2206 江崎グリコ(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 | 517 | 520 | 517 | 518 | 22,000 | 856.20 |
| 1984-12-27 | 525 | 529 | 516 | 516 | 105,000 | 852.89 |
| 1984-12-26 | 515 | 529 | 510 | 524 | 70,000 | 866.12 |
| 1984-12-25 | 540 | 545 | 530 | 530 | 19,000 | 876.03 |
| 1984-12-24 | 550 | 550 | 541 | 545 | 50,000 | 900.83 |
| 1984-12-22 | 545 | 548 | 545 | 548 | 38,000 | 905.79 |
| 1984-12-21 | 548 | 548 | 541 | 545 | 139,000 | 900.83 |
| 1984-12-20 | 535 | 542 | 530 | 540 | 79,000 | 892.56 |
| 1984-12-19 | 525 | 530 | 520 | 530 | 83,000 | 876.03 |
| 1984-12-18 | 530 | 530 | 523 | 525 | 85,000 | 867.77 |
| 1984-12-17 | 530 | 535 | 530 | 535 | 34,000 | 884.30 |
| 1984-12-15 | 525 | 530 | 525 | 530 | 30,000 | 876.03 |
| 1984-12-14 | 533 | 534 | 530 | 530 | 58,000 | 876.03 |
| 1984-12-13 | 530 | 535 | 530 | 534 | 45,000 | 882.65 |
| 1984-12-12 | 535 | 539 | 525 | 530 | 103,000 | 876.03 |
| 1984-12-11 | 530 | 540 | 530 | 540 | 75,000 | 892.56 |
| 1984-12-10 | 526 | 529 | 526 | 526 | 34,000 | 869.42 |
| 1984-12-07 | 520 | 528 | 518 | 528 | 82,000 | 872.73 |
| 1984-12-06 | 518 | 521 | 515 | 517 | 54,000 | 854.55 |
| 1984-12-05 | 520 | 520 | 515 | 515 | 122,000 | 851.24 |
| 1984-12-04 | 528 | 528 | 521 | 521 | 59,000 | 861.16 |
| 1984-12-03 | 520 | 529 | 520 | 525 | 96,000 | 867.77 |
| 1984-12-01 | 519 | 520 | 519 | 520 | 65,000 | 859.50 |
| 1984-11-30 | 521 | 521 | 519 | 520 | 131,000 | 859.50 |
| 1984-11-29 | 526 | 528 | 521 | 521 | 137,000 | 861.16 |
| 1984-11-28 | 519 | 529 | 519 | 529 | 135,000 | 874.38 |
| 1984-11-27 | 510 | 520 | 510 | 517 | 113,000 | 854.55 |
| 1984-11-26 | 515 | 525 | 510 | 510 | 313,000 | 842.98 |
| 1984-11-24 | 535 | 535 | 530 | 531 | 100,000 | 877.69 |
| 1984-11-22 | 540 | 542 | 533 | 535 | 156,000 | 884.30 |
| 1984-11-21 | 550 | 555 | 540 | 540 | 341,000 | 892.56 |
| 1984-11-20 | 552 | 560 | 550 | 555 | 39,000 | 917.36 |
| 1984-11-19 | 551 | 555 | 550 | 555 | 32,000 | 917.36 |
| 1984-11-17 | 551 | 555 | 550 | 550 | 63,000 | 909.09 |
| 1984-11-16 | 560 | 568 | 550 | 555 | 117,000 | 917.36 |
| 1984-11-15 | 569 | 569 | 560 | 561 | 92,000 | 927.27 |
| 1984-11-14 | 576 | 580 | 570 | 570 | 174,000 | 942.15 |
| 1984-11-13 | 561 | 570 | 561 | 570 | 34,000 | 942.15 |
| 1984-11-12 | 570 | 570 | 561 | 561 | 57,000 | 927.27 |
| 1984-11-09 | 562 | 581 | 560 | 580 | 254,000 | 958.68 |
| 1984-11-08 | 560 | 563 | 560 | 562 | 118,000 | 928.93 |
