7984 コクヨ(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 | 925 | 925 | 925 | 925 | 25,000 | 925 |
| 1984-12-27 | 924 | 925 | 920 | 925 | 6,000 | 925 |
| 1984-12-26 | 925 | 925 | 916 | 925 | 23,000 | 925 |
| 1984-12-25 | 920 | 921 | 920 | 920 | 12,000 | 920 |
| 1984-12-24 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1984-12-22 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1984-12-21 | 916 | 920 | 916 | 919 | 29,000 | 919 |
| 1984-12-20 | 917 | 918 | 916 | 916 | 11,000 | 916 |
| 1984-12-19 | 920 | 920 | 916 | 916 | 41,000 | 916 |
| 1984-12-18 | 916 | 919 | 915 | 916 | 25,000 | 916 |
| 1984-12-15 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1984-12-14 | 915 | 915 | 915 | 915 | 31,000 | 915 |
| 1984-12-13 | 913 | 925 | 913 | 925 | 50,000 | 925 |
| 1984-12-12 | 912 | 920 | 912 | 920 | 39,000 | 920 |
| 1984-12-11 | 911 | 915 | 911 | 911 | 51,000 | 911 |
| 1984-12-10 | 925 | 925 | 915 | 915 | 111,000 | 915 |
| 1984-12-07 | 927 | 930 | 925 | 927 | 23,000 | 927 |
| 1984-12-06 | 925 | 930 | 925 | 927 | 10,000 | 927 |
| 1984-12-05 | 926 | 930 | 925 | 927 | 19,000 | 927 |
| 1984-12-04 | 920 | 930 | 918 | 930 | 37,000 | 930 |
| 1984-12-03 | 920 | 920 | 915 | 918 | 28,000 | 918 |
| 1984-12-01 | 922 | 922 | 920 | 920 | 25,000 | 920 |
| 1984-11-30 | 922 | 922 | 920 | 922 | 24,000 | 922 |
| 1984-11-29 | 920 | 921 | 920 | 920 | 38,000 | 920 |
| 1984-11-28 | 920 | 921 | 920 | 920 | 14,000 | 920 |
| 1984-11-27 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1984-11-26 | 924 | 925 | 924 | 924 | 34,000 | 924 |
| 1984-11-24 | 926 | 926 | 924 | 924 | 26,000 | 924 |
| 1984-11-22 | 923 | 935 | 923 | 926 | 43,000 | 926 |
| 1984-11-21 | 923 | 934 | 921 | 923 | 44,000 | 923 |
| 1984-11-20 | 925 | 927 | 922 | 923 | 90,000 | 923 |
| 1984-11-19 | 940 | 941 | 940 | 940 | 24,000 | 940 |
| 1984-11-17 | 940 | 944 | 940 | 940 | 28,000 | 940 |
| 1984-11-16 | 940 | 945 | 940 | 940 | 23,000 | 940 |
| 1984-11-15 | 940 | 950 | 940 | 940 | 26,000 | 940 |
| 1984-11-14 | 940 | 953 | 935 | 935 | 49,000 | 935 |
| 1984-11-13 | 948 | 950 | 948 | 950 | 23,000 | 950 |
| 1984-11-12 | 928 | 945 | 928 | 945 | 48,000 | 945 |
| 1984-11-09 | 945 | 945 | 937 | 937 | 14,000 | 937 |
| 1984-11-08 | 935 | 945 | 930 | 935 | 31,000 | 935 |
| 1984-11-07 | 929 | 945 | 929 | 945 | 57,000 | 945 |
| 1984-11-06 | 923 | 930 | 923 | 924 | 35,000 | 924 |
| 1984-11-05 | 924 | 929 | 924 | 924 | 28,000 | 924 |
| 1984-11-02 | 914 | 916 | 914 | 915 | 13,000 | 915 |
