2211 (株)不二家 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 | 829 | 855 | 829 | 855 | 150,000 | 8,550 |
| 1984-12-27 | 835 | 839 | 829 | 839 | 59,000 | 8,390 |
| 1984-12-26 | 822 | 849 | 798 | 836 | 240,000 | 8,360 |
| 1984-12-25 | 820 | 825 | 820 | 821 | 58,000 | 8,210 |
| 1984-12-24 | 854 | 854 | 841 | 850 | 107,000 | 8,500 |
| 1984-12-22 | 838 | 850 | 824 | 845 | 153,000 | 8,450 |
| 1984-12-21 | 848 | 850 | 835 | 835 | 220,000 | 8,350 |
| 1984-12-20 | 855 | 855 | 840 | 855 | 210,000 | 8,550 |
| 1984-12-19 | 870 | 875 | 851 | 855 | 339,000 | 8,550 |
| 1984-12-18 | 870 | 873 | 860 | 861 | 226,000 | 8,610 |
| 1984-12-17 | 860 | 870 | 850 | 870 | 270,000 | 8,700 |
| 1984-12-15 | 845 | 859 | 845 | 852 | 64,000 | 8,520 |
| 1984-12-14 | 837 | 865 | 837 | 852 | 195,000 | 8,520 |
| 1984-12-13 | 845 | 854 | 845 | 847 | 137,000 | 8,470 |
| 1984-12-12 | 851 | 864 | 848 | 852 | 392,000 | 8,520 |
| 1984-12-11 | 827 | 851 | 826 | 851 | 262,000 | 8,510 |
| 1984-12-10 | 847 | 855 | 826 | 826 | 1,193,000 | 8,260 |
| 1984-12-07 | 841 | 857 | 840 | 857 | 435,000 | 8,570 |
| 1984-12-06 | 836 | 859 | 836 | 859 | 631,000 | 8,590 |
| 1984-12-05 | 841 | 850 | 836 | 840 | 235,000 | 8,400 |
| 1984-12-04 | 840 | 857 | 835 | 851 | 498,000 | 8,510 |
| 1984-12-03 | 861 | 865 | 840 | 840 | 454,000 | 8,400 |
| 1984-12-01 | 882 | 883 | 851 | 868 | 221,000 | 8,680 |
| 1984-11-30 | 855 | 890 | 847 | 882 | 2,331,000 | 8,820 |
| 1984-11-29 | 871 | 873 | 855 | 865 | 404,000 | 8,650 |
| 1984-11-28 | 848 | 893 | 845 | 881 | 2,416,000 | 8,810 |
| 1984-11-27 | 830 | 847 | 825 | 847 | 682,000 | 8,470 |
| 1984-11-26 | 845 | 850 | 834 | 834 | 243,000 | 8,340 |
| 1984-11-24 | 863 | 865 | 840 | 850 | 265,000 | 8,500 |
| 1984-11-22 | 860 | 865 | 850 | 860 | 300,000 | 8,600 |
| 1984-11-21 | 873 | 874 | 855 | 865 | 362,000 | 8,650 |
| 1984-11-20 | 852 | 879 | 850 | 875 | 2,249,000 | 8,750 |
| 1984-11-19 | 815 | 850 | 805 | 850 | 1,120,000 | 8,500 |
| 1984-11-17 | 800 | 815 | 798 | 815 | 296,000 | 8,150 |
| 1984-11-16 | 789 | 801 | 789 | 793 | 211,000 | 7,930 |
| 1984-11-15 | 800 | 800 | 798 | 799 | 89,000 | 7,990 |
| 1984-11-14 | 798 | 798 | 785 | 797 | 168,000 | 7,970 |
| 1984-11-13 | 796 | 805 | 790 | 797 | 146,000 | 7,970 |
| 1984-11-12 | 805 | 810 | 790 | 790 | 136,000 | 7,900 |
| 1984-11-09 | 819 | 820 | 808 | 815 | 537,000 | 8,150 |
