/06/19 | 1,120 | 1,150 | 1,110 | 1,120 | 319,000 |
| 1984/06/18 | 1,090 | 1,130 | 1,090 | 1,120 | 249,000 |
| 1984/06/16 | 1,090 | 1,110 | 1,080 | 1,110 | 295,000 |
| 1984/06/15 | 1,110 | 1,110 | 1,100 | 1,110 | 249,000 |
| 1984/06/14 | 1,140 | 1,150 | 1,130 | 1,130 | 299,000 |
| 1984/06/13 | 1,160 | 1,160 | 1,140 | 1,150 | 245,000 |
| 1984/06/12 | 1,150 | 1,170 | 1,150 | 1,150 | 285,000 |
| 1984/06/11 | 1,170 | 1,170 | 1,160 | 1,160 | 628,000 |
| 1984/06/08 | 1,180 | 1,180 | 1,160 | 1,170 | 487,000 |
| 1984/06/07 | 1,160 | 1,210 | 1,160 | 1,160 | 3,594,001 |
| 1984/06/06 | 1,150 | 1,170 | 1,140 | 1,160 | 1,179,000 |
| 1984/06/05 | 1,170 | 1,170 | 1,150 | 1,160 | 1,019,000 |
| 1984/06/04 | 1,100 | 1,170 | 1,100 | 1,170 | 1,262,000 |
| 1984/06/02 | 1,110 | 1,130 | 1,100 | 1,100 | 208,000 |
| 1984/06/01 | 1,080 | 1,110 | 1,080 | 1,090 | 709,000 |
| 1984/05/31 | 1,110 | 1,130 | 1,080 | 1,090 | 537,000 |
| 1984/05/30 | 1,120 | 1,150 | 1,110 | 1,130 | 922,000 |
| 1984/05/29 | 1,100 | 1,130 | 1,090 | 1,120 | 499,000 |
| 1984/05/28 | 1,090 | 1,090 | 1,050 | 1,080 | 303,000 |
| 1984/05/26 | 1,070 | 1,090 | 1,070 | 1,090 | 107,000 |
| 1984/05/25 | 1,100 | 1,100 | 1,070 | 1,070 | 382,000 |
| 1984/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 346,000 |
| 1984/05/23 | 1,030 | 1,140 | 1,030 | 1,090 | 449,000 |
| 1984/05/22 | 1,040 | 1,070 | 1,030 | 1,050 | 154,000 |
| 1984/05/21 | 1,060 | 1,070 | 1,040 | 1,040 | 265,000 |
| 1984/05/19 | 1,070 | 1,090 | 1,050 | 1,080 | 403,000 |
| 1984/05/18 | 1,080 | 1,110 | 1,070 | 1,080 | 345,000 |
| 1984/05/17 | 1,140 | 1,150 | 1,090 | 1,110 | 453,000 |
| 1984/05/16 | 1,120 | 1,170 | 1,120 | 1,160 | 1,410,000 |
| 1984/05/15 | 1,070 | 1,140 | 1,070 | 1,120 | 643,000 |
| 1984/05/14 | 1,090 | 1,090 | 1,070 | 1,070 | 205,000 |
| 1984/05/11 | 1,090 | 1,110 | 1,090 | 1,110 | 250,000 |
| 1984/05/10 | 1,120 | 1,120 | 1,110 | 1,110 | 182,000 |
| 1984/05/09 | 1,120 | 1,140 | 1,120 | 1,120 | 154,000 |
| 1984/05/08 | 1,140 | 1,150 | 1,130 | 1,130 | 257,000 |
| 1984/05/07 | 1,150 | 1,150 | 1,130 | 1,140 | 120,000 |
| 1984/05/04 | 1,150 | 1,160 | 1,150 | 1,150 | 309,000 |
| 1984/05/02 | 1,170 | 1,170 | 1,150 | 1,150 | 239,000 |
| 1984/05/01 | 1,190 | 1,190 | 1,160 | 1,180 | 607,000 |
| 1984/04/28 | 1,170 | 1,190 | 1,160 | 1,190 | 1,276,000 |
| 1984/04/27 | 1,150 | 1,160 | 1,140 | 1,160 | 1,043,000 |
| 1984/04/26 | 1,150 | 1,150 | 1,110 | 1,110 | 474,000 |
| 1984/04/25 | 1,100 | 1,150 | 1,090 | 1,150 | 630,000 |
| 1984/04/24 | 1,090 | 1,100 | 1,090 | 1,090 | 121,000 |
