2201 森永製菓(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 | 400 | 409 | 400 | 400 | 252,000 | 865.80 |
| 1984-12-27 | 395 | 400 | 395 | 399 | 347,000 | 863.64 |
| 1984-12-26 | 405 | 409 | 385 | 397 | 571,000 | 859.31 |
| 1984-12-25 | 381 | 400 | 381 | 400 | 613,000 | 865.80 |
| 1984-12-24 | 400 | 401 | 380 | 382 | 1,450,000 | 826.84 |
| 1984-12-22 | 408 | 408 | 401 | 401 | 2,451,000 | 867.97 |
| 1984-12-21 | 420 | 422 | 402 | 408 | 987,000 | 883.12 |
| 1984-12-20 | 435 | 435 | 423 | 423 | 596,000 | 915.58 |
| 1984-12-19 | 431 | 435 | 429 | 430 | 543,000 | 930.74 |
| 1984-12-18 | 431 | 440 | 430 | 431 | 458,000 | 932.90 |
| 1984-12-17 | 443 | 443 | 433 | 435 | 439,000 | 941.56 |
| 1984-12-15 | 445 | 450 | 441 | 444 | 227,000 | 961.04 |
| 1984-12-14 | 451 | 451 | 446 | 446 | 361,000 | 965.37 |
| 1984-12-13 | 451 | 454 | 450 | 451 | 180,000 | 976.19 |
| 1984-12-12 | 451 | 457 | 450 | 450 | 467,000 | 974.03 |
| 1984-12-11 | 450 | 458 | 450 | 450 | 336,000 | 974.03 |
| 1984-12-10 | 459 | 460 | 450 | 450 | 243,000 | 974.03 |
| 1984-12-07 | 455 | 480 | 452 | 469 | 517,000 | 1,015.15 |
| 1984-12-06 | 450 | 458 | 450 | 455 | 734,000 | 984.85 |
| 1984-12-05 | 451 | 459 | 451 | 452 | 321,000 | 978.36 |
| 1984-12-04 | 453 | 460 | 451 | 451 | 397,000 | 976.19 |
| 1984-12-03 | 455 | 461 | 450 | 452 | 391,000 | 978.36 |
| 1984-12-01 | 465 | 465 | 455 | 455 | 230,000 | 984.85 |
| 1984-11-30 | 460 | 470 | 455 | 465 | 357,000 | 1,006.49 |
| 1984-11-29 | 457 | 457 | 450 | 450 | 422,000 | 974.03 |
| 1984-11-28 | 450 | 458 | 449 | 456 | 915,000 | 987.01 |
| 1984-11-27 | 454 | 455 | 451 | 454 | 227,000 | 982.68 |
| 1984-11-26 | 468 | 468 | 450 | 450 | 836,000 | 974.03 |
| 1984-11-24 | 470 | 474 | 462 | 463 | 121,000 | 1,002.16 |
| 1984-11-22 | 464 | 474 | 456 | 456 | 251,000 | 987.01 |
| 1984-11-21 | 474 | 476 | 466 | 469 | 251,000 | 1,015.15 |
| 1984-11-20 | 480 | 484 | 465 | 474 | 452,000 | 1,025.97 |
| 1984-11-19 | 452 | 482 | 452 | 475 | 1,274,000 | 1,028.14 |
| 1984-11-17 | 460 | 460 | 452 | 452 | 192,000 | 978.36 |
| 1984-11-16 | 467 | 467 | 454 | 455 | 352,000 | 984.85 |
| 1984-11-15 | 455 | 460 | 452 | 457 | 794,000 | 989.18 |
| 1984-11-14 | 447 | 485 | 445 | 485 | 975,000 | 1,049.78 |
| 1984-11-13 | 443 | 450 | 442 | 442 | 447,000 | 956.71 |
| 1984-11-12 | 450 | 450 | 443 | 443 | 356,000 | 958.87 |
| 1984-11-09 | 441 | 450 | 441 | 450 | 644,000 | 974.03 |
| 1984-11-08 | 450 | 450 | 440 | 442 | 1,088,000 | 956.71 |
