2109 DM三井製糖ホールディングス(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 | 232 | 235 | 230 | 230 | 182,000 | 1,150 |
| 1984-12-27 | 233 | 235 | 232 | 234 | 56,000 | 1,170 |
| 1984-12-26 | 233 | 238 | 231 | 232 | 240,000 | 1,160 |
| 1984-12-25 | 236 | 240 | 231 | 237 | 97,000 | 1,185 |
| 1984-12-24 | 235 | 240 | 232 | 232 | 249,000 | 1,160 |
| 1984-12-22 | 232 | 236 | 230 | 235 | 222,000 | 1,175 |
| 1984-12-21 | 234 | 235 | 230 | 230 | 147,000 | 1,150 |
| 1984-12-20 | 230 | 235 | 230 | 230 | 196,000 | 1,150 |
| 1984-12-19 | 234 | 235 | 229 | 229 | 111,000 | 1,145 |
| 1984-12-18 | 236 | 237 | 234 | 235 | 172,000 | 1,175 |
| 1984-12-17 | 238 | 238 | 235 | 238 | 120,000 | 1,190 |
| 1984-12-15 | 236 | 239 | 236 | 239 | 54,000 | 1,195 |
| 1984-12-14 | 237 | 239 | 235 | 239 | 141,000 | 1,195 |
| 1984-12-13 | 236 | 239 | 236 | 236 | 81,000 | 1,180 |
| 1984-12-12 | 237 | 239 | 236 | 239 | 128,000 | 1,195 |
| 1984-12-11 | 240 | 240 | 237 | 237 | 108,000 | 1,185 |
| 1984-12-10 | 237 | 243 | 237 | 243 | 123,000 | 1,215 |
| 1984-12-07 | 244 | 244 | 237 | 237 | 165,000 | 1,185 |
| 1984-12-06 | 240 | 250 | 236 | 240 | 195,000 | 1,200 |
| 1984-12-05 | 245 | 245 | 239 | 240 | 203,000 | 1,200 |
| 1984-12-04 | 245 | 250 | 245 | 245 | 137,000 | 1,225 |
| 1984-12-03 | 255 | 255 | 245 | 245 | 308,000 | 1,225 |
| 1984-12-01 | 248 | 260 | 248 | 256 | 374,000 | 1,280 |
| 1984-11-30 | 242 | 246 | 235 | 245 | 205,000 | 1,225 |
| 1984-11-29 | 235 | 245 | 230 | 245 | 100,000 | 1,225 |
| 1984-11-28 | 235 | 236 | 225 | 235 | 350,000 | 1,175 |
| 1984-11-27 | 241 | 246 | 235 | 237 | 244,000 | 1,185 |
| 1984-11-26 | 245 | 249 | 241 | 246 | 178,000 | 1,230 |
| 1984-11-24 | 248 | 250 | 248 | 248 | 247,000 | 1,240 |
| 1984-11-22 | 247 | 248 | 243 | 243 | 146,000 | 1,215 |
| 1984-11-21 | 241 | 249 | 241 | 246 | 230,000 | 1,230 |
| 1984-11-20 | 250 | 250 | 241 | 241 | 436,000 | 1,205 |
| 1984-11-19 | 253 | 255 | 248 | 252 | 168,000 | 1,260 |
| 1984-11-17 | 254 | 255 | 248 | 248 | 198,000 | 1,240 |
| 1984-11-16 | 252 | 257 | 249 | 249 | 469,000 | 1,245 |
| 1984-11-15 | 255 | 259 | 247 | 247 | 479,000 | 1,235 |
| 1984-11-14 | 261 | 261 | 254 | 255 | 837,000 | 1,275 |
| 1984-11-13 | 260 | 263 | 251 | 251 | 2,060,000 | 1,255 |
| 1984-11-12 | 250 | 273 | 248 | 263 | 3,855,000 | 1,315 |
| 1984-11-09 | 231 | 247 | 225 | 247 | 2,109,000 | 1,235 |