| 1984-11-01 | 920 | 920 | 911 | 911 | 36,000 | 911 |
| 1984-10-31 | 921 | 929 | 920 | 920 | 65,000 | 920 |
| 1984-10-30 | 929 | 931 | 920 | 920 | 27,000 | 920 |
| 1984-10-29 | 921 | 930 | 921 | 930 | 4,000 | 930 |
| 1984-10-27 | 930 | 930 | 925 | 925 | 33,000 | 925 |
| 1984-10-26 | 936 | 940 | 933 | 937 | 21,000 | 937 |
| 1984-10-25 | 930 | 945 | 930 | 931 | 23,000 | 931 |
| 1984-10-24 | 920 | 935 | 920 | 930 | 38,000 | 930 |
| 1984-10-23 | 916 | 926 | 916 | 917 | 20,000 | 917 |
| 1984-10-22 | 920 | 920 | 910 | 911 | 70,000 | 911 |
| 1984-10-20 | 921 | 931 | 910 | 910 | 58,000 | 910 |
| 1984-10-19 | 930 | 940 | 930 | 937 | 57,000 | 937 |
| 1984-10-18 | 931 | 932 | 931 | 932 | 19,000 | 932 |
| 1984-10-17 | 932 | 935 | 930 | 931 | 55,000 | 931 |
| 1984-10-16 | 931 | 932 | 931 | 932 | 36,000 | 932 |
| 1984-10-15 | 930 | 931 | 930 | 931 | 31,000 | 931 |
| 1984-10-12 | 930 | 939 | 930 | 930 | 104,000 | 930 |
| 1984-10-11 | 931 | 931 | 930 | 930 | 16,000 | 930 |
| 1984-10-09 | 943 | 943 | 930 | 930 | 33,000 | 930 |
| 1984-10-08 | 933 | 940 | 933 | 940 | 8,000 | 940 |
| 1984-10-06 | 932 | 933 | 932 | 933 | 4,000 | 933 |
| 1984-10-05 | 928 | 930 | 928 | 930 | 5,000 | 930 |
| 1984-10-04 | 940 | 940 | 925 | 925 | 61,000 | 925 |
| 1984-10-03 | 941 | 942 | 941 | 941 | 13,000 | 941 |
| 1984-10-02 | 955 | 955 | 940 | 940 | 39,000 | 940 |
| 1984-10-01 | 940 | 959 | 940 | 959 | 50,000 | 959 |
| 1984-09-29 | 935 | 936 | 930 | 935 | 40,000 | 935 |
| 1984-09-28 | 940 | 942 | 935 | 942 | 34,000 | 942 |
| 1984-09-27 | 930 | 958 | 930 | 945 | 56,000 | 945 |
| 1984-09-26 | 967 | 967 | 935 | 935 | 62,000 | 935 |
| 1984-09-25 | 1,000 | 1,020 | 1,000 | 1,020 | 59,000 | 971.43 |
| 1984-09-22 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 | 971.43 |
| 1984-09-21 | 1,020 | 1,020 | 1,000 | 1,000 | 67,000 | 952.38 |
| 1984-09-20 | 1,010 | 1,020 | 1,000 | 1,010 | 29,000 | 961.91 |
| 1984-09-19 | 1,000 | 1,030 | 1,000 | 1,030 | 23,000 | 980.95 |
| 1984-09-18 | 1,010 | 1,010 | 995 | 995 | 26,000 | 947.62 |
| 1984-09-17 | 997 | 1,010 | 997 | 1,010 | 150,000 | 961.91 |
| 1984-09-14 | 1,040 | 1,040 | 990 | 990 | 122,000 | 942.86 |
| 1984-09-13 | 1,010 | 1,050 | 1,010 | 1,050 | 156,000 | 1,000 |
| 1984-09-12 | 999 | 1,010 | 985 | 1,010 | 100,000 | 961.91 |
| 1984-09-11 | 967 | 990 | 967 | 990 | 59,000 | 942.86 |
| 1984-09-10 | 967 | 970 | 965 | 968 | 49,000 | 921.91 |
| 1984-09-07 | 962 | 967 | 962 | 965 | 25,000 | 919.05 |