| 1984-11-08 | 824 | 841 | 820 | 821 | 2,147,000 | 8,210 |
| 1984-11-07 | 792 | 822 | 792 | 822 | 916,000 | 8,220 |
| 1984-11-06 | 790 | 800 | 790 | 791 | 223,000 | 7,910 |
| 1984-11-05 | 805 | 805 | 798 | 805 | 157,000 | 8,050 |
| 1984-11-02 | 817 | 817 | 790 | 810 | 435,000 | 8,100 |
| 1984-11-01 | 818 | 824 | 806 | 819 | 1,137,000 | 8,190 |
| 1984-10-31 | 769 | 819 | 769 | 815 | 1,128,000 | 8,150 |
| 1984-10-30 | 773 | 773 | 759 | 770 | 108,000 | 7,700 |
| 1984-10-29 | 760 | 763 | 747 | 763 | 212,000 | 7,630 |
| 1984-10-27 | 720 | 760 | 720 | 745 | 575,000 | 7,450 |
| 1984-10-26 | 730 | 730 | 730 | 730 | 151,000 | 7,300 |
| 1984-10-25 | 701 | 720 | 701 | 720 | 86,000 | 7,200 |
| 1984-10-24 | 700 | 701 | 700 | 700 | 25,000 | 7,000 |
| 1984-10-23 | 700 | 700 | 700 | 700 | 22,000 | 7,000 |
| 1984-10-22 | 694 | 700 | 690 | 700 | 80,000 | 7,000 |
| 1984-10-20 | 695 | 699 | 690 | 699 | 35,000 | 6,990 |
| 1984-10-19 | 699 | 700 | 695 | 699 | 23,000 | 6,990 |
| 1984-10-18 | 695 | 700 | 680 | 700 | 194,000 | 7,000 |
| 1984-10-17 | 699 | 699 | 695 | 699 | 46,000 | 6,990 |
| 1984-10-16 | 699 | 700 | 690 | 700 | 256,000 | 7,000 |
| 1984-10-15 | 700 | 700 | 699 | 700 | 44,000 | 7,000 |
| 1984-10-12 | 701 | 701 | 700 | 700 | 769,000 | 7,000 |
| 1984-10-11 | 700 | 700 | 695 | 700 | 16,000 | 7,000 |
| 1984-10-09 | 700 | 700 | 695 | 700 | 61,000 | 7,000 |
| 1984-10-08 | 705 | 710 | 695 | 710 | 92,000 | 7,100 |
| 1984-10-06 | 700 | 707 | 700 | 707 | 297,000 | 7,070 |
| 1984-10-05 | 700 | 705 | 700 | 705 | 39,000 | 7,050 |
| 1984-10-04 | 705 | 705 | 700 | 700 | 114,000 | 7,000 |
| 1984-10-03 | 706 | 707 | 700 | 705 | 116,000 | 7,050 |
| 1984-10-02 | 710 | 710 | 706 | 710 | 269,000 | 7,100 |
| 1984-10-01 | 710 | 711 | 706 | 710 | 117,000 | 7,100 |
| 1984-09-29 | 715 | 715 | 714 | 715 | 978,000 | 7,150 |
| 1984-09-28 | 714 | 715 | 710 | 715 | 159,000 | 7,150 |
| 1984-09-27 | 715 | 715 | 705 | 715 | 39,000 | 7,150 |
| 1984-09-26 | 710 | 715 | 710 | 715 | 57,000 | 7,150 |
| 1984-09-25 | 715 | 715 | 710 | 715 | 129,000 | 7,150 |
| 1984-09-22 | 719 | 720 | 715 | 715 | 15,000 | 7,150 |
| 1984-09-21 | 715 | 720 | 715 | 720 | 19,000 | 7,200 |
| 1984-09-20 | 715 | 720 | 715 | 720 | 41,000 | 7,200 |
| 1984-09-19 | 716 | 719 | 711 | 719 | 68,000 | 7,190 |
| 1984-09-18 | 715 | 719 | 715 | 719 | 13,000 | 7,190 |
