7911 TOPPANホールディングス(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 | 864 | 873 | 864 | 872 | 345,000 | 1,465.98 |
| 1984-12-27 | 865 | 869 | 865 | 865 | 134,000 | 1,454.21 |
| 1984-12-26 | 865 | 871 | 864 | 870 | 232,000 | 1,462.62 |
| 1984-12-25 | 862 | 865 | 862 | 865 | 122,000 | 1,454.21 |
| 1984-12-24 | 860 | 873 | 860 | 866 | 214,000 | 1,455.89 |
| 1984-12-22 | 860 | 860 | 860 | 860 | 51,000 | 1,445.80 |
| 1984-12-21 | 865 | 868 | 860 | 860 | 379,000 | 1,445.80 |
| 1984-12-20 | 870 | 870 | 865 | 868 | 297,000 | 1,459.25 |
| 1984-12-19 | 872 | 872 | 865 | 870 | 587,000 | 1,462.62 |
| 1984-12-18 | 870 | 876 | 869 | 872 | 575,000 | 1,465.98 |
| 1984-12-17 | 873 | 875 | 871 | 875 | 365,000 | 1,471.02 |
| 1984-12-15 | 870 | 875 | 869 | 869 | 551,000 | 1,460.93 |
| 1984-12-14 | 870 | 880 | 867 | 875 | 153,000 | 1,471.02 |
| 1984-12-13 | 872 | 872 | 867 | 870 | 207,000 | 1,462.62 |
| 1984-12-12 | 866 | 880 | 866 | 874 | 290,000 | 1,469.34 |
| 1984-12-11 | 870 | 877 | 861 | 866 | 509,000 | 1,455.89 |
| 1984-12-10 | 884 | 885 | 860 | 878 | 369,000 | 1,476.06 |
| 1984-12-07 | 894 | 898 | 888 | 890 | 325,000 | 1,496.24 |
| 1984-12-06 | 896 | 896 | 894 | 894 | 143,000 | 1,502.96 |
| 1984-12-05 | 905 | 905 | 895 | 900 | 270,000 | 1,513.05 |
| 1984-12-04 | 905 | 908 | 895 | 907 | 303,000 | 1,524.82 |
| 1984-12-03 | 900 | 910 | 899 | 910 | 333,000 | 1,529.86 |
| 1984-12-01 | 900 | 900 | 894 | 900 | 163,000 | 1,513.05 |
| 1984-11-30 | 895 | 904 | 894 | 904 | 271,000 | 1,519.77 |
| 1984-11-29 | 901 | 904 | 897 | 904 | 224,000 | 1,519.77 |
| 1984-11-28 | 900 | 904 | 894 | 901 | 356,000 | 1,514.73 |
| 1984-11-27 | 903 | 904 | 885 | 900 | 175,000 | 1,513.05 |
| 1984-11-26 | 900 | 911 | 900 | 909 | 407,000 | 1,528.18 |
| 1984-11-24 | 909 | 912 | 905 | 910 | 783,000 | 1,529.86 |
| 1984-11-22 | 897 | 910 | 897 | 909 | 693,000 | 1,528.18 |
| 1984-11-21 | 897 | 905 | 897 | 900 | 776,000 | 1,513.05 |
| 1984-11-20 | 895 | 900 | 895 | 896 | 357,000 | 1,506.33 |
| 1984-11-19 | 896 | 905 | 895 | 905 | 517,000 | 1,521.46 |
| 1984-11-17 | 886 | 899 | 886 | 896 | 118,000 | 1,506.33 |
| 1984-11-16 | 895 | 900 | 895 | 896 | 311,000 | 1,506.33 |
| 1984-11-15 | 900 | 900 | 894 | 895 | 540,000 | 1,504.64 |
| 1984-11-14 | 900 | 906 | 898 | 901 | 684,000 | 1,514.73 |
| 1984-11-13 | 900 | 904 | 895 | 904 | 323,000 | 1,519.77 |
| 1984-11-12 | 895 | 900 | 895 | 900 | 265,000 | 1,513.05 |
| 1984-11-09 | 890 | 900 | 890 | 897 | 1,109,000 | 1,508.01 |
