2288 丸大食品(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 | 542 | 555 | 541 | 554 | 52,000 | 2,770 |
| 1984-12-27 | 549 | 550 | 545 | 550 | 19,000 | 2,750 |
| 1984-12-26 | 542 | 550 | 542 | 550 | 28,000 | 2,750 |
| 1984-12-25 | 543 | 550 | 541 | 545 | 31,000 | 2,725 |
| 1984-12-24 | 545 | 545 | 543 | 543 | 44,000 | 2,715 |
| 1984-12-22 | 542 | 543 | 539 | 543 | 62,000 | 2,715 |
| 1984-12-21 | 542 | 543 | 540 | 542 | 183,000 | 2,710 |
| 1984-12-20 | 541 | 548 | 541 | 545 | 282,000 | 2,725 |
| 1984-12-19 | 541 | 541 | 539 | 540 | 137,000 | 2,700 |
| 1984-12-18 | 543 | 545 | 542 | 542 | 34,000 | 2,710 |
| 1984-12-17 | 545 | 545 | 541 | 545 | 47,000 | 2,725 |
| 1984-12-15 | 550 | 550 | 545 | 545 | 49,000 | 2,725 |
| 1984-12-14 | 545 | 545 | 543 | 545 | 39,000 | 2,725 |
| 1984-12-13 | 545 | 545 | 543 | 545 | 49,000 | 2,725 |
| 1984-12-12 | 545 | 545 | 545 | 545 | 52,000 | 2,725 |
| 1984-12-11 | 550 | 555 | 548 | 549 | 37,000 | 2,745 |
| 1984-12-10 | 552 | 553 | 550 | 550 | 76,000 | 2,750 |
| 1984-12-07 | 560 | 563 | 551 | 553 | 72,000 | 2,765 |
| 1984-12-06 | 565 | 568 | 560 | 560 | 272,000 | 2,800 |
| 1984-12-05 | 565 | 570 | 565 | 565 | 134,000 | 2,825 |
| 1984-12-04 | 541 | 560 | 541 | 560 | 91,000 | 2,800 |
| 1984-12-03 | 535 | 542 | 535 | 540 | 120,000 | 2,700 |
| 1984-12-01 | 535 | 536 | 532 | 535 | 138,000 | 2,675 |
| 1984-11-30 | 535 | 540 | 535 | 535 | 298,000 | 2,675 |
| 1984-11-29 | 542 | 550 | 535 | 539 | 227,000 | 2,695 |
| 1984-11-28 | 550 | 552 | 543 | 543 | 219,000 | 2,715 |
| 1984-11-27 | 550 | 551 | 550 | 550 | 61,000 | 2,750 |
| 1984-11-26 | 550 | 554 | 548 | 550 | 98,000 | 2,750 |
| 1984-11-24 | 555 | 555 | 550 | 550 | 38,000 | 2,750 |
| 1984-11-22 | 550 | 550 | 550 | 550 | 85,000 | 2,750 |
| 1984-11-21 | 561 | 563 | 557 | 560 | 53,000 | 2,800 |
| 1984-11-20 | 565 | 567 | 556 | 560 | 152,000 | 2,800 |
| 1984-11-19 | 565 | 568 | 561 | 565 | 62,000 | 2,825 |
| 1984-11-17 | 570 | 570 | 566 | 568 | 41,000 | 2,840 |
| 1984-11-16 | 569 | 569 | 561 | 566 | 157,000 | 2,830 |
| 1984-11-15 | 542 | 552 | 537 | 541 | 556,000 | 2,705 |
| 1984-11-14 | 580 | 580 | 570 | 572 | 687,000 | 2,860 |
| 1984-11-13 | 596 | 596 | 594 | 596 | 542,000 | 2,980 |
| 1984-11-12 | 598 | 598 | 595 | 598 | 142,000 | 2,990 |
| 1984-11-09 | 600 | 606 | 598 | 600 | 69,000 | 3,000 |
