5332 TOTO(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 | 676 | 684 | 660 | 680 | 541,000 | 1,070.44 |
| 1984-12-27 | 680 | 690 | 670 | 685 | 1,054,000 | 1,078.32 |
| 1984-12-26 | 699 | 710 | 680 | 682 | 6,369,998 | 1,073.59 |
| 1984-12-25 | 645 | 673 | 645 | 665 | 1,540,000 | 1,046.83 |
| 1984-12-24 | 632 | 640 | 628 | 640 | 426,000 | 1,007.48 |
| 1984-12-22 | 615 | 640 | 615 | 640 | 371,000 | 1,007.48 |
| 1984-12-21 | 625 | 625 | 614 | 615 | 248,000 | 968.12 |
| 1984-12-20 | 615 | 616 | 610 | 614 | 532,000 | 966.55 |
| 1984-12-19 | 617 | 620 | 610 | 610 | 497,000 | 960.25 |
| 1984-12-18 | 617 | 620 | 615 | 615 | 164,000 | 968.12 |
| 1984-12-17 | 616 | 620 | 616 | 616 | 263,000 | 969.70 |
| 1984-12-15 | 620 | 621 | 616 | 616 | 234,000 | 969.70 |
| 1984-12-14 | 608 | 625 | 608 | 620 | 341,000 | 975.99 |
| 1984-12-13 | 625 | 625 | 608 | 608 | 175,000 | 957.10 |
| 1984-12-12 | 610 | 628 | 610 | 625 | 67,000 | 983.87 |
| 1984-12-11 | 640 | 640 | 615 | 620 | 118,000 | 975.99 |
| 1984-12-10 | 645 | 645 | 625 | 637 | 256,000 | 1,002.75 |
| 1984-12-07 | 650 | 660 | 641 | 645 | 2,310,999 | 1,015.35 |
| 1984-12-06 | 635 | 655 | 631 | 650 | 1,441,000 | 1,023.22 |
| 1984-12-05 | 624 | 650 | 624 | 645 | 911,000 | 1,015.35 |
| 1984-12-04 | 625 | 625 | 620 | 625 | 115,000 | 983.87 |
| 1984-12-03 | 625 | 625 | 625 | 625 | 101,000 | 983.87 |
| 1984-12-01 | 629 | 630 | 625 | 625 | 115,000 | 983.87 |
| 1984-11-30 | 625 | 634 | 620 | 621 | 287,000 | 977.57 |
| 1984-11-29 | 630 | 650 | 630 | 635 | 945,000 | 999.61 |
| 1984-11-28 | 610 | 620 | 600 | 620 | 575,000 | 975.99 |
| 1984-11-27 | 580 | 585 | 580 | 580 | 42,000 | 913.03 |
| 1984-11-26 | 577 | 580 | 577 | 580 | 102,000 | 913.03 |
| 1984-11-24 | 579 | 580 | 576 | 576 | 25,000 | 906.73 |
| 1984-11-22 | 579 | 583 | 579 | 579 | 161,000 | 911.45 |
| 1984-11-21 | 580 | 582 | 579 | 579 | 408,000 | 911.45 |
| 1984-11-20 | 581 | 585 | 580 | 584 | 210,000 | 919.32 |
| 1984-11-19 | 583 | 584 | 581 | 581 | 228,000 | 914.60 |
| 1984-11-17 | 585 | 585 | 581 | 585 | 32,000 | 920.90 |
| 1984-11-16 | 585 | 590 | 585 | 586 | 113,000 | 922.47 |
| 1984-11-15 | 600 | 600 | 581 | 590 | 237,000 | 928.77 |
| 1984-11-14 | 592 | 605 | 586 | 600 | 244,000 | 944.51 |
| 1984-11-13 | 585 | 595 | 585 | 593 | 108,000 | 933.49 |
| 1984-11-12 | 580 | 585 | 580 | 582 | 55,000 | 916.18 |
| 1984-11-09 | 579 | 580 | 579 | 579 | 87,000 | 911.45 |
