7732 (株)トプコン 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 | 1,440 | 1,440 | 1,410 | 1,410 | 11,000 | 559.52 |
| 1984-12-27 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 567.46 |
| 1984-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 555.56 |
| 1984-12-25 | 1,450 | 1,450 | 1,420 | 1,420 | 20,000 | 563.49 |
| 1984-12-24 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 | 575.40 |
| 1984-12-21 | 1,500 | 1,500 | 1,410 | 1,410 | 40,000 | 559.52 |
| 1984-12-20 | 1,530 | 1,560 | 1,490 | 1,490 | 46,000 | 591.27 |
| 1984-12-19 | 1,500 | 1,550 | 1,500 | 1,530 | 50,000 | 607.14 |
| 1984-12-18 | 1,500 | 1,510 | 1,500 | 1,510 | 15,000 | 599.21 |
| 1984-12-17 | 1,480 | 1,500 | 1,480 | 1,500 | 16,000 | 595.24 |
| 1984-12-15 | 1,480 | 1,500 | 1,480 | 1,500 | 25,000 | 595.24 |
| 1984-12-14 | 1,500 | 1,510 | 1,500 | 1,510 | 20,000 | 599.21 |
| 1984-12-13 | 1,500 | 1,520 | 1,490 | 1,500 | 30,000 | 595.24 |
| 1984-12-12 | 1,440 | 1,550 | 1,440 | 1,520 | 18,000 | 603.18 |
| 1984-12-11 | 1,450 | 1,480 | 1,450 | 1,450 | 20,000 | 575.40 |
| 1984-12-07 | 1,520 | 1,520 | 1,500 | 1,500 | 27,000 | 595.24 |
| 1984-12-06 | 1,520 | 1,530 | 1,520 | 1,520 | 10,000 | 603.18 |
| 1984-12-05 | 1,550 | 1,560 | 1,550 | 1,560 | 14,000 | 619.05 |
| 1984-12-04 | 1,540 | 1,550 | 1,540 | 1,550 | 13,000 | 615.08 |
| 1984-12-03 | 1,510 | 1,550 | 1,510 | 1,550 | 11,000 | 615.08 |
| 1984-12-01 | 1,530 | 1,530 | 1,520 | 1,520 | 15,000 | 603.18 |
| 1984-11-30 | 1,550 | 1,570 | 1,500 | 1,500 | 48,000 | 595.24 |
| 1984-11-29 | 1,570 | 1,590 | 1,540 | 1,540 | 48,000 | 611.11 |
| 1984-11-28 | 1,550 | 1,600 | 1,540 | 1,600 | 99,000 | 634.92 |
| 1984-11-27 | 1,570 | 1,580 | 1,540 | 1,540 | 52,000 | 611.11 |
| 1984-11-26 | 1,640 | 1,640 | 1,590 | 1,600 | 5,000 | 634.92 |
| 1984-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 634.92 |
| 1984-11-22 | 1,600 | 1,640 | 1,550 | 1,640 | 23,000 | 650.79 |
| 1984-11-21 | 1,600 | 1,640 | 1,580 | 1,640 | 31,000 | 650.79 |
| 1984-11-20 | 1,630 | 1,630 | 1,610 | 1,610 | 48,000 | 638.89 |
| 1984-11-19 | 1,660 | 1,680 | 1,640 | 1,640 | 49,000 | 650.79 |
| 1984-11-17 | 1,730 | 1,730 | 1,660 | 1,700 | 63,000 | 674.60 |
| 1984-11-16 | 1,730 | 1,750 | 1,700 | 1,740 | 157,000 | 690.48 |
| 1984-11-15 | 1,750 | 1,780 | 1,670 | 1,700 | 483,000 | 674.60 |
| 1984-11-14 | 1,640 | 1,800 | 1,620 | 1,800 | 439,000 | 714.29 |
| 1984-11-13 | 1,520 | 1,630 | 1,510 | 1,610 | 116,000 | 638.89 |
| 1984-11-12 | 1,520 | 1,540 | 1,520 | 1,540 | 13,000 | 611.11 |
| 1984-11-09 | 1,500 | 1,550 | 1,500 | 1,550 | 41,000 | 615.08 |
