2212 山崎製パン(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 | 658 | 658 | 650 | 650 | 54,000 | 590.91 |
| 1984-12-27 | 644 | 655 | 644 | 655 | 32,000 | 595.46 |
| 1984-12-26 | 640 | 650 | 640 | 649 | 51,000 | 590 |
| 1984-12-25 | 697 | 697 | 690 | 695 | 160,000 | 574.38 |
| 1984-12-24 | 710 | 710 | 694 | 699 | 196,000 | 577.69 |
| 1984-12-22 | 705 | 710 | 700 | 704 | 48,000 | 581.82 |
| 1984-12-21 | 700 | 710 | 698 | 703 | 170,000 | 580.99 |
| 1984-12-20 | 715 | 715 | 700 | 700 | 157,000 | 578.51 |
| 1984-12-19 | 715 | 718 | 715 | 715 | 49,000 | 590.91 |
| 1984-12-18 | 715 | 722 | 715 | 715 | 16,000 | 590.91 |
| 1984-12-17 | 725 | 728 | 716 | 716 | 93,000 | 591.74 |
| 1984-12-15 | 725 | 726 | 725 | 726 | 23,000 | 600 |
| 1984-12-14 | 724 | 730 | 724 | 726 | 113,000 | 600 |
| 1984-12-13 | 725 | 730 | 725 | 725 | 72,000 | 599.17 |
| 1984-12-12 | 725 | 726 | 724 | 724 | 80,000 | 598.35 |
| 1984-12-11 | 727 | 727 | 725 | 725 | 53,000 | 599.17 |
| 1984-12-10 | 725 | 726 | 724 | 724 | 80,000 | 598.35 |
| 1984-12-07 | 729 | 730 | 725 | 730 | 92,000 | 603.31 |
| 1984-12-06 | 738 | 738 | 726 | 730 | 52,000 | 603.31 |
| 1984-12-05 | 746 | 746 | 731 | 739 | 70,000 | 610.74 |
| 1984-12-04 | 726 | 750 | 726 | 741 | 210,000 | 612.40 |
| 1984-12-03 | 725 | 729 | 724 | 725 | 469,000 | 599.17 |
| 1984-12-01 | 725 | 725 | 720 | 724 | 103,000 | 598.35 |
| 1984-11-30 | 705 | 725 | 705 | 725 | 117,000 | 599.17 |
| 1984-11-29 | 705 | 709 | 701 | 701 | 296,000 | 579.34 |
| 1984-11-28 | 705 | 710 | 705 | 710 | 43,000 | 586.78 |
| 1984-11-27 | 706 | 711 | 705 | 710 | 44,000 | 586.78 |
| 1984-11-26 | 705 | 710 | 704 | 710 | 210,000 | 586.78 |
| 1984-11-24 | 714 | 714 | 705 | 705 | 72,000 | 582.65 |
| 1984-11-22 | 710 | 710 | 699 | 705 | 35,000 | 582.65 |
| 1984-11-21 | 710 | 712 | 704 | 705 | 81,000 | 582.65 |
| 1984-11-20 | 710 | 710 | 706 | 707 | 26,000 | 584.30 |
| 1984-11-19 | 710 | 715 | 710 | 715 | 93,000 | 590.91 |
| 1984-11-17 | 706 | 710 | 706 | 710 | 37,000 | 586.78 |
| 1984-11-16 | 710 | 725 | 706 | 725 | 160,000 | 599.17 |
| 1984-11-15 | 710 | 710 | 706 | 706 | 189,000 | 583.47 |
| 1984-11-14 | 721 | 722 | 714 | 714 | 110,000 | 590.08 |
| 1984-11-13 | 720 | 725 | 717 | 725 | 276,000 | 599.17 |
| 1984-11-12 | 728 | 729 | 721 | 723 | 216,000 | 597.52 |
| 1984-11-09 | 720 | 729 | 716 | 721 | 374,000 | 595.87 |