| 1984-11-08 | 608 | 609 | 602 | 605 | 27,000 | 3,025 |
| 1984-11-07 | 610 | 610 | 606 | 608 | 72,000 | 3,040 |
| 1984-11-06 | 600 | 608 | 600 | 608 | 55,000 | 3,040 |
| 1984-11-05 | 590 | 600 | 590 | 600 | 48,000 | 3,000 |
| 1984-11-02 | 591 | 600 | 590 | 590 | 44,000 | 2,950 |
| 1984-11-01 | 598 | 600 | 590 | 590 | 47,000 | 2,950 |
| 1984-10-31 | 597 | 598 | 590 | 595 | 29,000 | 2,975 |
| 1984-10-30 | 580 | 598 | 580 | 598 | 31,000 | 2,990 |
| 1984-10-29 | 579 | 580 | 577 | 580 | 37,000 | 2,900 |
| 1984-10-27 | 579 | 580 | 575 | 575 | 89,000 | 2,875 |
| 1984-10-26 | 579 | 580 | 576 | 576 | 157,000 | 2,880 |
| 1984-10-25 | 583 | 583 | 580 | 580 | 88,000 | 2,900 |
| 1984-10-24 | 580 | 585 | 580 | 580 | 81,000 | 2,900 |
| 1984-10-23 | 579 | 590 | 579 | 590 | 80,000 | 2,950 |
| 1984-10-22 | 580 | 580 | 576 | 576 | 64,000 | 2,880 |
| 1984-10-20 | 580 | 580 | 575 | 580 | 95,000 | 2,900 |
| 1984-10-19 | 580 | 582 | 580 | 581 | 50,000 | 2,905 |
| 1984-10-18 | 590 | 590 | 581 | 582 | 121,000 | 2,910 |
| 1984-10-17 | 594 | 594 | 590 | 590 | 60,000 | 2,950 |
| 1984-10-16 | 597 | 597 | 596 | 597 | 32,000 | 2,985 |
| 1984-10-15 | 605 | 605 | 597 | 598 | 32,000 | 2,990 |
| 1984-10-12 | 600 | 600 | 596 | 596 | 18,000 | 2,980 |
| 1984-10-11 | 596 | 606 | 596 | 606 | 12,000 | 3,030 |
| 1984-10-09 | 593 | 598 | 593 | 593 | 58,000 | 2,965 |
| 1984-10-08 | 610 | 610 | 592 | 592 | 28,000 | 2,960 |
| 1984-10-06 | 601 | 602 | 590 | 590 | 50,000 | 2,950 |
| 1984-10-05 | 605 | 605 | 602 | 605 | 22,000 | 3,025 |
| 1984-10-04 | 605 | 605 | 602 | 602 | 25,000 | 3,010 |
| 1984-10-03 | 611 | 611 | 605 | 605 | 20,000 | 3,025 |
| 1984-10-02 | 612 | 612 | 610 | 610 | 59,000 | 3,050 |
| 1984-10-01 | 610 | 611 | 610 | 611 | 37,000 | 3,055 |
| 1984-09-29 | 610 | 614 | 610 | 610 | 30,000 | 3,050 |
| 1984-09-28 | 610 | 610 | 606 | 610 | 74,000 | 3,050 |
| 1984-09-27 | 608 | 614 | 606 | 614 | 79,000 | 3,070 |
| 1984-09-26 | 610 | 610 | 605 | 610 | 100,000 | 3,050 |
| 1984-09-25 | 607 | 610 | 604 | 609 | 43,000 | 3,045 |
| 1984-09-22 | 603 | 604 | 603 | 603 | 35,000 | 3,015 |
| 1984-09-21 | 606 | 606 | 603 | 603 | 43,000 | 3,015 |
| 1984-09-20 | 604 | 615 | 601 | 605 | 52,000 | 3,025 |
| 1984-09-19 | 608 | 610 | 601 | 601 | 113,000 | 3,005 |
| 1984-09-18 | 607 | 608 | 602 | 603 | 170,000 | 3,015 |
| 1984-09-17 | 603 | 610 | 603 | 603 | 31,000 | 3,015 |