| 1984-11-07 | 466 | 467 | 455 | 455 | 346,000 | 984.85 |
| 1984-11-06 | 465 | 469 | 460 | 464 | 406,000 | 1,004.33 |
| 1984-11-05 | 463 | 469 | 463 | 466 | 249,000 | 1,008.66 |
| 1984-11-02 | 453 | 465 | 453 | 463 | 467,000 | 1,002.16 |
| 1984-11-01 | 451 | 460 | 451 | 453 | 502,000 | 980.52 |
| 1984-10-31 | 444 | 460 | 440 | 460 | 1,179,000 | 995.67 |
| 1984-10-30 | 460 | 461 | 437 | 444 | 2,617,000 | 961.04 |
| 1984-10-29 | 466 | 470 | 466 | 466 | 541,000 | 1,008.66 |
| 1984-10-27 | 467 | 475 | 466 | 467 | 202,000 | 1,010.82 |
| 1984-10-26 | 471 | 475 | 466 | 466 | 559,000 | 1,008.66 |
| 1984-10-25 | 478 | 480 | 470 | 475 | 397,000 | 1,028.14 |
| 1984-10-24 | 479 | 480 | 471 | 480 | 726,000 | 1,038.96 |
| 1984-10-23 | 470 | 480 | 466 | 469 | 586,000 | 1,015.15 |
| 1984-10-22 | 469 | 480 | 466 | 470 | 314,000 | 1,017.32 |
| 1984-10-20 | 472 | 474 | 466 | 470 | 356,000 | 1,017.32 |
| 1984-10-19 | 466 | 475 | 465 | 465 | 791,000 | 1,006.49 |
| 1984-10-18 | 472 | 472 | 465 | 466 | 1,070,000 | 1,008.66 |
| 1984-10-17 | 480 | 480 | 470 | 472 | 891,000 | 1,021.65 |
| 1984-10-16 | 481 | 488 | 480 | 484 | 726,000 | 1,047.62 |
| 1984-10-15 | 482 | 489 | 480 | 483 | 882,000 | 1,045.45 |
| 1984-10-12 | 480 | 489 | 477 | 489 | 675,000 | 1,058.44 |
| 1984-10-11 | 474 | 485 | 470 | 479 | 1,213,000 | 1,036.80 |
| 1984-10-09 | 460 | 490 | 456 | 489 | 3,228,000 | 1,058.44 |
| 1984-10-08 | 519 | 529 | 465 | 466 | 3,653,999 | 1,008.66 |
| 1984-10-06 | 520 | 520 | 515 | 520 | 258,000 | 1,125.54 |
| 1984-10-05 | 515 | 520 | 502 | 520 | 1,006,000 | 1,125.54 |
| 1984-10-04 | 509 | 525 | 503 | 510 | 1,370,000 | 1,103.90 |
| 1984-10-03 | 485 | 510 | 482 | 509 | 1,031,000 | 1,101.73 |
| 1984-10-02 | 480 | 489 | 475 | 480 | 1,045,000 | 1,038.96 |
| 1984-10-01 | 495 | 495 | 481 | 481 | 764,000 | 1,041.13 |
| 1984-09-29 | 490 | 495 | 480 | 485 | 360,000 | 1,049.78 |
| 1984-09-28 | 471 | 485 | 469 | 485 | 394,000 | 1,049.78 |
| 1984-09-27 | 474 | 480 | 468 | 471 | 342,000 | 1,019.48 |
| 1984-09-26 | 472 | 480 | 465 | 476 | 1,289,000 | 1,030.30 |
| 1984-09-25 | 520 | 520 | 505 | 509 | 1,693,000 | 1,049.27 |
| 1984-09-22 | 510 | 510 | 501 | 510 | 761,000 | 1,051.33 |
| 1984-09-21 | 500 | 503 | 483 | 500 | 1,831,000 | 1,030.72 |
| 1984-09-20 | 523 | 525 | 500 | 505 | 1,345,000 | 1,041.02 |
| 1984-09-19 | 532 | 533 | 521 | 521 | 685,000 | 1,074.01 |
| 1984-09-18 | 533 | 534 | 525 | 531 | 402,000 | 1,094.62 |
