7914 共同印刷(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 | 358 | 365 | 355 | 355 | 63,000 | 3,550 |
| 1984-12-27 | 358 | 360 | 355 | 355 | 101,000 | 3,550 |
| 1984-12-26 | 355 | 360 | 355 | 357 | 116,000 | 3,570 |
| 1984-12-25 | 359 | 360 | 355 | 355 | 127,000 | 3,550 |
| 1984-12-24 | 360 | 360 | 358 | 358 | 55,000 | 3,580 |
| 1984-12-22 | 364 | 367 | 360 | 367 | 97,000 | 3,670 |
| 1984-12-21 | 365 | 365 | 355 | 355 | 106,000 | 3,550 |
| 1984-12-20 | 364 | 365 | 353 | 360 | 173,000 | 3,600 |
| 1984-12-19 | 369 | 369 | 360 | 365 | 188,000 | 3,650 |
| 1984-12-18 | 367 | 370 | 365 | 365 | 122,000 | 3,650 |
| 1984-12-17 | 370 | 375 | 365 | 365 | 299,000 | 3,650 |
| 1984-12-15 | 379 | 379 | 370 | 370 | 224,000 | 3,700 |
| 1984-12-14 | 387 | 389 | 380 | 380 | 400,000 | 3,800 |
| 1984-12-13 | 400 | 404 | 382 | 382 | 1,082,000 | 3,820 |
| 1984-12-12 | 399 | 414 | 395 | 395 | 5,015,000 | 3,950 |
| 1984-12-11 | 369 | 384 | 363 | 383 | 990,000 | 3,830 |
| 1984-12-10 | 370 | 370 | 360 | 360 | 463,000 | 3,600 |
| 1984-12-07 | 352 | 363 | 352 | 362 | 415,000 | 3,620 |
| 1984-12-06 | 350 | 350 | 348 | 350 | 99,000 | 3,500 |
| 1984-12-05 | 351 | 351 | 341 | 341 | 62,000 | 3,410 |
| 1984-12-04 | 344 | 345 | 336 | 336 | 99,000 | 3,360 |
| 1984-12-03 | 350 | 350 | 342 | 349 | 117,000 | 3,490 |
| 1984-12-01 | 325 | 340 | 321 | 340 | 252,000 | 3,400 |
| 1984-11-30 | 326 | 329 | 325 | 329 | 145,000 | 3,290 |
| 1984-11-29 | 325 | 330 | 325 | 325 | 156,000 | 3,250 |
| 1984-11-28 | 330 | 331 | 330 | 330 | 35,000 | 3,300 |
| 1984-11-27 | 331 | 331 | 330 | 331 | 26,000 | 3,310 |
| 1984-11-26 | 333 | 334 | 332 | 333 | 52,000 | 3,330 |
| 1984-11-24 | 335 | 335 | 334 | 334 | 19,000 | 3,340 |
| 1984-11-22 | 335 | 335 | 333 | 333 | 120,000 | 3,330 |
| 1984-11-21 | 335 | 335 | 333 | 333 | 61,000 | 3,330 |
| 1984-11-20 | 335 | 336 | 333 | 335 | 111,000 | 3,350 |
| 1984-11-19 | 341 | 341 | 339 | 340 | 76,000 | 3,400 |
| 1984-11-17 | 341 | 341 | 341 | 341 | 10,000 | 3,410 |
| 1984-11-16 | 343 | 344 | 340 | 343 | 67,000 | 3,430 |
| 1984-11-15 | 343 | 344 | 343 | 344 | 15,000 | 3,440 |
| 1984-11-14 | 345 | 345 | 343 | 343 | 28,000 | 3,430 |
| 1984-11-13 | 340 | 353 | 340 | 342 | 70,000 | 3,420 |
| 1984-11-12 | 335 | 340 | 333 | 340 | 92,000 | 3,400 |
| 1984-11-09 | 331 | 335 | 331 | 335 | 64,000 | 3,350 |