| 1984/04/23 | 1,090 | 1,100 | 1,090 | 1,090 | 295,000 |
| 1984/04/21 | 1,090 | 1,100 | 1,090 | 1,090 | 49,000 |
| 1984/04/20 | 1,080 | 1,120 | 1,080 | 1,090 | 106,000 |
| 1984/04/19 | 1,140 | 1,140 | 1,100 | 1,100 | 190,000 |
| 1984/04/18 | 1,130 | 1,140 | 1,100 | 1,140 | 233,000 |
| 1984/04/17 | 1,150 | 1,150 | 1,120 | 1,120 | 228,000 |
| 1984/04/16 | 1,160 | 1,160 | 1,140 | 1,150 | 404,000 |
| 1984/04/13 | 1,150 | 1,180 | 1,150 | 1,150 | 1,435,000 |
| 1984/04/12 | 1,140 | 1,150 | 1,130 | 1,140 | 633,000 |
| 1984/04/11 | 1,110 | 1,130 | 1,100 | 1,130 | 500,000 |
| 1984/04/10 | 1,090 | 1,110 | 1,080 | 1,110 | 516,000 |
| 1984/04/09 | 1,090 | 1,090 | 1,080 | 1,090 | 326,000 |
| 1984/04/07 | 1,090 | 1,100 | 1,080 | 1,080 | 536,000 |
| 1984/04/06 | 1,080 | 1,110 | 1,080 | 1,110 | 291,000 |
| 1984/04/05 | 1,130 | 1,130 | 1,100 | 1,100 | 1,024,000 |
| 1984/04/04 | 1,080 | 1,130 | 1,070 | 1,120 | 769,000 |
| 1984/04/03 | 1,100 | 1,110 | 1,090 | 1,090 | 639,000 |
| 1984/04/02 | 1,120 | 1,120 | 1,090 | 1,090 | 490,000 |
| 1984/03/31 | 1,120 | 1,120 | 1,080 | 1,100 | 431,000 |
| 1984/03/30 | 1,110 | 1,150 | 1,110 | 1,120 | 726,000 |
| 1984/03/29 | 1,100 | 1,120 | 1,090 | 1,110 | 668,000 |
| 1984/03/28 | 1,060 | 1,100 | 1,060 | 1,080 | 386,000 |
| 1984/03/27 | 1,080 | 1,090 | 1,060 | 1,060 | 330,000 |
| 1984/03/26 | 1,060 | 1,080 | 1,060 | 1,080 | 354,000 |
| 1984/03/24 | 1,060 | 1,060 | 1,050 | 1,060 | 124,000 |
| 1984/03/23 | 1,030 | 1,070 | 1,030 | 1,050 | 248,000 |
| 1984/03/22 | 1,030 | 1,040 | 1,020 | 1,030 | 270,000 |
| 1984/03/21 | 1,020 | 1,040 | 1,020 | 1,030 | 285,000 |
| 1984/03/19 | 1,040 | 1,050 | 1,020 | 1,040 | 227,000 |
| 1984/03/17 | 1,030 | 1,050 | 1,030 | 1,050 | 77,000 |
| 1984/03/16 | 1,040 | 1,050 | 1,020 | 1,020 | 192,000 |
| 1984/03/15 | 1,060 | 1,060 | 1,030 | 1,030 | 178,000 |
| 1984/03/14 | 1,050 | 1,070 | 1,040 | 1,060 | 274,000 |
| 1984/03/13 | 1,000 | 1,030 | 1,000 | 1,030 | 294,000 |
| 1984/03/12 | 1,060 | 1,060 | 1,020 | 1,020 | 274,000 |
| 1984/03/09 | 991 | 1,000 | 991 | 1,000 | 140,000 |
| 1984/03/08 | 993 | 1,000 | 993 | 1,000 | 73,000 |
| 1984/03/07 | 995 | 1,000 | 991 | 991 | 126,000 |
| 1984/03/06 | 1,000 | 1,000 | 991 | 995 | 173,000 |
| 1984/03/05 | 1,020 | 1,020 | 1,000 | 1,000 | 142,000 |
| 1984/03/03 | 1,000 | 1,020 | 996 | 1,010 | 126,000 |
| 1984/03/02 | 992 | 1,000 | 992 | 1,000 | 92,000 |
| 1984/03/01 | 990 | 1,000 | 990 | 990 | 162,000 |
| 1984/02/29 | 998 | 999 | 990 | 999 | 50,000 |