| 1984-11-08 | 909 | 910 | 895 | 897 | 1,432,999 | 1,508.01 |
| 1984-11-07 | 906 | 912 | 901 | 912 | 912,000 | 1,533.22 |
| 1984-11-06 | 915 | 920 | 902 | 908 | 2,780,999 | 1,526.50 |
| 1984-11-05 | 908 | 915 | 904 | 915 | 892,000 | 1,538.27 |
| 1984-11-02 | 883 | 913 | 883 | 910 | 2,214,999 | 1,529.86 |
| 1984-11-01 | 887 | 890 | 880 | 880 | 756,000 | 1,479.43 |
| 1984-10-31 | 891 | 893 | 881 | 882 | 809,000 | 1,482.79 |
| 1984-10-30 | 887 | 896 | 885 | 890 | 473,000 | 1,496.24 |
| 1984-10-29 | 880 | 897 | 880 | 897 | 619,000 | 1,508.01 |
| 1984-10-27 | 880 | 899 | 870 | 899 | 238,000 | 1,511.37 |
| 1984-10-26 | 895 | 899 | 883 | 890 | 321,000 | 1,496.24 |
| 1984-10-25 | 897 | 906 | 894 | 900 | 1,484,999 | 1,513.05 |
| 1984-10-24 | 909 | 910 | 903 | 903 | 923,000 | 1,518.09 |
| 1984-10-23 | 906 | 907 | 896 | 900 | 596,000 | 1,513.05 |
| 1984-10-22 | 899 | 912 | 895 | 910 | 2,024,999 | 1,529.86 |
| 1984-10-20 | 895 | 897 | 890 | 890 | 3,062,999 | 1,496.24 |
| 1984-10-19 | 888 | 904 | 886 | 896 | 7,997,997 | 1,506.33 |
| 1984-10-18 | 870 | 895 | 865 | 890 | 2,417,999 | 1,496.24 |
| 1984-10-17 | 861 | 865 | 861 | 862 | 227,000 | 1,449.17 |
| 1984-10-16 | 874 | 874 | 865 | 870 | 933,000 | 1,462.62 |
| 1984-10-15 | 857 | 865 | 855 | 864 | 565,000 | 1,452.53 |
| 1984-10-12 | 868 | 874 | 858 | 859 | 554,000 | 1,444.12 |
| 1984-10-11 | 859 | 861 | 853 | 858 | 208,000 | 1,442.44 |
| 1984-10-09 | 847 | 860 | 847 | 860 | 303,000 | 1,445.80 |
| 1984-10-08 | 858 | 861 | 857 | 857 | 860,000 | 1,440.76 |
| 1984-10-06 | 855 | 860 | 855 | 856 | 147,000 | 1,439.08 |
| 1984-10-05 | 853 | 860 | 850 | 860 | 756,000 | 1,445.80 |
| 1984-10-04 | 850 | 860 | 850 | 860 | 498,000 | 1,445.80 |
| 1984-10-03 | 858 | 864 | 850 | 860 | 812,000 | 1,445.80 |
| 1984-10-02 | 859 | 865 | 855 | 855 | 754,000 | 1,437.40 |
| 1984-10-01 | 870 | 877 | 860 | 869 | 1,028,000 | 1,460.93 |
| 1984-09-29 | 871 | 874 | 870 | 870 | 906,000 | 1,462.62 |
| 1984-09-28 | 861 | 875 | 858 | 873 | 2,524,999 | 1,467.66 |
| 1984-09-27 | 855 | 867 | 852 | 860 | 2,127,999 | 1,445.80 |
| 1984-09-26 | 846 | 849 | 840 | 845 | 755,000 | 1,420.59 |
| 1984-09-25 | 825 | 850 | 825 | 850 | 238,000 | 1,428.99 |
| 1984-09-22 | 821 | 830 | 821 | 827 | 135,000 | 1,390.32 |
| 1984-09-21 | 835 | 839 | 830 | 830 | 235,000 | 1,395.37 |
| 1984-09-20 | 830 | 840 | 830 | 840 | 446,000 | 1,412.18 |
| 1984-09-19 | 840 | 841 | 830 | 840 | 1,169,000 | 1,412.18 |
| 1984-09-18 | 835 | 850 | 828 | 850 | 1,442,999 | 1,428.99 |
| 1984-09-17 | 845 | 849 | 830 | 840 | 866,000 | 1,412.18 |
