2107 東洋精糖(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 | 162 | 162 | 160 | 161 | 53,000 | 1,610 |
| 1984-12-27 | 163 | 163 | 161 | 162 | 66,000 | 1,620 |
| 1984-12-26 | 164 | 164 | 163 | 163 | 32,000 | 1,630 |
| 1984-12-25 | 162 | 164 | 162 | 164 | 57,000 | 1,640 |
| 1984-12-24 | 162 | 165 | 162 | 162 | 102,000 | 1,620 |
| 1984-12-22 | 163 | 165 | 163 | 164 | 41,000 | 1,640 |
| 1984-12-21 | 163 | 163 | 162 | 162 | 39,000 | 1,620 |
| 1984-12-20 | 164 | 165 | 162 | 162 | 68,000 | 1,620 |
| 1984-12-19 | 170 | 170 | 162 | 165 | 261,000 | 1,650 |
| 1984-12-18 | 167 | 168 | 167 | 168 | 28,000 | 1,680 |
| 1984-12-17 | 170 | 170 | 167 | 167 | 30,000 | 1,670 |
| 1984-12-15 | 170 | 171 | 165 | 165 | 97,000 | 1,650 |
| 1984-12-14 | 171 | 171 | 170 | 170 | 17,000 | 1,700 |
| 1984-12-13 | 171 | 171 | 170 | 170 | 79,000 | 1,700 |
| 1984-12-12 | 171 | 172 | 171 | 171 | 70,000 | 1,710 |
| 1984-12-11 | 172 | 172 | 170 | 170 | 53,000 | 1,700 |
| 1984-12-10 | 172 | 173 | 172 | 172 | 77,000 | 1,720 |
| 1984-12-07 | 172 | 173 | 171 | 172 | 89,000 | 1,720 |
| 1984-12-06 | 171 | 174 | 171 | 172 | 97,000 | 1,720 |
| 1984-12-05 | 171 | 174 | 171 | 171 | 56,000 | 1,710 |
| 1984-12-04 | 171 | 175 | 169 | 170 | 124,000 | 1,700 |
| 1984-12-03 | 171 | 175 | 171 | 171 | 179,000 | 1,710 |
| 1984-12-01 | 174 | 175 | 172 | 173 | 40,000 | 1,730 |
| 1984-11-30 | 170 | 175 | 170 | 170 | 183,000 | 1,700 |
| 1984-11-29 | 175 | 177 | 170 | 170 | 117,000 | 1,700 |
| 1984-11-28 | 177 | 179 | 172 | 175 | 171,000 | 1,750 |
| 1984-11-27 | 175 | 179 | 175 | 177 | 85,000 | 1,770 |
| 1984-11-26 | 175 | 179 | 175 | 175 | 41,000 | 1,750 |
| 1984-11-24 | 171 | 175 | 171 | 174 | 41,000 | 1,740 |
| 1984-11-22 | 175 | 175 | 170 | 170 | 240,000 | 1,700 |
| 1984-11-21 | 183 | 183 | 175 | 175 | 265,000 | 1,750 |
| 1984-11-20 | 176 | 185 | 176 | 184 | 460,000 | 1,840 |
| 1984-11-19 | 175 | 176 | 174 | 176 | 43,000 | 1,760 |
| 1984-11-17 | 175 | 175 | 174 | 175 | 40,000 | 1,750 |
| 1984-11-16 | 173 | 175 | 173 | 175 | 50,000 | 1,750 |
| 1984-11-15 | 177 | 177 | 173 | 173 | 116,000 | 1,730 |
| 1984-11-14 | 173 | 178 | 172 | 178 | 100,000 | 1,780 |
| 1984-11-13 | 179 | 179 | 172 | 172 | 148,000 | 1,720 |
| 1984-11-12 | 173 | 179 | 171 | 179 | 171,000 | 1,790 |
| 1984-11-09 | 166 | 172 | 164 | 169 | 71,000 | 1,690 |