| 1984-11-08 | 577 | 579 | 575 | 579 | 65,000 | 911.45 |
| 1984-11-07 | 579 | 580 | 578 | 578 | 119,000 | 909.88 |
| 1984-11-06 | 578 | 580 | 578 | 578 | 183,000 | 909.88 |
| 1984-11-05 | 575 | 576 | 573 | 575 | 54,000 | 905.16 |
| 1984-11-02 | 570 | 573 | 570 | 573 | 60,000 | 902.01 |
| 1984-11-01 | 580 | 585 | 570 | 570 | 56,000 | 897.29 |
| 1984-10-31 | 585 | 585 | 578 | 580 | 35,000 | 913.03 |
| 1984-10-30 | 585 | 588 | 578 | 580 | 146,000 | 913.03 |
| 1984-10-29 | 585 | 595 | 584 | 585 | 156,000 | 920.90 |
| 1984-10-27 | 585 | 586 | 583 | 584 | 76,000 | 919.32 |
| 1984-10-26 | 598 | 598 | 580 | 581 | 72,000 | 914.60 |
| 1984-10-25 | 599 | 600 | 595 | 600 | 47,000 | 944.51 |
| 1984-10-24 | 590 | 598 | 585 | 594 | 145,000 | 935.07 |
| 1984-10-23 | 582 | 585 | 580 | 585 | 27,000 | 920.90 |
| 1984-10-22 | 579 | 582 | 579 | 580 | 62,000 | 913.03 |
| 1984-10-20 | 590 | 590 | 578 | 578 | 23,000 | 909.88 |
| 1984-10-19 | 598 | 600 | 591 | 598 | 44,000 | 941.36 |
| 1984-10-18 | 577 | 600 | 577 | 588 | 177,000 | 925.62 |
| 1984-10-17 | 575 | 578 | 575 | 577 | 75,000 | 908.30 |
| 1984-10-16 | 570 | 575 | 570 | 570 | 131,000 | 897.29 |
| 1984-10-15 | 578 | 578 | 560 | 560 | 188,000 | 881.54 |
| 1984-10-12 | 578 | 580 | 560 | 578 | 226,000 | 909.88 |
| 1984-10-11 | 585 | 590 | 578 | 582 | 227,000 | 916.18 |
| 1984-10-09 | 587 | 594 | 581 | 590 | 451,000 | 928.77 |
| 1984-10-08 | 588 | 593 | 585 | 590 | 138,000 | 928.77 |
| 1984-10-06 | 605 | 605 | 598 | 598 | 167,000 | 941.36 |
| 1984-10-05 | 603 | 605 | 600 | 602 | 47,000 | 947.66 |
| 1984-10-04 | 608 | 610 | 600 | 600 | 76,000 | 944.51 |
| 1984-10-03 | 618 | 618 | 607 | 607 | 84,000 | 955.53 |
| 1984-10-02 | 629 | 629 | 620 | 620 | 110,000 | 975.99 |
| 1984-10-01 | 630 | 630 | 621 | 630 | 203,000 | 991.74 |
| 1984-09-29 | 620 | 624 | 620 | 623 | 73,000 | 980.72 |
| 1984-09-28 | 620 | 625 | 617 | 620 | 319,000 | 975.99 |
| 1984-09-27 | 628 | 628 | 615 | 615 | 138,000 | 968.12 |
| 1984-09-26 | 610 | 635 | 610 | 630 | 424,000 | 991.74 |
| 1984-09-25 | 607 | 608 | 607 | 607 | 83,000 | 955.53 |
| 1984-09-22 | 600 | 610 | 600 | 607 | 88,000 | 955.53 |
| 1984-09-21 | 600 | 604 | 600 | 603 | 123,000 | 949.23 |
| 1984-09-20 | 605 | 610 | 605 | 605 | 94,000 | 952.38 |
| 1984-09-19 | 601 | 605 | 600 | 605 | 122,000 | 952.38 |
| 1984-09-18 | 600 | 605 | 596 | 605 | 149,000 | 952.38 |