| 1984-11-08 | 227 | 229 | 221 | 229 | 217,000 | 1,145 |
| 1984-11-07 | 221 | 225 | 218 | 220 | 299,000 | 1,100 |
| 1984-11-06 | 226 | 227 | 218 | 218 | 236,000 | 1,090 |
| 1984-11-05 | 230 | 235 | 227 | 230 | 277,000 | 1,150 |
| 1984-11-02 | 239 | 239 | 225 | 227 | 535,000 | 1,135 |
| 1984-11-01 | 231 | 246 | 230 | 238 | 1,420,000 | 1,190 |
| 1984-10-31 | 220 | 220 | 215 | 216 | 159,000 | 1,080 |
| 1984-10-30 | 222 | 225 | 216 | 217 | 162,000 | 1,085 |
| 1984-10-29 | 230 | 230 | 218 | 225 | 97,000 | 1,125 |
| 1984-10-27 | 220 | 230 | 220 | 230 | 57,000 | 1,150 |
| 1984-10-26 | 225 | 225 | 216 | 218 | 55,000 | 1,090 |
| 1984-10-25 | 230 | 230 | 225 | 226 | 171,000 | 1,130 |
| 1984-10-24 | 215 | 230 | 215 | 223 | 161,000 | 1,115 |
| 1984-10-23 | 216 | 220 | 212 | 212 | 144,000 | 1,060 |
| 1984-10-22 | 216 | 220 | 215 | 215 | 59,000 | 1,075 |
| 1984-10-20 | 216 | 218 | 210 | 215 | 39,000 | 1,075 |
| 1984-10-19 | 215 | 215 | 210 | 214 | 138,000 | 1,070 |
| 1984-10-18 | 215 | 218 | 214 | 215 | 124,000 | 1,075 |
| 1984-10-17 | 221 | 221 | 218 | 218 | 139,000 | 1,090 |
| 1984-10-16 | 225 | 229 | 221 | 221 | 79,000 | 1,105 |
| 1984-10-15 | 228 | 228 | 225 | 225 | 51,000 | 1,125 |
| 1984-10-12 | 225 | 230 | 225 | 228 | 136,000 | 1,140 |
| 1984-10-11 | 225 | 225 | 221 | 225 | 183,000 | 1,125 |
| 1984-10-09 | 229 | 229 | 223 | 223 | 128,000 | 1,115 |
| 1984-10-08 | 225 | 230 | 225 | 230 | 21,000 | 1,150 |
| 1984-10-06 | 234 | 234 | 231 | 231 | 76,000 | 1,155 |
| 1984-10-05 | 240 | 240 | 231 | 239 | 144,000 | 1,195 |
| 1984-10-04 | 220 | 240 | 218 | 240 | 258,000 | 1,200 |
| 1984-10-03 | 221 | 224 | 220 | 221 | 48,000 | 1,105 |
| 1984-10-02 | 220 | 223 | 220 | 220 | 90,000 | 1,100 |
| 1984-10-01 | 222 | 223 | 220 | 220 | 105,000 | 1,100 |
| 1984-09-29 | 225 | 226 | 222 | 223 | 51,000 | 1,115 |
| 1984-09-28 | 226 | 227 | 223 | 223 | 80,000 | 1,115 |
| 1984-09-27 | 230 | 235 | 225 | 226 | 175,000 | 1,130 |
| 1984-09-26 | 234 | 240 | 229 | 229 | 88,000 | 1,145 |
| 1984-09-25 | 225 | 240 | 222 | 240 | 188,000 | 1,200 |
| 1984-09-22 | 225 | 240 | 225 | 240 | 239,000 | 1,200 |
| 1984-09-21 | 228 | 230 | 225 | 225 | 110,000 | 1,125 |
| 1984-09-20 | 228 | 234 | 228 | 229 | 73,000 | 1,145 |
| 1984-09-19 | 230 | 235 | 228 | 228 | 40,000 | 1,140 |
| 1984-09-18 | 238 | 239 | 235 | 235 | 38,000 | 1,175 |