| 1984-09-17 | 715 | 720 | 715 | 720 | 46,000 | 7,200 |
| 1984-09-14 | 720 | 720 | 710 | 720 | 78,000 | 7,200 |
| 1984-09-13 | 720 | 720 | 711 | 720 | 61,000 | 7,200 |
| 1984-09-12 | 715 | 720 | 711 | 720 | 40,000 | 7,200 |
| 1984-09-11 | 720 | 720 | 711 | 715 | 106,000 | 7,150 |
| 1984-09-10 | 720 | 720 | 720 | 720 | 32,000 | 7,200 |
| 1984-09-07 | 720 | 725 | 720 | 725 | 26,000 | 7,250 |
| 1984-09-06 | 725 | 725 | 710 | 723 | 130,000 | 7,230 |
| 1984-09-05 | 725 | 725 | 720 | 725 | 46,000 | 7,250 |
| 1984-09-04 | 725 | 725 | 715 | 725 | 451,000 | 7,250 |
| 1984-09-03 | 720 | 724 | 720 | 724 | 22,000 | 7,240 |
| 1984-09-01 | 720 | 724 | 720 | 724 | 61,000 | 7,240 |
| 1984-08-31 | 720 | 724 | 706 | 724 | 138,000 | 7,240 |
| 1984-08-30 | 720 | 720 | 710 | 720 | 39,000 | 7,200 |
| 1984-08-29 | 724 | 724 | 715 | 724 | 56,000 | 7,240 |
| 1984-08-28 | 720 | 725 | 715 | 715 | 25,000 | 7,150 |
| 1984-08-27 | 715 | 725 | 715 | 725 | 103,000 | 7,250 |
| 1984-08-25 | 720 | 720 | 720 | 720 | 73,000 | 7,200 |
| 1984-08-24 | 726 | 726 | 720 | 720 | 87,000 | 7,200 |
| 1984-08-23 | 720 | 723 | 720 | 720 | 47,000 | 7,200 |
| 1984-08-22 | 725 | 725 | 710 | 725 | 811,000 | 7,250 |
| 1984-08-21 | 720 | 720 | 715 | 720 | 45,000 | 7,200 |
| 1984-08-20 | 725 | 725 | 720 | 720 | 78,000 | 7,200 |
| 1984-08-18 | 720 | 725 | 715 | 725 | 51,000 | 7,250 |
| 1984-08-17 | 720 | 725 | 720 | 723 | 489,000 | 7,230 |
| 1984-08-16 | 722 | 725 | 720 | 725 | 542,000 | 7,250 |
| 1984-08-15 | 725 | 725 | 721 | 721 | 28,000 | 7,210 |
| 1984-08-14 | 721 | 725 | 721 | 725 | 25,000 | 7,250 |
| 1984-08-13 | 721 | 725 | 721 | 725 | 7,000 | 7,250 |
| 1984-08-10 | 725 | 727 | 725 | 725 | 154,000 | 7,250 |
| 1984-08-09 | 725 | 726 | 725 | 725 | 20,000 | 7,250 |
| 1984-08-08 | 728 | 728 | 725 | 726 | 50,000 | 7,260 |
| 1984-08-07 | 727 | 730 | 720 | 730 | 30,000 | 7,300 |
| 1984-08-06 | 726 | 728 | 720 | 728 | 18,000 | 7,280 |
| 1984-08-04 | 725 | 727 | 725 | 726 | 155,000 | 7,260 |
| 1984-08-03 | 728 | 729 | 725 | 725 | 81,000 | 7,250 |
| 1984-08-02 | 725 | 730 | 720 | 730 | 61,000 | 7,300 |
| 1984-08-01 | 720 | 730 | 719 | 730 | 173,000 | 7,300 |
| 1984-07-31 | 720 | 730 | 720 | 720 | 57,000 | 7,200 |
| 1984-07-30 | 730 | 734 | 720 | 730 | 46,000 | 7,300 |
| 1984-07-28 | 730 | 735 | 729 | 735 | 129,000 | 7,350 |
| 1984-07-27 | 730 | 735 | 720 | 730 | 165,000 | 7,300 |