| 1984-11-08 | 333 | 335 | 333 | 335 | 100,000 | 3,350 |
| 1984-11-07 | 338 | 343 | 333 | 333 | 111,000 | 3,330 |
| 1984-11-06 | 356 | 356 | 346 | 346 | 214,000 | 3,460 |
| 1984-11-05 | 361 | 361 | 356 | 356 | 32,000 | 3,560 |
| 1984-11-02 | 357 | 361 | 350 | 359 | 114,000 | 3,590 |
| 1984-11-01 | 361 | 361 | 345 | 353 | 129,000 | 3,530 |
| 1984-10-31 | 361 | 361 | 355 | 355 | 150,000 | 3,550 |
| 1984-10-30 | 355 | 368 | 355 | 363 | 470,000 | 3,630 |
| 1984-10-29 | 347 | 354 | 347 | 353 | 96,000 | 3,530 |
| 1984-10-27 | 342 | 344 | 341 | 342 | 43,000 | 3,420 |
| 1984-10-26 | 340 | 345 | 340 | 341 | 132,000 | 3,410 |
| 1984-10-25 | 340 | 340 | 335 | 340 | 129,000 | 3,400 |
| 1984-10-24 | 343 | 343 | 336 | 340 | 211,000 | 3,400 |
| 1984-10-23 | 346 | 346 | 340 | 343 | 111,000 | 3,430 |
| 1984-10-22 | 350 | 350 | 346 | 346 | 26,000 | 3,460 |
| 1984-10-20 | 345 | 350 | 345 | 345 | 34,000 | 3,450 |
| 1984-10-19 | 342 | 355 | 342 | 345 | 125,000 | 3,450 |
| 1984-10-18 | 335 | 346 | 335 | 340 | 88,000 | 3,400 |
| 1984-10-17 | 335 | 336 | 333 | 335 | 76,000 | 3,350 |
| 1984-10-16 | 336 | 336 | 335 | 335 | 48,000 | 3,350 |
| 1984-10-15 | 333 | 339 | 333 | 335 | 28,000 | 3,350 |
| 1984-10-12 | 339 | 340 | 331 | 332 | 166,000 | 3,320 |
| 1984-10-11 | 340 | 345 | 339 | 340 | 45,000 | 3,400 |
| 1984-10-09 | 336 | 349 | 336 | 349 | 66,000 | 3,490 |
| 1984-10-08 | 341 | 341 | 335 | 335 | 95,000 | 3,350 |
| 1984-10-06 | 352 | 354 | 345 | 346 | 154,000 | 3,460 |
| 1984-10-05 | 338 | 358 | 335 | 355 | 249,000 | 3,550 |
| 1984-10-04 | 325 | 335 | 325 | 333 | 102,000 | 3,330 |
| 1984-10-03 | 311 | 320 | 311 | 320 | 71,000 | 3,200 |
| 1984-10-02 | 325 | 325 | 311 | 311 | 177,000 | 3,110 |
| 1984-10-01 | 331 | 331 | 323 | 323 | 145,000 | 3,230 |
| 1984-09-29 | 330 | 330 | 321 | 326 | 59,000 | 3,260 |
| 1984-09-28 | 323 | 330 | 323 | 325 | 36,000 | 3,250 |
| 1984-09-27 | 321 | 326 | 321 | 323 | 69,000 | 3,230 |
| 1984-09-26 | 321 | 325 | 320 | 321 | 105,000 | 3,210 |
| 1984-09-25 | 324 | 325 | 321 | 321 | 58,000 | 3,210 |
| 1984-09-22 | 321 | 323 | 321 | 321 | 45,000 | 3,210 |
| 1984-09-21 | 326 | 336 | 321 | 321 | 111,000 | 3,210 |
| 1984-09-20 | 335 | 335 | 330 | 331 | 79,000 | 3,310 |
| 1984-09-19 | 340 | 340 | 335 | 338 | 74,000 | 3,380 |
| 1984-09-18 | 342 | 345 | 338 | 345 | 47,000 | 3,450 |
| 1984-09-17 | 340 | 345 | 336 | 342 | 118,000 | 3,420 |