| 1984-09-17 | 520 | 532 | 520 | 525 | 511,000 | 1,082.25 |
| 1984-09-14 | 531 | 533 | 520 | 521 | 1,176,000 | 1,074.01 |
| 1984-09-13 | 543 | 545 | 532 | 533 | 809,000 | 1,098.74 |
| 1984-09-12 | 547 | 557 | 540 | 540 | 456,000 | 1,113.17 |
| 1984-09-11 | 555 | 560 | 545 | 560 | 820,000 | 1,154.40 |
| 1984-09-10 | 560 | 588 | 555 | 555 | 4,876,999 | 1,144.09 |
| 1984-09-07 | 550 | 571 | 542 | 559 | 2,181,000 | 1,152.34 |
| 1984-09-06 | 545 | 559 | 541 | 556 | 1,307,000 | 1,146.16 |
| 1984-09-05 | 544 | 569 | 530 | 560 | 2,028,000 | 1,154.40 |
| 1984-09-04 | 550 | 555 | 540 | 542 | 1,072,000 | 1,117.30 |
| 1984-09-03 | 562 | 571 | 550 | 550 | 624,000 | 1,133.79 |
| 1984-09-01 | 580 | 589 | 560 | 560 | 674,000 | 1,154.40 |
| 1984-08-31 | 570 | 609 | 560 | 571 | 4,496,999 | 1,177.08 |
| 1984-08-30 | 574 | 583 | 560 | 560 | 1,728,000 | 1,154.40 |
| 1984-08-29 | 607 | 615 | 578 | 602 | 7,952,998 | 1,240.98 |
| 1984-08-28 | 590 | 622 | 590 | 613 | 3,693,999 | 1,263.66 |
| 1984-08-27 | 600 | 608 | 590 | 600 | 1,467,000 | 1,236.86 |
| 1984-08-25 | 600 | 610 | 587 | 610 | 2,263,000 | 1,257.47 |
| 1984-08-24 | 600 | 615 | 575 | 610 | 7,318,999 | 1,257.47 |
| 1984-08-23 | 640 | 640 | 610 | 610 | 19,842,996 | 1,257.47 |
| 1984-08-22 | 548 | 555 | 545 | 549 | 2,129,000 | 1,131.73 |
| 1984-08-21 | 530 | 563 | 530 | 558 | 2,343,000 | 1,150.28 |
| 1984-08-20 | 555 | 555 | 535 | 536 | 1,142,000 | 1,104.93 |
| 1984-08-18 | 515 | 539 | 515 | 535 | 1,082,000 | 1,102.87 |
| 1984-08-17 | 526 | 530 | 515 | 518 | 1,524,000 | 1,067.82 |
| 1984-08-16 | 539 | 539 | 522 | 533 | 1,572,000 | 1,098.74 |
| 1984-08-15 | 541 | 554 | 539 | 539 | 2,172,000 | 1,111.11 |
| 1984-08-14 | 551 | 554 | 536 | 539 | 1,534,000 | 1,111.11 |
| 1984-08-13 | 572 | 580 | 555 | 555 | 2,971,999 | 1,144.09 |
| 1984-08-10 | 560 | 574 | 558 | 570 | 6,764,999 | 1,175.02 |
| 1984-08-09 | 530 | 559 | 528 | 547 | 7,084,999 | 1,127.60 |
| 1984-08-08 | 539 | 539 | 520 | 520 | 2,341,000 | 1,071.94 |
| 1984-08-07 | 520 | 540 | 517 | 540 | 3,503,999 | 1,113.17 |
| 1984-08-06 | 545 | 555 | 530 | 530 | 2,456,000 | 1,092.56 |
| 1984-08-04 | 545 | 545 | 510 | 535 | 4,686,999 | 1,102.87 |
| 1984-08-03 | 550 | 579 | 550 | 555 | 7,553,998 | 1,144.09 |
| 1984-08-02 | 610 | 625 | 584 | 592 | 6,927,999 | 1,220.37 |
| 1984-08-01 | 661 | 663 | 611 | 620 | 14,071,997 | 1,278.09 |
| 1984-07-31 | 646 | 663 | 635 | 654 | 16,848,997 | 1,348.18 |
| 1984-07-30 | 610 | 670 | 605 | 648 | 41,779,992 | 1,335.81 |