| 1984-11-08 | 715 | 720 | 706 | 713 | 246,000 | 589.26 |
| 1984-11-07 | 703 | 722 | 703 | 705 | 749,000 | 582.65 |
| 1984-11-06 | 694 | 705 | 690 | 700 | 663,000 | 578.51 |
| 1984-11-05 | 663 | 695 | 663 | 690 | 311,000 | 570.25 |
| 1984-11-02 | 665 | 665 | 661 | 663 | 73,000 | 547.93 |
| 1984-11-01 | 657 | 669 | 655 | 665 | 117,000 | 549.59 |
| 1984-10-31 | 655 | 656 | 654 | 654 | 69,000 | 540.50 |
| 1984-10-30 | 664 | 666 | 663 | 664 | 82,000 | 548.76 |
| 1984-10-29 | 656 | 657 | 655 | 656 | 26,000 | 542.15 |
| 1984-10-27 | 660 | 660 | 656 | 656 | 61,000 | 542.15 |
| 1984-10-26 | 654 | 655 | 653 | 653 | 77,000 | 539.67 |
| 1984-10-25 | 655 | 655 | 651 | 651 | 47,000 | 538.02 |
| 1984-10-24 | 655 | 655 | 650 | 650 | 81,000 | 537.19 |
| 1984-10-23 | 651 | 651 | 645 | 645 | 18,000 | 533.06 |
| 1984-10-22 | 640 | 655 | 640 | 651 | 34,000 | 538.02 |
| 1984-10-20 | 650 | 650 | 640 | 640 | 16,000 | 528.93 |
| 1984-10-19 | 626 | 640 | 625 | 640 | 645,000 | 528.93 |
| 1984-10-18 | 638 | 638 | 625 | 634 | 185,000 | 523.97 |
| 1984-10-17 | 640 | 641 | 637 | 638 | 64,000 | 527.27 |
| 1984-10-16 | 638 | 640 | 637 | 640 | 134,000 | 528.93 |
| 1984-10-15 | 641 | 651 | 638 | 638 | 46,000 | 527.27 |
| 1984-10-12 | 633 | 635 | 630 | 635 | 129,000 | 524.79 |
| 1984-10-11 | 633 | 640 | 633 | 633 | 32,000 | 523.14 |
| 1984-10-09 | 630 | 630 | 630 | 630 | 37,000 | 520.66 |
| 1984-10-08 | 630 | 633 | 630 | 631 | 23,000 | 521.49 |
| 1984-10-06 | 630 | 631 | 630 | 630 | 57,000 | 520.66 |
| 1984-10-05 | 633 | 635 | 630 | 632 | 68,000 | 522.31 |
| 1984-10-04 | 635 | 637 | 632 | 632 | 85,000 | 522.31 |
| 1984-10-03 | 630 | 635 | 630 | 635 | 105,000 | 524.79 |
| 1984-10-02 | 645 | 645 | 630 | 630 | 206,000 | 520.66 |
| 1984-10-01 | 646 | 650 | 638 | 643 | 146,000 | 531.41 |
| 1984-09-29 | 635 | 645 | 635 | 638 | 192,000 | 527.27 |
| 1984-09-28 | 655 | 655 | 645 | 650 | 108,000 | 537.19 |
| 1984-09-27 | 655 | 656 | 655 | 655 | 96,000 | 541.32 |
| 1984-09-26 | 655 | 661 | 655 | 656 | 106,000 | 542.15 |
| 1984-09-25 | 655 | 680 | 655 | 680 | 107,000 | 561.98 |
| 1984-09-22 | 655 | 656 | 655 | 655 | 79,000 | 541.32 |
| 1984-09-21 | 656 | 657 | 655 | 657 | 43,000 | 542.98 |
| 1984-09-20 | 655 | 659 | 655 | 655 | 135,000 | 541.32 |
| 1984-09-19 | 664 | 664 | 655 | 655 | 23,000 | 541.32 |
| 1984-09-18 | 665 | 665 | 655 | 655 | 54,000 | 541.32 |
| 1984-09-17 | 664 | 670 | 662 | 670 | 39,000 | 553.72 |