| 1984-09-14 | 343 | 343 | 335 | 335 | 128,000 | 3,350 |
| 1984-09-13 | 341 | 343 | 340 | 340 | 63,000 | 3,400 |
| 1984-09-12 | 341 | 349 | 340 | 341 | 234,000 | 3,410 |
| 1984-09-11 | 345 | 349 | 340 | 342 | 95,000 | 3,420 |
| 1984-09-10 | 351 | 355 | 350 | 350 | 87,000 | 3,500 |
| 1984-09-07 | 352 | 355 | 351 | 352 | 123,000 | 3,520 |
| 1984-09-06 | 352 | 353 | 351 | 353 | 174,000 | 3,530 |
| 1984-09-05 | 357 | 358 | 352 | 352 | 148,000 | 3,520 |
| 1984-09-04 | 355 | 369 | 354 | 361 | 133,000 | 3,610 |
| 1984-09-03 | 351 | 365 | 351 | 353 | 195,000 | 3,530 |
| 1984-09-01 | 357 | 362 | 351 | 352 | 148,000 | 3,520 |
| 1984-08-31 | 370 | 372 | 362 | 362 | 270,000 | 3,620 |
| 1984-08-30 | 368 | 373 | 365 | 365 | 316,000 | 3,650 |
| 1984-08-29 | 394 | 394 | 365 | 365 | 1,181,000 | 3,650 |
| 1984-08-28 | 370 | 396 | 366 | 395 | 1,145,000 | 3,950 |
| 1984-08-27 | 371 | 371 | 361 | 370 | 389,000 | 3,700 |
| 1984-08-25 | 372 | 375 | 363 | 371 | 754,000 | 3,710 |
| 1984-08-24 | 397 | 406 | 365 | 387 | 3,440,000 | 3,870 |
| 1984-08-23 | 390 | 410 | 390 | 397 | 6,106,000 | 3,970 |
| 1984-08-22 | 318 | 332 | 315 | 330 | 1,169,000 | 3,300 |
| 1984-08-21 | 319 | 319 | 315 | 315 | 181,000 | 3,150 |
| 1984-08-20 | 320 | 320 | 315 | 320 | 313,000 | 3,200 |
| 1984-08-18 | 319 | 320 | 315 | 320 | 436,000 | 3,200 |
| 1984-08-17 | 288 | 315 | 288 | 310 | 183,000 | 3,100 |
| 1984-08-16 | 284 | 287 | 283 | 284 | 44,000 | 2,840 |
| 1984-08-15 | 288 | 290 | 282 | 284 | 36,000 | 2,840 |
| 1984-08-14 | 295 | 295 | 290 | 291 | 66,000 | 2,910 |
| 1984-08-13 | 300 | 300 | 297 | 297 | 14,000 | 2,970 |
| 1984-08-10 | 299 | 300 | 296 | 296 | 46,000 | 2,960 |
| 1984-08-09 | 288 | 301 | 288 | 294 | 60,000 | 2,940 |
| 1984-08-08 | 290 | 290 | 285 | 287 | 35,000 | 2,870 |
| 1984-08-07 | 290 | 292 | 290 | 292 | 29,000 | 2,920 |
| 1984-08-06 | 291 | 291 | 290 | 290 | 20,000 | 2,900 |
| 1984-08-04 | 290 | 301 | 290 | 301 | 43,000 | 3,010 |
| 1984-08-03 | 301 | 301 | 296 | 296 | 38,000 | 2,960 |
| 1984-08-02 | 302 | 309 | 295 | 295 | 80,000 | 2,950 |
| 1984-08-01 | 300 | 306 | 295 | 300 | 120,000 | 3,000 |
| 1984-07-31 | 301 | 305 | 300 | 301 | 63,000 | 3,010 |
| 1984-07-30 | 315 | 317 | 301 | 301 | 388,000 | 3,010 |
| 1984-07-28 | 312 | 325 | 310 | 320 | 882,000 | 3,200 |
| 1984-07-27 | 308 | 308 | 291 | 297 | 799,000 | 2,970 |