| 1984-09-17 | 596 | 597 | 594 | 597 | 160,000 | 939.79 |
| 1984-09-14 | 595 | 596 | 588 | 596 | 194,000 | 938.21 |
| 1984-09-13 | 595 | 596 | 590 | 590 | 82,000 | 928.77 |
| 1984-09-12 | 584 | 594 | 583 | 594 | 168,000 | 935.07 |
| 1984-09-11 | 583 | 585 | 583 | 583 | 44,000 | 917.75 |
| 1984-09-10 | 590 | 596 | 586 | 586 | 51,000 | 922.47 |
| 1984-09-07 | 581 | 590 | 581 | 583 | 49,000 | 917.75 |
| 1984-09-06 | 590 | 590 | 570 | 580 | 65,000 | 913.03 |
| 1984-09-05 | 596 | 597 | 593 | 593 | 155,000 | 933.49 |
| 1984-09-04 | 597 | 600 | 590 | 597 | 368,000 | 939.79 |
| 1984-09-03 | 600 | 600 | 597 | 597 | 54,000 | 939.79 |
| 1984-09-01 | 597 | 601 | 597 | 600 | 62,000 | 944.51 |
| 1984-08-31 | 601 | 601 | 597 | 597 | 73,000 | 939.79 |
| 1984-08-30 | 597 | 605 | 597 | 597 | 200,000 | 939.79 |
| 1984-08-29 | 597 | 597 | 595 | 595 | 83,000 | 936.64 |
| 1984-08-28 | 595 | 595 | 592 | 592 | 21,000 | 931.92 |
| 1984-08-27 | 595 | 597 | 595 | 596 | 20,000 | 938.21 |
| 1984-08-25 | 591 | 597 | 591 | 592 | 11,000 | 931.92 |
| 1984-08-24 | 597 | 598 | 589 | 595 | 58,000 | 936.64 |
| 1984-08-23 | 595 | 599 | 592 | 599 | 115,000 | 942.94 |
| 1984-08-22 | 595 | 605 | 593 | 605 | 369,000 | 952.38 |
| 1984-08-21 | 590 | 591 | 590 | 591 | 47,000 | 930.34 |
| 1984-08-20 | 596 | 596 | 591 | 591 | 117,000 | 930.34 |
| 1984-08-18 | 595 | 596 | 595 | 595 | 117,000 | 936.64 |
| 1984-08-17 | 592 | 595 | 590 | 595 | 249,000 | 936.64 |
| 1984-08-16 | 590 | 595 | 590 | 590 | 65,000 | 928.77 |
| 1984-08-15 | 586 | 595 | 586 | 595 | 141,000 | 936.64 |
| 1984-08-14 | 590 | 590 | 586 | 590 | 217,000 | 928.77 |
| 1984-08-13 | 590 | 590 | 580 | 590 | 240,000 | 928.77 |
| 1984-08-10 | 590 | 590 | 580 | 590 | 289,000 | 928.77 |
| 1984-08-09 | 580 | 590 | 580 | 590 | 127,000 | 928.77 |
| 1984-08-08 | 575 | 575 | 575 | 575 | 43,000 | 905.16 |
| 1984-08-07 | 591 | 591 | 580 | 580 | 107,000 | 913.03 |
| 1984-08-06 | 598 | 598 | 586 | 593 | 195,000 | 933.49 |
| 1984-08-03 | 560 | 570 | 556 | 565 | 396,000 | 889.41 |
| 1984-08-02 | 570 | 570 | 560 | 560 | 42,000 | 881.54 |
| 1984-08-01 | 565 | 567 | 564 | 565 | 24,000 | 889.41 |
| 1984-07-31 | 565 | 566 | 560 | 563 | 243,000 | 886.27 |
| 1984-07-30 | 565 | 567 | 565 | 566 | 47,000 | 890.99 |
| 1984-07-28 | 562 | 565 | 562 | 565 | 12,000 | 889.41 |
| 1984-07-27 | 564 | 564 | 560 | 561 | 89,000 | 883.12 |