| 1984-09-06 | 965 | 966 | 962 | 965 | 59,000 | 919.05 |
| 1984-09-05 | 970 | 970 | 963 | 963 | 67,000 | 917.14 |
| 1984-09-04 | 965 | 970 | 960 | 970 | 44,000 | 923.81 |
| 1984-09-03 | 965 | 966 | 965 | 966 | 7,000 | 920 |
| 1984-09-01 | 971 | 971 | 962 | 962 | 25,000 | 916.19 |
| 1984-08-31 | 980 | 980 | 979 | 979 | 9,000 | 932.38 |
| 1984-08-30 | 975 | 980 | 975 | 980 | 16,000 | 933.33 |
| 1984-08-29 | 971 | 975 | 971 | 971 | 24,000 | 924.76 |
| 1984-08-28 | 965 | 970 | 965 | 970 | 62,000 | 923.81 |
| 1984-08-27 | 970 | 971 | 962 | 965 | 29,000 | 919.05 |
| 1984-08-25 | 970 | 970 | 960 | 960 | 45,000 | 914.29 |
| 1984-08-24 | 980 | 981 | 980 | 980 | 13,000 | 933.33 |
| 1984-08-23 | 990 | 990 | 980 | 980 | 41,000 | 933.33 |
| 1984-08-22 | 1,000 | 1,020 | 990 | 990 | 64,000 | 942.86 |
| 1984-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 81,000 | 952.38 |
| 1984-08-20 | 999 | 1,030 | 999 | 1,000 | 31,000 | 952.38 |
| 1984-08-18 | 990 | 990 | 980 | 990 | 19,000 | 942.86 |
| 1984-08-17 | 969 | 980 | 969 | 980 | 13,000 | 933.33 |
| 1984-08-16 | 966 | 966 | 965 | 965 | 20,000 | 919.05 |
| 1984-08-15 | 965 | 966 | 965 | 965 | 10,000 | 919.05 |
| 1984-08-14 | 961 | 962 | 961 | 962 | 3,000 | 916.19 |
| 1984-08-13 | 960 | 960 | 960 | 960 | 9,000 | 914.29 |
| 1984-08-10 | 960 | 960 | 958 | 958 | 32,000 | 912.38 |
| 1984-08-06 | 990 | 990 | 988 | 988 | 26,000 | 940.95 |
| 1984-08-04 | 982 | 990 | 980 | 990 | 36,000 | 942.86 |
| 1984-08-03 | 962 | 970 | 962 | 962 | 33,000 | 916.19 |
| 1984-08-02 | 940 | 958 | 940 | 955 | 59,000 | 909.52 |
| 1984-08-01 | 926 | 947 | 926 | 935 | 11,000 | 890.48 |
| 1984-07-30 | 930 | 935 | 922 | 935 | 22,000 | 890.48 |
| 1984-07-28 | 930 | 930 | 920 | 920 | 23,000 | 876.19 |
| 1984-07-27 | 916 | 930 | 916 | 920 | 23,000 | 876.19 |
| 1984-07-26 | 900 | 915 | 900 | 910 | 167,000 | 866.67 |
| 1984-07-25 | 918 | 920 | 891 | 900 | 135,000 | 857.14 |
| 1984-07-24 | 950 | 950 | 920 | 920 | 31,000 | 876.19 |
| 1984-07-23 | 960 | 960 | 960 | 960 | 24,000 | 914.29 |
| 1984-07-21 | 965 | 965 | 960 | 960 | 6,000 | 914.29 |
| 1984-07-20 | 963 | 965 | 963 | 965 | 11,000 | 919.05 |
| 1984-07-19 | 975 | 975 | 970 | 970 | 29,000 | 923.81 |
| 1984-07-18 | 970 | 970 | 970 | 970 | 25,000 | 923.81 |
| 1984-07-17 | 968 | 970 | 968 | 968 | 18,000 | 921.91 |
| 1984-07-16 | 969 | 970 | 969 | 969 | 28,000 | 922.86 |
| 1984-07-13 | 970 | 970 | 968 | 968 | 12,000 | 921.91 |
| 1984-07-12 | 969 | 970 | 969 | 970 | 17,000 | 923.81 |