| 1984-07-26 | 720 | 735 | 720 | 735 | 127,000 | 7,350 |
| 1984-07-25 | 716 | 725 | 715 | 720 | 158,000 | 7,200 |
| 1984-07-24 | 720 | 730 | 720 | 730 | 103,000 | 7,300 |
| 1984-07-23 | 735 | 735 | 720 | 732 | 592,000 | 7,320 |
| 1984-07-21 | 735 | 735 | 730 | 735 | 56,000 | 7,350 |
| 1984-07-20 | 730 | 735 | 720 | 735 | 90,000 | 7,350 |
| 1984-07-19 | 730 | 731 | 725 | 730 | 188,000 | 7,300 |
| 1984-07-18 | 735 | 736 | 735 | 735 | 64,000 | 7,350 |
| 1984-07-17 | 740 | 740 | 735 | 739 | 979,000 | 7,390 |
| 1984-07-16 | 740 | 745 | 735 | 740 | 53,000 | 7,400 |
| 1984-07-13 | 744 | 744 | 730 | 739 | 146,000 | 7,390 |
| 1984-07-12 | 745 | 745 | 739 | 740 | 2,044,000 | 7,400 |
| 1984-07-11 | 745 | 748 | 740 | 745 | 331,000 | 7,450 |
| 1984-07-10 | 730 | 740 | 730 | 740 | 105,000 | 7,400 |
| 1984-07-09 | 730 | 731 | 730 | 730 | 157,000 | 7,300 |
| 1984-07-07 | 740 | 741 | 735 | 735 | 698,000 | 7,350 |
| 1984-07-06 | 740 | 741 | 740 | 740 | 75,000 | 7,400 |
| 1984-07-05 | 740 | 745 | 740 | 745 | 1,373,000 | 7,450 |
| 1984-07-04 | 750 | 752 | 750 | 750 | 158,000 | 7,500 |
| 1984-07-03 | 762 | 762 | 750 | 750 | 134,000 | 7,500 |
| 1984-07-02 | 750 | 763 | 748 | 763 | 194,000 | 7,630 |
| 1984-06-30 | 750 | 755 | 740 | 755 | 166,000 | 7,550 |
| 1984-06-29 | 740 | 750 | 735 | 750 | 418,000 | 7,500 |
| 1984-06-28 | 720 | 744 | 710 | 744 | 145,000 | 7,440 |
| 1984-06-27 | 716 | 716 | 709 | 710 | 66,000 | 7,100 |
| 1984-06-26 | 718 | 720 | 715 | 720 | 76,000 | 7,200 |
| 1984-06-25 | 720 | 720 | 716 | 720 | 48,000 | 7,200 |
| 1984-06-23 | 720 | 724 | 720 | 720 | 59,000 | 7,200 |
| 1984-06-22 | 734 | 734 | 720 | 720 | 139,000 | 7,200 |
| 1984-06-21 | 735 | 737 | 730 | 735 | 93,000 | 7,350 |
| 1984-06-20 | 740 | 740 | 730 | 740 | 56,000 | 7,400 |
| 1984-06-19 | 745 | 745 | 740 | 745 | 174,000 | 7,450 |
| 1984-06-18 | 729 | 740 | 725 | 740 | 158,000 | 7,400 |
| 1984-06-16 | 735 | 735 | 730 | 735 | 81,000 | 7,350 |
| 1984-06-15 | 725 | 735 | 720 | 735 | 206,000 | 7,350 |
| 1984-06-14 | 725 | 735 | 725 | 735 | 470,000 | 7,350 |
| 1984-06-13 | 720 | 730 | 715 | 725 | 425,000 | 7,250 |
| 1984-06-12 | 710 | 720 | 701 | 720 | 346,000 | 7,200 |
| 1984-06-11 | 715 | 715 | 705 | 705 | 56,000 | 7,050 |
| 1984-06-08 | 719 | 720 | 714 | 714 | 88,000 | 7,140 |
| 1984-06-07 | 715 | 720 | 714 | 720 | 118,000 | 7,200 |
