7912 大日本印刷(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 | 965 | 972 | 961 | 972 | 240,000 | 925.71 |
| 1984-12-27 | 980 | 980 | 967 | 975 | 236,000 | 928.57 |
| 1984-12-26 | 979 | 985 | 976 | 976 | 514,000 | 929.52 |
| 1984-12-25 | 980 | 980 | 977 | 977 | 162,000 | 930.48 |
| 1984-12-24 | 979 | 980 | 970 | 975 | 58,000 | 928.57 |
| 1984-12-22 | 980 | 980 | 970 | 979 | 209,000 | 932.38 |
| 1984-12-21 | 987 | 989 | 980 | 980 | 248,000 | 933.33 |
| 1984-12-20 | 990 | 995 | 985 | 987 | 659,000 | 940 |
| 1984-12-19 | 1,000 | 1,010 | 982 | 990 | 1,318,000 | 942.86 |
| 1984-12-18 | 1,010 | 1,010 | 995 | 1,000 | 250,000 | 952.38 |
| 1984-12-17 | 999 | 1,030 | 996 | 1,010 | 224,000 | 961.91 |
| 1984-12-15 | 995 | 1,010 | 994 | 999 | 252,000 | 951.43 |
| 1984-12-14 | 992 | 995 | 992 | 992 | 376,000 | 944.76 |
| 1984-12-13 | 994 | 995 | 992 | 992 | 124,000 | 944.76 |
| 1984-12-12 | 990 | 995 | 990 | 992 | 176,000 | 944.76 |
| 1984-12-11 | 990 | 995 | 980 | 990 | 298,000 | 942.86 |
| 1984-12-10 | 1,000 | 1,000 | 990 | 1,000 | 295,000 | 952.38 |
| 1984-12-07 | 1,000 | 1,010 | 1,000 | 1,000 | 320,000 | 952.38 |
| 1984-12-06 | 1,020 | 1,020 | 1,000 | 1,000 | 260,000 | 952.38 |
| 1984-12-05 | 1,020 | 1,020 | 1,000 | 1,010 | 261,000 | 961.91 |
| 1984-12-04 | 1,020 | 1,040 | 1,000 | 1,040 | 402,000 | 990.48 |
| 1984-12-03 | 1,000 | 1,010 | 1,000 | 1,010 | 63,000 | 961.91 |
| 1984-12-01 | 1,000 | 1,020 | 1,000 | 1,000 | 54,000 | 952.38 |
| 1984-11-30 | 1,020 | 1,020 | 999 | 1,020 | 260,000 | 971.43 |
| 1984-11-29 | 1,010 | 1,010 | 1,000 | 1,010 | 255,000 | 961.91 |
| 1984-11-28 | 1,010 | 1,020 | 1,000 | 1,010 | 385,000 | 961.91 |
| 1984-11-27 | 1,020 | 1,020 | 999 | 1,010 | 226,000 | 961.91 |
| 1984-11-26 | 1,020 | 1,040 | 1,010 | 1,020 | 2,501,000 | 971.43 |
| 1984-11-24 | 1,020 | 1,040 | 1,020 | 1,030 | 192,000 | 980.95 |
| 1984-11-22 | 1,020 | 1,040 | 1,020 | 1,020 | 190,000 | 971.43 |
| 1984-11-21 | 1,020 | 1,040 | 1,020 | 1,040 | 184,000 | 990.48 |
| 1984-11-20 | 1,020 | 1,020 | 1,010 | 1,020 | 460,000 | 971.43 |
| 1984-11-19 | 1,030 | 1,030 | 1,010 | 1,030 | 831,000 | 980.95 |
| 1984-11-17 | 1,030 | 1,040 | 1,020 | 1,040 | 134,000 | 990.48 |
| 1984-11-16 | 1,010 | 1,060 | 1,010 | 1,040 | 805,000 | 990.48 |
| 1984-11-15 | 1,000 | 1,020 | 1,000 | 1,020 | 517,000 | 971.43 |
| 1984-11-14 | 995 | 1,010 | 995 | 1,000 | 597,000 | 952.38 |
| 1984-11-13 | 999 | 1,000 | 996 | 1,000 | 823,000 | 952.38 |
| 1984-11-12 | 999 | 1,000 | 996 | 1,000 | 180,000 | 952.38 |
| 1984-11-09 | 995 | 1,000 | 995 | 1,000 | 362,000 | 952.38 |