| 1984-07-11 | 970 | 970 | 968 | 968 | 11,000 | 921.91 |
| 1984-07-10 | 973 | 973 | 968 | 968 | 33,000 | 921.91 |
| 1984-07-09 | 973 | 973 | 970 | 971 | 10,000 | 924.76 |
| 1984-07-07 | 980 | 980 | 980 | 980 | 13,000 | 933.33 |
| 1984-07-06 | 972 | 972 | 971 | 971 | 8,000 | 924.76 |
| 1984-07-05 | 971 | 975 | 971 | 972 | 20,000 | 925.71 |
| 1984-07-04 | 975 | 975 | 970 | 975 | 131,000 | 928.57 |
| 1984-07-03 | 971 | 974 | 971 | 974 | 12,000 | 927.62 |
| 1984-07-02 | 980 | 981 | 980 | 981 | 7,000 | 934.29 |
| 1984-06-30 | 971 | 979 | 971 | 971 | 12,000 | 924.76 |
| 1984-06-29 | 960 | 970 | 960 | 970 | 64,000 | 923.81 |
| 1984-06-28 | 965 | 975 | 965 | 965 | 87,000 | 919.05 |
| 1984-06-27 | 980 | 980 | 970 | 970 | 30,000 | 923.81 |
| 1984-06-26 | 970 | 980 | 970 | 980 | 12,000 | 933.33 |
| 1984-06-25 | 971 | 985 | 971 | 971 | 23,000 | 924.76 |
| 1984-06-23 | 981 | 981 | 980 | 980 | 36,000 | 933.33 |
| 1984-06-22 | 989 | 990 | 980 | 980 | 25,000 | 933.33 |
| 1984-06-21 | 990 | 1,010 | 990 | 990 | 62,000 | 942.86 |
| 1984-06-20 | 991 | 1,020 | 991 | 1,020 | 28,000 | 971.43 |
| 1984-06-19 | 981 | 991 | 981 | 983 | 10,000 | 936.19 |
| 1984-06-18 | 976 | 977 | 976 | 977 | 4,000 | 930.48 |
| 1984-06-16 | 976 | 976 | 976 | 976 | 13,000 | 929.52 |
| 1984-06-15 | 976 | 976 | 975 | 975 | 7,000 | 928.57 |
| 1984-06-14 | 976 | 976 | 975 | 975 | 4,000 | 928.57 |
| 1984-06-13 | 980 | 980 | 975 | 975 | 32,000 | 928.57 |
| 1984-06-12 | 990 | 990 | 980 | 980 | 21,000 | 933.33 |
| 1984-06-11 | 995 | 1,000 | 990 | 1,000 | 32,000 | 952.38 |
| 1984-06-08 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 952.38 |
| 1984-06-07 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 | 980.95 |
| 1984-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 952.38 |
| 1984-06-05 | 976 | 1,050 | 976 | 1,010 | 34,000 | 961.91 |
| 1984-06-04 | 970 | 980 | 968 | 968 | 25,000 | 921.91 |
| 1984-06-02 | 977 | 981 | 977 | 980 | 21,000 | 933.33 |
| 1984-06-01 | 990 | 990 | 970 | 970 | 38,000 | 923.81 |
| 1984-05-31 | 1,010 | 1,010 | 990 | 990 | 55,000 | 942.86 |
| 1984-05-30 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 961.91 |
| 1984-05-29 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 961.91 |
| 1984-05-28 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 952.38 |
| 1984-05-26 | 998 | 1,010 | 998 | 1,000 | 21,000 | 952.38 |
| 1984-05-25 | 1,020 | 1,020 | 999 | 1,000 | 18,000 | 952.38 |