| 1984-09-14 | 860 | 860 | 840 | 840 | 922,000 | 1,412.18 |
| 1984-09-13 | 830 | 850 | 821 | 850 | 836,000 | 1,428.99 |
| 1984-09-12 | 835 | 840 | 816 | 830 | 207,000 | 1,395.37 |
| 1984-09-11 | 830 | 839 | 830 | 835 | 274,000 | 1,403.77 |
| 1984-09-10 | 840 | 850 | 834 | 834 | 330,000 | 1,402.09 |
| 1984-09-07 | 843 | 850 | 840 | 850 | 671,000 | 1,428.99 |
| 1984-09-06 | 851 | 852 | 840 | 840 | 1,152,000 | 1,412.18 |
| 1984-09-05 | 855 | 855 | 840 | 855 | 1,352,999 | 1,437.40 |
| 1984-09-04 | 851 | 859 | 850 | 859 | 985,000 | 1,444.12 |
| 1984-09-03 | 863 | 867 | 856 | 860 | 1,515,999 | 1,445.80 |
| 1984-09-01 | 855 | 865 | 850 | 865 | 2,526,999 | 1,454.21 |
| 1984-08-31 | 840 | 850 | 838 | 850 | 1,423,999 | 1,428.99 |
| 1984-08-30 | 845 | 850 | 840 | 840 | 2,080,999 | 1,412.18 |
| 1984-08-29 | 840 | 850 | 840 | 845 | 2,757,999 | 1,420.59 |
| 1984-08-28 | 827 | 835 | 825 | 830 | 1,344,000 | 1,395.37 |
| 1984-08-27 | 821 | 837 | 821 | 825 | 1,556,999 | 1,386.96 |
| 1984-08-25 | 820 | 820 | 819 | 820 | 198,000 | 1,378.56 |
| 1984-08-24 | 820 | 820 | 816 | 819 | 281,000 | 1,376.88 |
| 1984-08-23 | 815 | 820 | 812 | 820 | 453,000 | 1,378.56 |
| 1984-08-22 | 820 | 821 | 811 | 812 | 1,788,999 | 1,365.11 |
| 1984-08-21 | 817 | 820 | 810 | 820 | 1,181,000 | 1,378.56 |
| 1984-08-20 | 812 | 818 | 805 | 817 | 658,000 | 1,373.51 |
| 1984-08-18 | 810 | 815 | 806 | 810 | 2,088,999 | 1,361.74 |
| 1984-08-17 | 815 | 815 | 806 | 806 | 1,125,000 | 1,355.02 |
| 1984-08-16 | 792 | 805 | 785 | 805 | 850,000 | 1,353.34 |
| 1984-08-15 | 784 | 794 | 784 | 792 | 267,000 | 1,331.48 |
| 1984-08-14 | 793 | 794 | 790 | 794 | 341,000 | 1,334.85 |
| 1984-08-13 | 794 | 795 | 792 | 794 | 476,000 | 1,334.85 |
| 1984-08-10 | 795 | 795 | 790 | 792 | 345,000 | 1,331.48 |
| 1984-08-09 | 789 | 795 | 776 | 790 | 375,000 | 1,328.12 |
| 1984-08-08 | 780 | 794 | 780 | 790 | 297,000 | 1,328.12 |
| 1984-08-07 | 799 | 800 | 780 | 793 | 255,000 | 1,333.17 |
| 1984-08-06 | 798 | 800 | 791 | 800 | 601,000 | 1,344.93 |
| 1984-08-04 | 803 | 807 | 798 | 798 | 1,625,999 | 1,341.57 |
| 1984-08-03 | 795 | 807 | 795 | 800 | 3,396,999 | 1,344.93 |
| 1984-08-02 | 780 | 788 | 777 | 785 | 1,622,999 | 1,319.72 |
| 1984-08-01 | 765 | 778 | 760 | 778 | 856,000 | 1,307.95 |
| 1984-07-31 | 790 | 790 | 760 | 768 | 906,000 | 1,291.14 |
| 1984-07-30 | 790 | 800 | 785 | 800 | 3,659,999 | 1,344.93 |
| 1984-07-28 | 790 | 794 | 786 | 794 | 4,099,998 | 1,334.85 |