| 1984-11-08 | 1,000 | 1,000 | 990 | 1,000 | 510,000 | 952.38 |
| 1984-11-07 | 1,030 | 1,030 | 996 | 1,000 | 926,000 | 952.38 |
| 1984-11-06 | 1,060 | 1,060 | 1,010 | 1,030 | 2,928,000 | 980.95 |
| 1984-11-05 | 1,050 | 1,060 | 1,040 | 1,040 | 236,000 | 990.48 |
| 1984-11-02 | 1,040 | 1,050 | 1,040 | 1,050 | 343,000 | 1,000 |
| 1984-11-01 | 1,050 | 1,060 | 1,040 | 1,040 | 259,000 | 990.48 |
| 1984-10-31 | 1,060 | 1,060 | 1,040 | 1,050 | 98,000 | 1,000 |
| 1984-10-30 | 1,050 | 1,060 | 1,030 | 1,040 | 157,000 | 990.48 |
| 1984-10-29 | 1,060 | 1,070 | 1,040 | 1,070 | 400,000 | 1,019.05 |
| 1984-10-27 | 1,020 | 1,040 | 1,010 | 1,040 | 285,000 | 990.48 |
| 1984-10-26 | 1,030 | 1,050 | 1,020 | 1,020 | 223,000 | 971.43 |
| 1984-10-25 | 1,070 | 1,070 | 1,030 | 1,030 | 547,000 | 980.95 |
| 1984-10-24 | 1,080 | 1,080 | 1,050 | 1,070 | 714,000 | 1,019.05 |
| 1984-10-23 | 1,080 | 1,080 | 1,060 | 1,060 | 611,000 | 1,009.52 |
| 1984-10-22 | 1,060 | 1,090 | 1,050 | 1,080 | 2,870,000 | 1,028.57 |
| 1984-10-20 | 1,050 | 1,060 | 1,040 | 1,060 | 333,000 | 1,009.52 |
| 1984-10-19 | 1,070 | 1,080 | 1,050 | 1,050 | 1,640,000 | 1,000 |
| 1984-10-18 | 1,030 | 1,060 | 1,020 | 1,040 | 965,000 | 990.48 |
| 1984-10-17 | 1,030 | 1,030 | 1,020 | 1,020 | 420,000 | 971.43 |
| 1984-10-16 | 1,030 | 1,050 | 1,030 | 1,030 | 929,000 | 980.95 |
| 1984-10-15 | 1,020 | 1,040 | 1,020 | 1,040 | 329,000 | 990.48 |
| 1984-10-12 | 1,020 | 1,050 | 1,010 | 1,010 | 623,000 | 961.91 |
| 1984-10-11 | 1,000 | 1,020 | 1,000 | 1,020 | 89,000 | 971.43 |
| 1984-10-09 | 1,000 | 1,010 | 997 | 997 | 258,000 | 949.52 |
| 1984-10-08 | 1,030 | 1,030 | 1,010 | 1,020 | 244,000 | 971.43 |
| 1984-10-06 | 1,020 | 1,030 | 1,010 | 1,030 | 218,000 | 980.95 |
| 1984-10-05 | 1,020 | 1,030 | 1,010 | 1,010 | 279,000 | 961.91 |
| 1984-10-04 | 1,030 | 1,030 | 1,010 | 1,020 | 343,000 | 971.43 |
| 1984-10-03 | 995 | 1,030 | 991 | 1,020 | 688,000 | 971.43 |
| 1984-10-02 | 1,010 | 1,020 | 995 | 998 | 898,000 | 950.48 |
| 1984-10-01 | 1,070 | 1,090 | 1,020 | 1,030 | 13,051,999 | 980.95 |
| 1984-09-29 | 1,020 | 1,070 | 1,020 | 1,070 | 416,000 | 1,019.05 |
| 1984-09-28 | 1,020 | 1,060 | 1,010 | 1,010 | 786,000 | 961.91 |
| 1984-09-27 | 1,070 | 1,070 | 1,020 | 1,020 | 1,593,000 | 971.43 |
| 1984-09-26 | 1,020 | 1,080 | 1,010 | 1,070 | 4,706,000 | 1,019.05 |
| 1984-09-25 | 998 | 998 | 986 | 990 | 398,000 | 942.86 |
| 1984-09-22 | 985 | 999 | 985 | 999 | 515,000 | 951.43 |
| 1984-09-21 | 976 | 994 | 976 | 985 | 231,000 | 938.10 |
| 1984-09-20 | 998 | 1,000 | 985 | 985 | 247,000 | 938.10 |