| 1984-07-28 | 580 | 590 | 566 | 578 | 25,575,995 | 1,191.51 |
| 1984-07-27 | 532 | 560 | 525 | 560 | 18,151,996 | 1,154.40 |
| 1984-07-26 | 496 | 535 | 496 | 522 | 21,017,996 | 1,076.07 |
| 1984-07-25 | 476 | 495 | 471 | 491 | 14,542,997 | 1,012.16 |
| 1984-07-24 | 435 | 474 | 430 | 473 | 8,290,998 | 975.06 |
| 1984-07-23 | 465 | 467 | 441 | 441 | 6,674,999 | 909.09 |
| 1984-07-21 | 445 | 466 | 441 | 460 | 6,307,999 | 948.26 |
| 1984-07-20 | 448 | 452 | 436 | 449 | 5,914,999 | 925.58 |
| 1984-07-19 | 440 | 464 | 438 | 452 | 12,317,998 | 931.77 |
| 1984-07-18 | 439 | 448 | 435 | 442 | 7,473,999 | 911.15 |
| 1984-07-17 | 445 | 447 | 428 | 428 | 9,040,998 | 882.29 |
| 1984-07-16 | 412 | 440 | 407 | 440 | 9,167,998 | 907.03 |
| 1984-07-13 | 416 | 416 | 403 | 412 | 5,191,999 | 849.31 |
| 1984-07-12 | 416 | 429 | 412 | 416 | 11,158,998 | 857.56 |
| 1984-07-11 | 400 | 435 | 400 | 421 | 17,780,996 | 867.86 |
| 1984-07-10 | 384 | 395 | 384 | 394 | 7,558,998 | 812.20 |
| 1984-07-09 | 370 | 385 | 370 | 379 | 4,682,999 | 781.28 |
| 1984-07-07 | 373 | 374 | 361 | 370 | 2,108,000 | 762.73 |
| 1984-07-06 | 375 | 377 | 370 | 370 | 7,028,999 | 762.73 |
| 1984-07-05 | 355 | 374 | 354 | 370 | 11,397,998 | 762.73 |
| 1984-07-04 | 349 | 353 | 345 | 353 | 6,033,999 | 727.69 |
| 1984-07-03 | 344 | 353 | 338 | 350 | 7,406,999 | 721.50 |
| 1984-07-02 | 340 | 348 | 338 | 340 | 6,860,999 | 700.89 |
| 1984-06-30 | 337 | 340 | 333 | 335 | 2,877,999 | 690.58 |
| 1984-06-29 | 330 | 343 | 326 | 335 | 8,239,998 | 690.58 |
| 1984-06-28 | 319 | 335 | 316 | 327 | 4,222,999 | 674.09 |
| 1984-06-27 | 307 | 315 | 306 | 315 | 508,000 | 649.35 |
| 1984-06-26 | 307 | 310 | 305 | 310 | 180,000 | 639.04 |
| 1984-06-25 | 309 | 309 | 303 | 305 | 248,000 | 628.74 |
| 1984-06-23 | 310 | 310 | 307 | 309 | 166,000 | 636.98 |
| 1984-06-22 | 307 | 315 | 306 | 306 | 414,000 | 630.80 |
| 1984-06-21 | 320 | 320 | 309 | 312 | 667,000 | 643.17 |
| 1984-06-20 | 321 | 323 | 315 | 315 | 2,180,000 | 649.35 |
| 1984-06-19 | 310 | 314 | 306 | 311 | 622,000 | 641.11 |
| 1984-06-18 | 305 | 305 | 298 | 300 | 236,000 | 618.43 |
| 1984-06-16 | 301 | 304 | 300 | 300 | 74,000 | 618.43 |
| 1984-06-15 | 292 | 300 | 292 | 298 | 153,000 | 614.31 |
| 1984-06-14 | 309 | 309 | 295 | 295 | 162,000 | 608.12 |
| 1984-06-13 | 310 | 314 | 297 | 307 | 265,000 | 632.86 |
| 1984-06-12 | 310 | 312 | 306 | 312 | 464,000 | 643.17 |
| 1984-06-11 | 316 | 316 | 310 | 310 | 253,000 | 639.04 |