| 1984-11-07 | 559 | 568 | 559 | 560 | 87,000 | 925.62 |
| 1984-11-06 | 557 | 562 | 557 | 559 | 44,000 | 923.97 |
| 1984-11-05 | 556 | 560 | 556 | 557 | 36,000 | 920.66 |
| 1984-11-02 | 555 | 560 | 555 | 555 | 48,000 | 917.36 |
| 1984-11-01 | 560 | 560 | 556 | 560 | 35,000 | 925.62 |
| 1984-10-31 | 551 | 560 | 551 | 559 | 35,000 | 923.97 |
| 1984-10-30 | 558 | 558 | 551 | 551 | 51,000 | 910.74 |
| 1984-10-29 | 551 | 558 | 551 | 558 | 46,000 | 922.31 |
| 1984-10-27 | 566 | 569 | 556 | 568 | 76,000 | 938.84 |
| 1984-10-26 | 555 | 560 | 555 | 556 | 209,000 | 919.01 |
| 1984-10-25 | 549 | 555 | 547 | 555 | 97,000 | 917.36 |
| 1984-10-24 | 550 | 553 | 549 | 549 | 96,000 | 907.44 |
| 1984-10-23 | 550 | 555 | 550 | 550 | 32,000 | 909.09 |
| 1984-10-22 | 548 | 555 | 548 | 550 | 39,000 | 909.09 |
| 1984-10-20 | 547 | 549 | 547 | 548 | 38,000 | 905.79 |
| 1984-10-19 | 547 | 550 | 547 | 547 | 33,000 | 904.13 |
| 1984-10-18 | 550 | 550 | 546 | 549 | 49,000 | 907.44 |
| 1984-10-17 | 551 | 552 | 551 | 551 | 70,000 | 910.74 |
| 1984-10-16 | 552 | 552 | 550 | 551 | 37,000 | 910.74 |
| 1984-10-15 | 558 | 560 | 549 | 549 | 36,000 | 907.44 |
| 1984-10-12 | 545 | 555 | 545 | 548 | 44,000 | 905.79 |
| 1984-10-11 | 550 | 555 | 544 | 544 | 37,000 | 899.17 |
| 1984-10-09 | 560 | 560 | 550 | 550 | 70,000 | 909.09 |
| 1984-10-08 | 561 | 561 | 560 | 560 | 43,000 | 925.62 |
| 1984-10-06 | 560 | 561 | 560 | 560 | 53,000 | 925.62 |
| 1984-10-05 | 560 | 565 | 560 | 560 | 46,000 | 925.62 |
| 1984-10-04 | 564 | 566 | 560 | 560 | 44,000 | 925.62 |
| 1984-10-03 | 562 | 562 | 560 | 560 | 42,000 | 925.62 |
| 1984-10-02 | 560 | 566 | 560 | 566 | 55,000 | 935.54 |
| 1984-10-01 | 560 | 566 | 560 | 560 | 51,000 | 925.62 |
| 1984-09-29 | 560 | 560 | 560 | 560 | 55,000 | 925.62 |
| 1984-09-28 | 564 | 569 | 560 | 560 | 69,000 | 925.62 |
| 1984-09-27 | 562 | 569 | 562 | 565 | 44,000 | 933.88 |
| 1984-09-26 | 561 | 570 | 561 | 562 | 90,000 | 928.93 |
| 1984-09-25 | 564 | 565 | 561 | 563 | 93,000 | 930.58 |
| 1984-09-22 | 561 | 568 | 561 | 565 | 50,000 | 933.88 |
| 1984-09-21 | 562 | 566 | 561 | 566 | 118,000 | 935.54 |
| 1984-09-20 | 563 | 564 | 561 | 561 | 68,000 | 927.27 |
| 1984-09-19 | 565 | 566 | 563 | 563 | 89,000 | 930.58 |
| 1984-09-18 | 565 | 568 | 565 | 565 | 76,000 | 933.88 |
| 1984-09-17 | 567 | 570 | 565 | 565 | 66,000 | 933.88 |
| 1984-09-14 | 567 | 570 | 566 | 567 | 117,000 | 937.19 |