| 1984-09-19 | 998 | 1,000 | 975 | 995 | 498,000 | 947.62 |
| 1984-09-18 | 990 | 999 | 985 | 999 | 180,000 | 951.43 |
| 1984-09-17 | 1,010 | 1,010 | 991 | 1,000 | 577,000 | 952.38 |
| 1984-09-14 | 977 | 1,010 | 977 | 1,010 | 4,603,000 | 961.91 |
| 1984-09-13 | 970 | 982 | 965 | 975 | 736,000 | 928.57 |
| 1984-09-12 | 963 | 971 | 960 | 970 | 369,000 | 923.81 |
| 1984-09-11 | 955 | 959 | 952 | 958 | 118,000 | 912.38 |
| 1984-09-10 | 950 | 960 | 950 | 954 | 81,000 | 908.57 |
| 1984-09-07 | 957 | 970 | 955 | 960 | 168,000 | 914.29 |
| 1984-09-06 | 969 | 969 | 950 | 958 | 339,000 | 912.38 |
| 1984-09-05 | 972 | 974 | 961 | 969 | 1,726,000 | 922.86 |
| 1984-09-04 | 971 | 980 | 971 | 977 | 155,000 | 930.48 |
| 1984-09-03 | 1,000 | 1,000 | 981 | 981 | 43,000 | 934.29 |
| 1984-09-01 | 1,000 | 1,010 | 985 | 991 | 148,000 | 943.81 |
| 1984-08-31 | 1,010 | 1,010 | 993 | 997 | 211,000 | 949.52 |
| 1984-08-30 | 1,000 | 1,020 | 991 | 1,020 | 691,000 | 971.43 |
| 1984-08-29 | 984 | 1,030 | 983 | 997 | 1,145,000 | 949.52 |
| 1984-08-28 | 965 | 990 | 965 | 979 | 442,000 | 932.38 |
| 1984-08-27 | 968 | 970 | 966 | 966 | 204,000 | 920 |
| 1984-08-25 | 965 | 967 | 965 | 967 | 69,000 | 920.95 |
| 1984-08-24 | 967 | 968 | 960 | 967 | 133,000 | 920.95 |
| 1984-08-23 | 975 | 975 | 965 | 965 | 463,000 | 919.05 |
| 1984-08-22 | 970 | 979 | 965 | 970 | 349,000 | 923.81 |
| 1984-08-21 | 969 | 969 | 960 | 960 | 114,000 | 914.29 |
| 1984-08-20 | 960 | 969 | 951 | 969 | 58,000 | 922.86 |
| 1984-08-18 | 959 | 960 | 952 | 960 | 48,000 | 914.29 |
| 1984-08-17 | 955 | 965 | 951 | 960 | 685,000 | 914.29 |
| 1984-08-16 | 950 | 955 | 945 | 955 | 243,000 | 909.52 |
| 1984-08-15 | 942 | 950 | 935 | 950 | 155,000 | 904.76 |
| 1984-08-14 | 945 | 949 | 942 | 949 | 205,000 | 903.81 |
| 1984-08-13 | 941 | 950 | 941 | 949 | 211,000 | 903.81 |
| 1984-08-10 | 934 | 936 | 933 | 936 | 115,000 | 891.43 |
| 1984-08-09 | 910 | 930 | 910 | 930 | 155,000 | 885.71 |
| 1984-08-08 | 912 | 920 | 910 | 920 | 263,000 | 876.19 |
| 1984-08-07 | 945 | 945 | 935 | 942 | 222,000 | 897.14 |
| 1984-08-06 | 946 | 947 | 940 | 942 | 126,000 | 897.14 |
| 1984-08-04 | 941 | 950 | 940 | 949 | 295,000 | 903.81 |
| 1984-08-03 | 940 | 945 | 920 | 930 | 243,000 | 885.71 |
| 1984-08-02 | 890 | 930 | 890 | 930 | 164,000 | 885.71 |
| 1984-08-01 | 871 | 880 | 870 | 880 | 129,000 | 838.10 |
| 1984-07-31 | 865 | 875 | 865 | 875 | 101,000 | 833.33 |
| 1984-07-30 | 885 | 885 | 875 | 875 | 75,000 | 833.33 |
| 1984-07-28 | 875 | 885 | 875 | 885 | 169,000 | 842.86 |