| 1984-09-17 | 228 | 240 | 228 | 240 | 75,000 | 1,200 |
| 1984-09-14 | 231 | 231 | 228 | 228 | 68,000 | 1,140 |
| 1984-09-13 | 231 | 234 | 230 | 231 | 73,000 | 1,155 |
| 1984-09-12 | 243 | 243 | 230 | 231 | 80,000 | 1,155 |
| 1984-09-11 | 229 | 239 | 228 | 239 | 58,000 | 1,195 |
| 1984-09-10 | 236 | 237 | 230 | 230 | 80,000 | 1,150 |
| 1984-09-07 | 236 | 240 | 235 | 236 | 93,000 | 1,180 |
| 1984-09-06 | 240 | 240 | 237 | 240 | 55,000 | 1,200 |
| 1984-09-05 | 241 | 242 | 240 | 240 | 62,000 | 1,200 |
| 1984-09-04 | 243 | 245 | 238 | 242 | 55,000 | 1,210 |
| 1984-09-03 | 237 | 240 | 237 | 238 | 26,000 | 1,190 |
| 1984-09-01 | 239 | 245 | 236 | 236 | 120,000 | 1,180 |
| 1984-08-31 | 240 | 246 | 239 | 239 | 73,000 | 1,195 |
| 1984-08-30 | 250 | 250 | 240 | 240 | 72,000 | 1,200 |
| 1984-08-29 | 254 | 255 | 248 | 254 | 90,000 | 1,270 |
| 1984-08-28 | 238 | 259 | 238 | 259 | 404,000 | 1,295 |
| 1984-08-27 | 243 | 248 | 240 | 240 | 164,000 | 1,200 |
| 1984-08-25 | 242 | 242 | 238 | 238 | 113,000 | 1,190 |
| 1984-08-24 | 242 | 244 | 240 | 241 | 45,000 | 1,205 |
| 1984-08-23 | 240 | 245 | 240 | 240 | 70,000 | 1,200 |
| 1984-08-22 | 242 | 247 | 241 | 241 | 63,000 | 1,205 |
| 1984-08-21 | 241 | 246 | 241 | 242 | 39,000 | 1,210 |
| 1984-08-20 | 245 | 246 | 241 | 246 | 38,000 | 1,230 |
| 1984-08-18 | 242 | 248 | 240 | 247 | 114,000 | 1,235 |
| 1984-08-17 | 247 | 250 | 246 | 246 | 63,000 | 1,230 |
| 1984-08-16 | 250 | 255 | 246 | 248 | 48,000 | 1,240 |
| 1984-08-15 | 253 | 260 | 253 | 253 | 55,000 | 1,265 |
| 1984-08-14 | 251 | 253 | 251 | 251 | 69,000 | 1,255 |
| 1984-08-13 | 251 | 251 | 251 | 251 | 60,000 | 1,255 |
| 1984-08-10 | 255 | 260 | 251 | 251 | 60,000 | 1,255 |
| 1984-08-09 | 261 | 267 | 260 | 261 | 91,000 | 1,305 |
| 1984-08-08 | 269 | 271 | 254 | 269 | 684,000 | 1,345 |
| 1984-08-07 | 270 | 275 | 263 | 270 | 1,347,000 | 1,350 |
| 1984-08-06 | 247 | 250 | 239 | 249 | 97,000 | 1,245 |
| 1984-08-04 | 238 | 249 | 238 | 249 | 51,000 | 1,245 |
| 1984-08-03 | 249 | 254 | 242 | 253 | 35,000 | 1,265 |
| 1984-08-02 | 258 | 258 | 242 | 255 | 59,000 | 1,275 |
| 1984-08-01 | 253 | 258 | 245 | 258 | 181,000 | 1,290 |
| 1984-07-31 | 257 | 260 | 250 | 258 | 91,000 | 1,290 |
| 1984-07-30 | 260 | 266 | 255 | 255 | 133,000 | 1,275 |
| 1984-07-28 | 269 | 270 | 260 | 270 | 430,000 | 1,350 |