| 1984-09-13 | 568 | 569 | 566 | 566 | 38,000 | 935.54 |
| 1984-09-12 | 566 | 570 | 565 | 568 | 30,000 | 938.84 |
| 1984-09-11 | 565 | 570 | 565 | 569 | 43,000 | 940.50 |
| 1984-09-10 | 564 | 570 | 562 | 570 | 73,000 | 942.15 |
| 1984-09-07 | 563 | 570 | 562 | 564 | 100,000 | 932.23 |
| 1984-09-06 | 562 | 572 | 561 | 572 | 122,000 | 945.46 |
| 1984-09-05 | 561 | 565 | 561 | 561 | 57,000 | 927.27 |
| 1984-09-04 | 564 | 568 | 564 | 567 | 37,000 | 937.19 |
| 1984-09-03 | 562 | 569 | 562 | 563 | 49,000 | 930.58 |
| 1984-09-01 | 562 | 569 | 560 | 560 | 41,000 | 925.62 |
| 1984-08-31 | 560 | 572 | 560 | 572 | 80,000 | 945.46 |
| 1984-08-30 | 560 | 560 | 560 | 560 | 66,000 | 925.62 |
| 1984-08-29 | 560 | 560 | 558 | 560 | 80,000 | 925.62 |
| 1984-08-28 | 560 | 565 | 560 | 560 | 50,000 | 925.62 |
| 1984-08-27 | 561 | 564 | 558 | 560 | 99,000 | 925.62 |
| 1984-08-25 | 562 | 562 | 561 | 562 | 16,000 | 928.93 |
| 1984-08-24 | 565 | 565 | 561 | 561 | 30,000 | 927.27 |
| 1984-08-23 | 565 | 568 | 561 | 561 | 95,000 | 927.27 |
| 1984-08-22 | 563 | 565 | 562 | 565 | 39,000 | 933.88 |
| 1984-08-21 | 563 | 563 | 561 | 561 | 50,000 | 927.27 |
| 1984-08-20 | 563 | 569 | 561 | 561 | 60,000 | 927.27 |
| 1984-08-18 | 563 | 570 | 561 | 561 | 51,000 | 927.27 |
| 1984-08-17 | 569 | 569 | 563 | 563 | 63,000 | 930.58 |
| 1984-08-16 | 569 | 570 | 561 | 565 | 41,000 | 933.88 |
| 1984-08-15 | 570 | 570 | 563 | 565 | 27,000 | 933.88 |
| 1984-08-14 | 562 | 575 | 560 | 574 | 33,000 | 948.76 |
| 1984-08-13 | 561 | 565 | 561 | 561 | 47,000 | 927.27 |
| 1984-08-10 | 569 | 569 | 561 | 561 | 46,000 | 927.27 |
| 1984-08-09 | 570 | 570 | 560 | 570 | 24,000 | 942.15 |
| 1984-08-08 | 570 | 575 | 559 | 560 | 254,000 | 925.62 |
| 1984-08-07 | 570 | 579 | 565 | 579 | 103,000 | 957.03 |
| 1984-08-06 | 569 | 570 | 561 | 565 | 49,000 | 933.88 |
| 1984-08-04 | 569 | 569 | 562 | 564 | 31,000 | 932.23 |
| 1984-08-03 | 563 | 570 | 562 | 570 | 55,000 | 942.15 |
| 1984-08-02 | 561 | 565 | 561 | 562 | 58,000 | 928.93 |
| 1984-08-01 | 565 | 570 | 561 | 562 | 85,000 | 928.93 |
| 1984-07-31 | 568 | 568 | 561 | 565 | 43,000 | 933.88 |
| 1984-07-30 | 570 | 570 | 560 | 570 | 54,000 | 942.15 |
| 1984-07-28 | 579 | 579 | 563 | 570 | 102,000 | 942.15 |
| 1984-07-27 | 574 | 580 | 565 | 580 | 70,000 | 958.68 |
| 1984-07-26 | 560 | 565 | 560 | 565 | 83,000 | 933.88 |
| 1984-07-25 | 558 | 565 | 558 | 564 | 76,000 | 932.23 |
