2207 名糖産業(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 | 7,690 | 7,690 | 7,500 | 7,580 | 87,000 | 7,214.92 |
| 1984-12-27 | 7,720 | 7,790 | 7,560 | 7,700 | 89,000 | 7,329.15 |
| 1984-12-26 | 7,740 | 7,850 | 7,550 | 7,820 | 308,000 | 7,443.37 |
| 1984-12-25 | 7,530 | 7,730 | 7,480 | 7,720 | 155,000 | 7,348.18 |
| 1984-12-24 | 7,600 | 7,600 | 7,480 | 7,550 | 104,000 | 7,186.37 |
| 1984-12-22 | 7,540 | 7,550 | 7,450 | 7,520 | 68,000 | 7,157.81 |
| 1984-12-21 | 7,520 | 7,580 | 7,450 | 7,550 | 168,000 | 7,186.37 |
| 1984-12-20 | 7,580 | 7,650 | 7,490 | 7,560 | 87,000 | 7,195.89 |
| 1984-12-19 | 7,650 | 7,710 | 7,500 | 7,630 | 256,000 | 7,262.52 |
| 1984-12-18 | 7,090 | 7,550 | 7,090 | 7,550 | 309,000 | 7,186.37 |
| 1984-12-17 | 7,050 | 7,240 | 7,050 | 7,190 | 43,000 | 6,843.71 |
| 1984-12-15 | 7,100 | 7,100 | 7,000 | 7,060 | 41,000 | 6,719.97 |
| 1984-12-14 | 7,280 | 7,290 | 7,090 | 7,100 | 107,000 | 6,758.04 |
| 1984-12-13 | 7,000 | 7,250 | 7,000 | 7,250 | 302,000 | 6,900.82 |
| 1984-12-12 | 6,800 | 7,010 | 6,800 | 7,000 | 130,000 | 6,662.86 |
| 1984-12-11 | 6,660 | 6,710 | 6,500 | 6,700 | 111,000 | 6,377.31 |
| 1984-12-10 | 6,840 | 6,850 | 6,710 | 6,710 | 67,000 | 6,386.83 |
| 1984-12-07 | 6,990 | 7,010 | 6,750 | 6,900 | 148,000 | 6,567.68 |
| 1984-12-06 | 6,760 | 6,850 | 6,700 | 6,850 | 99,000 | 6,520.08 |
| 1984-12-05 | 6,400 | 6,680 | 6,400 | 6,560 | 81,000 | 6,244.05 |
| 1984-12-04 | 6,430 | 6,510 | 6,290 | 6,300 | 114,000 | 5,996.57 |
| 1984-12-03 | 6,500 | 6,500 | 6,360 | 6,380 | 65,000 | 6,072.72 |
| 1984-12-01 | 6,500 | 6,650 | 6,500 | 6,510 | 84,000 | 6,196.46 |
| 1984-11-30 | 6,450 | 6,600 | 6,450 | 6,550 | 87,000 | 6,234.53 |
| 1984-11-29 | 6,700 | 6,750 | 6,330 | 6,490 | 153,000 | 6,177.42 |
| 1984-11-28 | 6,790 | 6,850 | 6,620 | 6,660 | 169,000 | 6,339.23 |
| 1984-11-27 | 6,800 | 6,850 | 6,510 | 6,590 | 196,000 | 6,272.61 |
| 1984-11-26 | 6,790 | 7,200 | 6,750 | 6,950 | 247,000 | 6,615.27 |
| 1984-11-24 | 6,720 | 6,820 | 6,710 | 6,790 | 99,000 | 6,462.97 |
| 1984-11-22 | 6,590 | 6,800 | 6,550 | 6,800 | 395,000 | 6,472.49 |
| 1984-11-21 | 6,500 | 6,570 | 6,430 | 6,510 | 208,000 | 6,196.46 |
| 1984-11-20 | 6,340 | 6,590 | 6,240 | 6,550 | 493,000 | 6,234.53 |
| 1984-11-19 | 6,000 | 6,240 | 5,900 | 6,240 | 218,000 | 5,939.46 |
| 1984-11-17 | 5,810 | 5,900 | 5,800 | 5,900 | 54,000 | 5,615.84 |
| 1984-11-16 | 6,060 | 6,090 | 5,820 | 5,890 | 262,000 | 5,606.32 |