| 1984-07-26 | 563 | 563 | 555 | 555 | 169,000 | 873.67 |
| 1984-07-25 | 556 | 563 | 556 | 560 | 30,000 | 881.54 |
| 1984-07-24 | 550 | 565 | 550 | 565 | 77,000 | 889.41 |
| 1984-07-23 | 560 | 560 | 551 | 551 | 15,000 | 867.38 |
| 1984-07-21 | 560 | 561 | 560 | 561 | 19,000 | 883.12 |
| 1984-07-20 | 570 | 570 | 570 | 570 | 100,000 | 897.29 |
| 1984-07-19 | 565 | 565 | 565 | 565 | 17,000 | 889.41 |
| 1984-07-18 | 585 | 585 | 575 | 585 | 158,000 | 920.90 |
| 1984-07-17 | 570 | 585 | 565 | 585 | 104,000 | 920.90 |
| 1984-07-16 | 570 | 570 | 560 | 570 | 54,000 | 897.29 |
| 1984-07-13 | 575 | 575 | 568 | 568 | 205,000 | 894.14 |
| 1984-07-12 | 575 | 580 | 574 | 575 | 123,000 | 905.16 |
| 1984-07-11 | 580 | 580 | 575 | 575 | 23,000 | 905.16 |
| 1984-07-10 | 588 | 588 | 575 | 575 | 72,000 | 905.16 |
| 1984-07-09 | 575 | 580 | 575 | 580 | 35,000 | 913.03 |
| 1984-07-07 | 584 | 584 | 581 | 581 | 27,000 | 914.60 |
| 1984-07-06 | 575 | 585 | 570 | 584 | 160,000 | 919.32 |
| 1984-07-05 | 575 | 579 | 575 | 575 | 140,000 | 905.16 |
| 1984-07-04 | 570 | 575 | 565 | 575 | 102,000 | 905.16 |
| 1984-07-03 | 563 | 570 | 561 | 561 | 65,000 | 883.12 |
| 1984-07-02 | 563 | 570 | 562 | 563 | 92,000 | 886.27 |
| 1984-06-30 | 565 | 575 | 562 | 565 | 49,000 | 889.41 |
| 1984-06-29 | 579 | 579 | 560 | 562 | 59,000 | 884.69 |
| 1984-06-28 | 569 | 579 | 569 | 579 | 42,000 | 911.45 |
| 1984-06-27 | 580 | 580 | 578 | 579 | 12,000 | 911.45 |
| 1984-06-26 | 580 | 590 | 580 | 580 | 37,000 | 913.03 |
| 1984-06-23 | 562 | 570 | 560 | 560 | 40,000 | 881.54 |
| 1984-06-22 | 565 | 570 | 560 | 570 | 51,000 | 897.29 |
| 1984-06-21 | 575 | 575 | 570 | 575 | 74,000 | 905.16 |
| 1984-06-20 | 580 | 585 | 562 | 562 | 42,000 | 884.69 |
| 1984-06-19 | 590 | 590 | 587 | 590 | 39,000 | 928.77 |
| 1984-06-18 | 559 | 570 | 556 | 570 | 32,000 | 897.29 |
| 1984-06-16 | 560 | 562 | 560 | 562 | 8,000 | 884.69 |
| 1984-06-15 | 580 | 580 | 570 | 570 | 64,000 | 897.29 |
| 1984-06-14 | 590 | 595 | 580 | 580 | 67,000 | 913.03 |
| 1984-06-13 | 598 | 598 | 590 | 590 | 19,000 | 928.77 |
| 1984-06-12 | 600 | 600 | 590 | 593 | 50,000 | 933.49 |
| 1984-06-11 | 595 | 600 | 590 | 590 | 60,000 | 928.77 |
| 1984-06-08 | 606 | 606 | 595 | 595 | 27,000 | 936.64 |
| 1984-06-07 | 590 | 596 | 590 | 596 | 27,000 | 938.21 |
| 1984-06-06 | 575 | 580 | 575 | 580 | 19,000 | 913.03 |