| 1984-11-08 | 162 | 169 | 162 | 165 | 40,000 | 1,650 |
| 1984-11-07 | 170 | 170 | 161 | 161 | 111,000 | 1,610 |
| 1984-11-06 | 170 | 170 | 169 | 170 | 81,000 | 1,700 |
| 1984-11-05 | 176 | 177 | 169 | 169 | 123,000 | 1,690 |
| 1984-11-02 | 172 | 173 | 169 | 169 | 133,000 | 1,690 |
| 1984-11-01 | 178 | 178 | 173 | 173 | 96,000 | 1,730 |
| 1984-10-31 | 175 | 178 | 171 | 175 | 197,000 | 1,750 |
| 1984-10-30 | 181 | 184 | 175 | 178 | 360,000 | 1,780 |
| 1984-10-29 | 185 | 190 | 180 | 185 | 1,140,000 | 1,850 |
| 1984-10-27 | 160 | 169 | 160 | 168 | 308,000 | 1,680 |
| 1984-10-26 | 161 | 162 | 155 | 159 | 92,000 | 1,590 |
| 1984-10-25 | 165 | 166 | 156 | 162 | 249,000 | 1,620 |
| 1984-10-24 | 150 | 168 | 147 | 165 | 388,000 | 1,650 |
| 1984-10-23 | 147 | 149 | 145 | 145 | 96,000 | 1,450 |
| 1984-10-22 | 146 | 149 | 146 | 147 | 87,000 | 1,470 |
| 1984-10-20 | 146 | 147 | 146 | 146 | 39,000 | 1,460 |
| 1984-10-19 | 147 | 147 | 146 | 146 | 58,000 | 1,460 |
| 1984-10-18 | 147 | 148 | 145 | 147 | 100,000 | 1,470 |
| 1984-10-17 | 147 | 148 | 145 | 145 | 56,000 | 1,450 |
| 1984-10-16 | 146 | 149 | 146 | 147 | 28,000 | 1,470 |
| 1984-10-15 | 147 | 150 | 147 | 149 | 28,000 | 1,490 |
| 1984-10-12 | 150 | 150 | 145 | 145 | 101,000 | 1,450 |
| 1984-10-11 | 147 | 149 | 145 | 147 | 35,000 | 1,470 |
| 1984-10-09 | 147 | 148 | 143 | 143 | 60,000 | 1,430 |
| 1984-10-08 | 150 | 150 | 146 | 146 | 67,000 | 1,460 |
| 1984-10-06 | 148 | 149 | 147 | 149 | 35,000 | 1,490 |
| 1984-10-05 | 143 | 147 | 143 | 143 | 41,000 | 1,430 |
| 1984-10-04 | 142 | 147 | 142 | 145 | 57,000 | 1,450 |
| 1984-10-03 | 142 | 149 | 142 | 149 | 53,000 | 1,490 |
| 1984-10-02 | 141 | 145 | 141 | 145 | 78,000 | 1,450 |
| 1984-10-01 | 142 | 142 | 141 | 141 | 58,000 | 1,410 |
| 1984-09-29 | 142 | 143 | 141 | 141 | 113,000 | 1,410 |
| 1984-09-28 | 146 | 149 | 142 | 142 | 63,000 | 1,420 |
| 1984-09-27 | 149 | 149 | 145 | 145 | 34,000 | 1,450 |
| 1984-09-26 | 145 | 150 | 144 | 149 | 73,000 | 1,490 |
| 1984-09-25 | 143 | 145 | 141 | 141 | 178,000 | 1,410 |
| 1984-09-22 | 146 | 148 | 143 | 148 | 87,000 | 1,480 |
| 1984-09-21 | 150 | 150 | 145 | 145 | 171,000 | 1,450 |
| 1984-09-20 | 149 | 150 | 149 | 150 | 95,000 | 1,500 |
| 1984-09-19 | 151 | 151 | 149 | 149 | 84,000 | 1,490 |
| 1984-09-18 | 154 | 154 | 149 | 149 | 250,000 | 1,490 |
| 1984-09-17 | 154 | 154 | 153 | 154 | 69,000 | 1,540 |