| 1984-07-27 | 260 | 269 | 250 | 269 | 705,000 | 1,345 |
| 1984-07-26 | 238 | 262 | 238 | 262 | 309,000 | 1,310 |
| 1984-07-25 | 238 | 242 | 238 | 238 | 50,000 | 1,190 |
| 1984-07-24 | 235 | 244 | 233 | 238 | 90,000 | 1,190 |
| 1984-07-23 | 253 | 253 | 238 | 250 | 256,000 | 1,250 |
| 1984-07-21 | 242 | 255 | 242 | 255 | 141,000 | 1,275 |
| 1984-07-20 | 246 | 252 | 240 | 252 | 234,000 | 1,260 |
| 1984-07-19 | 251 | 256 | 245 | 254 | 263,000 | 1,270 |
| 1984-07-18 | 264 | 264 | 254 | 260 | 271,000 | 1,300 |
| 1984-07-17 | 266 | 266 | 251 | 264 | 317,000 | 1,320 |
| 1984-07-16 | 264 | 268 | 260 | 266 | 166,000 | 1,330 |
| 1984-07-13 | 267 | 267 | 258 | 266 | 304,000 | 1,330 |
| 1984-07-12 | 255 | 275 | 255 | 270 | 1,220,000 | 1,350 |
| 1984-07-11 | 265 | 267 | 260 | 260 | 394,000 | 1,300 |
| 1984-07-10 | 265 | 269 | 262 | 269 | 3,637,000 | 1,345 |
| 1984-07-09 | 264 | 270 | 255 | 270 | 843,000 | 1,350 |
| 1984-07-07 | 255 | 269 | 250 | 267 | 795,000 | 1,335 |
| 1984-07-06 | 251 | 252 | 239 | 252 | 278,000 | 1,260 |
| 1984-07-05 | 253 | 257 | 247 | 253 | 303,000 | 1,265 |
| 1984-07-04 | 248 | 255 | 248 | 253 | 331,000 | 1,265 |
| 1984-07-03 | 249 | 253 | 248 | 253 | 357,000 | 1,265 |
| 1984-07-02 | 258 | 262 | 245 | 258 | 471,000 | 1,290 |
| 1984-06-30 | 260 | 263 | 258 | 263 | 594,000 | 1,315 |
| 1984-06-29 | 265 | 270 | 260 | 265 | 1,077,000 | 1,325 |
| 1984-06-28 | 260 | 268 | 258 | 268 | 1,735,000 | 1,340 |
| 1984-06-27 | 263 | 265 | 251 | 262 | 2,426,000 | 1,310 |
| 1984-06-26 | 246 | 260 | 243 | 260 | 1,726,000 | 1,300 |
| 1984-06-25 | 241 | 249 | 241 | 246 | 365,000 | 1,230 |
| 1984-06-23 | 241 | 246 | 240 | 246 | 351,000 | 1,230 |
| 1984-06-22 | 243 | 248 | 240 | 246 | 376,000 | 1,230 |
| 1984-06-21 | 250 | 250 | 241 | 248 | 713,000 | 1,240 |
| 1984-06-20 | 258 | 258 | 251 | 253 | 2,571,000 | 1,265 |
| 1984-06-19 | 245 | 255 | 241 | 255 | 5,955,000 | 1,275 |
| 1984-06-18 | 244 | 248 | 240 | 241 | 1,964,000 | 1,205 |
| 1984-06-16 | 228 | 245 | 228 | 245 | 2,460,000 | 1,225 |
| 1984-06-15 | 227 | 234 | 222 | 233 | 2,284,000 | 1,165 |
| 1984-06-14 | 219 | 229 | 219 | 222 | 723,000 | 1,110 |
| 1984-06-13 | 217 | 220 | 217 | 218 | 149,000 | 1,090 |
| 1984-06-12 | 220 | 225 | 216 | 216 | 248,000 | 1,080 |
| 1984-06-11 | 222 | 223 | 215 | 215 | 199,000 | 1,075 |
| 1984-06-08 | 214 | 215 | 210 | 212 | 215,000 | 1,060 |