| 1984-11-15 | 5,600 | 6,100 | 5,570 | 5,960 | 393,000 | 5,672.95 |
| 1984-11-14 | 5,300 | 5,500 | 5,300 | 5,400 | 87,000 | 5,139.92 |
| 1984-11-13 | 5,350 | 5,350 | 5,300 | 5,300 | 72,000 | 5,044.74 |
| 1984-11-12 | 5,280 | 5,350 | 5,260 | 5,350 | 47,000 | 5,092.33 |
| 1984-11-09 | 5,290 | 5,300 | 5,260 | 5,300 | 58,000 | 5,044.74 |
| 1984-11-08 | 5,310 | 5,340 | 5,250 | 5,260 | 99,000 | 5,006.66 |
| 1984-11-07 | 5,360 | 5,360 | 5,310 | 5,310 | 57,000 | 5,054.25 |
| 1984-11-06 | 5,400 | 5,400 | 5,320 | 5,320 | 74,000 | 5,063.77 |
| 1984-11-05 | 5,390 | 5,390 | 5,310 | 5,320 | 56,000 | 5,063.77 |
| 1984-11-02 | 5,520 | 5,520 | 5,300 | 5,360 | 124,000 | 5,101.85 |
| 1984-11-01 | 5,620 | 5,650 | 5,460 | 5,500 | 331,000 | 5,235.10 |
| 1984-10-31 | 5,550 | 5,650 | 5,460 | 5,600 | 700,000 | 5,330.29 |
| 1984-10-30 | 4,950 | 5,250 | 4,950 | 5,250 | 287,000 | 4,997.14 |
| 1984-10-29 | 4,980 | 5,000 | 4,910 | 4,920 | 310,000 | 4,683.04 |
| 1984-10-27 | 5,110 | 5,110 | 4,970 | 4,970 | 144,000 | 4,730.63 |
| 1984-10-26 | 5,010 | 5,100 | 5,010 | 5,100 | 85,000 | 4,854.37 |
| 1984-10-25 | 5,050 | 5,150 | 5,020 | 5,030 | 66,000 | 4,787.74 |
| 1984-10-24 | 5,000 | 5,150 | 5,000 | 5,020 | 285,000 | 4,778.22 |
| 1984-10-23 | 4,970 | 4,990 | 4,860 | 4,950 | 147,000 | 4,711.59 |
| 1984-10-22 | 5,060 | 5,060 | 4,980 | 4,990 | 135,000 | 4,749.67 |
| 1984-10-20 | 5,150 | 5,200 | 5,000 | 5,030 | 173,000 | 4,787.74 |
| 1984-10-19 | 5,000 | 5,260 | 5,000 | 5,150 | 339,000 | 4,901.96 |
| 1984-10-18 | 4,900 | 4,900 | 4,830 | 4,890 | 170,000 | 4,654.48 |
| 1984-10-17 | 4,960 | 5,030 | 4,910 | 4,910 | 163,000 | 4,673.52 |
| 1984-10-16 | 5,140 | 5,140 | 4,910 | 4,910 | 146,000 | 4,673.52 |
| 1984-10-15 | 5,040 | 5,190 | 5,030 | 5,040 | 144,000 | 4,797.26 |
| 1984-10-12 | 5,260 | 5,290 | 5,090 | 5,090 | 319,000 | 4,844.85 |
| 1984-10-11 | 5,000 | 5,230 | 4,980 | 5,100 | 486,000 | 4,854.37 |
| 1984-10-09 | 5,020 | 5,170 | 4,930 | 4,950 | 671,000 | 4,711.59 |
| 1984-10-08 | 4,550 | 4,990 | 4,510 | 4,940 | 598,000 | 4,702.08 |
| 1984-10-06 | 4,390 | 4,500 | 4,340 | 4,500 | 191,000 | 4,283.27 |
| 1984-10-05 | 4,290 | 4,420 | 4,290 | 4,390 | 335,000 | 4,178.56 |
| 1984-10-04 | 4,260 | 4,300 | 4,150 | 4,240 | 306,000 | 4,035.79 |
| 1984-10-03 | 4,090 | 4,290 | 4,080 | 4,270 | 332,000 | 4,064.34 |
| 1984-10-02 | 4,030 | 4,090 | 4,000 | 4,080 | 159,000 | 3,883.50 |
| 1984-10-01 | 4,030 | 4,100 | 4,020 | 4,050 | 279,000 | 3,854.94 |