| 1984-09-14 | 160 | 160 | 154 | 154 | 84,000 | 1,540 |
| 1984-09-13 | 160 | 160 | 156 | 156 | 37,000 | 1,560 |
| 1984-09-12 | 168 | 168 | 158 | 163 | 103,000 | 1,630 |
| 1984-09-11 | 159 | 165 | 157 | 165 | 106,000 | 1,650 |
| 1984-09-10 | 155 | 159 | 154 | 156 | 76,000 | 1,560 |
| 1984-09-07 | 155 | 155 | 154 | 154 | 46,000 | 1,540 |
| 1984-09-06 | 154 | 156 | 153 | 154 | 34,000 | 1,540 |
| 1984-09-05 | 153 | 157 | 153 | 153 | 62,000 | 1,530 |
| 1984-09-04 | 156 | 156 | 153 | 153 | 65,000 | 1,530 |
| 1984-09-03 | 152 | 158 | 152 | 156 | 52,000 | 1,560 |
| 1984-09-01 | 153 | 154 | 153 | 154 | 64,000 | 1,540 |
| 1984-08-31 | 156 | 156 | 153 | 153 | 56,000 | 1,530 |
| 1984-08-30 | 156 | 156 | 155 | 156 | 68,000 | 1,560 |
| 1984-08-29 | 156 | 157 | 155 | 156 | 45,000 | 1,560 |
| 1984-08-28 | 158 | 158 | 155 | 155 | 67,000 | 1,550 |
| 1984-08-27 | 160 | 160 | 157 | 158 | 49,000 | 1,580 |
| 1984-08-25 | 157 | 161 | 157 | 160 | 21,000 | 1,600 |
| 1984-08-24 | 158 | 162 | 155 | 155 | 108,000 | 1,550 |
| 1984-08-23 | 161 | 162 | 160 | 161 | 52,000 | 1,610 |
| 1984-08-22 | 155 | 162 | 155 | 162 | 51,000 | 1,620 |
| 1984-08-21 | 158 | 160 | 155 | 157 | 101,000 | 1,570 |
| 1984-08-20 | 156 | 162 | 155 | 162 | 98,000 | 1,620 |
| 1984-08-18 | 160 | 161 | 149 | 150 | 89,000 | 1,500 |
| 1984-08-17 | 162 | 162 | 160 | 161 | 106,000 | 1,610 |
| 1984-08-16 | 164 | 165 | 162 | 162 | 63,000 | 1,620 |
| 1984-08-15 | 164 | 165 | 164 | 164 | 18,000 | 1,640 |
| 1984-08-14 | 164 | 169 | 164 | 164 | 18,000 | 1,640 |
| 1984-08-13 | 162 | 170 | 161 | 164 | 79,000 | 1,640 |
| 1984-08-10 | 165 | 165 | 161 | 161 | 29,000 | 1,610 |
| 1984-08-09 | 166 | 167 | 160 | 160 | 101,000 | 1,600 |
| 1984-08-08 | 165 | 167 | 165 | 166 | 49,000 | 1,660 |
| 1984-08-07 | 165 | 166 | 165 | 165 | 69,000 | 1,650 |
| 1984-08-06 | 163 | 167 | 163 | 165 | 47,000 | 1,650 |
| 1984-08-04 | 165 | 165 | 160 | 160 | 144,000 | 1,600 |
| 1984-08-03 | 163 | 167 | 163 | 166 | 48,000 | 1,660 |
| 1984-08-02 | 162 | 170 | 162 | 169 | 76,000 | 1,690 |
| 1984-08-01 | 162 | 169 | 162 | 163 | 135,000 | 1,630 |
| 1984-07-31 | 169 | 169 | 160 | 160 | 127,000 | 1,600 |
| 1984-07-30 | 171 | 174 | 164 | 169 | 162,000 | 1,690 |
| 1984-07-28 | 172 | 175 | 169 | 169 | 161,000 | 1,690 |
| 1984-07-27 | 169 | 175 | 169 | 171 | 50,000 | 1,710 |