| 1984-06-07 | 218 | 220 | 213 | 213 | 253,000 | 1,065 |
| 1984-06-06 | 216 | 224 | 211 | 213 | 272,000 | 1,065 |
| 1984-06-05 | 225 | 225 | 217 | 220 | 152,000 | 1,100 |
| 1984-06-04 | 225 | 231 | 223 | 225 | 600,000 | 1,125 |
| 1984-06-02 | 226 | 228 | 220 | 225 | 319,000 | 1,125 |
| 1984-06-01 | 225 | 228 | 217 | 227 | 775,000 | 1,135 |
| 1984-05-31 | 211 | 216 | 205 | 206 | 147,000 | 1,030 |
| 1984-05-30 | 220 | 220 | 213 | 213 | 272,000 | 1,065 |
| 1984-05-29 | 211 | 229 | 210 | 220 | 773,000 | 1,100 |
| 1984-05-28 | 205 | 206 | 200 | 206 | 101,000 | 1,030 |
| 1984-05-26 | 205 | 205 | 201 | 204 | 74,000 | 1,020 |
| 1984-05-25 | 207 | 210 | 205 | 210 | 99,000 | 1,050 |
| 1984-05-24 | 205 | 210 | 204 | 207 | 108,000 | 1,035 |
| 1984-05-23 | 210 | 210 | 205 | 206 | 118,000 | 1,030 |
| 1984-05-22 | 209 | 209 | 205 | 206 | 110,000 | 1,030 |
| 1984-05-21 | 213 | 218 | 209 | 210 | 256,000 | 1,050 |
| 1984-05-19 | 207 | 219 | 207 | 213 | 176,000 | 1,065 |
| 1984-05-18 | 201 | 213 | 200 | 206 | 218,000 | 1,030 |
| 1984-05-17 | 220 | 222 | 210 | 210 | 269,000 | 1,050 |
| 1984-05-16 | 220 | 222 | 215 | 220 | 123,000 | 1,100 |
| 1984-05-15 | 211 | 215 | 210 | 215 | 200,000 | 1,075 |
| 1984-05-14 | 220 | 222 | 211 | 211 | 177,000 | 1,055 |
| 1984-05-11 | 220 | 225 | 218 | 220 | 213,000 | 1,100 |
| 1984-05-10 | 226 | 226 | 218 | 220 | 389,000 | 1,100 |
| 1984-05-09 | 220 | 224 | 220 | 223 | 402,000 | 1,115 |
| 1984-05-08 | 226 | 229 | 219 | 219 | 885,000 | 1,095 |
| 1984-05-07 | 223 | 232 | 221 | 224 | 1,099,000 | 1,120 |
| 1984-05-04 | 221 | 223 | 215 | 218 | 309,000 | 1,090 |
| 1984-05-02 | 224 | 224 | 210 | 219 | 363,000 | 1,095 |
| 1984-05-01 | 227 | 228 | 224 | 225 | 208,000 | 1,125 |
| 1984-04-28 | 224 | 228 | 223 | 227 | 121,000 | 1,135 |
| 1984-04-27 | 230 | 232 | 224 | 228 | 433,000 | 1,140 |
| 1984-04-26 | 232 | 232 | 226 | 230 | 563,000 | 1,150 |
| 1984-04-25 | 232 | 239 | 228 | 235 | 2,748,000 | 1,175 |
| 1984-04-24 | 231 | 232 | 228 | 232 | 629,000 | 1,160 |
| 1984-04-23 | 233 | 234 | 225 | 226 | 647,000 | 1,130 |
| 1984-04-21 | 227 | 234 | 225 | 234 | 548,000 | 1,170 |
| 1984-04-20 | 221 | 230 | 220 | 228 | 935,000 | 1,140 |
| 1984-04-19 | 235 | 235 | 227 | 230 | 2,125,000 | 1,150 |
| 1984-04-18 | 224 | 233 | 224 | 233 | 3,162,000 | 1,165 |
| 1984-04-17 | 220 | 224 | 215 | 219 | 1,622,000 | 1,095 |