| 1984-07-27 | 887 | 894 | 885 | 885 | 203,000 | 842.86 |
| 1984-07-26 | 873 | 888 | 873 | 885 | 1,652,000 | 842.86 |
| 1984-07-25 | 865 | 873 | 860 | 873 | 101,000 | 831.43 |
| 1984-07-24 | 860 | 874 | 860 | 874 | 291,000 | 832.38 |
| 1984-07-23 | 880 | 885 | 870 | 870 | 149,000 | 828.57 |
| 1984-07-21 | 888 | 888 | 882 | 885 | 124,000 | 842.86 |
| 1984-07-20 | 890 | 891 | 888 | 891 | 1,572,000 | 848.57 |
| 1984-07-19 | 890 | 900 | 890 | 891 | 110,000 | 848.57 |
| 1984-07-18 | 890 | 895 | 890 | 890 | 108,000 | 847.62 |
| 1984-07-17 | 890 | 890 | 881 | 890 | 153,000 | 847.62 |
| 1984-07-16 | 895 | 895 | 880 | 890 | 146,000 | 847.62 |
| 1984-07-13 | 895 | 895 | 893 | 895 | 102,000 | 852.38 |
| 1984-07-12 | 903 | 903 | 900 | 900 | 61,000 | 857.14 |
| 1984-07-11 | 902 | 905 | 898 | 900 | 355,000 | 857.14 |
| 1984-07-10 | 900 | 905 | 900 | 904 | 55,000 | 860.95 |
| 1984-07-09 | 900 | 900 | 900 | 900 | 105,000 | 857.14 |
| 1984-07-07 | 900 | 904 | 900 | 904 | 18,000 | 860.95 |
| 1984-07-06 | 904 | 905 | 900 | 900 | 235,000 | 857.14 |
| 1984-07-05 | 905 | 908 | 900 | 904 | 345,000 | 860.95 |
| 1984-07-04 | 912 | 912 | 905 | 907 | 290,000 | 863.81 |
| 1984-07-03 | 929 | 930 | 911 | 911 | 162,000 | 867.62 |
| 1984-07-02 | 930 | 939 | 920 | 930 | 117,000 | 885.71 |
| 1984-06-30 | 920 | 920 | 910 | 920 | 46,000 | 876.19 |
| 1984-06-29 | 899 | 905 | 896 | 900 | 347,000 | 857.14 |
| 1984-06-28 | 895 | 900 | 895 | 900 | 186,000 | 857.14 |
| 1984-06-27 | 891 | 900 | 891 | 899 | 132,000 | 856.19 |
| 1984-06-26 | 895 | 905 | 895 | 900 | 259,000 | 857.14 |
| 1984-06-25 | 900 | 900 | 890 | 895 | 98,000 | 852.38 |
| 1984-06-23 | 902 | 903 | 896 | 900 | 149,000 | 857.14 |
| 1984-06-22 | 895 | 900 | 895 | 900 | 161,000 | 857.14 |
| 1984-06-21 | 900 | 905 | 896 | 900 | 154,000 | 857.14 |
| 1984-06-20 | 895 | 903 | 895 | 903 | 217,000 | 860 |
| 1984-06-19 | 899 | 903 | 895 | 903 | 231,000 | 860 |
| 1984-06-18 | 898 | 900 | 891 | 894 | 106,000 | 851.43 |
| 1984-06-16 | 898 | 898 | 895 | 898 | 70,000 | 855.24 |
| 1984-06-15 | 898 | 898 | 890 | 898 | 204,000 | 855.24 |
| 1984-06-14 | 910 | 910 | 901 | 908 | 85,000 | 864.76 |
| 1984-06-13 | 916 | 916 | 910 | 910 | 109,000 | 866.67 |
| 1984-06-12 | 930 | 930 | 921 | 921 | 210,000 | 877.14 |
| 1984-06-11 | 930 | 934 | 927 | 931 | 297,000 | 886.67 |
| 1984-06-08 | 931 | 935 | 930 | 930 | 149,000 | 885.71 |
| 1984-06-07 | 930 | 938 | 926 | 938 | 239,000 | 893.33 |
| 1984-06-06 | 926 | 930 | 926 | 928 | 41,000 | 883.81 |
| 1984-06-05 | 930 | 930 | 921 | 921 | 101,000 | 877.14 |