| 1984-09-29 | 4,150 | 4,150 | 4,080 | 4,080 | 102,000 | 3,883.50 |
| 1984-09-28 | 4,050 | 4,180 | 4,010 | 4,180 | 381,000 | 3,978.68 |
| 1984-09-27 | 3,930 | 4,000 | 3,880 | 4,000 | 490,000 | 3,807.35 |
| 1984-09-26 | 3,810 | 3,900 | 3,780 | 3,880 | 532,000 | 3,693.13 |
| 1984-09-25 | 3,690 | 3,790 | 3,660 | 3,760 | 95,000 | 3,578.91 |
| 1984-09-22 | 3,650 | 3,690 | 3,650 | 3,690 | 75,000 | 3,512.28 |
| 1984-09-21 | 3,710 | 3,710 | 3,660 | 3,680 | 81,000 | 3,502.76 |
| 1984-09-20 | 3,610 | 3,700 | 3,610 | 3,690 | 213,000 | 3,512.28 |
| 1984-09-19 | 3,650 | 3,650 | 3,610 | 3,610 | 66,000 | 3,436.13 |
| 1984-09-18 | 3,640 | 3,640 | 3,620 | 3,620 | 62,000 | 3,445.65 |
| 1984-09-17 | 3,610 | 3,660 | 3,600 | 3,650 | 79,000 | 3,474.21 |
| 1984-09-14 | 3,630 | 3,680 | 3,620 | 3,660 | 111,000 | 3,483.72 |
| 1984-09-13 | 3,680 | 3,700 | 3,630 | 3,670 | 72,000 | 3,493.24 |
| 1984-09-12 | 3,680 | 3,710 | 3,650 | 3,680 | 83,000 | 3,502.76 |
| 1984-09-11 | 3,720 | 3,770 | 3,680 | 3,730 | 195,000 | 3,550.35 |
| 1984-09-10 | 3,670 | 3,690 | 3,650 | 3,670 | 109,000 | 3,493.24 |
| 1984-09-07 | 3,700 | 3,700 | 3,640 | 3,640 | 326,000 | 3,464.69 |
| 1984-09-06 | 3,770 | 3,770 | 3,670 | 3,700 | 141,000 | 3,521.80 |
| 1984-09-05 | 3,740 | 3,780 | 3,660 | 3,760 | 354,000 | 3,578.91 |
| 1984-09-04 | 3,600 | 3,770 | 3,590 | 3,690 | 295,000 | 3,512.28 |
| 1984-09-03 | 3,590 | 3,640 | 3,580 | 3,600 | 170,000 | 3,426.61 |
| 1984-09-01 | 3,640 | 3,670 | 3,550 | 3,600 | 323,000 | 3,426.61 |
| 1984-08-31 | 3,360 | 3,620 | 3,330 | 3,600 | 369,000 | 3,426.61 |
| 1984-08-30 | 3,360 | 3,360 | 3,310 | 3,330 | 84,000 | 3,169.62 |
| 1984-08-29 | 3,420 | 3,420 | 3,350 | 3,350 | 168,000 | 3,188.65 |
| 1984-08-28 | 3,330 | 3,440 | 3,300 | 3,400 | 191,000 | 3,236.25 |
| 1984-08-27 | 3,320 | 3,340 | 3,270 | 3,310 | 95,000 | 3,150.58 |
| 1984-08-25 | 3,210 | 3,330 | 3,210 | 3,270 | 220,000 | 3,112.51 |
| 1984-08-24 | 3,110 | 3,190 | 3,100 | 3,190 | 98,000 | 3,036.36 |
| 1984-08-23 | 3,170 | 3,170 | 3,060 | 3,090 | 76,000 | 2,941.18 |
| 1984-08-22 | 3,180 | 3,190 | 3,150 | 3,150 | 53,000 | 2,998.29 |
| 1984-08-21 | 3,190 | 3,200 | 3,170 | 3,190 | 57,000 | 3,036.36 |
| 1984-08-20 | 3,130 | 3,230 | 3,110 | 3,160 | 120,000 | 3,007.81 |
| 1984-08-18 | 3,060 | 3,130 | 3,060 | 3,090 | 59,000 | 2,941.18 |
| 1984-08-17 | 3,130 | 3,130 | 3,060 | 3,090 | 94,000 | 2,941.18 |
| 1984-08-16 | 3,180 | 3,180 | 3,130 | 3,130 | 26,000 | 2,979.25 |
| 1984-08-15 | 3,190 | 3,210 | 3,140 | 3,210 | 55,000 | 3,055.40 |