| 1984-09-14 | 662 | 670 | 655 | 655 | 98,000 | 541.32 |
| 1984-09-13 | 675 | 675 | 655 | 660 | 121,000 | 545.46 |
| 1984-09-12 | 656 | 670 | 655 | 669 | 49,000 | 552.89 |
| 1984-09-11 | 654 | 659 | 650 | 652 | 23,000 | 538.84 |
| 1984-09-10 | 663 | 669 | 651 | 651 | 46,000 | 538.02 |
| 1984-09-07 | 651 | 653 | 650 | 653 | 110,000 | 539.67 |
| 1984-09-06 | 668 | 668 | 655 | 655 | 71,000 | 541.32 |
| 1984-09-05 | 671 | 671 | 660 | 668 | 92,000 | 552.07 |
| 1984-09-04 | 665 | 670 | 663 | 669 | 46,000 | 552.89 |
| 1984-09-03 | 670 | 670 | 655 | 655 | 46,000 | 541.32 |
| 1984-09-01 | 650 | 670 | 650 | 670 | 26,000 | 553.72 |
| 1984-08-31 | 647 | 651 | 646 | 648 | 229,000 | 535.54 |
| 1984-08-30 | 650 | 651 | 645 | 646 | 41,000 | 533.88 |
| 1984-08-29 | 660 | 661 | 650 | 650 | 69,000 | 537.19 |
| 1984-08-28 | 660 | 662 | 660 | 661 | 52,000 | 546.28 |
| 1984-08-27 | 661 | 665 | 660 | 661 | 44,000 | 546.28 |
| 1984-08-25 | 670 | 670 | 660 | 660 | 42,000 | 545.46 |
| 1984-08-24 | 673 | 673 | 660 | 660 | 21,000 | 545.46 |
| 1984-08-23 | 671 | 680 | 671 | 680 | 68,000 | 561.98 |
| 1984-08-22 | 669 | 680 | 665 | 678 | 45,000 | 560.33 |
| 1984-08-21 | 665 | 669 | 660 | 665 | 38,000 | 549.59 |
| 1984-08-20 | 655 | 665 | 655 | 657 | 34,000 | 542.98 |
| 1984-08-18 | 656 | 665 | 656 | 665 | 18,000 | 549.59 |
| 1984-08-17 | 660 | 660 | 656 | 656 | 24,000 | 542.15 |
| 1984-08-16 | 660 | 665 | 655 | 665 | 53,000 | 549.59 |
| 1984-08-15 | 665 | 665 | 645 | 650 | 54,000 | 537.19 |
| 1984-08-14 | 654 | 654 | 645 | 645 | 37,000 | 533.06 |
| 1984-08-13 | 654 | 654 | 650 | 654 | 10,000 | 540.50 |
| 1984-08-10 | 645 | 659 | 645 | 656 | 121,000 | 542.15 |
| 1984-08-09 | 635 | 644 | 635 | 636 | 200,000 | 525.62 |
| 1984-08-08 | 635 | 644 | 635 | 635 | 79,000 | 524.79 |
| 1984-08-07 | 635 | 645 | 635 | 635 | 91,000 | 524.79 |
| 1984-08-06 | 635 | 636 | 635 | 635 | 24,000 | 524.79 |
| 1984-08-04 | 639 | 645 | 630 | 645 | 45,000 | 533.06 |
| 1984-08-03 | 630 | 635 | 630 | 635 | 61,000 | 524.79 |
| 1984-08-02 | 634 | 634 | 630 | 630 | 42,000 | 520.66 |
| 1984-08-01 | 625 | 635 | 625 | 635 | 89,000 | 524.79 |
| 1984-07-31 | 625 | 625 | 620 | 620 | 18,000 | 512.40 |
| 1984-07-30 | 611 | 621 | 611 | 616 | 43,000 | 509.09 |
| 1984-07-28 | 606 | 606 | 605 | 606 | 49,000 | 500.83 |
| 1984-07-27 | 622 | 630 | 606 | 606 | 81,000 | 500.83 |
