6775 (株)TBグループ 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 | 495 | 502 | 488 | 502 | 66,000 | 5,020 |
| 1984-12-27 | 502 | 504 | 490 | 504 | 52,000 | 5,040 |
| 1984-12-26 | 497 | 505 | 496 | 504 | 17,000 | 5,040 |
| 1984-12-25 | 491 | 505 | 489 | 496 | 67,000 | 4,960 |
| 1984-12-24 | 508 | 509 | 495 | 495 | 38,000 | 4,950 |
| 1984-12-22 | 501 | 509 | 490 | 509 | 77,000 | 5,090 |
| 1984-12-21 | 508 | 508 | 500 | 502 | 80,000 | 5,020 |
| 1984-12-20 | 509 | 509 | 508 | 508 | 6,000 | 5,080 |
| 1984-12-19 | 502 | 510 | 502 | 510 | 34,000 | 5,100 |
| 1984-12-18 | 511 | 511 | 504 | 510 | 20,000 | 5,100 |
| 1984-12-17 | 513 | 514 | 501 | 510 | 37,000 | 5,100 |
| 1984-12-15 | 513 | 513 | 504 | 513 | 8,000 | 5,130 |
| 1984-12-14 | 513 | 513 | 501 | 503 | 66,000 | 5,030 |
| 1984-12-13 | 511 | 514 | 510 | 510 | 45,000 | 5,100 |
| 1984-12-12 | 515 | 515 | 510 | 513 | 32,000 | 5,130 |
| 1984-12-11 | 515 | 516 | 510 | 510 | 41,000 | 5,100 |
| 1984-12-10 | 510 | 515 | 505 | 514 | 19,000 | 5,140 |
| 1984-12-07 | 515 | 520 | 505 | 510 | 29,000 | 5,100 |
| 1984-12-06 | 530 | 530 | 521 | 521 | 7,000 | 5,210 |
| 1984-12-05 | 540 | 550 | 539 | 539 | 15,000 | 5,390 |
| 1984-12-04 | 558 | 558 | 540 | 550 | 94,000 | 5,500 |
| 1984-12-03 | 487 | 558 | 485 | 558 | 73,000 | 5,580 |
| 1984-12-01 | 482 | 490 | 482 | 482 | 53,000 | 4,820 |
| 1984-11-30 | 493 | 498 | 481 | 481 | 125,000 | 4,810 |
| 1984-11-29 | 499 | 500 | 495 | 495 | 86,000 | 4,950 |
| 1984-11-28 | 499 | 500 | 495 | 495 | 89,000 | 4,950 |
| 1984-11-27 | 506 | 511 | 500 | 500 | 120,000 | 5,000 |
| 1984-11-26 | 520 | 520 | 510 | 510 | 52,000 | 5,100 |
| 1984-11-24 | 520 | 525 | 520 | 520 | 11,000 | 5,200 |
| 1984-11-22 | 523 | 530 | 518 | 530 | 45,000 | 5,300 |
| 1984-11-21 | 530 | 533 | 518 | 533 | 53,000 | 5,330 |
| 1984-11-20 | 539 | 539 | 525 | 533 | 48,000 | 5,330 |
| 1984-11-19 | 535 | 539 | 515 | 536 | 175,000 | 5,360 |
| 1984-11-17 | 533 | 535 | 520 | 535 | 59,000 | 5,350 |
| 1984-11-16 | 525 | 533 | 520 | 533 | 84,000 | 5,330 |
| 1984-11-15 | 538 | 539 | 520 | 539 | 96,000 | 5,390 |
| 1984-11-14 | 540 | 540 | 518 | 540 | 83,000 | 5,400 |
| 1984-11-13 | 540 | 541 | 525 | 540 | 92,000 | 5,400 |
| 1984-11-12 | 549 | 550 | 540 | 540 | 21,000 | 5,400 |
| 1984-11-09 | 550 | 550 | 530 | 550 | 33,000 | 5,500 |