| 1984-08-14 | 3,190 | 3,230 | 3,130 | 3,230 | 45,000 | 3,074.43 |
| 1984-08-13 | 3,210 | 3,210 | 3,150 | 3,150 | 22,000 | 2,998.29 |
| 1984-08-10 | 3,220 | 3,250 | 3,200 | 3,210 | 46,000 | 3,055.40 |
| 1984-08-09 | 3,260 | 3,310 | 3,220 | 3,270 | 106,000 | 3,112.51 |
| 1984-08-08 | 3,290 | 3,290 | 3,210 | 3,250 | 111,000 | 3,093.47 |
| 1984-08-07 | 3,250 | 3,250 | 3,200 | 3,240 | 60,000 | 3,083.95 |
| 1984-08-06 | 3,200 | 3,230 | 3,150 | 3,190 | 62,000 | 3,036.36 |
| 1984-08-04 | 3,190 | 3,190 | 3,130 | 3,130 | 38,000 | 2,979.25 |
| 1984-08-03 | 3,130 | 3,190 | 3,110 | 3,150 | 63,000 | 2,998.29 |
| 1984-08-02 | 3,130 | 3,200 | 3,130 | 3,150 | 93,000 | 2,998.29 |
| 1984-08-01 | 3,290 | 3,340 | 3,180 | 3,180 | 158,000 | 3,026.84 |
| 1984-07-31 | 3,210 | 3,340 | 3,210 | 3,340 | 93,000 | 3,179.14 |
| 1984-07-30 | 3,210 | 3,250 | 3,200 | 3,250 | 72,000 | 3,093.47 |
| 1984-07-28 | 3,200 | 3,250 | 3,170 | 3,230 | 58,000 | 3,074.43 |
| 1984-07-27 | 3,100 | 3,150 | 3,100 | 3,150 | 51,000 | 2,998.29 |
| 1984-07-26 | 3,130 | 3,140 | 3,060 | 3,080 | 145,000 | 2,931.66 |
| 1984-07-25 | 3,140 | 3,180 | 3,110 | 3,110 | 73,000 | 2,960.21 |
| 1984-07-24 | 3,050 | 3,220 | 2,990 | 3,190 | 180,000 | 3,036.36 |
| 1984-07-23 | 3,260 | 3,300 | 3,150 | 3,150 | 114,000 | 2,998.29 |
| 1984-07-21 | 3,260 | 3,320 | 3,260 | 3,310 | 93,000 | 3,150.58 |
| 1984-07-20 | 3,350 | 3,370 | 3,210 | 3,290 | 203,000 | 3,131.54 |
| 1984-07-19 | 3,530 | 3,530 | 3,410 | 3,450 | 195,000 | 3,283.84 |
| 1984-07-18 | 3,510 | 3,530 | 3,460 | 3,510 | 312,000 | 3,340.95 |
| 1984-07-17 | 3,440 | 3,500 | 3,400 | 3,460 | 648,000 | 3,293.36 |
| 1984-07-16 | 3,350 | 3,350 | 3,250 | 3,310 | 272,000 | 3,150.58 |
| 1984-07-13 | 3,380 | 3,450 | 3,310 | 3,330 | 577,000 | 3,169.62 |
| 1984-07-12 | 3,290 | 3,430 | 3,290 | 3,400 | 805,000 | 3,236.25 |
| 1984-07-11 | 3,200 | 3,290 | 3,200 | 3,280 | 518,000 | 3,122.03 |
| 1984-07-10 | 3,060 | 3,200 | 3,060 | 3,170 | 663,000 | 3,017.32 |
| 1984-07-09 | 2,980 | 3,040 | 2,980 | 3,000 | 124,000 | 2,855.51 |
| 1984-07-07 | 2,980 | 3,000 | 2,970 | 2,990 | 84,000 | 2,845.99 |
| 1984-07-06 | 2,990 | 3,040 | 2,980 | 2,980 | 111,000 | 2,836.47 |
| 1984-07-05 | 2,940 | 3,040 | 2,940 | 3,010 | 217,000 | 2,865.03 |
| 1984-07-04 | 2,940 | 2,960 | 2,930 | 2,930 | 146,000 | 2,788.88 |
| 1984-07-03 | 2,970 | 3,000 | 2,920 | 2,930 | 171,000 | 2,788.88 |
| 1984-07-02 | 2,970 | 3,060 | 2,950 | 3,020 | 404,000 | 2,874.55 |