| 1984-07-26 | 610 | 625 | 610 | 620 | 101,000 | 512.40 |
| 1984-07-25 | 638 | 638 | 606 | 610 | 81,000 | 504.13 |
| 1984-07-24 | 611 | 628 | 605 | 628 | 131,000 | 519.01 |
| 1984-07-23 | 635 | 650 | 602 | 606 | 78,000 | 500.83 |
| 1984-07-21 | 655 | 655 | 655 | 655 | 17,000 | 541.32 |
| 1984-07-20 | 660 | 660 | 658 | 658 | 24,000 | 543.80 |
| 1984-07-19 | 663 | 663 | 660 | 663 | 55,000 | 547.93 |
| 1984-07-18 | 660 | 680 | 660 | 663 | 41,000 | 547.93 |
| 1984-07-17 | 660 | 662 | 657 | 662 | 41,000 | 547.11 |
| 1984-07-16 | 660 | 670 | 660 | 670 | 40,000 | 553.72 |
| 1984-07-13 | 659 | 660 | 655 | 655 | 58,000 | 541.32 |
| 1984-07-12 | 660 | 665 | 659 | 659 | 59,000 | 544.63 |
| 1984-07-11 | 667 | 667 | 665 | 665 | 41,000 | 549.59 |
| 1984-07-10 | 670 | 670 | 667 | 667 | 17,000 | 551.24 |
| 1984-07-09 | 667 | 674 | 667 | 667 | 14,000 | 551.24 |
| 1984-07-07 | 667 | 675 | 667 | 667 | 16,000 | 551.24 |
| 1984-07-06 | 670 | 675 | 667 | 667 | 50,000 | 551.24 |
| 1984-07-05 | 675 | 676 | 675 | 675 | 24,000 | 557.85 |
| 1984-07-04 | 671 | 680 | 671 | 675 | 72,000 | 557.85 |
| 1984-07-03 | 690 | 694 | 667 | 670 | 69,000 | 553.72 |
| 1984-07-02 | 694 | 695 | 694 | 694 | 29,000 | 573.55 |
| 1984-06-30 | 699 | 700 | 690 | 695 | 76,000 | 574.38 |
| 1984-06-29 | 675 | 682 | 673 | 679 | 84,000 | 561.16 |
| 1984-06-28 | 667 | 670 | 666 | 670 | 115,000 | 553.72 |
| 1984-06-27 | 668 | 670 | 667 | 667 | 41,000 | 551.24 |
| 1984-06-26 | 668 | 670 | 668 | 670 | 28,000 | 553.72 |
| 1984-06-25 | 675 | 675 | 667 | 667 | 38,000 | 551.24 |
| 1984-06-23 | 667 | 675 | 667 | 667 | 23,000 | 551.24 |
| 1984-06-22 | 668 | 668 | 664 | 667 | 54,000 | 551.24 |
| 1984-06-21 | 674 | 674 | 661 | 662 | 29,000 | 547.11 |
| 1984-06-20 | 658 | 675 | 655 | 675 | 102,000 | 557.85 |
| 1984-06-19 | 660 | 662 | 655 | 655 | 74,000 | 541.32 |
| 1984-06-18 | 665 | 666 | 660 | 660 | 46,000 | 545.46 |
| 1984-06-16 | 675 | 675 | 669 | 669 | 52,000 | 552.89 |
| 1984-06-15 | 666 | 675 | 657 | 675 | 34,000 | 557.85 |
| 1984-06-14 | 673 | 673 | 668 | 668 | 50,000 | 552.07 |
| 1984-06-13 | 670 | 670 | 670 | 670 | 18,000 | 553.72 |
| 1984-06-12 | 676 | 676 | 670 | 670 | 34,000 | 553.72 |
| 1984-06-11 | 674 | 676 | 674 | 676 | 12,000 | 558.68 |
| 1984-06-08 | 676 | 684 | 673 | 673 | 48,000 | 556.20 |
| 1984-06-07 | 683 | 683 | 675 | 680 | 19,000 | 561.98 |
| 1984-06-06 | 689 | 689 | 683 | 684 | 23,000 | 565.29 |