| 1984-11-08 | 550 | 559 | 525 | 559 | 109,000 | 5,590 |
| 1984-11-07 | 550 | 561 | 550 | 560 | 69,000 | 5,600 |
| 1984-11-06 | 565 | 570 | 550 | 570 | 106,000 | 5,700 |
| 1984-11-05 | 555 | 570 | 555 | 560 | 27,000 | 5,600 |
| 1984-11-02 | 560 | 560 | 550 | 550 | 74,000 | 5,500 |
| 1984-11-01 | 574 | 574 | 550 | 570 | 109,000 | 5,700 |
| 1984-10-31 | 579 | 579 | 550 | 575 | 66,000 | 5,750 |
| 1984-10-30 | 570 | 579 | 550 | 579 | 110,000 | 5,790 |
| 1984-10-29 | 560 | 579 | 550 | 579 | 58,000 | 5,790 |
| 1984-10-27 | 560 | 580 | 555 | 580 | 28,000 | 5,800 |
| 1984-10-26 | 579 | 580 | 560 | 560 | 43,000 | 5,600 |
| 1984-10-25 | 582 | 582 | 560 | 580 | 101,000 | 5,800 |
| 1984-10-24 | 587 | 587 | 560 | 580 | 79,000 | 5,800 |
| 1984-10-23 | 580 | 595 | 570 | 581 | 52,000 | 5,810 |
| 1984-10-22 | 593 | 595 | 585 | 590 | 69,000 | 5,900 |
| 1984-10-20 | 564 | 585 | 560 | 585 | 67,000 | 5,850 |
| 1984-10-19 | 550 | 564 | 540 | 564 | 116,000 | 5,640 |
| 1984-10-18 | 550 | 553 | 545 | 545 | 104,000 | 5,450 |
| 1984-10-17 | 551 | 553 | 550 | 550 | 84,000 | 5,500 |
| 1984-10-16 | 560 | 565 | 550 | 555 | 100,000 | 5,550 |
| 1984-10-15 | 560 | 565 | 556 | 556 | 74,000 | 5,560 |
| 1984-10-12 | 570 | 570 | 563 | 563 | 38,000 | 5,630 |
| 1984-10-11 | 580 | 585 | 565 | 565 | 34,000 | 5,650 |
| 1984-10-09 | 580 | 590 | 580 | 580 | 41,000 | 5,800 |
| 1984-10-08 | 590 | 600 | 580 | 580 | 97,000 | 5,800 |
| 1984-10-06 | 565 | 580 | 565 | 580 | 71,000 | 5,800 |
| 1984-10-05 | 560 | 575 | 560 | 562 | 119,000 | 5,620 |
| 1984-10-04 | 570 | 590 | 550 | 550 | 463,000 | 5,500 |
| 1984-10-03 | 592 | 592 | 570 | 570 | 89,000 | 5,700 |
| 1984-10-02 | 596 | 598 | 591 | 597 | 38,000 | 5,970 |
| 1984-10-01 | 600 | 600 | 596 | 596 | 45,000 | 5,960 |
| 1984-09-29 | 596 | 600 | 595 | 600 | 14,000 | 6,000 |
| 1984-09-28 | 599 | 600 | 595 | 600 | 64,000 | 6,000 |
| 1984-09-27 | 600 | 610 | 595 | 595 | 236,000 | 5,950 |
| 1984-09-26 | 609 | 610 | 602 | 610 | 27,000 | 6,100 |
| 1984-09-25 | 606 | 610 | 602 | 610 | 23,000 | 6,100 |
| 1984-09-22 | 615 | 615 | 610 | 610 | 9,000 | 6,100 |
| 1984-09-21 | 630 | 639 | 620 | 620 | 23,000 | 6,200 |
| 1984-09-20 | 630 | 640 | 625 | 640 | 39,000 | 6,400 |
| 1984-09-19 | 629 | 630 | 625 | 630 | 31,000 | 6,300 |
| 1984-09-18 | 601 | 640 | 600 | 640 | 222,000 | 6,400 |