| 1984-07-27 | 775 | 799 | 770 | 799 | 1,976,999 | 1,343.25 |
| 1984-07-26 | 772 | 784 | 767 | 780 | 2,372,999 | 1,311.31 |
| 1984-07-25 | 743 | 775 | 743 | 774 | 3,098,999 | 1,301.22 |
| 1984-07-24 | 740 | 753 | 735 | 753 | 1,260,000 | 1,265.92 |
| 1984-07-23 | 744 | 755 | 740 | 745 | 413,000 | 1,252.47 |
| 1984-07-21 | 750 | 754 | 748 | 754 | 564,000 | 1,267.60 |
| 1984-07-20 | 746 | 755 | 741 | 755 | 790,000 | 1,269.28 |
| 1984-07-19 | 749 | 758 | 741 | 755 | 273,000 | 1,269.28 |
| 1984-07-18 | 750 | 763 | 747 | 750 | 761,000 | 1,260.88 |
| 1984-07-17 | 745 | 758 | 741 | 758 | 363,000 | 1,274.32 |
| 1984-07-16 | 758 | 758 | 741 | 754 | 262,000 | 1,267.60 |
| 1984-07-13 | 750 | 750 | 730 | 748 | 346,000 | 1,257.51 |
| 1984-07-12 | 740 | 754 | 740 | 754 | 302,000 | 1,267.60 |
| 1984-07-11 | 760 | 760 | 755 | 760 | 93,000 | 1,277.69 |
| 1984-07-10 | 751 | 763 | 750 | 763 | 99,000 | 1,282.73 |
| 1984-07-09 | 759 | 760 | 740 | 755 | 156,000 | 1,269.28 |
| 1984-07-07 | 758 | 763 | 758 | 760 | 44,000 | 1,277.69 |
| 1984-07-06 | 755 | 760 | 755 | 759 | 73,000 | 1,276.01 |
| 1984-07-05 | 750 | 759 | 746 | 757 | 149,000 | 1,272.64 |
| 1984-07-04 | 740 | 755 | 740 | 740 | 325,000 | 1,244.06 |
| 1984-07-03 | 763 | 765 | 755 | 760 | 570,000 | 1,277.69 |
| 1984-07-02 | 755 | 768 | 755 | 764 | 309,000 | 1,284.41 |
| 1984-06-30 | 750 | 765 | 750 | 765 | 159,000 | 1,286.09 |
| 1984-06-29 | 754 | 754 | 749 | 750 | 154,000 | 1,260.88 |
| 1984-06-28 | 745 | 755 | 739 | 755 | 108,000 | 1,269.28 |
| 1984-06-27 | 740 | 750 | 736 | 750 | 173,000 | 1,260.88 |
| 1984-06-26 | 729 | 740 | 729 | 740 | 176,000 | 1,244.06 |
| 1984-06-25 | 724 | 735 | 720 | 735 | 242,000 | 1,235.66 |
| 1984-06-23 | 730 | 730 | 720 | 721 | 133,000 | 1,212.12 |
| 1984-06-22 | 715 | 737 | 715 | 733 | 326,000 | 1,232.30 |
| 1984-06-21 | 730 | 735 | 724 | 724 | 91,000 | 1,217.16 |
| 1984-06-20 | 730 | 734 | 716 | 732 | 219,000 | 1,230.61 |
| 1984-06-19 | 715 | 740 | 715 | 740 | 407,000 | 1,244.06 |
| 1984-06-18 | 715 | 725 | 710 | 725 | 98,000 | 1,218.85 |
| 1984-06-16 | 710 | 720 | 710 | 720 | 65,000 | 1,210.44 |
| 1984-06-15 | 715 | 720 | 701 | 720 | 267,000 | 1,210.44 |
| 1984-06-14 | 729 | 745 | 719 | 732 | 162,000 | 1,230.61 |
| 1984-06-13 | 729 | 730 | 720 | 729 | 100,000 | 1,225.57 |
| 1984-06-12 | 725 | 730 | 715 | 729 | 157,000 | 1,225.57 |
| 1984-06-11 | 735 | 735 | 730 | 730 | 254,000 | 1,227.25 |
| 1984-06-08 | 735 | 737 | 734 | 735 | 197,000 | 1,235.66 |
| 1984-06-07 | 732 | 736 | 730 | 733 | 323,000 | 1,232.30 |