| 1984-06-05 | 673 | 695 | 673 | 695 | 59,000 | 574.38 |
| 1984-06-04 | 672 | 673 | 666 | 673 | 52,000 | 556.20 |
| 1984-06-02 | 673 | 673 | 673 | 673 | 31,000 | 556.20 |
| 1984-06-01 | 670 | 675 | 670 | 671 | 82,000 | 554.55 |
| 1984-05-31 | 673 | 675 | 670 | 670 | 60,000 | 553.72 |
| 1984-05-30 | 671 | 677 | 671 | 672 | 39,000 | 555.37 |
| 1984-05-29 | 680 | 690 | 670 | 671 | 46,000 | 554.55 |
| 1984-05-28 | 681 | 682 | 681 | 682 | 5,000 | 563.64 |
| 1984-05-26 | 690 | 690 | 680 | 680 | 18,000 | 561.98 |
| 1984-05-25 | 715 | 715 | 700 | 700 | 57,000 | 578.51 |
| 1984-05-24 | 666 | 695 | 666 | 695 | 28,000 | 574.38 |
| 1984-05-23 | 670 | 675 | 665 | 665 | 91,000 | 549.59 |
| 1984-05-22 | 675 | 675 | 669 | 670 | 146,000 | 553.72 |
| 1984-05-21 | 690 | 699 | 685 | 699 | 38,000 | 577.69 |
| 1984-05-19 | 670 | 680 | 669 | 680 | 47,000 | 561.98 |
| 1984-05-18 | 702 | 702 | 665 | 665 | 152,000 | 549.59 |
| 1984-05-17 | 720 | 720 | 705 | 705 | 72,000 | 582.65 |
| 1984-05-16 | 709 | 710 | 702 | 710 | 103,000 | 586.78 |
| 1984-05-15 | 703 | 720 | 703 | 710 | 126,000 | 586.78 |
| 1984-05-14 | 711 | 720 | 707 | 710 | 55,000 | 586.78 |
| 1984-05-11 | 722 | 722 | 710 | 710 | 62,000 | 586.78 |
| 1984-05-10 | 731 | 731 | 722 | 722 | 48,000 | 596.69 |
| 1984-05-09 | 739 | 739 | 721 | 723 | 57,000 | 597.52 |
| 1984-05-08 | 740 | 740 | 730 | 740 | 164,000 | 611.57 |
| 1984-05-07 | 740 | 750 | 740 | 740 | 94,000 | 611.57 |
| 1984-05-04 | 740 | 745 | 740 | 740 | 30,000 | 611.57 |
| 1984-05-02 | 740 | 740 | 736 | 740 | 72,000 | 611.57 |
| 1984-05-01 | 735 | 737 | 735 | 735 | 72,000 | 607.44 |
| 1984-04-28 | 725 | 730 | 725 | 725 | 24,000 | 599.17 |
| 1984-04-27 | 725 | 729 | 720 | 725 | 200,000 | 599.17 |
| 1984-04-26 | 735 | 735 | 725 | 725 | 77,000 | 599.17 |
| 1984-04-25 | 730 | 735 | 730 | 735 | 125,000 | 607.44 |
| 1984-04-24 | 735 | 738 | 731 | 733 | 53,000 | 605.79 |
| 1984-04-23 | 742 | 742 | 738 | 738 | 56,000 | 609.92 |
| 1984-04-21 | 745 | 745 | 740 | 741 | 48,000 | 612.40 |
| 1984-04-20 | 745 | 750 | 736 | 739 | 70,000 | 610.74 |
| 1984-04-19 | 759 | 759 | 746 | 750 | 39,000 | 619.84 |
| 1984-04-18 | 755 | 761 | 755 | 760 | 168,000 | 628.10 |
| 1984-04-17 | 760 | 760 | 750 | 752 | 120,000 | 621.49 |
| 1984-04-16 | 752 | 755 | 751 | 755 | 27,000 | 623.97 |
| 1984-04-13 | 750 | 753 | 749 | 749 | 264,000 | 619.01 |