| 1984-07-26 | 273 | 273 | 273 | 273 | 12,000 | 2,730 |
| 1984-07-25 | 271 | 272 | 271 | 272 | 21,000 | 2,720 |
| 1984-07-24 | 271 | 271 | 270 | 271 | 11,000 | 2,710 |
| 1984-07-23 | 280 | 280 | 270 | 271 | 44,000 | 2,710 |
| 1984-07-21 | 276 | 278 | 276 | 278 | 29,000 | 2,780 |
| 1984-07-20 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1984-07-19 | 270 | 270 | 270 | 270 | 35,000 | 2,700 |
| 1984-07-18 | 266 | 270 | 266 | 270 | 35,000 | 2,700 |
| 1984-07-17 | 268 | 268 | 266 | 267 | 151,000 | 2,670 |
| 1984-07-16 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1984-07-13 | 272 | 272 | 268 | 268 | 133,000 | 2,680 |
| 1984-07-12 | 280 | 280 | 272 | 273 | 273,000 | 2,730 |
| 1984-07-11 | 281 | 281 | 277 | 278 | 200,000 | 2,780 |
| 1984-07-10 | 282 | 283 | 281 | 282 | 75,000 | 2,820 |
| 1984-07-09 | 287 | 287 | 282 | 282 | 34,000 | 2,820 |
| 1984-07-07 | 286 | 287 | 286 | 287 | 37,000 | 2,870 |
| 1984-07-06 | 285 | 287 | 285 | 285 | 74,000 | 2,850 |
| 1984-07-05 | 289 | 292 | 281 | 282 | 307,000 | 2,820 |
| 1984-07-04 | 280 | 300 | 280 | 291 | 139,000 | 2,910 |
| 1984-07-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1984-07-02 | 284 | 284 | 280 | 281 | 35,000 | 2,810 |
| 1984-06-30 | 285 | 285 | 284 | 285 | 13,000 | 2,850 |
| 1984-06-29 | 284 | 284 | 283 | 284 | 18,000 | 2,840 |
| 1984-06-28 | 284 | 284 | 282 | 282 | 17,000 | 2,820 |
| 1984-06-27 | 282 | 282 | 280 | 282 | 37,000 | 2,820 |
| 1984-06-26 | 282 | 284 | 282 | 284 | 14,000 | 2,840 |
| 1984-06-25 | 282 | 284 | 282 | 282 | 10,000 | 2,820 |
| 1984-06-23 | 282 | 282 | 282 | 282 | 9,000 | 2,820 |
| 1984-06-22 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 1984-06-21 | 285 | 285 | 280 | 280 | 25,000 | 2,800 |
| 1984-06-20 | 280 | 280 | 280 | 280 | 25,000 | 2,800 |
| 1984-06-19 | 283 | 283 | 280 | 280 | 42,000 | 2,800 |
| 1984-06-18 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 1984-06-16 | 282 | 283 | 282 | 283 | 8,000 | 2,830 |
| 1984-06-15 | 283 | 283 | 283 | 283 | 11,000 | 2,830 |
| 1984-06-14 | 286 | 286 | 285 | 285 | 41,000 | 2,850 |
| 1984-06-13 | 290 | 290 | 285 | 286 | 15,000 | 2,860 |
| 1984-06-12 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
| 1984-06-11 | 286 | 291 | 286 | 291 | 13,000 | 2,910 |
| 1984-06-08 | 285 | 286 | 285 | 285 | 34,000 | 2,850 |
| 1984-06-07 | 285 | 290 | 285 | 286 | 16,000 | 2,860 |