| 1984-09-17 | 630 | 631 | 599 | 600 | 179,000 | 6,000 |
| 1984-09-14 | 634 | 635 | 610 | 630 | 398,000 | 6,300 |
| 1984-09-13 | 630 | 638 | 630 | 631 | 47,000 | 6,310 |
| 1984-09-12 | 632 | 639 | 627 | 628 | 65,000 | 6,280 |
| 1984-09-11 | 635 | 635 | 630 | 631 | 71,000 | 6,310 |
| 1984-09-10 | 639 | 639 | 633 | 633 | 39,000 | 6,330 |
| 1984-09-07 | 641 | 643 | 639 | 639 | 67,000 | 6,390 |
| 1984-09-06 | 657 | 669 | 645 | 663 | 52,000 | 6,630 |
| 1984-09-05 | 651 | 666 | 645 | 655 | 48,000 | 6,550 |
| 1984-09-04 | 645 | 655 | 645 | 645 | 80,000 | 6,450 |
| 1984-09-03 | 650 | 651 | 640 | 641 | 148,000 | 6,410 |
| 1984-09-01 | 671 | 680 | 669 | 670 | 59,000 | 6,700 |
| 1984-08-31 | 695 | 695 | 670 | 670 | 16,000 | 6,700 |
| 1984-08-30 | 695 | 695 | 691 | 695 | 53,000 | 6,950 |
| 1984-08-29 | 660 | 660 | 640 | 640 | 38,000 | 6,400 |
| 1984-08-28 | 655 | 655 | 650 | 650 | 42,000 | 6,500 |
| 1984-08-27 | 650 | 660 | 650 | 655 | 40,000 | 6,550 |
| 1984-08-25 | 645 | 650 | 640 | 650 | 20,000 | 6,500 |
| 1984-08-24 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1984-08-23 | 641 | 649 | 640 | 640 | 28,000 | 6,400 |
| 1984-08-22 | 654 | 656 | 640 | 640 | 31,000 | 6,400 |
| 1984-08-21 | 650 | 655 | 645 | 655 | 57,000 | 6,550 |
| 1984-08-20 | 643 | 645 | 640 | 640 | 53,000 | 6,400 |
| 1984-08-18 | 650 | 651 | 633 | 633 | 58,000 | 6,330 |
| 1984-08-17 | 665 | 665 | 650 | 650 | 15,000 | 6,500 |
| 1984-08-16 | 667 | 671 | 660 | 667 | 19,000 | 6,670 |
| 1984-08-15 | 684 | 685 | 667 | 667 | 12,000 | 6,670 |
| 1984-08-14 | 661 | 690 | 657 | 690 | 68,000 | 6,900 |
| 1984-08-13 | 680 | 680 | 651 | 651 | 9,000 | 6,510 |
| 1984-08-10 | 665 | 700 | 665 | 690 | 101,000 | 6,900 |
| 1984-08-09 | 705 | 720 | 696 | 710 | 161,000 | 7,100 |
| 1984-08-08 | 685 | 719 | 683 | 715 | 235,000 | 7,150 |
| 1984-08-07 | 650 | 720 | 650 | 720 | 452,000 | 7,200 |
| 1984-08-06 | 623 | 650 | 623 | 650 | 34,000 | 6,500 |
| 1984-08-04 | 623 | 629 | 623 | 623 | 11,000 | 6,230 |
| 1984-08-03 | 630 | 630 | 601 | 630 | 20,000 | 6,300 |
| 1984-08-02 | 630 | 630 | 630 | 630 | 22,000 | 6,300 |
| 1984-08-01 | 621 | 648 | 615 | 648 | 44,000 | 6,480 |
| 1984-07-31 | 638 | 650 | 638 | 650 | 18,000 | 6,500 |
| 1984-07-30 | 630 | 649 | 630 | 649 | 9,000 | 6,490 |
| 1984-07-28 | 620 | 650 | 620 | 650 | 56,000 | 6,500 |