| 1984-04-12 | 753 | 760 | 750 | 752 | 59,000 | 621.49 |
| 1984-04-11 | 753 | 755 | 750 | 754 | 56,000 | 623.14 |
| 1984-04-10 | 759 | 759 | 752 | 752 | 115,000 | 621.49 |
| 1984-04-09 | 750 | 760 | 750 | 750 | 149,000 | 619.84 |
| 1984-04-07 | 761 | 761 | 750 | 750 | 257,000 | 619.84 |
| 1984-04-06 | 771 | 771 | 760 | 760 | 179,000 | 628.10 |
| 1984-04-05 | 772 | 772 | 767 | 770 | 223,000 | 636.36 |
| 1984-04-04 | 770 | 775 | 768 | 770 | 142,000 | 636.36 |
| 1984-04-03 | 784 | 784 | 766 | 768 | 181,000 | 634.71 |
| 1984-04-02 | 785 | 790 | 775 | 784 | 164,000 | 647.93 |
| 1984-03-31 | 770 | 770 | 765 | 770 | 136,000 | 636.36 |
| 1984-03-30 | 780 | 780 | 763 | 763 | 210,000 | 630.58 |
| 1984-03-29 | 766 | 780 | 765 | 775 | 481,000 | 640.50 |
| 1984-03-28 | 780 | 785 | 760 | 760 | 514,000 | 628.10 |
| 1984-03-27 | 794 | 800 | 770 | 770 | 282,000 | 636.36 |
| 1984-03-26 | 806 | 809 | 793 | 800 | 460,000 | 661.16 |
| 1984-03-24 | 795 | 817 | 795 | 806 | 1,097,000 | 666.12 |
| 1984-03-23 | 795 | 799 | 787 | 798 | 636,000 | 659.50 |
| 1984-03-22 | 785 | 787 | 776 | 787 | 302,000 | 650.41 |
| 1984-03-21 | 780 | 790 | 771 | 788 | 343,000 | 651.24 |
| 1984-03-19 | 769 | 780 | 765 | 779 | 123,000 | 643.80 |
| 1984-03-17 | 770 | 770 | 765 | 770 | 95,000 | 636.36 |
| 1984-03-16 | 779 | 779 | 765 | 765 | 136,000 | 632.23 |
| 1984-03-15 | 779 | 779 | 765 | 779 | 133,000 | 643.80 |
| 1984-03-14 | 771 | 771 | 765 | 769 | 217,000 | 635.54 |
| 1984-03-13 | 787 | 787 | 761 | 761 | 189,000 | 628.93 |
| 1984-03-12 | 788 | 789 | 770 | 783 | 138,000 | 647.11 |
| 1984-03-09 | 790 | 803 | 780 | 780 | 855,000 | 644.63 |
| 1984-03-08 | 744 | 790 | 744 | 778 | 329,000 | 642.98 |
| 1984-03-07 | 751 | 755 | 741 | 742 | 166,000 | 613.22 |
| 1984-03-06 | 766 | 766 | 760 | 764 | 163,000 | 631.41 |
| 1984-03-05 | 763 | 770 | 763 | 765 | 78,000 | 632.23 |
| 1984-03-03 | 761 | 762 | 760 | 762 | 25,000 | 629.75 |
| 1984-03-02 | 757 | 761 | 754 | 761 | 45,000 | 628.93 |
| 1984-03-01 | 762 | 780 | 752 | 753 | 132,000 | 622.31 |
| 1984-02-29 | 770 | 773 | 761 | 772 | 75,000 | 638.02 |
| 1984-02-28 | 783 | 790 | 779 | 779 | 195,000 | 643.80 |
| 1984-02-27 | 800 | 810 | 785 | 790 | 2,593,999 | 652.89 |
| 1984-02-25 | 781 | 804 | 775 | 796 | 522,000 | 657.85 |
| 1984-02-24 | 770 | 783 | 765 | 771 | 99,000 | 637.19 |
| 1984-02-23 | 764 | 769 | 759 | 768 | 110,000 | 634.71 |