| 1984-04-16 | 218 | 219 | 213 | 218 | 1,118,000 | 1,090 |
| 1984-04-13 | 202 | 215 | 201 | 215 | 830,000 | 1,075 |
| 1984-04-12 | 209 | 209 | 201 | 203 | 557,000 | 1,015 |
| 1984-04-11 | 197 | 210 | 197 | 210 | 945,000 | 1,050 |
| 1984-04-10 | 200 | 201 | 195 | 195 | 365,000 | 975 |
| 1984-04-09 | 201 | 201 | 199 | 199 | 205,000 | 995 |
| 1984-04-07 | 198 | 200 | 197 | 199 | 167,000 | 995 |
| 1984-04-06 | 196 | 201 | 195 | 200 | 222,000 | 1,000 |
| 1984-04-05 | 201 | 201 | 195 | 195 | 400,000 | 975 |
| 1984-04-04 | 204 | 209 | 200 | 200 | 1,068,000 | 1,000 |
| 1984-04-03 | 197 | 204 | 197 | 204 | 596,000 | 1,020 |
| 1984-04-02 | 193 | 197 | 188 | 197 | 311,000 | 985 |
| 1984-03-31 | 187 | 191 | 185 | 186 | 203,000 | 930 |
| 1984-03-30 | 189 | 193 | 186 | 191 | 192,000 | 955 |
| 1984-03-29 | 194 | 199 | 187 | 194 | 342,000 | 970 |
| 1984-03-28 | 188 | 200 | 188 | 199 | 523,000 | 995 |
| 1984-03-27 | 196 | 205 | 195 | 203 | 2,251,000 | 1,015 |
| 1984-03-26 | 194 | 202 | 192 | 196 | 97,000 | 980 |
| 1984-03-24 | 191 | 191 | 187 | 191 | 140,000 | 955 |
| 1984-03-23 | 200 | 200 | 188 | 191 | 264,000 | 955 |
| 1984-03-22 | 206 | 206 | 197 | 197 | 289,000 | 985 |
| 1984-03-21 | 205 | 208 | 195 | 203 | 2,079,000 | 1,015 |
| 1984-03-19 | 214 | 214 | 200 | 200 | 432,000 | 1,000 |
| 1984-03-17 | 215 | 219 | 210 | 215 | 596,000 | 1,075 |
| 1984-03-16 | 215 | 220 | 211 | 220 | 3,378,000 | 1,100 |
| 1984-03-15 | 210 | 210 | 205 | 210 | 1,877,000 | 1,050 |
| 1984-03-14 | 208 | 210 | 204 | 209 | 3,970,000 | 1,045 |
| 1984-03-13 | 190 | 204 | 188 | 203 | 3,655,000 | 1,015 |
| 1984-03-12 | 197 | 197 | 190 | 190 | 306,000 | 950 |
| 1984-03-09 | 188 | 200 | 185 | 193 | 1,406,000 | 965 |
| 1984-03-08 | 190 | 190 | 185 | 188 | 158,000 | 940 |
| 1984-03-07 | 195 | 196 | 181 | 181 | 537,000 | 905 |
| 1984-03-06 | 184 | 194 | 180 | 192 | 570,000 | 960 |
| 1984-03-05 | 185 | 188 | 175 | 181 | 231,000 | 905 |
| 1984-03-03 | 194 | 194 | 187 | 188 | 440,000 | 940 |
| 1984-03-02 | 195 | 202 | 191 | 194 | 2,106,000 | 970 |
| 1984-03-01 | 190 | 195 | 183 | 192 | 941,000 | 960 |
| 1984-02-29 | 194 | 200 | 187 | 195 | 3,007,000 | 975 |
| 1984-02-28 | 180 | 198 | 176 | 192 | 2,723,000 | 960 |
| 1984-02-27 | 177 | 182 | 173 | 176 | 1,649,000 | 880 |
| 1984-02-25 | 174 | 174 | 166 | 172 | 395,000 | 860 |