| 1984-06-06 | 285 | 290 | 285 | 285 | 33,000 | 2,850 |
| 1984-06-05 | 286 | 286 | 285 | 286 | 13,000 | 2,860 |
| 1984-06-04 | 287 | 287 | 285 | 285 | 9,000 | 2,850 |
| 1984-06-02 | 284 | 285 | 284 | 285 | 17,000 | 2,850 |
| 1984-06-01 | 288 | 288 | 285 | 287 | 61,000 | 2,870 |
| 1984-05-31 | 294 | 295 | 289 | 289 | 101,000 | 2,890 |
| 1984-05-30 | 293 | 294 | 293 | 293 | 14,000 | 2,930 |
| 1984-05-29 | 294 | 294 | 293 | 293 | 22,000 | 2,930 |
| 1984-05-28 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 1984-05-26 | 298 | 298 | 292 | 292 | 6,000 | 2,920 |
| 1984-05-25 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
| 1984-05-24 | 292 | 293 | 292 | 292 | 15,000 | 2,920 |
| 1984-05-23 | 293 | 293 | 291 | 291 | 26,000 | 2,910 |
| 1984-05-22 | 292 | 293 | 292 | 293 | 21,000 | 2,930 |
| 1984-05-21 | 292 | 294 | 292 | 292 | 23,000 | 2,920 |
| 1984-05-19 | 291 | 293 | 291 | 292 | 31,000 | 2,920 |
| 1984-05-18 | 300 | 300 | 291 | 291 | 65,000 | 2,910 |
| 1984-05-17 | 298 | 300 | 296 | 296 | 79,000 | 2,960 |
| 1984-05-16 | 299 | 302 | 299 | 302 | 12,000 | 3,020 |
| 1984-05-15 | 299 | 299 | 298 | 298 | 30,000 | 2,980 |
| 1984-05-14 | 301 | 303 | 296 | 299 | 64,000 | 2,990 |
| 1984-05-11 | 305 | 310 | 301 | 303 | 110,000 | 3,030 |
| 1984-05-10 | 312 | 312 | 306 | 307 | 54,000 | 3,070 |
| 1984-05-09 | 313 | 313 | 310 | 310 | 24,000 | 3,100 |
| 1984-05-08 | 321 | 321 | 303 | 310 | 69,000 | 3,100 |
| 1984-05-07 | 326 | 326 | 320 | 320 | 72,000 | 3,200 |
| 1984-05-04 | 325 | 330 | 321 | 321 | 272,000 | 3,210 |
| 1984-05-02 | 320 | 325 | 320 | 325 | 167,000 | 3,250 |
| 1984-05-01 | 327 | 327 | 320 | 325 | 155,000 | 3,250 |
| 1984-04-28 | 327 | 330 | 318 | 322 | 264,000 | 3,220 |
| 1984-04-27 | 305 | 332 | 303 | 322 | 486,000 | 3,220 |
| 1984-04-26 | 309 | 309 | 303 | 303 | 71,000 | 3,030 |
| 1984-04-25 | 305 | 309 | 302 | 305 | 125,000 | 3,050 |
| 1984-04-24 | 310 | 310 | 308 | 308 | 20,000 | 3,080 |
| 1984-04-23 | 310 | 310 | 305 | 306 | 58,000 | 3,060 |
| 1984-04-21 | 311 | 311 | 305 | 310 | 59,000 | 3,100 |
| 1984-04-20 | 310 | 312 | 305 | 312 | 111,000 | 3,120 |
| 1984-04-19 | 313 | 313 | 310 | 310 | 42,000 | 3,100 |
| 1984-04-18 | 313 | 313 | 310 | 310 | 23,000 | 3,100 |
| 1984-04-17 | 314 | 315 | 312 | 313 | 122,000 | 3,130 |
| 1984-04-16 | 309 | 313 | 306 | 313 | 173,000 | 3,130 |