| 1984-06-06 | 730 | 732 | 720 | 730 | 215,000 | 1,227.25 |
| 1984-06-05 | 726 | 735 | 725 | 735 | 192,000 | 1,235.66 |
| 1984-06-04 | 721 | 726 | 720 | 726 | 99,000 | 1,220.53 |
| 1984-06-02 | 726 | 730 | 720 | 721 | 78,000 | 1,212.12 |
| 1984-06-01 | 720 | 727 | 715 | 715 | 291,000 | 1,202.03 |
| 1984-05-31 | 745 | 750 | 725 | 725 | 160,000 | 1,218.85 |
| 1984-05-30 | 745 | 755 | 745 | 750 | 126,000 | 1,260.88 |
| 1984-05-29 | 740 | 750 | 740 | 746 | 82,000 | 1,254.15 |
| 1984-05-28 | 751 | 751 | 740 | 750 | 111,000 | 1,260.88 |
| 1984-05-26 | 750 | 755 | 745 | 745 | 128,000 | 1,252.47 |
| 1984-05-25 | 731 | 750 | 730 | 750 | 249,000 | 1,260.88 |
| 1984-05-24 | 730 | 744 | 730 | 743 | 146,000 | 1,249.11 |
| 1984-05-23 | 710 | 730 | 708 | 720 | 427,000 | 1,210.44 |
| 1984-05-22 | 721 | 725 | 710 | 712 | 235,000 | 1,196.99 |
| 1984-05-21 | 727 | 730 | 727 | 728 | 186,000 | 1,223.89 |
| 1984-05-19 | 724 | 732 | 724 | 732 | 187,000 | 1,230.61 |
| 1984-05-18 | 735 | 735 | 721 | 724 | 640,000 | 1,217.16 |
| 1984-05-17 | 764 | 772 | 746 | 746 | 413,000 | 1,254.15 |
| 1984-05-16 | 760 | 772 | 760 | 764 | 275,000 | 1,284.41 |
| 1984-05-15 | 757 | 768 | 757 | 760 | 591,000 | 1,277.69 |
| 1984-05-14 | 776 | 776 | 760 | 762 | 270,000 | 1,281.05 |
| 1984-05-11 | 785 | 790 | 782 | 782 | 383,000 | 1,314.67 |
| 1984-05-10 | 805 | 805 | 788 | 790 | 506,000 | 1,328.12 |
| 1984-05-09 | 815 | 815 | 810 | 815 | 464,000 | 1,370.15 |
| 1984-05-08 | 825 | 825 | 810 | 813 | 404,000 | 1,366.79 |
| 1984-05-07 | 830 | 830 | 822 | 825 | 409,000 | 1,386.96 |
| 1984-05-04 | 833 | 839 | 830 | 830 | 839,000 | 1,395.37 |
| 1984-05-02 | 826 | 834 | 826 | 830 | 1,646,999 | 1,395.37 |
| 1984-05-01 | 820 | 825 | 815 | 820 | 731,000 | 1,378.56 |
| 1984-04-28 | 816 | 820 | 815 | 819 | 308,000 | 1,376.88 |
| 1984-04-27 | 808 | 818 | 804 | 815 | 450,000 | 1,370.15 |
| 1984-04-26 | 804 | 808 | 800 | 808 | 513,000 | 1,358.38 |
| 1984-04-25 | 790 | 800 | 786 | 800 | 361,000 | 1,344.93 |
| 1984-04-24 | 791 | 791 | 781 | 782 | 99,000 | 1,314.67 |
| 1984-04-23 | 790 | 790 | 780 | 781 | 58,000 | 1,312.99 |
| 1984-04-21 | 780 | 781 | 780 | 780 | 158,000 | 1,311.31 |
| 1984-04-20 | 788 | 804 | 780 | 800 | 238,000 | 1,344.93 |
| 1984-04-19 | 800 | 800 | 776 | 785 | 391,000 | 1,319.72 |
| 1984-04-18 | 800 | 809 | 790 | 809 | 630,000 | 1,360.06 |
| 1984-04-17 | 815 | 817 | 795 | 809 | 1,027,000 | 1,360.06 |
| 1984-04-16 | 820 | 820 | 807 | 813 | 958,000 | 1,366.79 |