| 1984-11-08 | 1,410 | 1,540 | 1,410 | 1,540 | 56,000 | 611.11 |
| 1984-11-07 | 1,510 | 1,520 | 1,450 | 1,450 | 41,000 | 575.40 |
| 1984-11-06 | 1,550 | 1,560 | 1,550 | 1,550 | 43,000 | 615.08 |
| 1984-11-05 | 1,580 | 1,590 | 1,550 | 1,550 | 26,000 | 615.08 |
| 1984-11-02 | 1,570 | 1,600 | 1,570 | 1,580 | 56,000 | 626.98 |
| 1984-11-01 | 1,580 | 1,610 | 1,570 | 1,570 | 74,000 | 623.02 |
| 1984-10-31 | 1,590 | 1,610 | 1,570 | 1,610 | 126,000 | 638.89 |
| 1984-10-30 | 1,550 | 1,590 | 1,550 | 1,590 | 122,000 | 630.95 |
| 1984-10-29 | 1,570 | 1,580 | 1,570 | 1,570 | 39,000 | 623.02 |
| 1984-10-27 | 1,600 | 1,600 | 1,570 | 1,600 | 40,000 | 634.92 |
| 1984-10-26 | 1,630 | 1,630 | 1,590 | 1,590 | 207,000 | 630.95 |
| 1984-10-25 | 1,600 | 1,600 | 1,560 | 1,570 | 134,000 | 623.02 |
| 1984-10-24 | 1,640 | 1,640 | 1,600 | 1,630 | 366,000 | 646.83 |
| 1984-10-23 | 1,550 | 1,650 | 1,530 | 1,550 | 532,000 | 615.08 |
| 1984-10-22 | 1,430 | 1,490 | 1,420 | 1,480 | 175,000 | 587.30 |
| 1984-10-20 | 1,390 | 1,390 | 1,350 | 1,370 | 34,000 | 543.65 |
| 1984-10-19 | 1,370 | 1,400 | 1,360 | 1,370 | 84,000 | 543.65 |
| 1984-10-18 | 1,360 | 1,380 | 1,340 | 1,350 | 91,000 | 535.71 |
| 1984-10-17 | 1,280 | 1,410 | 1,280 | 1,410 | 106,000 | 559.52 |
| 1984-10-16 | 1,280 | 1,300 | 1,260 | 1,260 | 25,000 | 500 |
| 1984-10-15 | 1,250 | 1,280 | 1,250 | 1,270 | 10,000 | 503.97 |
| 1984-10-12 | 1,240 | 1,240 | 1,230 | 1,240 | 6,000 | 492.06 |
| 1984-10-11 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 492.06 |
| 1984-10-09 | 1,250 | 1,290 | 1,240 | 1,240 | 17,000 | 492.06 |
| 1984-10-08 | 1,290 | 1,290 | 1,230 | 1,230 | 17,000 | 488.10 |
| 1984-10-06 | 1,250 | 1,300 | 1,250 | 1,300 | 14,000 | 515.87 |
| 1984-10-05 | 1,260 | 1,300 | 1,260 | 1,300 | 17,000 | 515.87 |
| 1984-10-04 | 1,300 | 1,310 | 1,260 | 1,260 | 6,000 | 500 |
| 1984-10-03 | 1,310 | 1,310 | 1,290 | 1,310 | 17,000 | 519.84 |
| 1984-10-02 | 1,290 | 1,290 | 1,280 | 1,290 | 44,000 | 511.91 |
| 1984-10-01 | 1,230 | 1,370 | 1,220 | 1,370 | 91,000 | 543.65 |
| 1984-09-29 | 1,220 | 1,240 | 1,220 | 1,240 | 12,000 | 492.06 |
| 1984-09-28 | 1,230 | 1,240 | 1,230 | 1,240 | 55,000 | 492.06 |
| 1984-09-27 | 1,240 | 1,250 | 1,210 | 1,240 | 35,000 | 492.06 |
| 1984-09-26 | 1,240 | 1,240 | 1,200 | 1,230 | 13,000 | 488.10 |
| 1984-09-25 | 1,240 | 1,250 | 1,230 | 1,240 | 34,000 | 492.06 |
| 1984-09-20 | 1,210 | 1,220 | 1,210 | 1,220 | 6,000 | 484.13 |
| 1984-09-19 | 1,230 | 1,230 | 1,200 | 1,210 | 8,000 | 480.16 |