| 1984-02-24 | 164 | 178 | 164 | 177 | 1,900,000 | 885 |
| 1984-02-23 | 164 | 170 | 160 | 164 | 754,000 | 820 |
| 1984-02-22 | 162 | 165 | 160 | 163 | 417,000 | 815 |
| 1984-02-21 | 162 | 168 | 158 | 158 | 448,000 | 790 |
| 1984-02-20 | 163 | 164 | 161 | 164 | 146,000 | 820 |
| 1984-02-18 | 167 | 169 | 162 | 165 | 152,000 | 825 |
| 1984-02-17 | 171 | 172 | 166 | 166 | 673,000 | 830 |
| 1984-02-16 | 168 | 174 | 166 | 174 | 2,074,000 | 870 |
| 1984-02-15 | 159 | 163 | 158 | 160 | 534,000 | 800 |
| 1984-02-14 | 151 | 157 | 151 | 157 | 45,000 | 785 |
| 1984-02-13 | 155 | 155 | 150 | 151 | 58,000 | 755 |
| 1984-02-10 | 159 | 159 | 155 | 155 | 108,000 | 775 |
| 1984-02-09 | 160 | 162 | 158 | 159 | 256,000 | 795 |
| 1984-02-08 | 148 | 160 | 148 | 156 | 243,000 | 780 |
| 1984-02-07 | 149 | 150 | 147 | 148 | 61,000 | 740 |
| 1984-02-06 | 147 | 150 | 147 | 148 | 43,000 | 740 |
| 1984-02-04 | 151 | 151 | 150 | 150 | 24,000 | 750 |
| 1984-02-03 | 154 | 155 | 151 | 151 | 53,000 | 755 |
| 1984-02-02 | 152 | 155 | 150 | 154 | 42,000 | 770 |
| 1984-02-01 | 150 | 152 | 150 | 150 | 43,000 | 750 |
| 1984-01-31 | 151 | 152 | 148 | 149 | 33,000 | 745 |
| 1984-01-30 | 150 | 151 | 146 | 148 | 35,000 | 740 |
| 1984-01-28 | 149 | 149 | 145 | 145 | 102,000 | 725 |
| 1984-01-27 | 150 | 151 | 148 | 148 | 144,000 | 740 |
| 1984-01-26 | 156 | 158 | 151 | 151 | 99,000 | 755 |
| 1984-01-25 | 156 | 158 | 155 | 155 | 72,000 | 775 |
| 1984-01-24 | 162 | 162 | 156 | 160 | 293,000 | 800 |
| 1984-01-23 | 158 | 164 | 155 | 162 | 606,000 | 810 |
| 1984-01-21 | 158 | 158 | 155 | 156 | 207,000 | 780 |
| 1984-01-20 | 156 | 160 | 156 | 160 | 404,000 | 800 |
| 1984-01-19 | 152 | 157 | 152 | 156 | 216,000 | 780 |
| 1984-01-18 | 152 | 153 | 151 | 151 | 229,000 | 755 |
| 1984-01-17 | 151 | 151 | 148 | 151 | 180,000 | 755 |
| 1984-01-13 | 147 | 147 | 146 | 146 | 114,000 | 730 |
| 1984-01-12 | 147 | 147 | 146 | 146 | 95,000 | 730 |
| 1984-01-11 | 146 | 147 | 146 | 147 | 63,000 | 735 |
| 1984-01-10 | 147 | 147 | 144 | 146 | 89,000 | 730 |
| 1984-01-09 | 144 | 147 | 144 | 147 | 96,000 | 735 |
| 1984-01-07 | 145 | 145 | 144 | 144 | 121,000 | 720 |
| 1984-01-06 | 145 | 147 | 144 | 145 | 97,000 | 725 |
| 1984-01-05 | 147 | 147 | 144 | 144 | 83,000 | 720 |
| 1984-01-04 | 147 | 147 | 146 | 147 | 28,000 | 735 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