| 1984-07-26 | 169 | 169 | 166 | 168 | 122,000 | 1,680 |
| 1984-07-25 | 172 | 175 | 166 | 169 | 92,000 | 1,690 |
| 1984-07-24 | 166 | 171 | 160 | 170 | 115,000 | 1,700 |
| 1984-07-23 | 171 | 174 | 166 | 166 | 154,000 | 1,660 |
| 1984-07-21 | 173 | 176 | 172 | 173 | 88,000 | 1,730 |
| 1984-07-20 | 174 | 177 | 171 | 172 | 163,000 | 1,720 |
| 1984-07-19 | 183 | 185 | 176 | 176 | 180,000 | 1,760 |
| 1984-07-18 | 186 | 189 | 183 | 183 | 123,000 | 1,830 |
| 1984-07-17 | 187 | 190 | 185 | 185 | 171,000 | 1,850 |
| 1984-07-16 | 189 | 189 | 187 | 187 | 150,000 | 1,870 |
| 1984-07-13 | 195 | 197 | 189 | 189 | 350,000 | 1,890 |
| 1984-07-12 | 189 | 200 | 188 | 195 | 621,000 | 1,950 |
| 1984-07-11 | 190 | 192 | 188 | 189 | 158,000 | 1,890 |
| 1984-07-10 | 190 | 191 | 188 | 189 | 218,000 | 1,890 |
| 1984-07-09 | 194 | 195 | 188 | 188 | 389,000 | 1,880 |
| 1984-07-07 | 190 | 194 | 188 | 194 | 123,000 | 1,940 |
| 1984-07-06 | 188 | 192 | 185 | 190 | 288,000 | 1,900 |
| 1984-07-05 | 195 | 195 | 185 | 185 | 434,000 | 1,850 |
| 1984-07-04 | 194 | 195 | 192 | 194 | 349,000 | 1,940 |
| 1984-07-03 | 199 | 200 | 191 | 191 | 418,000 | 1,910 |
| 1984-07-02 | 206 | 206 | 196 | 196 | 956,000 | 1,960 |
| 1984-06-30 | 208 | 209 | 202 | 205 | 2,575,000 | 2,050 |
| 1984-06-29 | 190 | 203 | 187 | 200 | 5,233,000 | 2,000 |
| 1984-06-28 | 182 | 188 | 178 | 188 | 1,080,000 | 1,880 |
| 1984-06-27 | 178 | 182 | 176 | 180 | 224,000 | 1,800 |
| 1984-06-26 | 178 | 179 | 176 | 176 | 124,000 | 1,760 |
| 1984-06-25 | 177 | 180 | 176 | 176 | 143,000 | 1,760 |
| 1984-06-23 | 183 | 184 | 176 | 176 | 153,000 | 1,760 |
| 1984-06-22 | 180 | 185 | 178 | 183 | 753,000 | 1,830 |
| 1984-06-21 | 185 | 187 | 180 | 180 | 476,000 | 1,800 |
| 1984-06-20 | 180 | 188 | 180 | 187 | 1,076,000 | 1,870 |
| 1984-06-19 | 175 | 181 | 174 | 179 | 425,000 | 1,790 |
| 1984-06-18 | 178 | 179 | 173 | 175 | 172,000 | 1,750 |
| 1984-06-16 | 169 | 170 | 166 | 170 | 91,000 | 1,700 |
| 1984-06-15 | 167 | 168 | 165 | 165 | 198,000 | 1,650 |
| 1984-06-14 | 170 | 174 | 168 | 168 | 177,000 | 1,680 |
| 1984-06-13 | 170 | 174 | 170 | 174 | 67,000 | 1,740 |
| 1984-06-12 | 171 | 171 | 170 | 170 | 220,000 | 1,700 |
| 1984-06-11 | 178 | 179 | 171 | 174 | 168,000 | 1,740 |
| 1984-06-08 | 178 | 180 | 173 | 173 | 318,000 | 1,730 |
| 1984-06-07 | 178 | 184 | 178 | 178 | 564,000 | 1,780 |