| 1984-07-24 | 560 | 565 | 557 | 557 | 99,000 | 920.66 |
| 1984-07-23 | 560 | 575 | 558 | 558 | 95,000 | 922.31 |
| 1984-07-21 | 556 | 568 | 556 | 568 | 56,000 | 938.84 |
| 1984-07-20 | 555 | 565 | 555 | 560 | 92,000 | 925.62 |
| 1984-07-19 | 560 | 560 | 556 | 556 | 169,000 | 919.01 |
| 1984-07-18 | 560 | 564 | 560 | 560 | 194,000 | 925.62 |
| 1984-07-17 | 570 | 570 | 560 | 562 | 208,000 | 928.93 |
| 1984-07-16 | 570 | 584 | 567 | 580 | 198,000 | 958.68 |
| 1984-07-13 | 560 | 566 | 560 | 562 | 83,000 | 928.93 |
| 1984-07-12 | 560 | 569 | 560 | 561 | 110,000 | 927.27 |
| 1984-07-11 | 560 | 565 | 560 | 565 | 114,000 | 933.88 |
| 1984-07-10 | 569 | 569 | 559 | 560 | 94,000 | 925.62 |
| 1984-07-09 | 568 | 569 | 557 | 564 | 111,000 | 932.23 |
| 1984-07-07 | 556 | 568 | 556 | 556 | 159,000 | 919.01 |
| 1984-07-06 | 570 | 575 | 565 | 569 | 171,000 | 940.50 |
| 1984-07-05 | 575 | 575 | 571 | 571 | 142,000 | 943.80 |
| 1984-07-04 | 573 | 576 | 570 | 576 | 161,000 | 952.07 |
| 1984-07-03 | 576 | 577 | 571 | 571 | 146,000 | 943.80 |
| 1984-07-02 | 580 | 581 | 575 | 577 | 157,000 | 953.72 |
| 1984-06-30 | 581 | 581 | 570 | 575 | 394,000 | 950.41 |
| 1984-06-29 | 598 | 599 | 588 | 588 | 311,000 | 971.90 |
| 1984-06-28 | 606 | 607 | 593 | 593 | 612,000 | 980.17 |
| 1984-06-27 | 606 | 610 | 600 | 601 | 1,879,000 | 993.39 |
| 1984-06-26 | 555 | 602 | 536 | 586 | 1,749,000 | 968.60 |
| 1984-06-25 | 553 | 560 | 552 | 555 | 113,000 | 917.36 |
| 1984-06-23 | 550 | 558 | 550 | 553 | 261,000 | 914.05 |
| 1984-06-22 | 571 | 571 | 568 | 568 | 180,000 | 938.84 |
| 1984-06-21 | 576 | 588 | 570 | 572 | 230,000 | 945.46 |
| 1984-06-20 | 567 | 569 | 566 | 566 | 151,000 | 935.54 |
| 1984-06-19 | 582 | 588 | 569 | 569 | 288,000 | 940.50 |
| 1984-06-18 | 580 | 585 | 575 | 582 | 122,000 | 961.98 |
| 1984-06-16 | 577 | 588 | 575 | 588 | 259,000 | 971.90 |
| 1984-06-15 | 575 | 590 | 575 | 590 | 223,000 | 975.21 |
| 1984-06-14 | 580 | 585 | 575 | 575 | 273,000 | 950.41 |
| 1984-06-13 | 590 | 599 | 590 | 590 | 151,000 | 975.21 |
| 1984-06-12 | 603 | 603 | 592 | 593 | 166,000 | 980.17 |
| 1984-06-11 | 610 | 610 | 593 | 593 | 327,000 | 980.17 |
| 1984-06-08 | 576 | 610 | 575 | 609 | 555,000 | 1,006.61 |
| 1984-06-07 | 588 | 588 | 576 | 576 | 335,000 | 952.07 |
| 1984-06-06 | 580 | 595 | 580 | 580 | 389,000 | 958.68 |
| 1984-06-05 | 585 | 594 | 578 | 588 | 224,000 | 971.90 |