| 1984-09-18 | 1,230 | 1,230 | 1,210 | 1,210 | 11,000 | 480.16 |
| 1984-09-17 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 496.03 |
| 1984-09-14 | 1,260 | 1,300 | 1,260 | 1,260 | 36,000 | 500 |
| 1984-09-13 | 1,240 | 1,250 | 1,240 | 1,240 | 12,000 | 492.06 |
| 1984-09-12 | 1,230 | 1,240 | 1,230 | 1,240 | 10,000 | 492.06 |
| 1984-09-11 | 1,210 | 1,230 | 1,210 | 1,230 | 15,000 | 488.10 |
| 1984-09-10 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 476.19 |
| 1984-09-07 | 1,240 | 1,260 | 1,230 | 1,230 | 21,000 | 488.10 |
| 1984-09-06 | 1,230 | 1,250 | 1,230 | 1,240 | 18,000 | 492.06 |
| 1984-09-05 | 1,310 | 1,310 | 1,250 | 1,250 | 30,000 | 496.03 |
| 1984-09-04 | 1,240 | 1,300 | 1,240 | 1,300 | 23,000 | 515.87 |
| 1984-09-03 | 1,230 | 1,260 | 1,220 | 1,220 | 16,000 | 484.13 |
| 1984-09-01 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 | 480.16 |
| 1984-08-31 | 1,220 | 1,260 | 1,220 | 1,260 | 11,000 | 500 |
| 1984-08-30 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 | 492.06 |
| 1984-08-29 | 1,230 | 1,270 | 1,210 | 1,270 | 12,000 | 503.97 |
| 1984-08-28 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 484.13 |
| 1984-08-27 | 1,250 | 1,290 | 1,230 | 1,230 | 11,000 | 488.10 |
| 1984-08-25 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 503.97 |
| 1984-08-24 | 1,280 | 1,290 | 1,270 | 1,270 | 13,000 | 503.97 |
| 1984-08-23 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 507.94 |
| 1984-08-22 | 1,300 | 1,300 | 1,280 | 1,300 | 25,000 | 515.87 |
| 1984-08-21 | 1,280 | 1,310 | 1,280 | 1,280 | 46,000 | 507.94 |
| 1984-08-20 | 1,310 | 1,340 | 1,310 | 1,320 | 15,000 | 523.81 |
| 1984-08-18 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 | 511.91 |
| 1984-08-17 | 1,370 | 1,380 | 1,350 | 1,350 | 80,000 | 535.71 |
| 1984-08-16 | 1,380 | 1,400 | 1,370 | 1,390 | 124,000 | 551.59 |
| 1984-08-15 | 1,250 | 1,300 | 1,220 | 1,300 | 65,000 | 515.87 |
| 1984-08-14 | 1,200 | 1,250 | 1,180 | 1,230 | 59,000 | 488.10 |
| 1984-08-13 | 1,150 | 1,200 | 1,150 | 1,200 | 80,000 | 476.19 |
| 1984-08-10 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 | 456.35 |
| 1984-08-09 | 1,170 | 1,170 | 1,150 | 1,150 | 24,000 | 456.35 |
| 1984-08-08 | 1,150 | 1,200 | 1,130 | 1,200 | 34,000 | 476.19 |
| 1984-08-07 | 1,120 | 1,140 | 1,100 | 1,140 | 52,000 | 452.38 |
| 1984-08-06 | 1,100 | 1,110 | 1,090 | 1,100 | 50,000 | 436.51 |
| 1984-08-03 | 1,080 | 1,080 | 1,000 | 1,000 | 19,000 | 396.83 |
| 1984-08-02 | 1,010 | 1,060 | 1,010 | 1,060 | 7,000 | 420.64 |
| 1984-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 396.83 |