| 1984-09-14 | 603 | 603 | 602 | 603 | 119,000 | 3,015 |
| 1984-09-13 | 609 | 609 | 603 | 603 | 38,000 | 3,015 |
| 1984-09-12 | 602 | 610 | 602 | 602 | 24,000 | 3,010 |
| 1984-09-11 | 601 | 610 | 601 | 610 | 28,000 | 3,050 |
| 1984-09-10 | 610 | 610 | 602 | 605 | 26,000 | 3,025 |
| 1984-09-07 | 605 | 609 | 601 | 609 | 30,000 | 3,045 |
| 1984-09-06 | 609 | 609 | 605 | 605 | 22,000 | 3,025 |
| 1984-09-05 | 608 | 610 | 608 | 610 | 20,000 | 3,050 |
| 1984-09-04 | 610 | 615 | 608 | 610 | 46,000 | 3,050 |
| 1984-09-03 | 615 | 615 | 608 | 608 | 73,000 | 3,040 |
| 1984-09-01 | 609 | 609 | 607 | 608 | 45,000 | 3,040 |
| 1984-08-31 | 612 | 612 | 610 | 610 | 35,000 | 3,050 |
| 1984-08-30 | 611 | 613 | 610 | 610 | 44,000 | 3,050 |
| 1984-08-29 | 615 | 615 | 610 | 610 | 46,000 | 3,050 |
| 1984-08-28 | 613 | 614 | 611 | 612 | 31,000 | 3,060 |
| 1984-08-27 | 615 | 620 | 614 | 615 | 44,000 | 3,075 |
| 1984-08-25 | 615 | 616 | 614 | 614 | 23,000 | 3,070 |
| 1984-08-24 | 617 | 619 | 616 | 616 | 31,000 | 3,080 |
| 1984-08-23 | 616 | 624 | 616 | 617 | 30,000 | 3,085 |
| 1984-08-22 | 617 | 619 | 616 | 619 | 36,000 | 3,095 |
| 1984-08-21 | 619 | 619 | 612 | 617 | 38,000 | 3,085 |
| 1984-08-20 | 612 | 629 | 610 | 629 | 93,000 | 3,145 |
| 1984-08-18 | 615 | 619 | 612 | 612 | 57,000 | 3,060 |
| 1984-08-17 | 614 | 616 | 612 | 616 | 29,000 | 3,080 |
| 1984-08-16 | 614 | 620 | 613 | 613 | 14,000 | 3,065 |
| 1984-08-15 | 615 | 615 | 611 | 611 | 28,000 | 3,055 |
| 1984-08-14 | 617 | 617 | 617 | 617 | 13,000 | 3,085 |
| 1984-08-13 | 620 | 620 | 613 | 617 | 35,000 | 3,085 |
| 1984-08-10 | 620 | 620 | 613 | 613 | 24,000 | 3,065 |
| 1984-08-09 | 611 | 613 | 611 | 613 | 21,000 | 3,065 |
| 1984-08-08 | 612 | 613 | 611 | 611 | 36,000 | 3,055 |
| 1984-08-07 | 610 | 611 | 610 | 611 | 23,000 | 3,055 |
| 1984-08-06 | 611 | 619 | 610 | 610 | 65,000 | 3,050 |
| 1984-08-04 | 610 | 619 | 610 | 619 | 54,000 | 3,095 |
| 1984-08-03 | 601 | 614 | 596 | 604 | 82,000 | 3,020 |
| 1984-08-02 | 610 | 611 | 610 | 611 | 49,000 | 3,055 |
| 1984-08-01 | 613 | 613 | 610 | 611 | 27,000 | 3,055 |
| 1984-07-31 | 611 | 613 | 611 | 613 | 5,000 | 3,065 |
| 1984-07-30 | 615 | 615 | 610 | 610 | 32,000 | 3,050 |
| 1984-07-28 | 606 | 616 | 605 | 610 | 34,000 | 3,050 |
| 1984-07-27 | 615 | 621 | 615 | 616 | 20,000 | 3,080 |