| 1984-06-04 | 575 | 584 | 570 | 577 | 345,000 | 953.72 |
| 1984-06-02 | 585 | 590 | 575 | 577 | 283,000 | 953.72 |
| 1984-06-01 | 586 | 608 | 585 | 590 | 502,000 | 975.21 |
| 1984-05-31 | 619 | 619 | 580 | 585 | 820,000 | 966.94 |
| 1984-05-30 | 588 | 615 | 580 | 610 | 823,000 | 1,008.26 |
| 1984-05-29 | 623 | 623 | 586 | 591 | 1,319,000 | 976.86 |
| 1984-05-28 | 622 | 625 | 605 | 620 | 1,607,000 | 1,024.79 |
| 1984-05-26 | 600 | 635 | 600 | 630 | 5,079,999 | 1,041.32 |
| 1984-05-25 | 554 | 600 | 554 | 590 | 3,961,999 | 975.21 |
| 1984-05-24 | 520 | 545 | 485 | 544 | 1,406,000 | 899.17 |
| 1984-05-23 | 540 | 544 | 525 | 529 | 684,000 | 874.38 |
| 1984-05-22 | 543 | 550 | 543 | 550 | 312,000 | 909.09 |
| 1984-05-21 | 549 | 549 | 540 | 545 | 240,000 | 900.83 |
| 1984-05-19 | 550 | 555 | 541 | 545 | 325,000 | 900.83 |
| 1984-05-18 | 555 | 560 | 551 | 556 | 425,000 | 919.01 |
| 1984-05-17 | 565 | 568 | 555 | 560 | 537,000 | 925.62 |
| 1984-05-16 | 555 | 575 | 551 | 555 | 1,917,000 | 917.36 |
| 1984-05-15 | 522 | 557 | 520 | 555 | 2,338,000 | 917.36 |
| 1984-05-14 | 530 | 535 | 518 | 525 | 1,584,000 | 867.77 |
| 1984-05-11 | 510 | 530 | 510 | 530 | 2,911,999 | 876.03 |
| 1984-05-10 | 590 | 598 | 585 | 590 | 59,000 | 975.21 |
| 1984-05-09 | 600 | 600 | 585 | 585 | 140,000 | 966.94 |
| 1984-05-08 | 600 | 600 | 592 | 597 | 30,000 | 986.78 |
| 1984-05-07 | 590 | 590 | 585 | 590 | 71,000 | 975.21 |
| 1984-05-04 | 600 | 600 | 585 | 590 | 50,000 | 975.21 |
| 1984-05-02 | 590 | 600 | 585 | 585 | 83,000 | 966.94 |
| 1984-05-01 | 605 | 605 | 590 | 600 | 33,000 | 991.74 |
| 1984-04-28 | 582 | 591 | 581 | 585 | 33,000 | 966.94 |
| 1984-04-27 | 589 | 591 | 580 | 581 | 51,000 | 960.33 |
| 1984-04-26 | 596 | 600 | 585 | 589 | 149,000 | 973.55 |
| 1984-04-25 | 595 | 600 | 593 | 595 | 15,000 | 983.47 |
| 1984-04-24 | 597 | 597 | 595 | 595 | 69,000 | 983.47 |
| 1984-04-23 | 600 | 601 | 599 | 599 | 46,000 | 990.08 |
| 1984-04-21 | 599 | 605 | 599 | 604 | 56,000 | 998.35 |
| 1984-04-20 | 595 | 608 | 593 | 604 | 65,000 | 998.35 |
| 1984-04-19 | 608 | 608 | 593 | 595 | 86,000 | 983.47 |
| 1984-04-18 | 595 | 610 | 590 | 598 | 167,000 | 988.43 |
| 1984-04-17 | 571 | 590 | 570 | 588 | 199,000 | 971.90 |
| 1984-04-16 | 590 | 595 | 565 | 570 | 327,000 | 942.15 |
| 1984-04-13 | 599 | 600 | 590 | 598 | 300,000 | 988.43 |
| 1984-04-12 | 593 | 601 | 591 | 601 | 178,000 | 993.39 |