| 1984-07-27 | 630 | 630 | 625 | 630 | 23,000 | 6,300 |
| 1984-07-26 | 620 | 660 | 620 | 660 | 80,000 | 6,600 |
| 1984-07-25 | 640 | 660 | 621 | 660 | 56,000 | 6,600 |
| 1984-07-24 | 620 | 660 | 620 | 660 | 42,000 | 6,600 |
| 1984-07-23 | 620 | 642 | 620 | 642 | 14,000 | 6,420 |
| 1984-07-21 | 630 | 650 | 630 | 650 | 25,000 | 6,500 |
| 1984-07-20 | 625 | 650 | 625 | 650 | 48,000 | 6,500 |
| 1984-07-19 | 640 | 670 | 640 | 670 | 97,000 | 6,700 |
| 1984-07-18 | 601 | 650 | 597 | 650 | 81,000 | 6,500 |
| 1984-07-17 | 600 | 607 | 600 | 600 | 31,000 | 6,000 |
| 1984-07-16 | 595 | 610 | 595 | 601 | 12,000 | 6,010 |
| 1984-07-13 | 605 | 614 | 600 | 600 | 56,000 | 6,000 |
| 1984-07-12 | 610 | 610 | 603 | 610 | 33,000 | 6,100 |
| 1984-07-11 | 619 | 640 | 610 | 640 | 82,000 | 6,400 |
| 1984-07-10 | 631 | 638 | 618 | 618 | 53,000 | 6,180 |
| 1984-07-09 | 649 | 649 | 630 | 645 | 13,000 | 6,450 |
| 1984-07-07 | 630 | 650 | 630 | 650 | 11,000 | 6,500 |
| 1984-07-06 | 627 | 650 | 619 | 650 | 31,000 | 6,500 |
| 1984-07-05 | 640 | 640 | 630 | 630 | 31,000 | 6,300 |
| 1984-07-04 | 640 | 643 | 630 | 639 | 15,000 | 6,390 |
| 1984-07-03 | 640 | 650 | 630 | 650 | 35,000 | 6,500 |
| 1984-07-02 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1984-06-29 | 630 | 680 | 630 | 680 | 66,000 | 6,800 |
| 1984-06-28 | 630 | 645 | 630 | 640 | 19,000 | 6,400 |
| 1984-06-27 | 630 | 647 | 630 | 647 | 16,000 | 6,470 |
| 1984-06-26 | 649 | 649 | 631 | 648 | 13,000 | 6,480 |
| 1984-06-25 | 650 | 650 | 630 | 650 | 11,000 | 6,500 |
| 1984-06-23 | 630 | 650 | 630 | 650 | 14,000 | 6,500 |
| 1984-06-22 | 650 | 658 | 640 | 658 | 9,000 | 6,580 |
| 1984-06-21 | 682 | 682 | 682 | 682 | 3,000 | 6,820 |
| 1984-06-20 | 640 | 684 | 640 | 684 | 23,000 | 6,840 |
| 1984-06-19 | 632 | 658 | 628 | 658 | 49,000 | 6,580 |
| 1984-06-18 | 630 | 640 | 630 | 640 | 23,000 | 6,400 |
| 1984-06-16 | 635 | 650 | 630 | 650 | 18,000 | 6,500 |
| 1984-06-15 | 640 | 640 | 635 | 639 | 19,000 | 6,390 |
| 1984-06-14 | 646 | 650 | 640 | 645 | 19,000 | 6,450 |
| 1984-06-13 | 650 | 660 | 635 | 645 | 37,000 | 6,450 |
| 1984-06-12 | 665 | 665 | 650 | 650 | 26,000 | 6,500 |
| 1984-06-11 | 670 | 670 | 665 | 665 | 26,000 | 6,650 |
| 1984-06-08 | 670 | 680 | 665 | 666 | 30,000 | 6,660 |
| 1984-06-07 | 679 | 680 | 665 | 665 | 23,000 | 6,650 |