| 1984-04-13 | 800 | 826 | 800 | 815 | 2,424,999 | 1,370.15 |
| 1984-04-12 | 785 | 798 | 776 | 798 | 668,000 | 1,341.57 |
| 1984-04-11 | 770 | 784 | 767 | 784 | 299,000 | 1,318.03 |
| 1984-04-10 | 760 | 770 | 760 | 765 | 304,000 | 1,286.09 |
| 1984-04-09 | 760 | 765 | 755 | 758 | 371,000 | 1,274.32 |
| 1984-04-07 | 770 | 770 | 760 | 760 | 108,000 | 1,277.69 |
| 1984-04-06 | 770 | 771 | 765 | 770 | 204,000 | 1,294.50 |
| 1984-04-05 | 785 | 787 | 773 | 773 | 446,000 | 1,299.54 |
| 1984-04-04 | 772 | 785 | 772 | 785 | 402,000 | 1,319.72 |
| 1984-04-03 | 785 | 790 | 777 | 789 | 474,000 | 1,326.44 |
| 1984-04-02 | 788 | 795 | 780 | 785 | 357,000 | 1,319.72 |
| 1984-03-31 | 798 | 798 | 790 | 795 | 269,000 | 1,336.53 |
| 1984-03-30 | 800 | 800 | 793 | 797 | 486,000 | 1,339.89 |
| 1984-03-29 | 810 | 810 | 789 | 790 | 835,000 | 1,328.12 |
| 1984-03-28 | 782 | 802 | 782 | 800 | 1,201,000 | 1,344.93 |
| 1984-03-27 | 782 | 792 | 770 | 792 | 1,312,000 | 1,331.48 |
| 1984-03-26 | 790 | 790 | 778 | 778 | 1,479,999 | 1,307.95 |
| 1984-03-24 | 789 | 789 | 777 | 780 | 265,000 | 1,311.31 |
| 1984-03-23 | 800 | 802 | 790 | 790 | 908,000 | 1,328.12 |
| 1984-03-22 | 790 | 805 | 790 | 800 | 401,000 | 1,344.93 |
| 1984-03-21 | 815 | 815 | 800 | 800 | 1,178,000 | 1,344.93 |
| 1984-03-19 | 791 | 820 | 791 | 819 | 2,266,999 | 1,376.88 |
| 1984-03-17 | 803 | 804 | 791 | 791 | 1,761,999 | 1,329.80 |
| 1984-03-16 | 798 | 807 | 790 | 803 | 3,710,999 | 1,349.98 |
| 1984-03-15 | 772 | 798 | 770 | 788 | 4,936,998 | 1,324.76 |
| 1984-03-14 | 745 | 754 | 741 | 752 | 2,416,999 | 1,264.24 |
| 1984-03-13 | 745 | 750 | 733 | 735 | 2,381,999 | 1,235.66 |
| 1984-03-12 | 743 | 748 | 740 | 743 | 2,113,999 | 1,249.11 |
| 1984-03-09 | 719 | 734 | 718 | 733 | 2,663,999 | 1,232.30 |
| 1984-03-08 | 715 | 721 | 703 | 715 | 1,541,999 | 1,202.03 |
| 1984-03-07 | 719 | 723 | 715 | 717 | 1,401,999 | 1,205.40 |
| 1984-03-06 | 705 | 719 | 705 | 710 | 1,324,000 | 1,193.63 |
| 1984-03-05 | 706 | 707 | 695 | 699 | 397,000 | 1,175.14 |
| 1984-03-03 | 700 | 704 | 696 | 703 | 894,000 | 1,181.86 |
| 1984-03-02 | 694 | 696 | 683 | 695 | 296,000 | 1,168.41 |
| 1984-03-01 | 688 | 693 | 670 | 680 | 385,000 | 1,143.19 |
| 1984-02-29 | 689 | 694 | 680 | 694 | 166,000 | 1,166.73 |
| 1984-02-28 | 686 | 694 | 686 | 686 | 357,000 | 1,153.28 |
| 1984-02-27 | 677 | 695 | 677 | 686 | 345,000 | 1,153.28 |
| 1984-02-25 | 684 | 700 | 684 | 687 | 206,000 | 1,154.96 |
| 1984-02-24 | 670 | 674 | 666 | 674 | 232,000 | 1,133.11 |