| 1984-07-26 | 611 | 615 | 611 | 614 | 14,000 | 3,070 |
| 1984-07-25 | 615 | 616 | 611 | 615 | 28,000 | 3,075 |
| 1984-07-24 | 608 | 610 | 605 | 610 | 49,000 | 3,050 |
| 1984-07-23 | 628 | 635 | 618 | 618 | 133,000 | 3,090 |
| 1984-07-21 | 628 | 628 | 625 | 626 | 24,000 | 3,130 |
| 1984-07-20 | 626 | 634 | 625 | 625 | 83,000 | 3,125 |
| 1984-07-19 | 627 | 627 | 627 | 627 | 36,000 | 3,135 |
| 1984-07-18 | 628 | 628 | 627 | 628 | 30,000 | 3,140 |
| 1984-07-17 | 633 | 633 | 627 | 627 | 70,000 | 3,135 |
| 1984-07-16 | 630 | 644 | 630 | 643 | 184,000 | 3,215 |
| 1984-07-13 | 625 | 625 | 621 | 621 | 51,000 | 3,105 |
| 1984-07-12 | 623 | 627 | 623 | 623 | 27,000 | 3,115 |
| 1984-07-11 | 622 | 630 | 622 | 622 | 19,000 | 3,110 |
| 1984-07-10 | 621 | 628 | 621 | 622 | 51,000 | 3,110 |
| 1984-07-09 | 624 | 629 | 623 | 623 | 39,000 | 3,115 |
| 1984-07-07 | 623 | 625 | 623 | 625 | 31,000 | 3,125 |
| 1984-07-06 | 625 | 628 | 623 | 623 | 80,000 | 3,115 |
| 1984-07-05 | 621 | 628 | 621 | 628 | 50,000 | 3,140 |
| 1984-07-04 | 630 | 635 | 615 | 620 | 122,000 | 3,100 |
| 1984-07-03 | 639 | 639 | 635 | 638 | 69,000 | 3,190 |
| 1984-07-02 | 638 | 640 | 638 | 640 | 28,000 | 3,200 |
| 1984-06-30 | 640 | 645 | 638 | 638 | 32,000 | 3,190 |
| 1984-06-29 | 633 | 640 | 633 | 640 | 40,000 | 3,200 |
| 1984-06-28 | 640 | 640 | 631 | 631 | 56,000 | 3,155 |
| 1984-06-27 | 630 | 640 | 630 | 630 | 64,000 | 3,150 |
| 1984-06-26 | 630 | 630 | 625 | 625 | 63,000 | 3,125 |
| 1984-06-25 | 636 | 636 | 630 | 630 | 21,000 | 3,150 |
| 1984-06-23 | 635 | 636 | 627 | 627 | 87,000 | 3,135 |
| 1984-06-22 | 636 | 640 | 627 | 630 | 66,000 | 3,150 |
| 1984-06-21 | 655 | 655 | 645 | 645 | 182,000 | 3,225 |
| 1984-06-20 | 640 | 655 | 640 | 650 | 418,000 | 3,250 |
| 1984-06-19 | 634 | 640 | 623 | 633 | 44,000 | 3,165 |
| 1984-06-18 | 625 | 630 | 623 | 630 | 24,000 | 3,150 |
| 1984-06-16 | 623 | 625 | 623 | 623 | 15,000 | 3,115 |
| 1984-06-15 | 625 | 630 | 625 | 630 | 42,000 | 3,150 |
| 1984-06-14 | 634 | 640 | 634 | 635 | 73,000 | 3,175 |
| 1984-06-13 | 631 | 643 | 631 | 633 | 44,000 | 3,165 |
| 1984-06-12 | 630 | 645 | 630 | 630 | 111,000 | 3,150 |
| 1984-06-11 | 622 | 630 | 620 | 625 | 47,000 | 3,125 |
| 1984-06-08 | 625 | 625 | 618 | 620 | 46,000 | 3,100 |
| 1984-06-07 | 626 | 627 | 618 | 618 | 74,000 | 3,090 |