| 1984-06-08 | 315 | 318 | 311 | 316 | 1,132,000 | 651.41 |
| 1984-06-07 | 315 | 319 | 309 | 310 | 1,651,000 | 639.04 |
| 1984-06-06 | 299 | 315 | 299 | 315 | 1,958,000 | 649.35 |
| 1984-06-05 | 298 | 304 | 296 | 296 | 1,306,000 | 610.18 |
| 1984-06-04 | 294 | 299 | 293 | 293 | 324,000 | 604 |
| 1984-06-02 | 295 | 295 | 292 | 292 | 158,000 | 601.94 |
| 1984-06-01 | 284 | 295 | 282 | 292 | 288,000 | 601.94 |
| 1984-05-31 | 291 | 294 | 281 | 289 | 180,000 | 595.75 |
| 1984-05-30 | 295 | 295 | 290 | 291 | 165,000 | 599.88 |
| 1984-05-29 | 282 | 290 | 282 | 285 | 194,000 | 587.51 |
| 1984-05-28 | 284 | 285 | 280 | 281 | 357,000 | 579.26 |
| 1984-05-26 | 285 | 288 | 281 | 282 | 123,000 | 581.32 |
| 1984-05-25 | 281 | 286 | 280 | 286 | 183,000 | 589.57 |
| 1984-05-24 | 280 | 285 | 278 | 282 | 157,000 | 581.32 |
| 1984-05-23 | 279 | 280 | 275 | 276 | 201,000 | 568.96 |
| 1984-05-22 | 281 | 284 | 277 | 278 | 252,000 | 573.08 |
| 1984-05-21 | 286 | 292 | 282 | 285 | 96,000 | 587.51 |
| 1984-05-19 | 282 | 282 | 281 | 281 | 77,000 | 579.26 |
| 1984-05-18 | 276 | 285 | 276 | 281 | 228,000 | 579.26 |
| 1984-05-17 | 296 | 297 | 280 | 281 | 369,000 | 579.26 |
| 1984-05-16 | 295 | 297 | 292 | 297 | 213,000 | 612.25 |
| 1984-05-15 | 295 | 296 | 293 | 295 | 162,000 | 608.12 |
| 1984-05-14 | 300 | 300 | 295 | 297 | 170,000 | 612.25 |
| 1984-05-11 | 305 | 305 | 301 | 301 | 313,000 | 620.49 |
| 1984-05-10 | 311 | 311 | 301 | 301 | 358,000 | 620.49 |
| 1984-05-09 | 304 | 315 | 304 | 309 | 399,000 | 636.98 |
| 1984-05-08 | 302 | 307 | 302 | 305 | 198,000 | 628.74 |
| 1984-05-07 | 308 | 308 | 302 | 302 | 293,000 | 622.55 |
| 1984-05-04 | 315 | 315 | 308 | 309 | 250,000 | 636.98 |
| 1984-05-02 | 308 | 313 | 307 | 310 | 481,000 | 639.04 |
| 1984-05-01 | 310 | 315 | 306 | 308 | 419,000 | 634.92 |
| 1984-04-28 | 308 | 308 | 299 | 306 | 323,000 | 630.80 |
| 1984-04-27 | 300 | 306 | 299 | 305 | 754,000 | 628.74 |
| 1984-04-26 | 293 | 297 | 291 | 295 | 1,203,000 | 608.12 |
| 1984-04-25 | 296 | 299 | 291 | 292 | 956,000 | 601.94 |
| 1984-04-24 | 302 | 302 | 298 | 298 | 513,000 | 614.31 |
| 1984-04-23 | 305 | 309 | 300 | 304 | 306,000 | 626.68 |
| 1984-04-21 | 311 | 311 | 305 | 305 | 395,000 | 628.74 |
| 1984-04-20 | 302 | 310 | 302 | 309 | 696,000 | 636.98 |
| 1984-04-19 | 313 | 315 | 306 | 307 | 730,000 | 632.86 |
| 1984-04-18 | 313 | 316 | 312 | 315 | 223,000 | 649.35 |
| 1984-04-17 | 316 | 319 | 312 | 312 | 385,000 | 643.17 |