| 1984-06-06 | 175 | 179 | 173 | 178 | 201,000 | 1,780 |
| 1984-06-05 | 177 | 179 | 173 | 173 | 181,000 | 1,730 |
| 1984-06-04 | 180 | 180 | 173 | 173 | 277,000 | 1,730 |
| 1984-06-02 | 181 | 181 | 175 | 180 | 176,000 | 1,800 |
| 1984-06-01 | 177 | 181 | 172 | 176 | 522,000 | 1,760 |
| 1984-05-31 | 183 | 184 | 169 | 172 | 368,000 | 1,720 |
| 1984-05-30 | 184 | 188 | 181 | 185 | 814,000 | 1,850 |
| 1984-05-29 | 175 | 183 | 174 | 181 | 600,000 | 1,810 |
| 1984-05-28 | 172 | 174 | 170 | 172 | 187,000 | 1,720 |
| 1984-05-26 | 175 | 175 | 171 | 171 | 185,000 | 1,710 |
| 1984-05-25 | 170 | 177 | 167 | 173 | 479,000 | 1,730 |
| 1984-05-24 | 175 | 178 | 165 | 165 | 520,000 | 1,650 |
| 1984-05-23 | 176 | 179 | 168 | 170 | 654,000 | 1,700 |
| 1984-05-22 | 185 | 186 | 176 | 180 | 720,000 | 1,800 |
| 1984-05-21 | 185 | 192 | 183 | 187 | 2,292,000 | 1,870 |
| 1984-05-19 | 183 | 187 | 180 | 184 | 1,308,000 | 1,840 |
| 1984-05-18 | 177 | 184 | 175 | 179 | 1,855,000 | 1,790 |
| 1984-05-17 | 183 | 189 | 171 | 172 | 2,254,000 | 1,720 |
| 1984-05-16 | 160 | 180 | 158 | 178 | 1,840,000 | 1,780 |
| 1984-05-15 | 157 | 160 | 152 | 155 | 219,000 | 1,550 |
| 1984-05-14 | 162 | 162 | 152 | 152 | 154,000 | 1,520 |
| 1984-05-11 | 165 | 169 | 160 | 162 | 433,000 | 1,620 |
| 1984-05-10 | 173 | 175 | 166 | 170 | 861,000 | 1,700 |
| 1984-05-09 | 165 | 173 | 164 | 169 | 2,151,000 | 1,690 |
| 1984-05-08 | 169 | 170 | 163 | 164 | 1,702,000 | 1,640 |
| 1984-05-07 | 146 | 161 | 146 | 161 | 1,049,000 | 1,610 |
| 1984-05-04 | 145 | 145 | 143 | 143 | 72,000 | 1,430 |
| 1984-05-02 | 145 | 145 | 144 | 145 | 34,000 | 1,450 |
| 1984-05-01 | 145 | 145 | 142 | 143 | 62,000 | 1,430 |
| 1984-04-28 | 145 | 147 | 140 | 140 | 52,000 | 1,400 |
| 1984-04-27 | 148 | 148 | 145 | 145 | 64,000 | 1,450 |
| 1984-04-26 | 149 | 149 | 146 | 146 | 118,000 | 1,460 |
| 1984-04-25 | 148 | 150 | 147 | 149 | 92,000 | 1,490 |
| 1984-04-24 | 146 | 148 | 146 | 147 | 96,000 | 1,470 |
| 1984-04-23 | 152 | 153 | 145 | 146 | 389,000 | 1,460 |
| 1984-04-21 | 149 | 154 | 149 | 152 | 478,000 | 1,520 |
| 1984-04-20 | 140 | 145 | 140 | 145 | 150,000 | 1,450 |
| 1984-04-19 | 139 | 140 | 138 | 140 | 102,000 | 1,400 |
| 1984-04-18 | 140 | 140 | 138 | 140 | 92,000 | 1,400 |
| 1984-04-17 | 139 | 140 | 139 | 139 | 35,000 | 1,390 |