| 1984-06-06 | 624 | 630 | 622 | 622 | 22,000 | 3,110 |
| 1984-06-05 | 630 | 635 | 622 | 622 | 46,000 | 3,110 |
| 1984-06-04 | 621 | 637 | 621 | 625 | 42,000 | 3,125 |
| 1984-06-02 | 619 | 620 | 612 | 620 | 50,000 | 3,100 |
| 1984-06-01 | 603 | 615 | 603 | 611 | 30,000 | 3,055 |
| 1984-05-31 | 605 | 620 | 605 | 608 | 41,000 | 3,040 |
| 1984-05-30 | 606 | 619 | 606 | 611 | 44,000 | 3,055 |
| 1984-05-29 | 601 | 609 | 600 | 603 | 38,000 | 3,015 |
| 1984-05-28 | 610 | 610 | 600 | 600 | 39,000 | 3,000 |
| 1984-05-26 | 610 | 610 | 600 | 600 | 26,000 | 3,000 |
| 1984-05-25 | 610 | 615 | 610 | 610 | 65,000 | 3,050 |
| 1984-05-24 | 606 | 611 | 600 | 600 | 54,000 | 3,000 |
| 1984-05-23 | 592 | 599 | 590 | 599 | 77,000 | 2,995 |
| 1984-05-22 | 614 | 614 | 590 | 592 | 88,000 | 2,960 |
| 1984-05-21 | 615 | 615 | 600 | 615 | 84,000 | 3,075 |
| 1984-05-19 | 599 | 620 | 599 | 600 | 115,000 | 3,000 |
| 1984-05-18 | 614 | 615 | 590 | 590 | 138,000 | 2,950 |
| 1984-05-17 | 632 | 632 | 617 | 617 | 50,000 | 3,085 |
| 1984-05-16 | 634 | 639 | 630 | 631 | 23,000 | 3,155 |
| 1984-05-15 | 617 | 640 | 617 | 640 | 11,000 | 3,200 |
| 1984-05-14 | 640 | 640 | 620 | 620 | 40,000 | 3,100 |
| 1984-05-11 | 641 | 650 | 640 | 650 | 47,000 | 3,250 |
| 1984-05-10 | 649 | 649 | 640 | 640 | 58,000 | 3,200 |
| 1984-05-09 | 640 | 649 | 640 | 645 | 57,000 | 3,225 |
| 1984-05-08 | 650 | 650 | 640 | 640 | 69,000 | 3,200 |
| 1984-05-07 | 650 | 650 | 646 | 650 | 87,000 | 3,250 |
| 1984-05-04 | 658 | 659 | 650 | 658 | 129,000 | 3,290 |
| 1984-05-02 | 648 | 655 | 645 | 653 | 211,000 | 3,265 |
| 1984-05-01 | 648 | 650 | 642 | 645 | 43,000 | 3,225 |
| 1984-04-28 | 649 | 652 | 640 | 648 | 46,000 | 3,240 |
| 1984-04-27 | 634 | 659 | 633 | 654 | 281,000 | 3,270 |
| 1984-04-26 | 630 | 640 | 625 | 631 | 148,000 | 3,155 |
| 1984-04-25 | 630 | 640 | 625 | 625 | 100,000 | 3,125 |
| 1984-04-24 | 626 | 630 | 625 | 627 | 94,000 | 3,135 |
| 1984-04-23 | 622 | 623 | 620 | 623 | 31,000 | 3,115 |
| 1984-04-21 | 620 | 625 | 620 | 622 | 69,000 | 3,110 |
| 1984-04-20 | 619 | 629 | 611 | 615 | 101,000 | 3,075 |
| 1984-04-19 | 619 | 619 | 617 | 619 | 114,000 | 3,095 |
| 1984-04-18 | 626 | 626 | 620 | 620 | 34,000 | 3,100 |
| 1984-04-17 | 630 | 630 | 625 | 630 | 15,000 | 3,150 |
| 1984-04-16 | 630 | 632 | 620 | 620 | 23,000 | 3,100 |
| 1984-04-13 | 630 | 630 | 620 | 630 | 60,000 | 3,150 |