| 1984-06-30 | 3,020 | 3,060 | 3,010 | 3,020 | 285,000 | 2,874.55 |
| 1984-06-29 | 2,910 | 3,020 | 2,910 | 3,020 | 642,000 | 2,874.55 |
| 1984-06-28 | 2,860 | 2,950 | 2,860 | 2,930 | 401,000 | 2,788.88 |
| 1984-06-27 | 2,700 | 2,820 | 2,690 | 2,820 | 371,000 | 2,684.18 |
| 1984-06-26 | 2,710 | 2,750 | 2,680 | 2,690 | 197,000 | 2,560.44 |
| 1984-06-25 | 2,660 | 2,720 | 2,660 | 2,690 | 70,000 | 2,560.44 |
| 1984-06-23 | 2,670 | 2,680 | 2,630 | 2,660 | 87,000 | 2,531.89 |
| 1984-06-22 | 2,680 | 2,680 | 2,630 | 2,660 | 112,000 | 2,531.89 |
| 1984-06-21 | 2,650 | 2,690 | 2,650 | 2,650 | 79,000 | 2,522.37 |
| 1984-06-20 | 2,670 | 2,680 | 2,620 | 2,660 | 133,000 | 2,531.89 |
| 1984-06-19 | 2,660 | 2,700 | 2,610 | 2,630 | 143,000 | 2,503.33 |
| 1984-06-18 | 2,660 | 2,700 | 2,640 | 2,670 | 51,000 | 2,541.41 |
| 1984-06-16 | 2,690 | 2,710 | 2,670 | 2,680 | 109,000 | 2,550.92 |
| 1984-06-15 | 2,680 | 2,740 | 2,650 | 2,730 | 188,000 | 2,598.52 |
| 1984-06-14 | 2,660 | 2,720 | 2,640 | 2,710 | 126,000 | 2,579.48 |
| 1984-06-13 | 2,630 | 2,660 | 2,600 | 2,650 | 115,000 | 2,522.37 |
| 1984-06-12 | 2,630 | 2,690 | 2,630 | 2,640 | 216,000 | 2,512.85 |
| 1984-06-11 | 2,700 | 2,710 | 2,650 | 2,670 | 85,000 | 2,541.41 |
| 1984-06-08 | 2,770 | 2,770 | 2,700 | 2,740 | 152,000 | 2,608.03 |
| 1984-06-07 | 2,800 | 2,840 | 2,740 | 2,780 | 412,000 | 2,646.11 |
| 1984-06-06 | 2,770 | 2,790 | 2,710 | 2,780 | 276,000 | 2,646.11 |
| 1984-06-05 | 2,770 | 2,830 | 2,730 | 2,770 | 719,000 | 2,636.59 |
| 1984-06-04 | 2,720 | 2,760 | 2,680 | 2,700 | 351,000 | 2,569.96 |
| 1984-06-02 | 2,630 | 2,700 | 2,610 | 2,680 | 393,000 | 2,550.92 |
| 1984-06-01 | 2,540 | 2,570 | 2,530 | 2,560 | 322,000 | 2,436.70 |
| 1984-05-31 | 2,630 | 2,630 | 2,480 | 2,540 | 259,000 | 2,417.67 |
| 1984-05-30 | 2,570 | 2,650 | 2,570 | 2,630 | 621,000 | 2,503.33 |
| 1984-05-29 | 2,490 | 2,590 | 2,490 | 2,580 | 648,000 | 2,455.74 |
| 1984-05-28 | 2,420 | 2,520 | 2,400 | 2,520 | 353,000 | 2,398.63 |
| 1984-05-26 | 2,340 | 2,380 | 2,310 | 2,340 | 261,000 | 2,227.30 |
| 1984-05-25 | 2,290 | 2,350 | 2,290 | 2,300 | 309,000 | 2,189.23 |
| 1984-05-24 | 2,280 | 2,300 | 2,230 | 2,280 | 118,000 | 2,170.19 |
| 1984-05-23 | 2,210 | 2,280 | 2,200 | 2,240 | 101,000 | 2,132.11 |
| 1984-05-22 | 2,230 | 2,230 | 2,170 | 2,200 | 88,000 | 2,094.04 |
| 1984-05-21 | 2,320 | 2,320 | 2,230 | 2,270 | 76,000 | 2,160.67 |
| 1984-05-19 | 2,230 | 2,290 | 2,200 | 2,280 | 78,000 | 2,170.19 |