| 1984-07-26 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 436.51 |
| 1984-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 408.73 |
| 1984-07-24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 408.73 |
| 1984-07-17 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 452.38 |
| 1984-07-12 | 1,150 | 1,200 | 1,150 | 1,200 | 55,000 | 476.19 |
| 1984-07-11 | 1,170 | 1,230 | 1,170 | 1,190 | 93,000 | 472.22 |
| 1984-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 31,000 | 464.29 |
| 1984-07-09 | 1,170 | 1,170 | 1,160 | 1,170 | 31,000 | 464.29 |
| 1984-07-07 | 1,160 | 1,180 | 1,160 | 1,170 | 28,000 | 464.29 |
| 1984-07-06 | 1,090 | 1,160 | 1,060 | 1,140 | 84,000 | 452.38 |
| 1984-07-05 | 1,010 | 1,080 | 1,010 | 1,080 | 31,000 | 428.57 |
| 1984-07-04 | 990 | 1,040 | 990 | 1,030 | 25,000 | 408.73 |
| 1984-07-03 | 1,010 | 1,010 | 990 | 996 | 6,000 | 395.24 |
| 1984-07-02 | 1,070 | 1,070 | 1,050 | 1,050 | 30,000 | 416.67 |
| 1984-06-30 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 428.57 |
| 1984-06-29 | 1,090 | 1,100 | 1,060 | 1,060 | 30,000 | 420.64 |
| 1984-06-28 | 1,040 | 1,100 | 1,040 | 1,090 | 21,000 | 432.54 |
| 1984-06-27 | 978 | 1,050 | 970 | 1,020 | 54,000 | 404.76 |
| 1984-06-26 | 948 | 978 | 948 | 978 | 32,000 | 388.10 |
| 1984-06-25 | 937 | 948 | 937 | 948 | 15,000 | 376.19 |
| 1984-06-23 | 930 | 938 | 920 | 938 | 22,000 | 372.22 |
| 1984-06-22 | 920 | 938 | 920 | 937 | 26,000 | 371.83 |
| 1984-06-21 | 938 | 939 | 920 | 920 | 24,000 | 365.08 |
| 1984-06-20 | 918 | 918 | 910 | 918 | 14,000 | 364.29 |
| 1984-06-19 | 901 | 920 | 901 | 904 | 35,000 | 358.73 |
| 1984-06-18 | 901 | 901 | 900 | 900 | 21,000 | 357.14 |
| 1984-06-16 | 930 | 930 | 920 | 920 | 24,000 | 365.08 |
| 1984-06-15 | 960 | 960 | 950 | 950 | 19,000 | 376.98 |
| 1984-06-14 | 960 | 960 | 960 | 960 | 6,000 | 380.95 |
| 1984-06-13 | 970 | 970 | 950 | 950 | 26,000 | 376.98 |
| 1984-06-12 | 999 | 1,000 | 999 | 1,000 | 6,000 | 396.83 |
| 1984-06-11 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 400.79 |
| 1984-06-08 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 396.83 |
| 1984-06-07 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 396.83 |
| 1984-06-06 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 396.83 |
| 1984-06-05 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 396.83 |
| 1984-06-04 | 1,010 | 1,030 | 1,010 | 1,030 | 20,000 | 408.73 |
| 1984-06-02 | 1,010 | 1,040 | 1,010 | 1,010 | 11,000 | 400.79 |
| 1984-06-01 | 990 | 1,010 | 990 | 1,000 | 35,000 | 396.83 |