| 1984-06-06 | 666 | 681 | 665 | 681 | 37,000 | 6,810 |
| 1984-06-05 | 666 | 672 | 666 | 666 | 15,000 | 6,660 |
| 1984-06-04 | 670 | 670 | 665 | 665 | 20,000 | 6,650 |
| 1984-06-02 | 665 | 666 | 665 | 665 | 33,000 | 6,650 |
| 1984-06-01 | 670 | 685 | 667 | 685 | 26,000 | 6,850 |
| 1984-05-31 | 670 | 685 | 670 | 685 | 27,000 | 6,850 |
| 1984-05-30 | 683 | 700 | 666 | 700 | 35,000 | 7,000 |
| 1984-05-29 | 699 | 700 | 685 | 700 | 31,000 | 7,000 |
| 1984-05-28 | 670 | 710 | 665 | 710 | 34,000 | 7,100 |
| 1984-05-26 | 665 | 665 | 665 | 665 | 11,000 | 6,650 |
| 1984-05-25 | 685 | 700 | 680 | 700 | 19,000 | 7,000 |
| 1984-05-24 | 666 | 700 | 665 | 700 | 39,000 | 7,000 |
| 1984-05-23 | 670 | 680 | 661 | 670 | 29,000 | 6,700 |
| 1984-05-22 | 680 | 700 | 680 | 700 | 12,000 | 7,000 |
| 1984-05-21 | 699 | 705 | 695 | 705 | 21,000 | 7,050 |
| 1984-05-19 | 665 | 717 | 665 | 717 | 41,000 | 7,170 |
| 1984-05-17 | 710 | 720 | 695 | 720 | 66,000 | 7,200 |
| 1984-05-16 | 705 | 720 | 705 | 720 | 18,000 | 7,200 |
| 1984-05-15 | 700 | 711 | 690 | 711 | 21,000 | 7,110 |
| 1984-05-14 | 705 | 735 | 705 | 735 | 26,000 | 7,350 |
| 1984-05-11 | 705 | 735 | 705 | 735 | 41,000 | 7,350 |
| 1984-05-10 | 759 | 759 | 735 | 745 | 97,000 | 7,450 |
| 1984-05-09 | 755 | 765 | 755 | 760 | 103,000 | 7,600 |
| 1984-05-08 | 760 | 761 | 758 | 760 | 49,000 | 7,600 |
| 1984-05-07 | 760 | 775 | 760 | 760 | 68,000 | 7,600 |
| 1984-05-04 | 740 | 775 | 735 | 775 | 178,000 | 7,750 |
| 1984-05-02 | 730 | 750 | 720 | 750 | 121,000 | 7,500 |
| 1984-05-01 | 730 | 735 | 730 | 735 | 48,000 | 7,350 |
| 1984-04-28 | 720 | 735 | 710 | 735 | 112,000 | 7,350 |
| 1984-04-27 | 730 | 740 | 720 | 740 | 97,000 | 7,400 |
| 1984-04-26 | 730 | 731 | 730 | 730 | 60,000 | 7,300 |
| 1984-04-25 | 735 | 749 | 730 | 745 | 50,000 | 7,450 |
| 1984-04-24 | 735 | 740 | 730 | 740 | 52,000 | 7,400 |
| 1984-04-23 | 749 | 750 | 740 | 745 | 35,000 | 7,450 |
| 1984-04-21 | 739 | 750 | 730 | 750 | 34,000 | 7,500 |
| 1984-04-20 | 735 | 740 | 705 | 740 | 87,000 | 7,400 |
| 1984-04-19 | 735 | 768 | 735 | 751 | 246,000 | 7,510 |
| 1984-04-18 | 739 | 750 | 739 | 745 | 105,000 | 7,450 |
| 1984-04-17 | 730 | 749 | 725 | 749 | 47,000 | 7,490 |
| 1984-04-16 | 740 | 748 | 735 | 748 | 88,000 | 7,480 |
| 1984-04-13 | 735 | 750 | 720 | 750 | 136,000 | 7,500 |