| 1984-06-06 | 722 | 722 | 715 | 715 | 69,000 | 7,150 |
| 1984-06-05 | 720 | 723 | 716 | 722 | 142,000 | 7,220 |
| 1984-06-04 | 719 | 720 | 707 | 720 | 203,000 | 7,200 |
| 1984-06-02 | 691 | 720 | 691 | 720 | 59,000 | 7,200 |
| 1984-06-01 | 695 | 702 | 691 | 700 | 390,000 | 7,000 |
| 1984-05-31 | 723 | 723 | 688 | 705 | 760,000 | 7,050 |
| 1984-05-30 | 719 | 721 | 715 | 720 | 441,000 | 7,200 |
| 1984-05-29 | 715 | 721 | 711 | 720 | 278,000 | 7,200 |
| 1984-05-28 | 710 | 721 | 710 | 718 | 327,000 | 7,180 |
| 1984-05-26 | 721 | 721 | 700 | 717 | 281,000 | 7,170 |
| 1984-05-25 | 703 | 720 | 703 | 720 | 689,000 | 7,200 |
| 1984-05-24 | 690 | 700 | 690 | 700 | 64,000 | 7,000 |
| 1984-05-23 | 701 | 701 | 695 | 695 | 73,000 | 6,950 |
| 1984-05-22 | 705 | 705 | 696 | 704 | 422,000 | 7,040 |
| 1984-05-21 | 700 | 710 | 695 | 695 | 163,000 | 6,950 |
| 1984-05-19 | 681 | 691 | 681 | 690 | 17,000 | 6,900 |
| 1984-05-18 | 680 | 698 | 680 | 685 | 81,000 | 6,850 |
| 1984-05-17 | 713 | 713 | 690 | 690 | 197,000 | 6,900 |
| 1984-05-16 | 691 | 723 | 685 | 723 | 277,000 | 7,230 |
| 1984-05-15 | 699 | 699 | 690 | 691 | 636,000 | 6,910 |
| 1984-05-14 | 690 | 699 | 690 | 699 | 74,000 | 6,990 |
| 1984-05-11 | 696 | 700 | 690 | 700 | 198,000 | 7,000 |
| 1984-05-10 | 699 | 699 | 690 | 698 | 69,000 | 6,980 |
| 1984-05-09 | 700 | 700 | 695 | 695 | 62,000 | 6,950 |
| 1984-05-08 | 700 | 700 | 691 | 700 | 185,000 | 7,000 |
| 1984-05-07 | 699 | 700 | 690 | 700 | 671,000 | 7,000 |
| 1984-05-04 | 671 | 700 | 670 | 700 | 141,000 | 7,000 |
| 1984-05-02 | 671 | 672 | 670 | 670 | 92,000 | 6,700 |
| 1984-05-01 | 684 | 684 | 670 | 670 | 51,000 | 6,700 |
| 1984-04-28 | 668 | 675 | 667 | 674 | 76,000 | 6,740 |
| 1984-04-27 | 670 | 670 | 660 | 667 | 112,000 | 6,670 |
| 1984-04-26 | 660 | 665 | 655 | 665 | 80,000 | 6,650 |
| 1984-04-25 | 665 | 665 | 660 | 660 | 34,000 | 6,600 |
| 1984-04-24 | 670 | 670 | 665 | 665 | 46,000 | 6,650 |
| 1984-04-23 | 672 | 672 | 665 | 665 | 80,000 | 6,650 |
| 1984-04-21 | 670 | 673 | 670 | 672 | 85,000 | 6,720 |
| 1984-04-20 | 680 | 680 | 675 | 675 | 75,000 | 6,750 |
| 1984-04-19 | 680 | 680 | 680 | 680 | 357,000 | 6,800 |
| 1984-04-18 | 685 | 685 | 680 | 680 | 55,000 | 6,800 |
| 1984-04-17 | 690 | 690 | 685 | 685 | 95,000 | 6,850 |
| 1984-04-16 | 698 | 698 | 690 | 690 | 40,000 | 6,900 |
| 1984-04-13 | 703 | 703 | 690 | 698 | 432,000 | 6,980 |