| 1984-06-04 | 916 | 920 | 915 | 920 | 53,000 | 876.19 |
| 1984-06-02 | 930 | 930 | 913 | 913 | 118,000 | 869.52 |
| 1984-06-01 | 890 | 898 | 889 | 890 | 339,000 | 847.62 |
| 1984-05-31 | 920 | 920 | 889 | 889 | 397,000 | 846.67 |
| 1984-05-30 | 920 | 930 | 908 | 920 | 229,000 | 876.19 |
| 1984-05-29 | 910 | 920 | 900 | 920 | 219,000 | 876.19 |
| 1984-05-28 | 900 | 910 | 900 | 902 | 127,000 | 859.05 |
| 1984-05-26 | 960 | 965 | 945 | 960 | 260,000 | 870.75 |
| 1984-05-25 | 965 | 970 | 960 | 969 | 158,000 | 878.91 |
| 1984-05-24 | 978 | 990 | 971 | 980 | 474,000 | 888.89 |
| 1984-05-23 | 900 | 950 | 900 | 948 | 473,000 | 859.86 |
| 1984-05-22 | 950 | 950 | 910 | 910 | 770,000 | 825.40 |
| 1984-05-21 | 957 | 970 | 955 | 955 | 363,000 | 866.21 |
| 1984-05-19 | 955 | 970 | 955 | 960 | 339,000 | 870.75 |
| 1984-05-18 | 975 | 975 | 950 | 955 | 418,000 | 866.21 |
| 1984-05-17 | 1,000 | 1,000 | 980 | 985 | 421,000 | 893.42 |
| 1984-05-16 | 1,000 | 1,030 | 998 | 999 | 360,000 | 906.12 |
| 1984-05-15 | 990 | 999 | 981 | 991 | 697,000 | 898.87 |
| 1984-05-14 | 1,020 | 1,020 | 995 | 1,010 | 643,000 | 916.10 |
| 1984-05-11 | 1,040 | 1,050 | 1,020 | 1,020 | 459,000 | 925.17 |
| 1984-05-10 | 1,070 | 1,070 | 1,040 | 1,050 | 329,000 | 952.38 |
| 1984-05-09 | 1,100 | 1,110 | 1,080 | 1,080 | 450,000 | 979.59 |
| 1984-05-08 | 1,100 | 1,110 | 1,100 | 1,100 | 278,000 | 997.73 |
| 1984-05-07 | 1,100 | 1,110 | 1,100 | 1,100 | 239,000 | 997.73 |
| 1984-05-04 | 1,110 | 1,120 | 1,100 | 1,100 | 233,000 | 997.73 |
| 1984-05-02 | 1,110 | 1,120 | 1,100 | 1,120 | 153,000 | 1,015.87 |
| 1984-05-01 | 1,100 | 1,110 | 1,090 | 1,110 | 300,000 | 1,006.80 |
| 1984-04-28 | 1,090 | 1,100 | 1,090 | 1,100 | 94,000 | 997.73 |
| 1984-04-27 | 1,100 | 1,100 | 1,090 | 1,100 | 249,000 | 997.73 |
| 1984-04-26 | 1,110 | 1,120 | 1,090 | 1,090 | 1,449,000 | 988.66 |
| 1984-04-25 | 1,120 | 1,120 | 1,090 | 1,100 | 289,000 | 997.73 |
| 1984-04-24 | 1,080 | 1,140 | 1,080 | 1,140 | 1,457,000 | 1,034.01 |
| 1984-04-23 | 1,080 | 1,090 | 1,080 | 1,080 | 114,000 | 979.59 |
| 1984-04-21 | 1,100 | 1,100 | 1,080 | 1,080 | 110,000 | 979.59 |
| 1984-04-20 | 1,080 | 1,110 | 1,080 | 1,110 | 245,000 | 1,006.80 |
| 1984-04-19 | 1,100 | 1,130 | 1,080 | 1,100 | 949,000 | 997.73 |
| 1984-04-18 | 1,110 | 1,120 | 1,090 | 1,100 | 1,465,000 | 997.73 |
| 1984-04-17 | 1,140 | 1,150 | 1,100 | 1,130 | 920,000 | 1,024.94 |
| 1984-04-16 | 1,140 | 1,160 | 1,120 | 1,140 | 1,996,000 | 1,034.01 |
| 1984-04-13 | 1,100 | 1,160 | 1,080 | 1,140 | 2,756,000 | 1,034.01 |