| 1984-05-18 | 2,180 | 2,230 | 2,150 | 2,150 | 86,000 | 2,046.45 |
| 1984-05-17 | 2,320 | 2,320 | 2,170 | 2,250 | 179,000 | 2,141.63 |
| 1984-05-16 | 2,210 | 2,330 | 2,210 | 2,290 | 299,000 | 2,179.71 |
| 1984-05-15 | 2,080 | 2,240 | 2,080 | 2,220 | 161,000 | 2,113.08 |
| 1984-05-14 | 2,050 | 2,090 | 2,010 | 2,090 | 160,000 | 1,989.34 |
| 1984-05-11 | 2,110 | 2,110 | 2,060 | 2,100 | 59,000 | 1,998.86 |
| 1984-05-10 | 2,130 | 2,140 | 2,050 | 2,070 | 127,000 | 1,970.30 |
| 1984-05-09 | 2,140 | 2,170 | 2,140 | 2,140 | 100,000 | 2,036.93 |
| 1984-05-08 | 2,160 | 2,210 | 2,140 | 2,210 | 132,000 | 2,103.56 |
| 1984-05-07 | 2,140 | 2,200 | 2,140 | 2,180 | 150,000 | 2,075 |
| 1984-05-04 | 2,250 | 2,250 | 2,200 | 2,250 | 107,000 | 2,141.63 |
| 1984-05-02 | 2,330 | 2,330 | 2,240 | 2,290 | 128,000 | 2,179.71 |
| 1984-05-01 | 2,340 | 2,410 | 2,300 | 2,300 | 528,000 | 2,189.23 |
| 1984-04-28 | 2,250 | 2,380 | 2,250 | 2,360 | 251,000 | 2,246.34 |
| 1984-04-27 | 2,200 | 2,290 | 2,160 | 2,270 | 370,000 | 2,160.67 |
| 1984-04-26 | 2,230 | 2,230 | 2,200 | 2,210 | 93,000 | 2,103.56 |
| 1984-04-25 | 2,220 | 2,270 | 2,220 | 2,250 | 548,000 | 2,141.63 |
| 1984-04-24 | 2,210 | 2,270 | 2,210 | 2,250 | 289,000 | 2,141.63 |
| 1984-04-23 | 2,150 | 2,250 | 2,110 | 2,210 | 466,000 | 2,103.56 |
| 1984-04-21 | 2,100 | 2,160 | 2,100 | 2,140 | 101,000 | 2,036.93 |
| 1984-04-20 | 2,140 | 2,160 | 2,120 | 2,140 | 81,000 | 2,036.93 |
| 1984-04-19 | 2,190 | 2,190 | 2,120 | 2,160 | 177,000 | 2,055.97 |
| 1984-04-18 | 2,100 | 2,180 | 2,100 | 2,180 | 504,000 | 2,075 |
| 1984-04-17 | 2,030 | 2,100 | 2,000 | 2,100 | 439,000 | 1,998.86 |
| 1984-04-16 | 2,050 | 2,090 | 1,990 | 2,040 | 110,000 | 1,941.75 |
| 1984-04-13 | 2,120 | 2,120 | 2,020 | 2,090 | 341,000 | 1,989.34 |
| 1984-04-12 | 2,100 | 2,120 | 2,060 | 2,110 | 348,000 | 2,008.38 |
| 1984-04-11 | 2,000 | 2,080 | 1,990 | 2,080 | 650,000 | 1,979.82 |
| 1984-04-10 | 1,910 | 1,980 | 1,900 | 1,970 | 326,000 | 1,875.12 |
| 1984-04-09 | 1,850 | 1,920 | 1,840 | 1,890 | 131,000 | 1,798.97 |
| 1984-04-07 | 1,840 | 1,870 | 1,830 | 1,870 | 57,000 | 1,779.94 |
| 1984-04-06 | 1,870 | 1,870 | 1,830 | 1,830 | 178,000 | 1,741.86 |
| 1984-04-05 | 1,890 | 1,920 | 1,860 | 1,880 | 323,000 | 1,789.45 |
| 1984-04-04 | 1,750 | 1,870 | 1,730 | 1,860 | 378,000 | 1,770.42 |
| 1984-04-03 | 1,770 | 1,770 | 1,730 | 1,750 | 102,000 | 1,665.71 |
| 1984-04-02 | 1,770 | 1,780 | 1,750 | 1,760 | 136,000 | 1,675.23 |