| 1984-04-16 | 140 | 140 | 136 | 139 | 103,000 | 1,390 |
| 1984-04-13 | 140 | 140 | 138 | 140 | 26,000 | 1,400 |
| 1984-04-12 | 140 | 140 | 138 | 138 | 80,000 | 1,380 |
| 1984-04-11 | 140 | 140 | 136 | 139 | 97,000 | 1,390 |
| 1984-04-10 | 139 | 140 | 136 | 136 | 118,000 | 1,360 |
| 1984-04-09 | 135 | 136 | 135 | 136 | 36,000 | 1,360 |
| 1984-04-07 | 135 | 138 | 135 | 135 | 47,000 | 1,350 |
| 1984-04-06 | 136 | 137 | 136 | 137 | 38,000 | 1,370 |
| 1984-04-05 | 136 | 139 | 136 | 136 | 48,000 | 1,360 |
| 1984-04-04 | 136 | 137 | 136 | 137 | 26,000 | 1,370 |
| 1984-04-03 | 135 | 137 | 135 | 137 | 92,000 | 1,370 |
| 1984-04-02 | 136 | 138 | 135 | 138 | 59,000 | 1,380 |
| 1984-03-31 | 138 | 138 | 135 | 136 | 21,000 | 1,360 |
| 1984-03-30 | 139 | 139 | 135 | 135 | 68,000 | 1,350 |
| 1984-03-29 | 142 | 142 | 139 | 139 | 35,000 | 1,390 |
| 1984-03-28 | 138 | 144 | 138 | 140 | 58,000 | 1,400 |
| 1984-03-27 | 137 | 138 | 132 | 135 | 108,000 | 1,350 |
| 1984-03-26 | 140 | 144 | 135 | 135 | 60,000 | 1,350 |
| 1984-03-24 | 140 | 145 | 140 | 144 | 47,000 | 1,440 |
| 1984-03-23 | 144 | 146 | 140 | 141 | 102,000 | 1,410 |
| 1984-03-22 | 144 | 147 | 144 | 145 | 78,000 | 1,450 |
| 1984-03-21 | 140 | 143 | 139 | 140 | 47,000 | 1,400 |
| 1984-03-19 | 140 | 140 | 131 | 139 | 77,000 | 1,390 |
| 1984-03-17 | 142 | 145 | 140 | 140 | 47,000 | 1,400 |
| 1984-03-16 | 145 | 147 | 138 | 146 | 94,000 | 1,460 |
| 1984-03-15 | 149 | 149 | 145 | 145 | 145,000 | 1,450 |
| 1984-03-14 | 139 | 149 | 139 | 147 | 212,000 | 1,470 |
| 1984-03-13 | 140 | 140 | 139 | 139 | 17,000 | 1,390 |
| 1984-03-12 | 139 | 140 | 138 | 138 | 126,000 | 1,380 |
| 1984-03-09 | 138 | 140 | 138 | 139 | 46,000 | 1,390 |
| 1984-03-08 | 140 | 141 | 138 | 140 | 135,000 | 1,400 |
| 1984-03-07 | 141 | 142 | 141 | 141 | 30,000 | 1,410 |
| 1984-03-06 | 142 | 142 | 140 | 140 | 72,000 | 1,400 |
| 1984-03-05 | 148 | 148 | 140 | 141 | 69,000 | 1,410 |
| 1984-03-02 | 141 | 150 | 141 | 145 | 97,000 | 1,450 |
| 1984-03-01 | 151 | 151 | 140 | 140 | 207,000 | 1,400 |
| 1984-02-29 | 149 | 152 | 148 | 150 | 316,000 | 1,500 |
| 1984-02-28 | 146 | 148 | 145 | 147 | 194,000 | 1,470 |
| 1984-02-27 | 147 | 148 | 146 | 147 | 152,000 | 1,470 |
| 1984-02-25 | 149 | 149 | 146 | 146 | 243,000 | 1,460 |
| 1984-02-24 | 146 | 153 | 146 | 152 | 958,000 | 1,520 |