| 1984-04-12 | 1,080 | 1,100 | 1,070 | 1,080 | 792,000 | 979.59 |
| 1984-04-11 | 1,070 | 1,100 | 1,060 | 1,090 | 725,000 | 988.66 |
| 1984-04-10 | 1,060 | 1,080 | 1,060 | 1,060 | 733,000 | 961.45 |
| 1984-04-09 | 1,040 | 1,070 | 1,040 | 1,060 | 382,000 | 961.45 |
| 1984-04-07 | 1,040 | 1,050 | 1,040 | 1,040 | 357,000 | 943.31 |
| 1984-04-06 | 1,060 | 1,080 | 1,040 | 1,080 | 821,000 | 979.59 |
| 1984-04-05 | 1,090 | 1,090 | 1,070 | 1,080 | 1,242,000 | 979.59 |
| 1984-04-04 | 1,070 | 1,110 | 1,070 | 1,100 | 544,000 | 997.73 |
| 1984-04-03 | 1,110 | 1,120 | 1,070 | 1,070 | 1,581,000 | 970.52 |
| 1984-04-02 | 1,110 | 1,130 | 1,110 | 1,130 | 639,000 | 1,024.94 |
| 1984-03-31 | 1,100 | 1,130 | 1,100 | 1,130 | 1,108,000 | 1,024.94 |
| 1984-03-30 | 1,110 | 1,120 | 1,090 | 1,120 | 525,000 | 1,015.87 |
| 1984-03-29 | 1,120 | 1,160 | 1,100 | 1,130 | 2,152,000 | 1,024.94 |
| 1984-03-28 | 1,080 | 1,130 | 1,060 | 1,120 | 3,851,000 | 1,015.87 |
| 1984-03-27 | 1,080 | 1,080 | 1,050 | 1,060 | 1,193,000 | 961.45 |
| 1984-03-26 | 1,090 | 1,100 | 1,080 | 1,080 | 693,000 | 979.59 |
| 1984-03-24 | 1,080 | 1,100 | 1,080 | 1,100 | 655,000 | 997.73 |
| 1984-03-23 | 1,110 | 1,110 | 1,080 | 1,100 | 869,000 | 997.73 |
| 1984-03-22 | 1,060 | 1,120 | 1,060 | 1,110 | 1,327,000 | 1,006.80 |
| 1984-03-21 | 1,080 | 1,100 | 1,060 | 1,060 | 1,210,000 | 961.45 |
| 1984-03-19 | 1,120 | 1,130 | 1,100 | 1,100 | 968,000 | 997.73 |
| 1984-03-17 | 1,150 | 1,150 | 1,110 | 1,120 | 1,186,000 | 1,015.87 |
| 1984-03-16 | 1,120 | 1,170 | 1,100 | 1,150 | 5,901,999 | 1,043.08 |
| 1984-03-15 | 1,090 | 1,150 | 1,080 | 1,140 | 5,785,999 | 1,034.01 |
| 1984-03-14 | 1,060 | 1,100 | 1,050 | 1,090 | 5,152,999 | 988.66 |
| 1984-03-13 | 1,070 | 1,070 | 1,040 | 1,060 | 2,721,000 | 961.45 |
| 1984-03-12 | 1,060 | 1,080 | 1,050 | 1,060 | 3,257,000 | 961.45 |
| 1984-03-09 | 1,020 | 1,060 | 1,020 | 1,050 | 4,013,000 | 952.38 |
| 1984-03-08 | 1,010 | 1,040 | 1,000 | 1,020 | 4,182,000 | 925.17 |
| 1984-03-07 | 1,010 | 1,010 | 993 | 997 | 1,692,000 | 904.31 |
| 1984-03-06 | 992 | 1,010 | 992 | 1,000 | 4,321,000 | 907.03 |
| 1984-03-05 | 961 | 988 | 961 | 982 | 1,185,000 | 890.70 |
| 1984-03-03 | 970 | 974 | 960 | 966 | 3,732,000 | 876.19 |
| 1984-03-02 | 969 | 975 | 965 | 967 | 681,000 | 877.10 |
| 1984-03-01 | 970 | 975 | 955 | 970 | 3,836,000 | 879.82 |
| 1984-02-29 | 965 | 970 | 960 | 970 | 1,687,000 | 879.82 |
| 1984-02-28 | 974 | 975 | 960 | 969 | 1,002,000 | 878.91 |
| 1984-02-27 | 975 | 977 | 965 | 970 | 1,448,000 | 879.82 |