| 1984-03-31 | 1,760 | 1,770 | 1,730 | 1,760 | 134,000 | 1,675.23 |
| 1984-03-30 | 1,740 | 1,750 | 1,710 | 1,730 | 184,000 | 1,646.68 |
| 1984-03-29 | 1,650 | 1,720 | 1,620 | 1,720 | 149,000 | 1,637.16 |
| 1984-03-28 | 1,650 | 1,670 | 1,610 | 1,640 | 129,000 | 1,561.01 |
| 1984-03-27 | 1,580 | 1,610 | 1,580 | 1,610 | 120,000 | 1,532.46 |
| 1984-03-26 | 1,600 | 1,600 | 1,560 | 1,570 | 84,000 | 1,494.38 |
| 1984-03-24 | 1,610 | 1,620 | 1,600 | 1,620 | 65,000 | 1,541.98 |
| 1984-03-23 | 1,610 | 1,620 | 1,590 | 1,590 | 45,000 | 1,513.42 |
| 1984-03-22 | 1,630 | 1,650 | 1,600 | 1,640 | 210,000 | 1,561.01 |
| 1984-03-21 | 1,610 | 1,630 | 1,570 | 1,630 | 63,000 | 1,551.49 |
| 1984-03-19 | 1,630 | 1,630 | 1,590 | 1,620 | 118,000 | 1,541.98 |
| 1984-03-17 | 1,640 | 1,640 | 1,610 | 1,640 | 112,000 | 1,561.01 |
| 1984-03-16 | 1,610 | 1,630 | 1,590 | 1,630 | 129,000 | 1,551.49 |
| 1984-03-15 | 1,660 | 1,660 | 1,620 | 1,640 | 110,000 | 1,561.01 |
| 1984-03-14 | 1,680 | 1,690 | 1,650 | 1,670 | 319,000 | 1,589.57 |
| 1984-03-13 | 1,610 | 1,670 | 1,580 | 1,670 | 381,000 | 1,589.57 |
| 1984-03-12 | 1,570 | 1,630 | 1,570 | 1,610 | 437,000 | 1,532.46 |
| 1984-03-09 | 1,570 | 1,600 | 1,560 | 1,570 | 307,000 | 1,494.38 |
| 1984-03-08 | 1,560 | 1,580 | 1,550 | 1,550 | 164,000 | 1,475.35 |
| 1984-03-07 | 1,540 | 1,550 | 1,510 | 1,550 | 102,000 | 1,475.35 |
| 1984-03-06 | 1,520 | 1,520 | 1,470 | 1,510 | 113,000 | 1,437.27 |
| 1984-03-05 | 1,520 | 1,550 | 1,500 | 1,520 | 70,000 | 1,446.79 |
| 1984-03-03 | 1,550 | 1,570 | 1,520 | 1,550 | 46,000 | 1,475.35 |
| 1984-03-02 | 1,570 | 1,590 | 1,560 | 1,570 | 70,000 | 1,494.38 |
| 1984-03-01 | 1,580 | 1,590 | 1,550 | 1,580 | 165,000 | 1,503.90 |
| 1984-02-29 | 1,520 | 1,570 | 1,510 | 1,560 | 84,000 | 1,484.87 |
| 1984-02-28 | 1,520 | 1,530 | 1,500 | 1,530 | 102,000 | 1,456.31 |
| 1984-02-27 | 1,530 | 1,540 | 1,500 | 1,530 | 105,000 | 1,456.31 |
| 1984-02-25 | 1,570 | 1,570 | 1,530 | 1,550 | 63,000 | 1,475.35 |
| 1984-02-24 | 1,600 | 1,600 | 1,550 | 1,550 | 474,000 | 1,475.35 |
| 1984-02-23 | 1,610 | 1,610 | 1,590 | 1,590 | 308,000 | 1,513.42 |
| 1984-02-22 | 1,580 | 1,610 | 1,560 | 1,610 | 171,000 | 1,532.46 |
| 1984-02-21 | 1,580 | 1,600 | 1,570 | 1,590 | 105,000 | 1,513.42 |
| 1984-02-20 | 1,620 | 1,620 | 1,560 | 1,610 | 122,000 | 1,532.46 |
| 1984-02-18 | 1,590 | 1,610 | 1,590 | 1,610 | 216,000 | 1,532.46 |
| 1984-02-17 | 1,580 | 1,590 | 1,550 | 1,570 | 345,000 | 1,494.38 |