| 1984-05-31 | 1,070 | 1,070 | 1,000 | 1,000 | 23,000 | 396.83 |
| 1984-05-30 | 1,070 | 1,090 | 1,070 | 1,090 | 28,000 | 432.54 |
| 1984-05-29 | 1,070 | 1,110 | 1,070 | 1,070 | 35,000 | 424.60 |
| 1984-05-28 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 432.54 |
| 1984-05-26 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 436.51 |
| 1984-05-25 | 1,130 | 1,160 | 1,070 | 1,070 | 43,000 | 424.60 |
| 1984-05-24 | 1,070 | 1,130 | 1,070 | 1,100 | 34,000 | 436.51 |
| 1984-05-23 | 950 | 1,050 | 950 | 1,050 | 41,000 | 416.67 |
| 1984-05-21 | 1,050 | 1,050 | 1,000 | 1,000 | 39,000 | 396.83 |
| 1984-05-17 | 1,220 | 1,220 | 1,190 | 1,190 | 14,000 | 472.22 |
| 1984-05-15 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 492.06 |
| 1984-05-14 | 1,300 | 1,300 | 1,220 | 1,220 | 7,000 | 484.13 |
| 1984-05-11 | 1,340 | 1,340 | 1,320 | 1,320 | 13,000 | 523.81 |
| 1984-05-10 | 1,370 | 1,370 | 1,320 | 1,320 | 20,000 | 523.81 |
| 1984-05-09 | 1,360 | 1,380 | 1,360 | 1,380 | 7,000 | 547.62 |
| 1984-05-08 | 1,360 | 1,370 | 1,340 | 1,340 | 12,000 | 531.75 |
| 1984-05-07 | 1,370 | 1,370 | 1,340 | 1,340 | 24,000 | 531.75 |
| 1984-05-04 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 531.75 |
| 1984-05-02 | 1,350 | 1,370 | 1,320 | 1,320 | 18,000 | 523.81 |
| 1984-05-01 | 1,350 | 1,350 | 1,320 | 1,320 | 10,000 | 523.81 |
| 1984-04-28 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 535.71 |
| 1984-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 547.62 |
| 1984-04-26 | 1,390 | 1,400 | 1,350 | 1,350 | 18,000 | 535.71 |
| 1984-04-25 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 555.56 |
| 1984-04-24 | 1,410 | 1,420 | 1,400 | 1,400 | 6,000 | 555.56 |
| 1984-04-23 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 559.52 |
| 1984-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 555.56 |
| 1984-04-20 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 547.62 |
| 1984-04-19 | 1,440 | 1,440 | 1,380 | 1,380 | 12,000 | 547.62 |
| 1984-04-18 | 1,450 | 1,470 | 1,430 | 1,430 | 28,000 | 567.46 |
| 1984-04-17 | 1,510 | 1,520 | 1,480 | 1,500 | 13,000 | 595.24 |
| 1984-04-16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 615.08 |
| 1984-04-13 | 1,510 | 1,510 | 1,480 | 1,510 | 17,000 | 599.21 |
| 1984-04-12 | 1,500 | 1,500 | 1,450 | 1,490 | 11,000 | 591.27 |
| 1984-04-11 | 1,470 | 1,490 | 1,450 | 1,490 | 15,000 | 591.27 |
| 1984-04-10 | 1,500 | 1,510 | 1,480 | 1,480 | 12,000 | 587.30 |
| 1984-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 595.24 |