| 1984/02/28 | 1,000 | 1,010 | 992 | 995 | 127,000 |
| 1984/02/27 | 995 | 1,020 | 990 | 1,000 | 226,000 |
| 1984/02/25 | 990 | 995 | 989 | 994 | 237,000 |
| 1984/02/24 | 990 | 995 | 989 | 989 | 218,000 |
| 1984/02/23 | 995 | 995 | 985 | 990 | 255,000 |
| 1984/02/22 | 997 | 997 | 990 | 995 | 112,000 |
| 1984/02/21 | 986 | 1,000 | 986 | 997 | 163,000 |
| 1984/02/20 | 981 | 990 | 981 | 985 | 121,000 |
| 1984/02/18 | 990 | 992 | 980 | 980 | 356,000 |
| 1984/02/17 | 991 | 995 | 991 | 992 | 148,000 |
| 1984/02/16 | 990 | 995 | 990 | 991 | 99,000 |
| 1984/02/15 | 1,000 | 1,010 | 998 | 999 | 233,000 |
| 1984/02/14 | 1,000 | 1,000 | 990 | 990 | 197,000 |
| 1984/02/13 | 1,010 | 1,020 | 1,000 | 1,010 | 185,000 |
| 1984/02/10 | 1,030 | 1,040 | 1,020 | 1,020 | 71,000 |
| 1984/02/09 | 1,020 | 1,050 | 1,020 | 1,040 | 249,000 |
| 1984/02/08 | 1,050 | 1,050 | 1,020 | 1,020 | 495,000 |
| 1984/02/07 | 1,050 | 1,070 | 1,050 | 1,050 | 139,000 |
| 1984/02/06 | 1,050 | 1,070 | 1,050 | 1,050 | 126,000 |
| 1984/02/04 | 1,050 | 1,070 | 1,050 | 1,050 | 154,000 |
| 1984/02/03 | 1,060 | 1,070 | 1,050 | 1,050 | 281,000 |
| 1984/02/02 | 1,060 | 1,070 | 1,050 | 1,060 | 359,000 |
| 1984/02/01 | 1,070 | 1,070 | 1,050 | 1,060 | 534,000 |
| 1984/01/31 | 1,080 | 1,090 | 1,060 | 1,070 | 236,000 |
| 1984/01/30 | 1,050 | 1,080 | 1,050 | 1,060 | 498,000 |
| 1984/01/28 | 1,050 | 1,070 | 1,050 | 1,050 | 275,000 |
| 1984/01/27 | 1,050 | 1,050 | 1,040 | 1,050 | 172,000 |
| 1984/01/26 | 1,050 | 1,070 | 1,050 | 1,060 | 303,000 |
| 1984/01/25 | 1,050 | 1,070 | 1,050 | 1,050 | 151,000 |
| 1984/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | 113,000 |
| 1984/01/23 | 1,070 | 1,080 | 1,050 | 1,070 | 126,000 |
| 1984/01/21 | 1,070 | 1,070 | 1,050 | 1,050 | 66,000 |
| 1984/01/20 | 1,070 | 1,070 | 1,050 | 1,050 | 161,000 |
| 1984/01/19 | 1,060 | 1,080 | 1,050 | 1,050 | 199,000 |
| 1984/01/18 | 1,060 | 1,090 | 1,050 | 1,070 | 262,000 |
| 1984/01/17 | 1,080 | 1,100 | 1,070 | 1,070 | 269,000 |
| 1984/01/13 | 1,140 | 1,150 | 1,030 | 1,100 | 1,030,000 |
| 1984/01/12 | 1,170 | 1,180 | 1,130 | 1,140 | 1,058,000 |
| 1984/01/11 | 1,130 | 1,180 | 1,120 | 1,170 | 1,686,000 |
| 1984/01/10 | 1,130 | 1,130 | 1,120 | 1,130 | 324,000 |
| 1984/01/09 | 1,140 | 1,140 | 1,120 | 1,130 | 398,000 |
| 1984/01/07 | 1,130 | 1,140 | 1,110 | 1,130 | 361,000 |
| 1984/01/06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,090,000 |
| 1984/01/05 | 1,100 | 1,140 | 1,090 | 1,140 | 871,000 |
| 1984/01/04 | 1,120 | 1,120 | 1,090 | 1,090 | 469,000 |