| 1984-05-24 | 1,010 | 1,030 | 1,000 | 1,020 | 77,000 | 971.43 |
| 1984-05-23 | 965 | 980 | 962 | 980 | 56,000 | 933.33 |
| 1984-05-22 | 990 | 999 | 975 | 975 | 102,000 | 928.57 |
| 1984-05-21 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 952.38 |
| 1984-05-19 | 995 | 1,000 | 991 | 999 | 44,000 | 951.43 |
| 1984-05-18 | 1,010 | 1,030 | 991 | 996 | 123,000 | 948.57 |
| 1984-05-17 | 1,060 | 1,060 | 1,000 | 1,000 | 81,000 | 952.38 |
| 1984-05-16 | 1,050 | 1,060 | 1,040 | 1,060 | 24,000 | 1,009.52 |
| 1984-05-15 | 1,030 | 1,050 | 1,010 | 1,030 | 111,000 | 980.95 |
| 1984-05-14 | 1,060 | 1,060 | 1,050 | 1,050 | 33,000 | 1,000 |
| 1984-05-11 | 1,050 | 1,060 | 1,050 | 1,060 | 49,000 | 1,009.52 |
| 1984-05-10 | 1,080 | 1,090 | 1,060 | 1,060 | 42,000 | 1,009.52 |
| 1984-05-09 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 | 1,028.57 |
| 1984-05-08 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 | 1,038.10 |
| 1984-05-07 | 1,110 | 1,120 | 1,090 | 1,090 | 35,000 | 1,038.10 |
| 1984-05-04 | 1,140 | 1,140 | 1,120 | 1,120 | 112,000 | 1,066.67 |
| 1984-05-02 | 1,120 | 1,140 | 1,120 | 1,120 | 61,000 | 1,066.67 |
| 1984-05-01 | 1,100 | 1,100 | 1,080 | 1,100 | 38,000 | 1,047.62 |
| 1984-04-28 | 1,070 | 1,080 | 1,060 | 1,070 | 23,000 | 1,019.05 |
| 1984-04-27 | 1,100 | 1,100 | 1,050 | 1,060 | 109,000 | 1,009.52 |
| 1984-04-26 | 1,100 | 1,120 | 1,100 | 1,100 | 31,000 | 1,047.62 |
| 1984-04-25 | 1,100 | 1,150 | 1,100 | 1,100 | 63,000 | 1,047.62 |
| 1984-04-24 | 1,080 | 1,100 | 1,080 | 1,100 | 26,000 | 1,047.62 |
| 1984-04-23 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 | 1,028.57 |
| 1984-04-21 | 1,090 | 1,090 | 1,080 | 1,080 | 17,000 | 1,028.57 |
| 1984-04-20 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 | 1,038.10 |
| 1984-04-19 | 1,100 | 1,100 | 1,060 | 1,100 | 51,000 | 1,047.62 |
| 1984-04-18 | 1,120 | 1,120 | 1,100 | 1,100 | 39,000 | 1,047.62 |
| 1984-04-17 | 1,140 | 1,140 | 1,110 | 1,110 | 67,000 | 1,057.14 |
| 1984-04-16 | 1,160 | 1,160 | 1,130 | 1,130 | 138,000 | 1,076.19 |
| 1984-04-13 | 1,160 | 1,190 | 1,120 | 1,150 | 588,000 | 1,095.24 |
| 1984-04-12 | 1,120 | 1,160 | 1,110 | 1,140 | 274,000 | 1,085.71 |
| 1984-04-11 | 1,070 | 1,100 | 1,050 | 1,100 | 203,000 | 1,047.62 |
| 1984-04-10 | 1,060 | 1,060 | 1,050 | 1,060 | 92,000 | 1,009.52 |
| 1984-04-09 | 1,070 | 1,080 | 1,060 | 1,060 | 21,000 | 1,009.52 |
| 1984-04-07 | 1,080 | 1,080 | 1,060 | 1,060 | 30,000 | 1,009.52 |
| 1984-04-06 | 1,100 | 1,100 | 1,070 | 1,070 | 134,000 | 1,019.05 |