| 1984-04-06 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 591.27 |
| 1984-04-05 | 1,520 | 1,530 | 1,520 | 1,520 | 11,000 | 603.18 |
| 1984-04-04 | 1,530 | 1,530 | 1,500 | 1,500 | 26,000 | 595.24 |
| 1984-04-03 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 619.05 |
| 1984-04-02 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 646.83 |
| 1984-03-31 | 1,680 | 1,690 | 1,660 | 1,660 | 3,000 | 658.73 |
| 1984-03-30 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 | 674.60 |
| 1984-03-29 | 1,750 | 1,750 | 1,720 | 1,720 | 17,000 | 682.54 |
| 1984-03-28 | 1,750 | 1,750 | 1,740 | 1,740 | 18,000 | 690.48 |
| 1984-03-27 | 1,830 | 1,830 | 1,820 | 1,820 | 45,000 | 656.57 |
| 1984-03-26 | 1,870 | 1,870 | 1,820 | 1,850 | 96,000 | 667.39 |
| 1984-03-24 | 1,870 | 1,870 | 1,850 | 1,850 | 29,000 | 667.39 |
| 1984-03-23 | 1,940 | 1,950 | 1,850 | 1,860 | 186,000 | 671 |
| 1984-03-22 | 1,910 | 1,970 | 1,890 | 1,940 | 208,000 | 699.86 |
| 1984-03-21 | 1,870 | 1,930 | 1,870 | 1,900 | 119,000 | 685.43 |
| 1984-03-19 | 1,930 | 1,940 | 1,850 | 1,850 | 55,000 | 667.39 |
| 1984-03-17 | 1,860 | 1,970 | 1,860 | 1,970 | 318,000 | 710.68 |
| 1984-03-16 | 1,800 | 1,850 | 1,800 | 1,840 | 343,000 | 663.78 |
| 1984-03-15 | 1,630 | 1,740 | 1,630 | 1,730 | 265,000 | 624.10 |
| 1984-03-14 | 1,620 | 1,650 | 1,620 | 1,650 | 57,000 | 595.24 |
| 1984-03-13 | 1,620 | 1,640 | 1,620 | 1,640 | 34,000 | 591.63 |
| 1984-03-12 | 1,620 | 1,640 | 1,610 | 1,620 | 44,000 | 584.42 |
| 1984-03-09 | 1,600 | 1,620 | 1,570 | 1,610 | 21,000 | 580.81 |
| 1984-03-08 | 1,630 | 1,630 | 1,550 | 1,600 | 65,000 | 577.20 |
| 1984-03-07 | 1,650 | 1,650 | 1,600 | 1,620 | 105,000 | 584.42 |
| 1984-03-06 | 1,620 | 1,710 | 1,620 | 1,670 | 170,000 | 602.45 |
| 1984-03-05 | 1,620 | 1,630 | 1,600 | 1,600 | 19,000 | 577.20 |
| 1984-03-03 | 1,640 | 1,640 | 1,610 | 1,610 | 47,000 | 580.81 |
| 1984-03-02 | 1,600 | 1,630 | 1,600 | 1,600 | 54,000 | 577.20 |
| 1984-03-01 | 1,580 | 1,600 | 1,580 | 1,580 | 50,000 | 569.99 |
| 1984-02-29 | 1,600 | 1,620 | 1,580 | 1,620 | 109,000 | 584.42 |
| 1984-02-28 | 1,600 | 1,620 | 1,580 | 1,600 | 59,000 | 577.20 |
| 1984-02-27 | 1,650 | 1,650 | 1,580 | 1,580 | 128,000 | 569.99 |
| 1984-02-25 | 1,680 | 1,680 | 1,630 | 1,630 | 166,000 | 588.02 |
| 1984-02-24 | 1,580 | 1,680 | 1,580 | 1,650 | 446,000 | 595.24 |
| 1984-02-23 | 1,460 | 1,620 | 1,450 | 1,600 | 270,000 | 577.20 |
| 1984-02-22 | 1,410 | 1,480 | 1,410 | 1,480 | 82,000 | 533.91 |
| 1984-02-21 | 1,420 | 1,420 | 1,380 | 1,420 | 17,000 | 512.27 |