| 1984-04-11 | 603 | 604 | 590 | 600 | 264,000 | 991.74 |
| 1984-04-10 | 606 | 609 | 605 | 605 | 125,000 | 1,000 |
| 1984-04-09 | 609 | 610 | 605 | 606 | 198,000 | 1,001.65 |
| 1984-04-07 | 610 | 610 | 601 | 606 | 243,000 | 1,001.65 |
| 1984-04-06 | 609 | 612 | 608 | 609 | 193,000 | 1,006.61 |
| 1984-04-05 | 609 | 620 | 609 | 611 | 90,000 | 1,009.92 |
| 1984-04-04 | 610 | 612 | 606 | 609 | 183,000 | 1,006.61 |
| 1984-04-03 | 609 | 617 | 608 | 609 | 89,000 | 1,006.61 |
| 1984-04-02 | 608 | 619 | 608 | 618 | 193,000 | 1,021.49 |
| 1984-03-31 | 608 | 608 | 606 | 606 | 66,000 | 1,001.65 |
| 1984-03-30 | 610 | 610 | 605 | 605 | 166,000 | 1,000 |
| 1984-03-29 | 621 | 621 | 610 | 610 | 216,000 | 1,008.26 |
| 1984-03-28 | 615 | 625 | 615 | 620 | 52,000 | 1,024.79 |
| 1984-03-27 | 625 | 630 | 620 | 622 | 62,000 | 1,028.10 |
| 1984-03-26 | 630 | 630 | 622 | 630 | 160,000 | 1,041.32 |
| 1984-03-24 | 628 | 632 | 620 | 621 | 100,000 | 1,026.45 |
| 1984-03-23 | 638 | 645 | 620 | 625 | 100,000 | 1,033.06 |
| 1984-03-22 | 650 | 650 | 635 | 638 | 161,000 | 1,054.55 |
| 1984-03-21 | 627 | 628 | 611 | 612 | 102,000 | 1,011.57 |
| 1984-03-19 | 631 | 632 | 630 | 630 | 70,000 | 1,041.32 |
| 1984-03-17 | 631 | 638 | 631 | 632 | 27,000 | 1,044.63 |
| 1984-03-16 | 631 | 635 | 630 | 631 | 101,000 | 1,042.98 |
| 1984-03-15 | 634 | 638 | 630 | 633 | 84,000 | 1,046.28 |
| 1984-03-14 | 632 | 637 | 632 | 637 | 56,000 | 1,052.89 |
| 1984-03-13 | 633 | 633 | 631 | 632 | 51,000 | 1,044.63 |
| 1984-03-12 | 635 | 638 | 630 | 631 | 115,000 | 1,042.98 |
| 1984-03-09 | 639 | 648 | 639 | 640 | 35,000 | 1,057.85 |
| 1984-03-08 | 639 | 644 | 637 | 639 | 54,000 | 1,056.20 |
| 1984-03-07 | 639 | 649 | 639 | 649 | 28,000 | 1,072.73 |
| 1984-03-06 | 654 | 655 | 632 | 632 | 55,000 | 1,044.63 |
| 1984-03-05 | 653 | 657 | 651 | 657 | 59,000 | 1,085.95 |
| 1984-03-03 | 642 | 653 | 640 | 653 | 107,000 | 1,079.34 |
| 1984-03-02 | 642 | 648 | 636 | 643 | 50,000 | 1,062.81 |
| 1984-03-01 | 645 | 651 | 642 | 651 | 62,000 | 1,076.03 |
| 1984-02-29 | 651 | 654 | 651 | 651 | 64,000 | 1,076.03 |
| 1984-02-28 | 655 | 659 | 650 | 659 | 326,000 | 1,089.26 |
| 1984-02-27 | 651 | 665 | 646 | 659 | 40,000 | 1,089.26 |
| 1984-02-25 | 655 | 655 | 645 | 645 | 35,000 | 1,066.12 |
| 1984-02-24 | 633 | 640 | 633 | 639 | 40,000 | 1,056.20 |
| 1984-02-23 | 635 | 635 | 630 | 630 | 89,000 | 1,041.32 |
| 1984-02-22 | 640 | 640 | 635 | 635 | 48,000 | 1,049.59 |