| 1984-04-05 | 1,090 | 1,110 | 1,080 | 1,100 | 233,000 | 1,047.62 |
| 1984-04-04 | 1,070 | 1,070 | 1,060 | 1,070 | 37,000 | 1,019.05 |
| 1984-04-03 | 1,070 | 1,070 | 1,070 | 1,070 | 22,000 | 1,019.05 |
| 1984-04-02 | 1,080 | 1,090 | 1,070 | 1,090 | 54,000 | 1,038.10 |
| 1984-03-31 | 1,090 | 1,090 | 1,080 | 1,080 | 37,000 | 1,028.57 |
| 1984-03-30 | 1,090 | 1,090 | 1,090 | 1,090 | 63,000 | 1,038.10 |
| 1984-03-29 | 1,090 | 1,090 | 1,070 | 1,070 | 44,000 | 1,019.05 |
| 1984-03-28 | 1,070 | 1,110 | 1,070 | 1,070 | 93,000 | 1,019.05 |
| 1984-03-27 | 1,080 | 1,080 | 1,060 | 1,060 | 96,000 | 1,009.52 |
| 1984-03-26 | 1,110 | 1,110 | 1,070 | 1,080 | 65,000 | 1,028.57 |
| 1984-03-24 | 1,090 | 1,100 | 1,090 | 1,100 | 22,000 | 1,047.62 |
| 1984-03-23 | 1,090 | 1,100 | 1,080 | 1,080 | 66,000 | 1,028.57 |
| 1984-03-22 | 1,100 | 1,100 | 1,080 | 1,080 | 71,000 | 1,028.57 |
| 1984-03-21 | 1,110 | 1,110 | 1,080 | 1,090 | 54,000 | 1,038.10 |
| 1984-03-19 | 1,120 | 1,130 | 1,100 | 1,110 | 46,000 | 1,057.14 |
| 1984-03-17 | 1,160 | 1,160 | 1,120 | 1,140 | 94,000 | 1,085.71 |
| 1984-03-16 | 1,140 | 1,150 | 1,120 | 1,140 | 135,000 | 1,085.71 |
| 1984-03-15 | 1,180 | 1,180 | 1,150 | 1,150 | 270,000 | 1,095.24 |
| 1984-03-14 | 1,120 | 1,180 | 1,120 | 1,180 | 647,000 | 1,123.81 |
| 1984-03-13 | 1,120 | 1,140 | 1,120 | 1,120 | 193,000 | 1,066.67 |
| 1984-03-12 | 1,120 | 1,140 | 1,120 | 1,140 | 111,000 | 1,085.71 |
| 1984-03-09 | 1,110 | 1,140 | 1,100 | 1,140 | 118,000 | 1,085.71 |
| 1984-03-08 | 1,140 | 1,140 | 1,110 | 1,110 | 259,000 | 1,057.14 |
| 1984-03-07 | 1,140 | 1,150 | 1,130 | 1,150 | 842,000 | 1,095.24 |
| 1984-03-06 | 1,150 | 1,150 | 1,120 | 1,120 | 586,000 | 1,066.67 |
| 1984-03-05 | 1,090 | 1,160 | 1,090 | 1,150 | 818,000 | 1,095.24 |
| 1984-03-03 | 1,060 | 1,100 | 1,060 | 1,090 | 81,000 | 1,038.10 |
| 1984-03-02 | 1,070 | 1,080 | 1,050 | 1,080 | 87,000 | 1,028.57 |
| 1984-03-01 | 1,090 | 1,090 | 1,060 | 1,080 | 231,000 | 1,028.57 |
| 1984-02-29 | 1,100 | 1,100 | 1,050 | 1,090 | 170,000 | 1,038.10 |
| 1984-02-28 | 1,130 | 1,150 | 1,100 | 1,110 | 652,000 | 1,057.14 |
| 1984-02-27 | 1,070 | 1,120 | 1,070 | 1,120 | 430,000 | 1,066.67 |
| 1984-02-25 | 1,100 | 1,110 | 1,070 | 1,070 | 212,000 | 1,019.05 |
| 1984-02-24 | 1,080 | 1,120 | 1,070 | 1,100 | 810,000 | 1,047.62 |
| 1984-02-23 | 1,060 | 1,090 | 1,050 | 1,070 | 521,000 | 1,019.05 |
| 1984-02-22 | 1,020 | 1,060 | 1,020 | 1,060 | 284,000 | 1,009.52 |