| 1984-02-20 | 1,410 | 1,420 | 1,410 | 1,420 | 20,000 | 512.27 |
| 1984-02-18 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 | 508.66 |
| 1984-02-17 | 1,380 | 1,380 | 1,370 | 1,380 | 5,000 | 497.84 |
| 1984-02-16 | 1,400 | 1,420 | 1,400 | 1,420 | 11,000 | 512.27 |
| 1984-02-15 | 1,360 | 1,410 | 1,360 | 1,410 | 3,000 | 508.66 |
| 1984-02-14 | 1,380 | 1,420 | 1,370 | 1,370 | 13,000 | 494.23 |
| 1984-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 34,000 | 505.05 |
| 1984-02-10 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 | 508.66 |
| 1984-02-09 | 1,420 | 1,430 | 1,410 | 1,420 | 18,000 | 512.27 |
| 1984-02-08 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 512.27 |
| 1984-02-07 | 1,430 | 1,430 | 1,410 | 1,420 | 10,000 | 512.27 |
| 1984-02-06 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 515.87 |
| 1984-02-04 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 526.70 |
| 1984-02-03 | 1,470 | 1,480 | 1,400 | 1,400 | 81,000 | 505.05 |
| 1984-02-02 | 1,470 | 1,480 | 1,450 | 1,480 | 62,000 | 533.91 |
| 1984-02-01 | 1,460 | 1,470 | 1,450 | 1,450 | 46,000 | 523.09 |
| 1984-01-31 | 1,430 | 1,470 | 1,400 | 1,450 | 74,000 | 523.09 |
| 1984-01-30 | 1,450 | 1,450 | 1,410 | 1,410 | 15,000 | 508.66 |
| 1984-01-28 | 1,460 | 1,460 | 1,420 | 1,420 | 23,000 | 512.27 |
| 1984-01-27 | 1,410 | 1,460 | 1,410 | 1,450 | 22,000 | 523.09 |
| 1984-01-26 | 1,410 | 1,420 | 1,390 | 1,390 | 10,000 | 501.44 |
| 1984-01-25 | 1,450 | 1,470 | 1,440 | 1,470 | 35,000 | 530.30 |
| 1984-01-23 | 1,420 | 1,490 | 1,400 | 1,480 | 35,000 | 533.91 |
| 1984-01-21 | 1,410 | 1,430 | 1,400 | 1,420 | 12,000 | 512.27 |
| 1984-01-20 | 1,430 | 1,430 | 1,430 | 1,430 | 29,000 | 515.87 |
| 1984-01-19 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 515.87 |
| 1984-01-18 | 1,450 | 1,500 | 1,440 | 1,490 | 37,000 | 537.52 |
| 1984-01-17 | 1,380 | 1,390 | 1,380 | 1,390 | 11,000 | 501.44 |
| 1984-01-13 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 494.23 |
| 1984-01-12 | 1,420 | 1,420 | 1,380 | 1,380 | 12,000 | 497.84 |
| 1984-01-11 | 1,430 | 1,430 | 1,400 | 1,400 | 21,000 | 505.05 |
| 1984-01-10 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 526.70 |
| 1984-01-09 | 1,480 | 1,500 | 1,480 | 1,500 | 26,000 | 541.13 |
| 1984-01-07 | 1,400 | 1,480 | 1,400 | 1,480 | 27,000 | 533.91 |
| 1984-01-06 | 1,490 | 1,490 | 1,460 | 1,460 | 8,000 | 526.70 |
| 1984-01-05 | 1,530 | 1,530 | 1,480 | 1,480 | 8,000 | 533.91 |
| 1984-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 541.13 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