| 1984-02-22 | 774 | 775 | 760 | 765 | 80,000 | 632.23 |
| 1984-02-21 | 778 | 785 | 765 | 775 | 164,000 | 640.50 |
| 1984-02-20 | 770 | 780 | 765 | 773 | 150,000 | 638.84 |
| 1984-02-18 | 766 | 770 | 764 | 765 | 69,000 | 632.23 |
| 1984-02-17 | 765 | 774 | 747 | 753 | 206,000 | 622.31 |
| 1984-02-16 | 751 | 751 | 741 | 745 | 55,000 | 615.70 |
| 1984-02-15 | 750 | 750 | 735 | 741 | 159,000 | 612.40 |
| 1984-02-14 | 761 | 765 | 740 | 740 | 119,000 | 611.57 |
| 1984-02-13 | 765 | 775 | 762 | 770 | 51,000 | 636.36 |
| 1984-02-10 | 781 | 783 | 761 | 762 | 265,000 | 629.75 |
| 1984-02-09 | 798 | 798 | 775 | 780 | 376,000 | 644.63 |
| 1984-02-08 | 782 | 808 | 782 | 800 | 1,347,000 | 661.16 |
| 1984-02-07 | 768 | 787 | 765 | 781 | 402,000 | 645.46 |
| 1984-02-06 | 769 | 783 | 769 | 773 | 198,000 | 638.84 |
| 1984-02-04 | 785 | 785 | 765 | 766 | 181,000 | 633.06 |
| 1984-02-03 | 770 | 793 | 759 | 785 | 709,000 | 648.76 |
| 1984-02-02 | 770 | 770 | 751 | 770 | 263,000 | 636.36 |
| 1984-02-01 | 735 | 780 | 730 | 770 | 612,000 | 636.36 |
| 1984-01-31 | 730 | 735 | 725 | 735 | 105,000 | 607.44 |
| 1984-01-30 | 720 | 730 | 718 | 730 | 112,000 | 603.31 |
| 1984-01-28 | 720 | 730 | 720 | 730 | 108,000 | 603.31 |
| 1984-01-27 | 720 | 729 | 720 | 720 | 193,000 | 595.04 |
| 1984-01-26 | 725 | 730 | 720 | 730 | 149,000 | 603.31 |
| 1984-01-25 | 731 | 731 | 720 | 720 | 158,000 | 595.04 |
| 1984-01-24 | 733 | 733 | 720 | 721 | 115,000 | 595.87 |
| 1984-01-23 | 735 | 735 | 731 | 733 | 41,000 | 605.79 |
| 1984-01-21 | 735 | 738 | 731 | 735 | 75,000 | 607.44 |
| 1984-01-20 | 745 | 745 | 738 | 739 | 175,000 | 610.74 |
| 1984-01-19 | 735 | 746 | 734 | 736 | 82,000 | 608.26 |
| 1984-01-18 | 760 | 760 | 734 | 755 | 104,000 | 623.97 |
| 1984-01-17 | 758 | 767 | 758 | 758 | 102,000 | 626.45 |
| 1984-01-13 | 750 | 760 | 750 | 760 | 195,000 | 628.10 |
| 1984-01-12 | 771 | 775 | 740 | 740 | 165,000 | 611.57 |
| 1984-01-11 | 744 | 785 | 740 | 775 | 411,000 | 640.50 |
| 1984-01-10 | 729 | 739 | 725 | 736 | 62,000 | 608.26 |
| 1984-01-09 | 720 | 725 | 720 | 722 | 86,000 | 596.69 |
| 1984-01-07 | 719 | 725 | 715 | 725 | 32,000 | 599.17 |
| 1984-01-06 | 729 | 730 | 714 | 724 | 99,000 | 598.35 |
| 1984-01-05 | 734 | 734 | 720 | 725 | 72,000 | 599.17 |
| 1984-01-04 | 744 | 744 | 744 | 744 | 12,000 | 614.88 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