| 1984-02-21 | 1,020 | 1,030 | 1,010 | 1,030 | 66,000 | 980.95 |
| 1984-02-20 | 1,040 | 1,040 | 1,000 | 1,000 | 84,000 | 952.38 |
| 1984-02-18 | 1,010 | 1,010 | 1,000 | 1,000 | 40,000 | 952.38 |
| 1984-02-17 | 1,020 | 1,020 | 1,000 | 1,010 | 104,000 | 961.91 |
| 1984-02-16 | 1,000 | 1,020 | 982 | 1,020 | 65,000 | 971.43 |
| 1984-02-15 | 981 | 990 | 980 | 990 | 32,000 | 942.86 |
| 1984-02-14 | 976 | 980 | 976 | 977 | 54,000 | 930.48 |
| 1984-02-13 | 975 | 979 | 961 | 975 | 29,000 | 928.57 |
| 1984-02-10 | 990 | 990 | 970 | 980 | 146,000 | 933.33 |
| 1984-02-09 | 1,000 | 1,010 | 990 | 995 | 38,000 | 947.62 |
| 1984-02-08 | 1,010 | 1,020 | 995 | 995 | 52,000 | 947.62 |
| 1984-02-07 | 1,040 | 1,040 | 1,010 | 1,020 | 91,000 | 971.43 |
| 1984-02-06 | 1,030 | 1,050 | 1,030 | 1,030 | 82,000 | 980.95 |
| 1984-02-04 | 1,050 | 1,050 | 1,030 | 1,030 | 54,000 | 980.95 |
| 1984-02-03 | 1,050 | 1,070 | 1,040 | 1,060 | 194,000 | 1,009.52 |
| 1984-02-02 | 1,060 | 1,060 | 1,030 | 1,030 | 196,000 | 980.95 |
| 1984-02-01 | 1,080 | 1,090 | 1,050 | 1,070 | 667,000 | 1,019.05 |
| 1984-01-31 | 1,060 | 1,060 | 1,050 | 1,060 | 367,000 | 1,009.52 |
| 1984-01-30 | 1,070 | 1,070 | 1,030 | 1,030 | 329,000 | 980.95 |
| 1984-01-28 | 1,070 | 1,080 | 1,050 | 1,070 | 440,000 | 1,019.05 |
| 1984-01-27 | 1,080 | 1,080 | 1,040 | 1,050 | 755,000 | 1,000 |
| 1984-01-26 | 1,050 | 1,080 | 1,030 | 1,080 | 1,832,000 | 1,028.57 |
| 1984-01-25 | 999 | 1,020 | 995 | 1,010 | 1,904,000 | 961.91 |
| 1984-01-24 | 972 | 990 | 960 | 990 | 693,000 | 942.86 |
| 1984-01-23 | 969 | 969 | 945 | 962 | 266,000 | 916.19 |
| 1984-01-21 | 956 | 960 | 950 | 960 | 155,000 | 914.29 |
| 1984-01-20 | 935 | 950 | 935 | 946 | 224,000 | 900.95 |
| 1984-01-19 | 925 | 936 | 925 | 935 | 57,000 | 890.48 |
| 1984-01-18 | 930 | 940 | 930 | 931 | 75,000 | 886.67 |
| 1984-01-17 | 950 | 950 | 930 | 930 | 74,000 | 885.71 |
| 1984-01-13 | 970 | 970 | 950 | 958 | 199,000 | 912.38 |
| 1984-01-12 | 920 | 970 | 920 | 962 | 728,000 | 916.19 |
| 1984-01-11 | 910 | 920 | 903 | 912 | 41,000 | 868.57 |
| 1984-01-10 | 911 | 911 | 905 | 907 | 257,000 | 863.81 |
| 1984-01-09 | 920 | 930 | 910 | 910 | 73,000 | 866.67 |
| 1984-01-07 | 900 | 920 | 889 | 910 | 206,000 | 866.67 |
| 1984-01-06 | 890 | 898 | 875 | 890 | 78,000 | 847.62 |
| 1984-01-05 | 893 | 898 | 893 | 895 | 38,000 | 852.38 |
| 1984-01-04 | 886 | 898 | 880 | 898 | 30,000 | 855.24 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