| 1984-02-23 | 670 | 673 | 666 | 673 | 197,000 | 1,131.43 |
| 1984-02-22 | 670 | 675 | 665 | 674 | 172,000 | 1,133.11 |
| 1984-02-21 | 670 | 680 | 659 | 680 | 163,000 | 1,143.19 |
| 1984-02-20 | 665 | 665 | 659 | 664 | 114,000 | 1,116.29 |
| 1984-02-18 | 660 | 665 | 657 | 665 | 198,000 | 1,117.98 |
| 1984-02-17 | 664 | 665 | 655 | 660 | 62,000 | 1,109.57 |
| 1984-02-16 | 655 | 659 | 650 | 654 | 371,000 | 1,099.48 |
| 1984-02-15 | 655 | 663 | 655 | 663 | 207,000 | 1,114.61 |
| 1984-02-14 | 658 | 667 | 652 | 665 | 264,000 | 1,117.98 |
| 1984-02-13 | 657 | 669 | 655 | 658 | 175,000 | 1,106.21 |
| 1984-02-10 | 645 | 658 | 625 | 657 | 371,000 | 1,104.53 |
| 1984-02-09 | 667 | 670 | 660 | 665 | 268,000 | 1,117.98 |
| 1984-02-08 | 679 | 679 | 673 | 677 | 103,000 | 1,138.15 |
| 1984-02-07 | 675 | 680 | 671 | 680 | 251,000 | 1,143.19 |
| 1984-02-06 | 684 | 685 | 680 | 680 | 199,000 | 1,143.19 |
| 1984-02-04 | 685 | 685 | 681 | 685 | 174,000 | 1,151.60 |
| 1984-02-03 | 685 | 687 | 681 | 685 | 344,000 | 1,151.60 |
| 1984-02-02 | 689 | 690 | 685 | 690 | 334,000 | 1,160.01 |
| 1984-02-01 | 694 | 695 | 682 | 684 | 850,000 | 1,149.92 |
| 1984-01-31 | 699 | 700 | 690 | 694 | 609,000 | 1,166.73 |
| 1984-01-30 | 700 | 703 | 693 | 700 | 270,000 | 1,176.82 |
| 1984-01-28 | 695 | 700 | 695 | 696 | 215,000 | 1,170.09 |
| 1984-01-27 | 694 | 705 | 691 | 704 | 544,000 | 1,183.54 |
| 1984-01-26 | 690 | 700 | 690 | 690 | 300,000 | 1,160.01 |
| 1984-01-25 | 689 | 692 | 688 | 690 | 371,000 | 1,160.01 |
| 1984-01-24 | 686 | 690 | 681 | 689 | 433,000 | 1,158.32 |
| 1984-01-23 | 700 | 701 | 696 | 696 | 131,000 | 1,170.09 |
| 1984-01-21 | 700 | 702 | 695 | 702 | 141,000 | 1,180.18 |
| 1984-01-20 | 700 | 703 | 699 | 703 | 258,000 | 1,181.86 |
| 1984-01-19 | 695 | 700 | 695 | 697 | 293,000 | 1,171.77 |
| 1984-01-18 | 700 | 710 | 700 | 705 | 579,000 | 1,185.22 |
| 1984-01-17 | 715 | 715 | 710 | 710 | 499,000 | 1,193.63 |
| 1984-01-13 | 720 | 723 | 705 | 715 | 1,240,000 | 1,202.03 |
| 1984-01-12 | 720 | 722 | 711 | 720 | 3,117,999 | 1,210.44 |
| 1984-01-11 | 719 | 727 | 711 | 725 | 4,724,998 | 1,218.85 |
| 1984-01-10 | 697 | 710 | 685 | 709 | 1,633,999 | 1,191.95 |
| 1984-01-09 | 695 | 697 | 686 | 697 | 348,000 | 1,171.77 |
| 1984-01-07 | 698 | 700 | 692 | 698 | 499,000 | 1,173.45 |
| 1984-01-06 | 704 | 706 | 695 | 700 | 1,002,000 | 1,176.82 |
| 1984-01-05 | 706 | 707 | 700 | 704 | 844,000 | 1,183.54 |
| 1984-01-04 | 705 | 709 | 704 | 704 | 645,000 | 1,183.54 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