| 1984-04-12 | 725 | 745 | 725 | 745 | 163,000 | 7,450 |
| 1984-04-11 | 705 | 725 | 700 | 725 | 105,000 | 7,250 |
| 1984-04-10 | 670 | 705 | 670 | 705 | 68,000 | 7,050 |
| 1984-04-09 | 689 | 689 | 661 | 670 | 32,000 | 6,700 |
| 1984-04-07 | 662 | 690 | 662 | 690 | 28,000 | 6,900 |
| 1984-04-06 | 673 | 673 | 660 | 661 | 45,000 | 6,610 |
| 1984-04-05 | 683 | 683 | 675 | 680 | 35,000 | 6,800 |
| 1984-04-04 | 673 | 685 | 664 | 673 | 96,000 | 6,730 |
| 1984-04-03 | 660 | 669 | 660 | 663 | 77,000 | 6,630 |
| 1984-04-02 | 689 | 690 | 675 | 683 | 52,000 | 6,830 |
| 1984-03-31 | 690 | 690 | 685 | 690 | 57,000 | 6,900 |
| 1984-03-30 | 685 | 695 | 685 | 690 | 70,000 | 6,900 |
| 1984-03-29 | 685 | 700 | 675 | 685 | 129,000 | 6,850 |
| 1984-03-28 | 700 | 705 | 679 | 685 | 141,000 | 6,850 |
| 1984-03-27 | 699 | 700 | 690 | 695 | 67,000 | 6,950 |
| 1984-03-26 | 701 | 710 | 694 | 700 | 77,000 | 7,000 |
| 1984-03-24 | 705 | 715 | 690 | 690 | 47,000 | 6,900 |
| 1984-03-23 | 711 | 715 | 690 | 710 | 182,000 | 7,100 |
| 1984-03-22 | 716 | 720 | 711 | 711 | 76,000 | 7,110 |
| 1984-03-21 | 717 | 723 | 715 | 716 | 57,000 | 7,160 |
| 1984-03-19 | 725 | 725 | 714 | 715 | 93,000 | 7,150 |
| 1984-03-17 | 749 | 749 | 715 | 715 | 128,000 | 7,150 |
| 1984-03-16 | 701 | 750 | 701 | 750 | 232,000 | 7,500 |
| 1984-03-15 | 750 | 760 | 699 | 700 | 204,000 | 7,000 |
| 1984-03-14 | 771 | 771 | 750 | 751 | 154,000 | 7,510 |
| 1984-03-13 | 758 | 775 | 751 | 775 | 118,000 | 7,750 |
| 1984-03-12 | 771 | 779 | 767 | 775 | 75,000 | 7,750 |
| 1984-03-09 | 785 | 790 | 766 | 767 | 111,000 | 7,670 |
| 1984-03-08 | 785 | 791 | 760 | 780 | 124,000 | 7,800 |
| 1984-03-07 | 781 | 783 | 755 | 755 | 157,000 | 7,550 |
| 1984-03-06 | 790 | 790 | 780 | 785 | 187,000 | 7,850 |
| 1984-03-05 | 790 | 800 | 780 | 783 | 358,000 | 7,830 |
| 1984-03-03 | 790 | 800 | 790 | 790 | 178,000 | 7,900 |
| 1984-03-02 | 800 | 809 | 790 | 800 | 198,000 | 8,000 |
| 1984-03-01 | 815 | 815 | 781 | 810 | 369,000 | 8,100 |
| 1984-02-29 | 809 | 809 | 793 | 795 | 182,000 | 7,950 |
| 1984-02-28 | 830 | 834 | 807 | 820 | 490,000 | 8,200 |
| 1984-02-27 | 836 | 840 | 810 | 826 | 655,000 | 8,260 |
| 1984-02-25 | 810 | 830 | 806 | 829 | 486,000 | 8,290 |
| 1984-02-24 | 820 | 823 | 796 | 805 | 505,000 | 8,050 |
| 1984-02-23 | 829 | 830 | 800 | 810 | 587,000 | 8,100 |