| 1984-04-13 | 302 | 307 | 301 | 301 | 39,000 | 3,010 |
| 1984-04-12 | 308 | 309 | 300 | 301 | 59,000 | 3,010 |
| 1984-04-11 | 309 | 310 | 305 | 310 | 85,000 | 3,100 |
| 1984-04-10 | 304 | 310 | 304 | 305 | 72,000 | 3,050 |
| 1984-04-09 | 305 | 305 | 305 | 305 | 12,000 | 3,050 |
| 1984-04-07 | 295 | 300 | 295 | 300 | 36,000 | 3,000 |
| 1984-04-06 | 294 | 299 | 292 | 295 | 87,000 | 2,950 |
| 1984-04-05 | 298 | 298 | 297 | 297 | 17,000 | 2,970 |
| 1984-04-04 | 292 | 297 | 290 | 297 | 28,000 | 2,970 |
| 1984-04-03 | 300 | 300 | 295 | 297 | 36,000 | 2,970 |
| 1984-04-02 | 313 | 314 | 300 | 305 | 71,000 | 3,050 |
| 1984-03-31 | 309 | 310 | 308 | 310 | 32,000 | 3,100 |
| 1984-03-30 | 303 | 310 | 303 | 307 | 75,000 | 3,070 |
| 1984-03-29 | 298 | 305 | 296 | 300 | 125,000 | 3,000 |
| 1984-03-28 | 288 | 300 | 285 | 300 | 92,000 | 3,000 |
| 1984-03-27 | 287 | 287 | 286 | 286 | 50,000 | 2,860 |
| 1984-03-26 | 286 | 287 | 285 | 287 | 53,000 | 2,870 |
| 1984-03-24 | 288 | 288 | 286 | 286 | 49,000 | 2,860 |
| 1984-03-23 | 290 | 291 | 288 | 288 | 95,000 | 2,880 |
| 1984-03-22 | 292 | 292 | 291 | 292 | 166,000 | 2,920 |
| 1984-03-21 | 292 | 295 | 291 | 294 | 54,000 | 2,940 |
| 1984-03-19 | 300 | 300 | 291 | 291 | 132,000 | 2,910 |
| 1984-03-17 | 303 | 303 | 293 | 295 | 38,000 | 2,950 |
| 1984-03-16 | 301 | 305 | 301 | 302 | 24,000 | 3,020 |
| 1984-03-15 | 299 | 305 | 299 | 303 | 36,000 | 3,030 |
| 1984-03-14 | 298 | 298 | 297 | 298 | 22,000 | 2,980 |
| 1984-03-13 | 298 | 299 | 295 | 295 | 15,000 | 2,950 |
| 1984-03-12 | 298 | 299 | 295 | 299 | 10,000 | 2,990 |
| 1984-03-09 | 296 | 300 | 295 | 300 | 43,000 | 3,000 |
| 1984-03-08 | 299 | 300 | 293 | 293 | 121,000 | 2,930 |
| 1984-03-07 | 302 | 302 | 296 | 299 | 30,000 | 2,990 |
| 1984-03-06 | 297 | 305 | 297 | 302 | 42,000 | 3,020 |
| 1984-03-05 | 299 | 299 | 297 | 297 | 17,000 | 2,970 |
| 1984-03-03 | 295 | 300 | 295 | 298 | 30,000 | 2,980 |
| 1984-03-02 | 296 | 302 | 296 | 297 | 26,000 | 2,970 |
| 1984-03-01 | 298 | 300 | 295 | 296 | 97,000 | 2,960 |
| 1984-02-29 | 308 | 308 | 298 | 298 | 53,000 | 2,980 |
| 1984-02-28 | 303 | 310 | 301 | 310 | 17,000 | 3,100 |
| 1984-02-27 | 300 | 302 | 300 | 302 | 19,000 | 3,020 |
| 1984-02-25 | 305 | 305 | 295 | 296 | 58,000 | 2,960 |
| 1984-02-24 | 311 | 311 | 295 | 305 | 65,000 | 3,050 |
| 1984-02-23 | 317 | 317 | 300 | 301 | 41,000 | 3,010 |