| 1984-06-05 | 572 | 572 | 571 | 572 | 26,000 | 900.43 |
| 1984-06-04 | 566 | 571 | 566 | 570 | 7,000 | 897.29 |
| 1984-06-02 | 568 | 568 | 565 | 565 | 12,000 | 889.41 |
| 1984-06-01 | 560 | 562 | 560 | 562 | 22,000 | 884.69 |
| 1984-05-31 | 579 | 579 | 570 | 572 | 18,000 | 900.43 |
| 1984-05-30 | 579 | 579 | 570 | 579 | 21,000 | 911.45 |
| 1984-05-29 | 570 | 570 | 570 | 570 | 4,000 | 897.29 |
| 1984-05-28 | 569 | 570 | 569 | 570 | 15,000 | 897.29 |
| 1984-05-26 | 568 | 570 | 565 | 570 | 34,000 | 897.29 |
| 1984-05-25 | 568 | 580 | 566 | 570 | 71,000 | 897.29 |
| 1984-05-24 | 565 | 570 | 562 | 568 | 23,000 | 894.14 |
| 1984-05-23 | 549 | 559 | 549 | 558 | 117,000 | 878.39 |
| 1984-05-22 | 565 | 569 | 550 | 559 | 91,000 | 879.97 |
| 1984-05-21 | 580 | 582 | 580 | 580 | 27,000 | 913.03 |
| 1984-05-19 | 570 | 575 | 570 | 575 | 26,000 | 905.16 |
| 1984-05-18 | 581 | 581 | 570 | 571 | 101,000 | 898.86 |
| 1984-05-17 | 600 | 600 | 585 | 595 | 73,000 | 936.64 |
| 1984-05-16 | 616 | 617 | 610 | 617 | 126,000 | 971.27 |
| 1984-05-15 | 615 | 620 | 610 | 619 | 151,000 | 974.42 |
| 1984-05-14 | 620 | 620 | 609 | 615 | 100,000 | 968.12 |
| 1984-05-11 | 616 | 625 | 616 | 623 | 115,000 | 980.72 |
| 1984-05-10 | 625 | 626 | 616 | 616 | 191,000 | 969.70 |
| 1984-05-09 | 630 | 640 | 630 | 635 | 129,000 | 999.61 |
| 1984-05-08 | 649 | 650 | 640 | 640 | 153,000 | 1,007.48 |
| 1984-05-07 | 651 | 651 | 649 | 649 | 27,000 | 1,021.65 |
| 1984-05-04 | 660 | 666 | 651 | 666 | 1,093,000 | 1,048.41 |
| 1984-05-02 | 642 | 645 | 640 | 640 | 188,000 | 1,007.48 |
| 1984-05-01 | 635 | 639 | 631 | 632 | 76,000 | 994.88 |
| 1984-04-28 | 640 | 640 | 635 | 635 | 47,000 | 999.61 |
| 1984-04-27 | 636 | 640 | 630 | 631 | 109,000 | 993.31 |
| 1984-04-26 | 631 | 642 | 630 | 640 | 68,000 | 1,007.48 |
| 1984-04-25 | 633 | 640 | 630 | 633 | 102,000 | 996.46 |
| 1984-04-24 | 634 | 634 | 630 | 630 | 60,000 | 991.74 |
| 1984-04-23 | 630 | 640 | 630 | 630 | 29,000 | 991.74 |
| 1984-04-21 | 630 | 630 | 630 | 630 | 27,000 | 991.74 |
| 1984-04-20 | 642 | 642 | 640 | 640 | 99,000 | 1,007.48 |
| 1984-04-19 | 646 | 648 | 642 | 643 | 98,000 | 1,012.20 |
| 1984-04-18 | 640 | 650 | 640 | 648 | 119,000 | 1,020.07 |
| 1984-04-17 | 654 | 657 | 640 | 645 | 140,000 | 1,015.35 |
| 1984-04-16 | 654 | 660 | 654 | 654 | 119,000 | 1,029.52 |
| 1984-04-13 | 655 | 664 | 650 | 664 | 192,000 | 1,045.26 |