| 1984-04-16 | 319 | 319 | 311 | 319 | 262,000 | 657.60 |
| 1984-04-13 | 324 | 324 | 315 | 320 | 762,000 | 659.66 |
| 1984-04-12 | 329 | 329 | 324 | 324 | 511,000 | 667.90 |
| 1984-04-11 | 331 | 335 | 325 | 325 | 1,219,000 | 669.97 |
| 1984-04-10 | 330 | 332 | 323 | 326 | 939,000 | 672.03 |
| 1984-04-09 | 333 | 335 | 330 | 335 | 1,083,000 | 690.58 |
| 1984-04-07 | 343 | 343 | 330 | 338 | 3,287,999 | 696.76 |
| 1984-04-06 | 327 | 348 | 326 | 343 | 11,272,998 | 707.07 |
| 1984-04-05 | 325 | 332 | 320 | 325 | 5,751,999 | 669.97 |
| 1984-04-04 | 304 | 330 | 301 | 325 | 6,186,999 | 669.97 |
| 1984-04-03 | 300 | 304 | 296 | 304 | 712,000 | 626.68 |
| 1984-04-02 | 289 | 300 | 289 | 291 | 506,000 | 599.88 |
| 1984-03-31 | 292 | 299 | 290 | 291 | 180,000 | 599.88 |
| 1984-03-30 | 290 | 297 | 290 | 292 | 202,000 | 601.94 |
| 1984-03-29 | 294 | 294 | 289 | 289 | 158,000 | 595.75 |
| 1984-03-28 | 287 | 290 | 287 | 289 | 154,000 | 595.75 |
| 1984-03-27 | 295 | 295 | 290 | 291 | 343,000 | 599.88 |
| 1984-03-26 | 303 | 303 | 295 | 299 | 127,000 | 616.37 |
| 1984-03-24 | 302 | 303 | 300 | 301 | 405,000 | 620.49 |
| 1984-03-23 | 305 | 305 | 301 | 301 | 217,000 | 620.49 |
| 1984-03-22 | 300 | 305 | 296 | 301 | 977,000 | 620.49 |
| 1984-03-21 | 295 | 300 | 291 | 291 | 285,000 | 599.88 |
| 1984-03-19 | 290 | 290 | 285 | 285 | 208,000 | 587.51 |
| 1984-03-17 | 288 | 289 | 285 | 289 | 141,000 | 595.75 |
| 1984-03-16 | 301 | 301 | 290 | 293 | 469,000 | 604 |
| 1984-03-15 | 288 | 302 | 285 | 301 | 1,036,000 | 620.49 |
| 1984-03-14 | 285 | 288 | 283 | 283 | 164,000 | 583.39 |
| 1984-03-13 | 289 | 289 | 283 | 286 | 133,000 | 589.57 |
| 1984-03-12 | 287 | 288 | 283 | 288 | 99,000 | 593.69 |
| 1984-03-09 | 283 | 288 | 282 | 284 | 117,000 | 585.45 |
| 1984-03-08 | 285 | 288 | 282 | 282 | 101,000 | 581.32 |
| 1984-03-07 | 294 | 294 | 285 | 285 | 239,000 | 587.51 |
| 1984-03-06 | 285 | 295 | 285 | 294 | 264,000 | 606.06 |
| 1984-03-05 | 282 | 289 | 282 | 287 | 148,000 | 591.63 |
| 1984-03-03 | 280 | 281 | 279 | 281 | 89,000 | 579.26 |
| 1984-03-02 | 278 | 282 | 278 | 280 | 121,000 | 577.20 |
| 1984-03-01 | 280 | 280 | 278 | 280 | 87,000 | 577.20 |
| 1984-02-29 | 282 | 282 | 280 | 280 | 103,000 | 577.20 |
| 1984-02-28 | 282 | 282 | 280 | 281 | 138,000 | 579.26 |
| 1984-02-27 | 282 | 282 | 280 | 281 | 112,000 | 579.26 |
| 1984-02-25 | 282 | 283 | 281 | 283 | 124,000 | 583.39 |
| 1984-02-24 | 281 | 282 | 280 | 281 | 109,000 | 579.26 |