| 1984-02-22 | 310 | 315 | 305 | 315 | 50,000 | 3,150 |
| 1984-02-21 | 300 | 309 | 300 | 305 | 53,000 | 3,050 |
| 1984-02-20 | 318 | 320 | 315 | 315 | 59,000 | 3,150 |
| 1984-02-18 | 315 | 318 | 315 | 318 | 71,000 | 3,180 |
| 1984-02-17 | 319 | 333 | 316 | 325 | 767,000 | 3,250 |
| 1984-02-16 | 293 | 315 | 292 | 315 | 200,000 | 3,150 |
| 1984-02-15 | 295 | 295 | 293 | 293 | 15,000 | 2,930 |
| 1984-02-14 | 295 | 300 | 292 | 295 | 30,000 | 2,950 |
| 1984-02-13 | 295 | 300 | 295 | 296 | 28,000 | 2,960 |
| 1984-02-10 | 301 | 303 | 295 | 300 | 39,000 | 3,000 |
| 1984-02-09 | 302 | 305 | 299 | 300 | 33,000 | 3,000 |
| 1984-02-08 | 293 | 300 | 293 | 300 | 26,000 | 3,000 |
| 1984-02-07 | 300 | 300 | 291 | 291 | 58,000 | 2,910 |
| 1984-02-06 | 295 | 300 | 295 | 295 | 29,000 | 2,950 |
| 1984-02-04 | 295 | 295 | 292 | 295 | 54,000 | 2,950 |
| 1984-02-03 | 298 | 298 | 290 | 290 | 120,000 | 2,900 |
| 1984-02-02 | 302 | 302 | 298 | 298 | 92,000 | 2,980 |
| 1984-02-01 | 305 | 305 | 302 | 302 | 67,000 | 3,020 |
| 1984-01-31 | 309 | 309 | 303 | 305 | 95,000 | 3,050 |
| 1984-01-30 | 314 | 314 | 310 | 310 | 144,000 | 3,100 |
| 1984-01-28 | 315 | 315 | 312 | 312 | 40,000 | 3,120 |
| 1984-01-27 | 313 | 316 | 313 | 315 | 43,000 | 3,150 |
| 1984-01-26 | 312 | 315 | 312 | 312 | 62,000 | 3,120 |
| 1984-01-25 | 315 | 315 | 311 | 312 | 86,000 | 3,120 |
| 1984-01-24 | 313 | 315 | 312 | 315 | 82,000 | 3,150 |
| 1984-01-23 | 311 | 318 | 310 | 312 | 104,000 | 3,120 |
| 1984-01-21 | 323 | 323 | 311 | 311 | 79,000 | 3,110 |
| 1984-01-20 | 320 | 323 | 320 | 320 | 82,000 | 3,200 |
| 1984-01-19 | 312 | 325 | 312 | 320 | 238,000 | 3,200 |
| 1984-01-18 | 321 | 326 | 312 | 318 | 182,000 | 3,180 |
| 1984-01-17 | 329 | 329 | 321 | 321 | 184,000 | 3,210 |
| 1984-01-13 | 328 | 328 | 320 | 328 | 331,000 | 3,280 |
| 1984-01-12 | 335 | 335 | 321 | 328 | 737,000 | 3,280 |
| 1984-01-11 | 325 | 338 | 325 | 333 | 2,052,000 | 3,330 |
| 1984-01-10 | 319 | 320 | 315 | 320 | 573,000 | 3,200 |
| 1984-01-09 | 321 | 321 | 311 | 311 | 412,000 | 3,110 |
| 1984-01-07 | 320 | 322 | 313 | 320 | 886,000 | 3,200 |
| 1984-01-06 | 323 | 323 | 312 | 316 | 1,201,000 | 3,160 |
| 1984-01-05 | 285 | 330 | 285 | 324 | 2,823,000 | 3,240 |
| 1984-01-04 | 280 | 284 | 276 | 281 | 86,000 | 2,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