| 1984-04-12 | 685 | 704 | 684 | 704 | 712,000 | 7,040 |
| 1984-04-11 | 690 | 690 | 680 | 690 | 141,000 | 6,900 |
| 1984-04-10 | 690 | 695 | 681 | 685 | 130,000 | 6,850 |
| 1984-04-09 | 685 | 700 | 681 | 700 | 78,000 | 7,000 |
| 1984-04-07 | 698 | 698 | 685 | 685 | 286,000 | 6,850 |
| 1984-04-06 | 706 | 706 | 690 | 690 | 546,000 | 6,900 |
| 1984-04-05 | 668 | 705 | 665 | 705 | 296,000 | 7,050 |
| 1984-04-04 | 664 | 669 | 661 | 667 | 248,000 | 6,670 |
| 1984-04-03 | 663 | 670 | 660 | 665 | 234,000 | 6,650 |
| 1984-04-02 | 666 | 669 | 660 | 665 | 142,000 | 6,650 |
| 1984-03-31 | 660 | 670 | 655 | 666 | 1,328,000 | 6,660 |
| 1984-03-30 | 645 | 670 | 645 | 660 | 585,000 | 6,600 |
| 1984-03-29 | 636 | 645 | 636 | 645 | 183,000 | 6,450 |
| 1984-03-28 | 636 | 640 | 633 | 640 | 646,000 | 6,400 |
| 1984-03-27 | 643 | 648 | 637 | 648 | 465,000 | 6,480 |
| 1984-03-26 | 654 | 654 | 645 | 645 | 170,000 | 6,450 |
| 1984-03-24 | 651 | 655 | 649 | 655 | 337,000 | 6,550 |
| 1984-03-23 | 655 | 655 | 651 | 651 | 214,000 | 6,510 |
| 1984-03-22 | 658 | 658 | 651 | 658 | 312,000 | 6,580 |
| 1984-03-21 | 660 | 660 | 658 | 658 | 131,000 | 6,580 |
| 1984-03-19 | 658 | 665 | 656 | 658 | 146,000 | 6,580 |
| 1984-03-17 | 661 | 661 | 658 | 661 | 156,000 | 6,610 |
| 1984-03-16 | 661 | 662 | 660 | 661 | 164,000 | 6,610 |
| 1984-03-15 | 661 | 665 | 660 | 661 | 105,000 | 6,610 |
| 1984-03-14 | 668 | 668 | 661 | 661 | 777,000 | 6,610 |
| 1984-03-13 | 660 | 663 | 660 | 660 | 103,000 | 6,600 |
| 1984-03-12 | 661 | 668 | 660 | 660 | 117,000 | 6,600 |
| 1984-03-09 | 663 | 664 | 661 | 661 | 187,000 | 6,610 |
| 1984-03-08 | 664 | 666 | 662 | 664 | 156,000 | 6,640 |
| 1984-03-07 | 660 | 665 | 660 | 665 | 191,000 | 6,650 |
| 1984-03-06 | 660 | 665 | 659 | 660 | 205,000 | 6,600 |
| 1984-03-05 | 660 | 670 | 659 | 670 | 170,000 | 6,700 |
| 1984-03-03 | 668 | 668 | 662 | 664 | 55,000 | 6,640 |
| 1984-03-02 | 655 | 674 | 655 | 670 | 485,000 | 6,700 |
| 1984-03-01 | 656 | 665 | 656 | 658 | 219,000 | 6,580 |
| 1984-02-29 | 660 | 669 | 658 | 660 | 438,000 | 6,600 |
| 1984-02-28 | 659 | 664 | 658 | 664 | 220,000 | 6,640 |
| 1984-02-27 | 660 | 662 | 658 | 660 | 317,000 | 6,600 |
| 1984-02-25 | 665 | 670 | 660 | 660 | 508,000 | 6,600 |
| 1984-02-24 | 667 | 667 | 658 | 663 | 145,000 | 6,630 |
| 1984-02-23 | 670 | 673 | 660 | 670 | 174,000 | 6,700 |