| 1984-02-23 | 144 | 146 | 143 | 145 | 191,000 | 1,450 |
| 1984-02-22 | 145 | 146 | 143 | 143 | 200,000 | 1,430 |
| 1984-02-21 | 145 | 146 | 143 | 143 | 259,000 | 1,430 |
| 1984-02-20 | 145 | 147 | 143 | 143 | 460,000 | 1,430 |
| 1984-02-18 | 140 | 141 | 140 | 141 | 71,000 | 1,410 |
| 1984-02-17 | 136 | 142 | 136 | 140 | 204,000 | 1,400 |
| 1984-02-16 | 132 | 137 | 132 | 136 | 157,000 | 1,360 |
| 1984-02-15 | 131 | 132 | 130 | 130 | 60,000 | 1,300 |
| 1984-02-14 | 130 | 134 | 130 | 130 | 55,000 | 1,300 |
| 1984-02-13 | 135 | 135 | 130 | 130 | 47,000 | 1,300 |
| 1984-02-10 | 135 | 135 | 131 | 131 | 61,000 | 1,310 |
| 1984-02-09 | 133 | 133 | 130 | 130 | 88,000 | 1,300 |
| 1984-02-08 | 135 | 135 | 132 | 132 | 44,000 | 1,320 |
| 1984-02-07 | 136 | 137 | 135 | 135 | 44,000 | 1,350 |
| 1984-02-06 | 140 | 140 | 137 | 137 | 36,000 | 1,370 |
| 1984-02-04 | 135 | 137 | 135 | 135 | 57,000 | 1,350 |
| 1984-02-03 | 132 | 137 | 132 | 137 | 41,000 | 1,370 |
| 1984-02-02 | 133 | 135 | 132 | 132 | 62,000 | 1,320 |
| 1984-02-01 | 132 | 135 | 132 | 132 | 43,000 | 1,320 |
| 1984-01-31 | 132 | 135 | 132 | 132 | 92,000 | 1,320 |
| 1984-01-30 | 133 | 138 | 132 | 132 | 60,000 | 1,320 |
| 1984-01-28 | 133 | 135 | 130 | 131 | 26,000 | 1,310 |
| 1984-01-27 | 137 | 137 | 135 | 136 | 120,000 | 1,360 |
| 1984-01-26 | 136 | 138 | 136 | 137 | 55,000 | 1,370 |
| 1984-01-25 | 140 | 140 | 135 | 137 | 59,000 | 1,370 |
| 1984-01-24 | 142 | 144 | 140 | 140 | 68,000 | 1,400 |
| 1984-01-23 | 140 | 143 | 140 | 142 | 90,000 | 1,420 |
| 1984-01-21 | 145 | 146 | 142 | 143 | 58,000 | 1,430 |
| 1984-01-20 | 145 | 148 | 145 | 145 | 227,000 | 1,450 |
| 1984-01-19 | 141 | 144 | 140 | 144 | 198,000 | 1,440 |
| 1984-01-18 | 138 | 140 | 138 | 140 | 154,000 | 1,400 |
| 1984-01-17 | 138 | 139 | 137 | 137 | 93,000 | 1,370 |
| 1984-01-13 | 137 | 137 | 135 | 135 | 44,000 | 1,350 |
| 1984-01-12 | 140 | 140 | 136 | 136 | 136,000 | 1,360 |
| 1984-01-11 | 138 | 138 | 136 | 138 | 141,000 | 1,380 |
| 1984-01-10 | 133 | 138 | 130 | 133 | 108,000 | 1,330 |
| 1984-01-09 | 127 | 130 | 127 | 128 | 98,000 | 1,280 |
| 1984-01-07 | 127 | 128 | 127 | 127 | 99,000 | 1,270 |
| 1984-01-06 | 129 | 129 | 127 | 127 | 81,000 | 1,270 |
| 1984-01-05 | 128 | 128 | 127 | 127 | 56,000 | 1,270 |
| 1984-01-04 | 126 | 128 | 125 | 127 | 71,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