| 1984-02-16 | 1,570 | 1,610 | 1,560 | 1,570 | 536,000 | 1,494.38 |
| 1984-02-15 | 1,500 | 1,570 | 1,500 | 1,570 | 520,000 | 1,494.38 |
| 1984-02-14 | 1,500 | 1,520 | 1,480 | 1,490 | 277,000 | 1,418.24 |
| 1984-02-13 | 1,470 | 1,520 | 1,450 | 1,520 | 916,000 | 1,446.79 |
| 1984-02-10 | 1,410 | 1,450 | 1,410 | 1,450 | 185,000 | 1,380.16 |
| 1984-02-09 | 1,430 | 1,450 | 1,420 | 1,420 | 118,000 | 1,351.61 |
| 1984-02-08 | 1,410 | 1,470 | 1,400 | 1,450 | 368,000 | 1,380.16 |
| 1984-02-07 | 1,390 | 1,400 | 1,370 | 1,400 | 134,000 | 1,332.57 |
| 1984-02-06 | 1,390 | 1,400 | 1,380 | 1,380 | 38,000 | 1,313.54 |
| 1984-02-04 | 1,370 | 1,400 | 1,350 | 1,400 | 125,000 | 1,332.57 |
| 1984-02-03 | 1,360 | 1,400 | 1,360 | 1,390 | 86,000 | 1,323.05 |
| 1984-02-02 | 1,400 | 1,420 | 1,360 | 1,380 | 138,000 | 1,313.54 |
| 1984-02-01 | 1,430 | 1,440 | 1,400 | 1,420 | 411,000 | 1,351.61 |
| 1984-01-31 | 1,370 | 1,440 | 1,350 | 1,420 | 634,000 | 1,351.61 |
| 1984-01-30 | 1,380 | 1,380 | 1,360 | 1,380 | 66,000 | 1,313.54 |
| 1984-01-28 | 1,390 | 1,400 | 1,350 | 1,390 | 339,000 | 1,323.05 |
| 1984-01-27 | 1,330 | 1,400 | 1,330 | 1,390 | 791,000 | 1,323.05 |
| 1984-01-26 | 1,300 | 1,320 | 1,280 | 1,310 | 195,000 | 1,246.91 |
| 1984-01-25 | 1,300 | 1,320 | 1,280 | 1,280 | 164,000 | 1,218.35 |
| 1984-01-24 | 1,300 | 1,310 | 1,280 | 1,310 | 70,000 | 1,246.91 |
| 1984-01-23 | 1,280 | 1,320 | 1,280 | 1,300 | 163,000 | 1,237.39 |
| 1984-01-21 | 1,300 | 1,300 | 1,270 | 1,300 | 76,000 | 1,237.39 |
| 1984-01-20 | 1,300 | 1,340 | 1,280 | 1,320 | 679,000 | 1,256.42 |
| 1984-01-19 | 1,230 | 1,280 | 1,210 | 1,280 | 517,000 | 1,218.35 |
| 1984-01-18 | 1,220 | 1,240 | 1,220 | 1,230 | 39,000 | 1,170.76 |
| 1984-01-17 | 1,260 | 1,260 | 1,220 | 1,250 | 67,000 | 1,189.80 |
| 1984-01-13 | 1,240 | 1,240 | 1,220 | 1,240 | 36,000 | 1,180.28 |
| 1984-01-12 | 1,270 | 1,270 | 1,210 | 1,250 | 80,000 | 1,189.80 |
| 1984-01-11 | 1,210 | 1,270 | 1,190 | 1,250 | 408,000 | 1,189.80 |
| 1984-01-10 | 1,190 | 1,200 | 1,180 | 1,190 | 18,000 | 1,132.69 |
| 1984-01-09 | 1,190 | 1,220 | 1,190 | 1,220 | 85,000 | 1,161.24 |
| 1984-01-07 | 1,140 | 1,170 | 1,130 | 1,170 | 37,000 | 1,113.65 |
| 1984-01-06 | 1,150 | 1,160 | 1,140 | 1,140 | 47,000 | 1,085.09 |
| 1984-01-05 | 1,140 | 1,160 | 1,140 | 1,160 | 29,000 | 1,104.13 |
| 1984-01-04 | 1,150 | 1,160 | 1,150 | 1,160 | 18,000 | 1,104.13 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