| 1984-04-12 | 633 | 633 | 630 | 630 | 31,000 | 3,150 |
| 1984-04-11 | 633 | 635 | 626 | 633 | 33,000 | 3,165 |
| 1984-04-10 | 613 | 623 | 613 | 616 | 146,000 | 3,080 |
| 1984-04-09 | 620 | 620 | 610 | 610 | 198,000 | 3,050 |
| 1984-04-07 | 620 | 620 | 620 | 620 | 65,000 | 3,100 |
| 1984-04-06 | 640 | 649 | 630 | 630 | 186,000 | 3,150 |
| 1984-04-05 | 645 | 645 | 635 | 635 | 68,000 | 3,175 |
| 1984-04-04 | 645 | 645 | 644 | 645 | 32,000 | 3,225 |
| 1984-04-03 | 645 | 645 | 645 | 645 | 35,000 | 3,225 |
| 1984-04-02 | 646 | 650 | 645 | 650 | 28,000 | 3,250 |
| 1984-03-31 | 645 | 645 | 645 | 645 | 36,000 | 3,225 |
| 1984-03-30 | 646 | 660 | 646 | 660 | 132,000 | 3,300 |
| 1984-03-29 | 645 | 645 | 640 | 640 | 70,000 | 3,200 |
| 1984-03-28 | 620 | 638 | 620 | 628 | 71,000 | 3,140 |
| 1984-03-27 | 630 | 630 | 622 | 624 | 29,000 | 3,120 |
| 1984-03-26 | 632 | 632 | 620 | 622 | 187,000 | 3,110 |
| 1984-03-24 | 635 | 636 | 630 | 632 | 67,000 | 3,160 |
| 1984-03-23 | 667 | 667 | 641 | 642 | 25,000 | 3,210 |
| 1984-03-22 | 677 | 678 | 645 | 670 | 205,000 | 3,350 |
| 1984-03-21 | 639 | 680 | 630 | 680 | 121,000 | 3,400 |
| 1984-03-19 | 637 | 637 | 630 | 637 | 63,000 | 3,185 |
| 1984-03-17 | 636 | 637 | 633 | 633 | 35,000 | 3,165 |
| 1984-03-16 | 630 | 635 | 630 | 635 | 67,000 | 3,175 |
| 1984-03-15 | 639 | 639 | 635 | 635 | 70,000 | 3,175 |
| 1984-03-14 | 646 | 646 | 640 | 640 | 125,000 | 3,200 |
| 1984-03-13 | 640 | 650 | 639 | 646 | 178,000 | 3,230 |
| 1984-03-12 | 637 | 640 | 636 | 639 | 85,000 | 3,195 |
| 1984-03-09 | 640 | 640 | 635 | 636 | 51,000 | 3,180 |
| 1984-03-08 | 635 | 636 | 630 | 635 | 127,000 | 3,175 |
| 1984-03-07 | 633 | 640 | 630 | 632 | 39,000 | 3,160 |
| 1984-03-06 | 640 | 640 | 625 | 630 | 73,000 | 3,150 |
| 1984-03-05 | 635 | 635 | 628 | 635 | 42,000 | 3,175 |
| 1984-03-03 | 620 | 625 | 620 | 625 | 22,000 | 3,125 |
| 1984-03-02 | 620 | 620 | 615 | 615 | 30,000 | 3,075 |
| 1984-03-01 | 626 | 626 | 611 | 611 | 50,000 | 3,055 |
| 1984-02-29 | 625 | 630 | 625 | 630 | 55,000 | 3,150 |
| 1984-02-28 | 630 | 635 | 625 | 625 | 37,000 | 3,125 |
| 1984-02-27 | 641 | 650 | 630 | 640 | 50,000 | 3,200 |
| 1984-02-25 | 640 | 640 | 640 | 640 | 23,000 | 3,200 |
| 1984-02-24 | 650 | 650 | 645 | 649 | 59,000 | 3,245 |
| 1984-02-23 | 645 | 646 | 645 | 645 | 78,000 | 3,225 |