| 1984-04-12 | 666 | 666 | 660 | 660 | 317,000 | 1,038.96 |
| 1984-04-11 | 650 | 670 | 650 | 664 | 642,000 | 1,045.26 |
| 1984-04-10 | 651 | 655 | 650 | 650 | 219,000 | 1,023.22 |
| 1984-04-09 | 645 | 650 | 640 | 645 | 274,000 | 1,015.35 |
| 1984-04-07 | 640 | 650 | 640 | 641 | 167,000 | 1,009.05 |
| 1984-04-06 | 640 | 650 | 638 | 645 | 560,000 | 1,015.35 |
| 1984-04-05 | 659 | 680 | 655 | 655 | 868,000 | 1,031.09 |
| 1984-04-04 | 651 | 662 | 651 | 662 | 762,000 | 1,042.11 |
| 1984-04-03 | 657 | 664 | 648 | 650 | 865,000 | 1,023.22 |
| 1984-04-02 | 636 | 650 | 636 | 648 | 648,000 | 1,020.07 |
| 1984-03-31 | 635 | 637 | 633 | 635 | 338,000 | 999.61 |
| 1984-03-30 | 635 | 640 | 633 | 635 | 640,000 | 999.61 |
| 1984-03-29 | 630 | 640 | 630 | 635 | 1,231,000 | 999.61 |
| 1984-03-28 | 630 | 630 | 615 | 615 | 407,000 | 968.12 |
| 1984-03-27 | 620 | 630 | 620 | 623 | 272,000 | 980.72 |
| 1984-03-26 | 630 | 634 | 620 | 620 | 388,000 | 975.99 |
| 1984-03-24 | 625 | 644 | 624 | 630 | 1,385,000 | 991.74 |
| 1984-03-23 | 610 | 624 | 603 | 624 | 1,347,000 | 982.29 |
| 1984-03-22 | 607 | 608 | 601 | 603 | 659,000 | 949.23 |
| 1984-03-21 | 587 | 609 | 585 | 601 | 1,214,000 | 946.08 |
| 1984-03-19 | 584 | 588 | 578 | 578 | 181,000 | 909.88 |
| 1984-03-17 | 587 | 589 | 580 | 584 | 141,000 | 919.32 |
| 1984-03-16 | 581 | 590 | 581 | 587 | 409,000 | 924.05 |
| 1984-03-15 | 576 | 589 | 575 | 580 | 318,000 | 913.03 |
| 1984-03-14 | 578 | 579 | 575 | 575 | 133,000 | 905.16 |
| 1984-03-13 | 575 | 579 | 575 | 579 | 139,000 | 911.45 |
| 1984-03-12 | 565 | 573 | 562 | 573 | 132,000 | 902.01 |
| 1984-03-09 | 565 | 565 | 560 | 565 | 46,000 | 889.41 |
| 1984-03-08 | 560 | 564 | 560 | 560 | 81,000 | 881.54 |
| 1984-03-07 | 560 | 565 | 560 | 560 | 72,000 | 881.54 |
| 1984-03-06 | 560 | 560 | 560 | 560 | 70,000 | 881.54 |
| 1984-03-05 | 555 | 565 | 555 | 565 | 76,000 | 889.41 |
| 1984-03-03 | 552 | 555 | 552 | 552 | 21,000 | 868.95 |
| 1984-03-02 | 551 | 560 | 551 | 551 | 72,000 | 867.38 |
| 1984-03-01 | 560 | 560 | 550 | 550 | 90,000 | 865.80 |
| 1984-02-29 | 556 | 565 | 555 | 565 | 38,000 | 889.41 |
| 1984-02-28 | 565 | 580 | 560 | 566 | 162,000 | 890.99 |
| 1984-02-27 | 555 | 564 | 553 | 555 | 186,000 | 873.67 |
| 1984-02-25 | 551 | 565 | 551 | 565 | 104,000 | 889.41 |
| 1984-02-24 | 551 | 551 | 545 | 550 | 150,000 | 865.80 |
| 1984-02-23 | 553 | 553 | 545 | 545 | 73,000 | 857.93 |