| 1984-02-23 | 284 | 284 | 280 | 280 | 170,000 | 577.20 |
| 1984-02-22 | 284 | 284 | 282 | 283 | 169,000 | 583.39 |
| 1984-02-21 | 280 | 283 | 280 | 283 | 200,000 | 583.39 |
| 1984-02-20 | 281 | 282 | 280 | 281 | 70,000 | 579.26 |
| 1984-02-18 | 283 | 283 | 280 | 283 | 48,000 | 583.39 |
| 1984-02-17 | 282 | 282 | 280 | 281 | 158,000 | 579.26 |
| 1984-02-16 | 285 | 285 | 281 | 282 | 78,000 | 581.32 |
| 1984-02-15 | 289 | 289 | 283 | 283 | 195,000 | 583.39 |
| 1984-02-14 | 284 | 285 | 280 | 280 | 129,000 | 577.20 |
| 1984-02-13 | 283 | 285 | 282 | 284 | 106,000 | 585.45 |
| 1984-02-10 | 284 | 285 | 283 | 283 | 125,000 | 583.39 |
| 1984-02-09 | 287 | 287 | 283 | 284 | 211,000 | 585.45 |
| 1984-02-08 | 287 | 290 | 287 | 287 | 153,000 | 591.63 |
| 1984-02-07 | 285 | 290 | 283 | 290 | 398,000 | 597.82 |
| 1984-02-06 | 289 | 289 | 286 | 286 | 184,000 | 589.57 |
| 1984-02-04 | 288 | 290 | 285 | 290 | 176,000 | 597.82 |
| 1984-02-03 | 289 | 290 | 287 | 290 | 153,000 | 597.82 |
| 1984-02-02 | 290 | 290 | 286 | 290 | 330,000 | 597.82 |
| 1984-02-01 | 290 | 295 | 287 | 295 | 254,000 | 608.12 |
| 1984-01-31 | 292 | 295 | 288 | 293 | 284,000 | 604 |
| 1984-01-30 | 296 | 296 | 290 | 293 | 451,000 | 604 |
| 1984-01-28 | 290 | 291 | 286 | 286 | 265,000 | 589.57 |
| 1984-01-27 | 290 | 292 | 290 | 292 | 372,000 | 601.94 |
| 1984-01-26 | 295 | 295 | 291 | 291 | 186,000 | 599.88 |
| 1984-01-25 | 295 | 295 | 290 | 291 | 191,000 | 599.88 |
| 1984-01-24 | 295 | 298 | 291 | 291 | 246,000 | 599.88 |
| 1984-01-23 | 293 | 296 | 293 | 296 | 127,000 | 610.18 |
| 1984-01-21 | 295 | 299 | 292 | 295 | 159,000 | 608.12 |
| 1984-01-20 | 297 | 300 | 296 | 300 | 241,000 | 618.43 |
| 1984-01-19 | 293 | 297 | 293 | 296 | 175,000 | 610.18 |
| 1984-01-18 | 299 | 303 | 293 | 297 | 201,000 | 612.25 |
| 1984-01-17 | 307 | 307 | 299 | 303 | 187,000 | 624.61 |
| 1984-01-13 | 298 | 303 | 295 | 302 | 341,000 | 622.55 |
| 1984-01-12 | 292 | 299 | 292 | 298 | 296,000 | 614.31 |
| 1984-01-11 | 299 | 299 | 290 | 291 | 537,000 | 599.88 |
| 1984-01-10 | 297 | 300 | 295 | 295 | 307,000 | 608.12 |
| 1984-01-09 | 305 | 307 | 295 | 297 | 358,000 | 612.25 |
| 1984-01-07 | 313 | 313 | 304 | 304 | 585,000 | 626.68 |
| 1984-01-06 | 306 | 315 | 301 | 314 | 1,846,000 | 647.29 |
| 1984-01-05 | 304 | 308 | 300 | 301 | 1,311,000 | 620.49 |
| 1984-01-04 | 299 | 300 | 296 | 300 | 375,000 | 618.43 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