| 1984-02-22 | 648 | 648 | 636 | 636 | 52,000 | 3,180 |
| 1984-02-21 | 640 | 650 | 640 | 648 | 38,000 | 3,240 |
| 1984-02-20 | 645 | 660 | 643 | 660 | 95,000 | 3,300 |
| 1984-02-18 | 645 | 645 | 635 | 637 | 16,000 | 3,185 |
| 1984-02-17 | 632 | 645 | 632 | 645 | 24,000 | 3,225 |
| 1984-02-16 | 639 | 639 | 630 | 635 | 48,000 | 3,175 |
| 1984-02-15 | 645 | 645 | 637 | 637 | 41,000 | 3,185 |
| 1984-02-14 | 651 | 660 | 645 | 645 | 206,000 | 3,225 |
| 1984-02-13 | 653 | 655 | 651 | 651 | 33,000 | 3,255 |
| 1984-02-10 | 651 | 655 | 651 | 652 | 50,000 | 3,260 |
| 1984-02-09 | 660 | 664 | 650 | 651 | 149,000 | 3,255 |
| 1984-02-08 | 661 | 668 | 660 | 661 | 62,000 | 3,305 |
| 1984-02-07 | 665 | 668 | 665 | 665 | 111,000 | 3,325 |
| 1984-02-06 | 670 | 684 | 669 | 670 | 198,000 | 3,350 |
| 1984-02-04 | 670 | 670 | 670 | 670 | 41,000 | 3,350 |
| 1984-02-03 | 670 | 678 | 666 | 678 | 104,000 | 3,390 |
| 1984-02-02 | 678 | 678 | 665 | 665 | 181,000 | 3,325 |
| 1984-02-01 | 670 | 670 | 668 | 668 | 47,000 | 3,340 |
| 1984-01-31 | 669 | 671 | 668 | 670 | 60,000 | 3,350 |
| 1984-01-30 | 668 | 676 | 668 | 670 | 104,000 | 3,350 |
| 1984-01-28 | 675 | 675 | 651 | 665 | 234,000 | 3,325 |
| 1984-01-27 | 678 | 680 | 675 | 675 | 108,000 | 3,375 |
| 1984-01-26 | 671 | 681 | 671 | 678 | 150,000 | 3,390 |
| 1984-01-25 | 681 | 689 | 681 | 681 | 108,000 | 3,405 |
| 1984-01-24 | 697 | 697 | 681 | 681 | 152,000 | 3,405 |
| 1984-01-23 | 699 | 700 | 690 | 697 | 263,000 | 3,485 |
| 1984-01-21 | 690 | 696 | 682 | 693 | 262,000 | 3,465 |
| 1984-01-20 | 674 | 685 | 672 | 680 | 115,000 | 3,400 |
| 1984-01-19 | 674 | 675 | 670 | 671 | 157,000 | 3,355 |
| 1984-01-18 | 676 | 677 | 672 | 676 | 177,000 | 3,380 |
| 1984-01-17 | 680 | 685 | 670 | 675 | 307,000 | 3,375 |
| 1984-01-13 | 682 | 689 | 677 | 679 | 108,000 | 3,395 |
| 1984-01-12 | 689 | 690 | 685 | 686 | 119,000 | 3,430 |
| 1984-01-11 | 681 | 690 | 681 | 688 | 105,000 | 3,440 |
| 1984-01-10 | 680 | 681 | 676 | 680 | 133,000 | 3,400 |
| 1984-01-09 | 695 | 695 | 681 | 681 | 229,000 | 3,405 |
| 1984-01-07 | 700 | 700 | 690 | 699 | 356,000 | 3,495 |
| 1984-01-06 | 705 | 708 | 690 | 698 | 454,000 | 3,490 |
| 1984-01-05 | 705 | 718 | 681 | 696 | 1,337,000 | 3,480 |
| 1984-01-04 | 668 | 702 | 664 | 700 | 894,000 | 3,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株