| 1984-02-22 | 555 | 555 | 550 | 553 | 39,000 | 870.52 |
| 1984-02-21 | 550 | 551 | 545 | 545 | 57,000 | 857.93 |
| 1984-02-20 | 541 | 551 | 541 | 551 | 28,000 | 867.38 |
| 1984-02-18 | 554 | 554 | 550 | 550 | 14,000 | 865.80 |
| 1984-02-17 | 560 | 561 | 555 | 555 | 90,000 | 873.67 |
| 1984-02-16 | 550 | 558 | 548 | 555 | 160,000 | 873.67 |
| 1984-02-15 | 544 | 550 | 544 | 547 | 65,000 | 861.08 |
| 1984-02-14 | 537 | 550 | 537 | 544 | 30,000 | 856.36 |
| 1984-02-13 | 536 | 536 | 535 | 536 | 11,000 | 843.76 |
| 1984-02-10 | 526 | 538 | 526 | 533 | 101,000 | 839.04 |
| 1984-02-09 | 545 | 545 | 530 | 530 | 121,000 | 834.32 |
| 1984-02-08 | 540 | 545 | 537 | 545 | 94,000 | 857.93 |
| 1984-02-07 | 547 | 549 | 540 | 541 | 91,000 | 851.63 |
| 1984-02-06 | 558 | 558 | 550 | 550 | 59,000 | 865.80 |
| 1984-02-04 | 562 | 563 | 560 | 560 | 105,000 | 881.54 |
| 1984-02-03 | 561 | 568 | 560 | 565 | 69,000 | 889.41 |
| 1984-02-02 | 565 | 570 | 565 | 565 | 52,000 | 889.41 |
| 1984-02-01 | 563 | 566 | 562 | 566 | 249,000 | 890.99 |
| 1984-01-31 | 566 | 568 | 560 | 568 | 117,000 | 894.14 |
| 1984-01-30 | 565 | 570 | 560 | 563 | 101,000 | 886.27 |
| 1984-01-28 | 568 | 575 | 560 | 564 | 356,000 | 887.84 |
| 1984-01-27 | 576 | 580 | 575 | 578 | 181,000 | 909.88 |
| 1984-01-26 | 589 | 590 | 581 | 581 | 465,000 | 914.60 |
| 1984-01-25 | 570 | 580 | 565 | 580 | 197,000 | 913.03 |
| 1984-01-24 | 575 | 575 | 573 | 573 | 121,000 | 902.01 |
| 1984-01-23 | 574 | 579 | 574 | 575 | 101,000 | 905.16 |
| 1984-01-21 | 582 | 585 | 580 | 580 | 88,000 | 913.03 |
| 1984-01-20 | 580 | 585 | 578 | 580 | 105,000 | 913.03 |
| 1984-01-19 | 580 | 586 | 580 | 580 | 157,000 | 913.03 |
| 1984-01-18 | 588 | 590 | 580 | 580 | 306,000 | 913.03 |
| 1984-01-17 | 589 | 590 | 581 | 590 | 393,000 | 928.77 |
| 1984-01-13 | 578 | 586 | 576 | 579 | 674,000 | 911.45 |
| 1984-01-12 | 573 | 573 | 570 | 573 | 232,000 | 902.01 |
| 1984-01-11 | 560 | 572 | 560 | 570 | 211,000 | 897.29 |
| 1984-01-10 | 570 | 570 | 558 | 558 | 132,000 | 878.39 |
| 1984-01-09 | 574 | 575 | 571 | 572 | 122,000 | 900.43 |
| 1984-01-07 | 579 | 579 | 574 | 575 | 117,000 | 905.16 |
| 1984-01-06 | 574 | 575 | 571 | 573 | 371,000 | 902.01 |
| 1984-01-05 | 580 | 583 | 574 | 576 | 144,000 | 906.73 |
| 1984-01-04 | 583 | 588 | 574 | 582 | 214,000 | 916.18 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