| 1984-02-22 | 671 | 673 | 670 | 671 | 1,140,000 | 6,710 |
| 1984-02-21 | 675 | 680 | 672 | 672 | 72,000 | 6,720 |
| 1984-02-20 | 684 | 684 | 672 | 672 | 56,000 | 6,720 |
| 1984-02-18 | 675 | 680 | 671 | 680 | 89,000 | 6,800 |
| 1984-02-17 | 683 | 683 | 675 | 675 | 1,002,000 | 6,750 |
| 1984-02-16 | 690 | 690 | 680 | 680 | 673,000 | 6,800 |
| 1984-02-15 | 685 | 700 | 685 | 685 | 260,000 | 6,850 |
| 1984-02-14 | 670 | 686 | 670 | 686 | 228,000 | 6,860 |
| 1984-02-13 | 677 | 680 | 670 | 670 | 99,000 | 6,700 |
| 1984-02-10 | 660 | 680 | 656 | 680 | 220,000 | 6,800 |
| 1984-02-09 | 656 | 665 | 655 | 655 | 152,000 | 6,550 |
| 1984-02-08 | 659 | 660 | 651 | 660 | 130,000 | 6,600 |
| 1984-02-07 | 661 | 661 | 651 | 659 | 90,000 | 6,590 |
| 1984-02-06 | 660 | 666 | 660 | 660 | 62,000 | 6,600 |
| 1984-02-04 | 660 | 660 | 651 | 660 | 169,000 | 6,600 |
| 1984-02-03 | 660 | 670 | 650 | 660 | 163,000 | 6,600 |
| 1984-02-02 | 665 | 665 | 656 | 660 | 446,000 | 6,600 |
| 1984-02-01 | 660 | 665 | 659 | 659 | 69,000 | 6,590 |
| 1984-01-31 | 665 | 665 | 659 | 659 | 90,000 | 6,590 |
| 1984-01-30 | 661 | 669 | 660 | 665 | 119,000 | 6,650 |
| 1984-01-28 | 661 | 670 | 652 | 660 | 58,000 | 6,600 |
| 1984-01-27 | 660 | 675 | 651 | 675 | 221,000 | 6,750 |
| 1984-01-26 | 666 | 670 | 656 | 660 | 84,000 | 6,600 |
| 1984-01-25 | 665 | 680 | 665 | 675 | 384,000 | 6,750 |
| 1984-01-24 | 665 | 675 | 660 | 675 | 78,000 | 6,750 |
| 1984-01-23 | 679 | 690 | 663 | 665 | 667,000 | 6,650 |
| 1984-01-21 | 701 | 701 | 689 | 689 | 570,000 | 6,890 |
| 1984-01-20 | 685 | 701 | 685 | 696 | 313,000 | 6,960 |
| 1984-01-19 | 675 | 690 | 675 | 685 | 211,000 | 6,850 |
| 1984-01-18 | 704 | 704 | 675 | 695 | 518,000 | 6,950 |
| 1984-01-17 | 690 | 710 | 680 | 694 | 1,896,000 | 6,940 |
| 1984-01-13 | 654 | 662 | 654 | 660 | 751,000 | 6,600 |
| 1984-01-12 | 625 | 630 | 625 | 626 | 2,084,000 | 6,260 |
| 1984-01-11 | 639 | 639 | 625 | 629 | 284,000 | 6,290 |
| 1984-01-10 | 625 | 630 | 625 | 630 | 65,000 | 6,300 |
| 1984-01-09 | 640 | 641 | 630 | 630 | 379,000 | 6,300 |
| 1984-01-07 | 640 | 643 | 620 | 643 | 1,432,000 | 6,430 |
| 1984-01-06 | 652 | 652 | 640 | 640 | 107,000 | 6,400 |
| 1984-01-05 | 640 | 650 | 630 | 650 | 519,000 | 6,500 |
| 1984-01-04 | 639 | 640 | 625 | 625 | 1,259,000 | 6,250 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