| 1984-02-25 | 960 | 978 | 959 | 968 | 1,122,000 | 878.01 |
| 1984-02-24 | 950 | 950 | 945 | 950 | 3,141,000 | 861.68 |
| 1984-02-23 | 950 | 954 | 940 | 950 | 1,736,000 | 861.68 |
| 1984-02-22 | 940 | 957 | 940 | 950 | 2,111,000 | 861.68 |
| 1984-02-21 | 927 | 948 | 927 | 942 | 991,000 | 854.42 |
| 1984-02-20 | 926 | 935 | 926 | 935 | 494,000 | 848.07 |
| 1984-02-18 | 926 | 935 | 924 | 935 | 332,000 | 848.07 |
| 1984-02-17 | 912 | 930 | 912 | 929 | 636,000 | 842.63 |
| 1984-02-16 | 894 | 915 | 894 | 911 | 1,074,000 | 826.30 |
| 1984-02-15 | 895 | 901 | 895 | 897 | 578,000 | 813.61 |
| 1984-02-14 | 903 | 905 | 885 | 895 | 1,012,000 | 811.79 |
| 1984-02-13 | 910 | 920 | 905 | 905 | 441,000 | 820.86 |
| 1984-02-10 | 901 | 925 | 900 | 920 | 613,000 | 834.47 |
| 1984-02-09 | 905 | 910 | 900 | 900 | 496,000 | 816.33 |
| 1984-02-08 | 915 | 915 | 908 | 915 | 1,144,000 | 829.93 |
| 1984-02-07 | 920 | 920 | 915 | 920 | 204,000 | 834.47 |
| 1984-02-06 | 925 | 929 | 923 | 924 | 148,000 | 838.10 |
| 1984-02-04 | 922 | 930 | 922 | 925 | 165,000 | 839 |
| 1984-02-03 | 922 | 934 | 922 | 922 | 163,000 | 836.28 |
| 1984-02-02 | 940 | 940 | 932 | 932 | 537,000 | 845.35 |
| 1984-02-01 | 940 | 950 | 940 | 940 | 512,000 | 852.61 |
| 1984-01-31 | 953 | 953 | 945 | 946 | 210,000 | 858.05 |
| 1984-01-30 | 942 | 955 | 940 | 955 | 303,000 | 866.21 |
| 1984-01-28 | 942 | 942 | 940 | 940 | 358,000 | 852.61 |
| 1984-01-27 | 943 | 950 | 940 | 944 | 734,000 | 856.24 |
| 1984-01-26 | 950 | 950 | 942 | 949 | 1,007,000 | 860.77 |
| 1984-01-25 | 918 | 940 | 918 | 940 | 276,000 | 852.61 |
| 1984-01-24 | 939 | 946 | 928 | 928 | 194,000 | 841.72 |
| 1984-01-23 | 955 | 955 | 937 | 937 | 205,000 | 849.89 |
| 1984-01-21 | 950 | 955 | 940 | 950 | 128,000 | 861.68 |
| 1984-01-20 | 948 | 954 | 928 | 950 | 239,000 | 861.68 |
| 1984-01-19 | 945 | 949 | 935 | 948 | 594,000 | 859.86 |
| 1984-01-18 | 970 | 970 | 930 | 941 | 2,007,000 | 853.52 |
| 1984-01-17 | 967 | 976 | 955 | 970 | 951,000 | 879.82 |
| 1984-01-13 | 977 | 979 | 970 | 977 | 2,762,000 | 886.17 |
| 1984-01-12 | 963 | 980 | 960 | 980 | 6,329,999 | 888.89 |
| 1984-01-11 | 955 | 975 | 955 | 968 | 8,263,999 | 878.01 |
| 1984-01-10 | 908 | 950 | 905 | 941 | 2,182,000 | 853.52 |
| 1984-01-09 | 910 | 912 | 908 | 910 | 409,000 | 825.40 |
| 1984-01-07 | 906 | 908 | 905 | 908 | 444,000 | 823.58 |
| 1984-01-06 | 912 | 912 | 900 | 900 | 725,000 | 816.33 |
| 1984-01-05 | 916 | 918 | 901 | 905 | 765,000 | 820.86 |
| 1984-01-04 | 920 | 920 | 908 | 914 | 232,000 | 829.03 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