| 1984-02-21 | 649 | 649 | 638 | 640 | 55,000 | 1,057.85 |
| 1984-02-20 | 646 | 649 | 639 | 639 | 40,000 | 1,056.20 |
| 1984-02-18 | 647 | 650 | 642 | 650 | 26,000 | 1,074.38 |
| 1984-02-17 | 655 | 655 | 647 | 647 | 122,000 | 1,069.42 |
| 1984-02-16 | 655 | 660 | 655 | 656 | 54,000 | 1,084.30 |
| 1984-02-15 | 660 | 661 | 655 | 655 | 91,000 | 1,082.64 |
| 1984-02-14 | 660 | 670 | 655 | 670 | 208,000 | 1,107.44 |
| 1984-02-13 | 660 | 663 | 658 | 663 | 42,000 | 1,095.87 |
| 1984-02-10 | 660 | 662 | 658 | 658 | 44,000 | 1,087.60 |
| 1984-02-09 | 662 | 675 | 662 | 670 | 58,000 | 1,107.44 |
| 1984-02-08 | 662 | 674 | 662 | 670 | 147,000 | 1,107.44 |
| 1984-02-07 | 668 | 669 | 661 | 661 | 40,000 | 1,092.56 |
| 1984-02-06 | 675 | 675 | 668 | 668 | 35,000 | 1,104.13 |
| 1984-02-04 | 671 | 672 | 670 | 671 | 48,000 | 1,109.09 |
| 1984-02-03 | 675 | 682 | 671 | 677 | 206,000 | 1,119.01 |
| 1984-02-02 | 689 | 689 | 672 | 677 | 118,000 | 1,119.01 |
| 1984-02-01 | 690 | 694 | 682 | 690 | 380,000 | 1,140.50 |
| 1984-01-31 | 685 | 690 | 681 | 690 | 97,000 | 1,140.50 |
| 1984-01-30 | 687 | 687 | 680 | 685 | 95,000 | 1,132.23 |
| 1984-01-28 | 683 | 690 | 680 | 687 | 86,000 | 1,135.54 |
| 1984-01-27 | 700 | 700 | 676 | 676 | 177,000 | 1,117.36 |
| 1984-01-26 | 705 | 709 | 695 | 700 | 170,000 | 1,157.02 |
| 1984-01-25 | 709 | 709 | 701 | 705 | 114,000 | 1,165.29 |
| 1984-01-24 | 711 | 711 | 701 | 701 | 145,000 | 1,158.68 |
| 1984-01-23 | 719 | 724 | 700 | 705 | 203,000 | 1,165.29 |
| 1984-01-21 | 730 | 730 | 712 | 719 | 313,000 | 1,188.43 |
| 1984-01-20 | 735 | 745 | 724 | 727 | 1,464,000 | 1,201.65 |
| 1984-01-19 | 710 | 735 | 708 | 734 | 2,929,999 | 1,213.22 |
| 1984-01-18 | 705 | 708 | 692 | 700 | 1,082,000 | 1,157.02 |
| 1984-01-17 | 680 | 705 | 680 | 700 | 1,311,000 | 1,157.02 |
| 1984-01-13 | 679 | 682 | 667 | 667 | 227,000 | 1,102.48 |
| 1984-01-12 | 684 | 690 | 668 | 668 | 263,000 | 1,104.13 |
| 1984-01-11 | 680 | 680 | 672 | 678 | 459,000 | 1,120.66 |
| 1984-01-10 | 689 | 689 | 664 | 667 | 498,000 | 1,102.48 |
| 1984-01-09 | 689 | 697 | 681 | 689 | 1,612,000 | 1,138.84 |
| 1984-01-07 | 670 | 695 | 670 | 690 | 1,757,000 | 1,140.50 |
| 1984-01-06 | 649 | 668 | 649 | 650 | 633,000 | 1,074.38 |
| 1984-01-05 | 640 | 641 | 635 | 641 | 120,000 | 1,059.50 |
| 1984-01-04 | 630 | 640 | 630 | 640 | 29,000 | 1,057.85 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