| 1984-02-22 | 804 | 850 | 799 | 830 | 1,796,000 | 8,300 |
| 1984-02-21 | 780 | 811 | 779 | 792 | 1,467,000 | 7,920 |
| 1984-02-20 | 760 | 780 | 753 | 780 | 136,000 | 7,800 |
| 1984-02-18 | 780 | 780 | 760 | 780 | 195,000 | 7,800 |
| 1984-02-17 | 793 | 794 | 750 | 785 | 730,000 | 7,850 |
| 1984-02-16 | 738 | 800 | 730 | 795 | 956,000 | 7,950 |
| 1984-02-15 | 725 | 750 | 725 | 730 | 94,000 | 7,300 |
| 1984-02-14 | 715 | 725 | 715 | 723 | 55,000 | 7,230 |
| 1984-02-13 | 712 | 720 | 710 | 715 | 33,000 | 7,150 |
| 1984-02-10 | 712 | 715 | 710 | 710 | 52,000 | 7,100 |
| 1984-02-09 | 728 | 730 | 702 | 707 | 105,000 | 7,070 |
| 1984-02-08 | 730 | 735 | 725 | 728 | 109,000 | 7,280 |
| 1984-02-07 | 731 | 745 | 729 | 745 | 96,000 | 7,450 |
| 1984-02-06 | 743 | 754 | 730 | 730 | 109,000 | 7,300 |
| 1984-02-04 | 768 | 769 | 743 | 743 | 152,000 | 7,430 |
| 1984-02-03 | 747 | 770 | 747 | 768 | 439,000 | 7,680 |
| 1984-02-02 | 767 | 767 | 740 | 750 | 360,000 | 7,500 |
| 1984-02-01 | 768 | 770 | 758 | 765 | 417,000 | 7,650 |
| 1984-01-31 | 740 | 765 | 740 | 758 | 930,000 | 7,580 |
| 1984-01-30 | 735 | 745 | 726 | 730 | 377,000 | 7,300 |
| 1984-01-28 | 718 | 720 | 711 | 717 | 87,000 | 7,170 |
| 1984-01-27 | 720 | 720 | 709 | 715 | 169,000 | 7,150 |
| 1984-01-26 | 725 | 725 | 715 | 720 | 133,000 | 7,200 |
| 1984-01-25 | 725 | 726 | 716 | 721 | 164,000 | 7,210 |
| 1984-01-24 | 720 | 735 | 719 | 726 | 702,000 | 7,260 |
| 1984-01-23 | 690 | 720 | 689 | 716 | 375,000 | 7,160 |
| 1984-01-21 | 677 | 690 | 677 | 690 | 78,000 | 6,900 |
| 1984-01-20 | 680 | 685 | 680 | 685 | 45,000 | 6,850 |
| 1984-01-19 | 680 | 685 | 677 | 677 | 62,000 | 6,770 |
| 1984-01-18 | 671 | 680 | 670 | 675 | 66,000 | 6,750 |
| 1984-01-17 | 689 | 690 | 673 | 676 | 55,000 | 6,760 |
| 1984-01-13 | 673 | 690 | 670 | 690 | 70,000 | 6,900 |
| 1984-01-12 | 665 | 668 | 662 | 663 | 47,000 | 6,630 |
| 1984-01-11 | 669 | 670 | 660 | 660 | 93,000 | 6,600 |
| 1984-01-10 | 680 | 685 | 670 | 670 | 29,000 | 6,700 |
| 1984-01-09 | 695 | 695 | 670 | 670 | 34,000 | 6,700 |
| 1984-01-07 | 685 | 685 | 685 | 685 | 24,000 | 6,850 |
| 1984-01-06 | 682 | 687 | 650 | 650 | 68,000 | 6,500 |
| 1984-01-05 | 693 | 695 | 681 | 681 | 51,000 | 6,810 |
| 1984-01-04 | 700 | 700 | 686 | 690 | 49,000 | 6,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
