8015 豊田通商(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 | 468 | 468 | 464 | 465 | 512,000 | 442.86 |
| 1984-12-27 | 462 | 463 | 451 | 453 | 276,000 | 431.43 |
| 1984-12-26 | 468 | 470 | 451 | 463 | 834,000 | 440.95 |
| 1984-12-25 | 453 | 469 | 452 | 465 | 1,073,000 | 442.86 |
| 1984-12-24 | 450 | 459 | 450 | 451 | 396,000 | 429.52 |
| 1984-12-22 | 435 | 440 | 430 | 440 | 182,000 | 419.05 |
| 1984-12-21 | 435 | 439 | 431 | 435 | 69,000 | 414.29 |
| 1984-12-20 | 445 | 445 | 440 | 440 | 184,000 | 419.05 |
| 1984-12-19 | 445 | 448 | 436 | 440 | 313,000 | 419.05 |
| 1984-12-18 | 438 | 446 | 435 | 445 | 208,000 | 423.81 |
| 1984-12-17 | 435 | 438 | 435 | 438 | 73,000 | 417.14 |
| 1984-12-15 | 436 | 437 | 430 | 430 | 26,000 | 409.52 |
| 1984-12-14 | 435 | 444 | 431 | 431 | 100,000 | 410.48 |
| 1984-12-13 | 426 | 440 | 426 | 436 | 93,000 | 415.24 |
| 1984-12-12 | 423 | 426 | 423 | 423 | 55,000 | 402.86 |
| 1984-12-11 | 420 | 428 | 420 | 428 | 78,000 | 407.62 |
| 1984-12-10 | 429 | 430 | 423 | 423 | 92,000 | 402.86 |
| 1984-12-07 | 421 | 429 | 421 | 429 | 94,000 | 408.57 |
| 1984-12-06 | 421 | 426 | 420 | 421 | 84,000 | 400.95 |
| 1984-12-05 | 424 | 427 | 421 | 423 | 99,000 | 402.86 |
| 1984-12-04 | 425 | 425 | 423 | 425 | 38,000 | 404.76 |
| 1984-12-03 | 426 | 429 | 420 | 423 | 141,000 | 402.86 |
| 1984-12-01 | 430 | 430 | 422 | 424 | 43,000 | 403.81 |
| 1984-11-30 | 425 | 435 | 425 | 425 | 191,000 | 404.76 |
| 1984-11-29 | 422 | 430 | 422 | 424 | 135,000 | 403.81 |
| 1984-11-28 | 424 | 430 | 421 | 421 | 187,000 | 400.95 |
| 1984-11-27 | 434 | 435 | 425 | 429 | 94,000 | 408.57 |
| 1984-11-26 | 440 | 441 | 431 | 431 | 104,000 | 410.48 |
| 1984-11-24 | 443 | 443 | 440 | 441 | 66,000 | 420 |
| 1984-11-22 | 443 | 445 | 441 | 441 | 89,000 | 420 |
| 1984-11-21 | 445 | 445 | 440 | 440 | 112,000 | 419.05 |
| 1984-11-20 | 457 | 458 | 445 | 445 | 293,000 | 423.81 |
| 1984-11-19 | 449 | 460 | 448 | 460 | 559,000 | 438.10 |
| 1984-11-17 | 450 | 454 | 448 | 448 | 159,000 | 426.67 |
| 1984-11-16 | 450 | 450 | 442 | 448 | 373,000 | 426.67 |
| 1984-11-15 | 426 | 444 | 424 | 444 | 235,000 | 422.86 |
| 1984-11-14 | 420 | 424 | 420 | 421 | 35,000 | 400.95 |
| 1984-11-13 | 426 | 430 | 416 | 416 | 135,000 | 396.19 |
| 1984-11-12 | 430 | 435 | 424 | 424 | 69,000 | 403.81 |
| 1984-11-09 | 423 | 429 | 421 | 429 | 151,000 | 408.57 |
| 1984-11-08 | 425 | 425 | 415 | 421 | 115,000 | 400.95 |
| 1984-11-07 | 435 | 435 | 427 | 428 | 183,000 | 407.62 |
| 1984-11-06 | 436 | 438 | 430 | 431 | 248,000 | 410.48 |
| 1984-11-05 | 443 | 445 | 435 | 436 | 134,000 | 415.24 |
| 1984-11-02 | 434 | 440 | 432 | 433 | 45,000 | 412.38 |
| 1984-11-01 | 435 | 440 | 431 | 431 | 125,000 | 410.48 |
| 1984-10-31 | 440 | 444 | 433 | 433 | 175,000 | 412.38 |
| 1984-10-30 | 450 | 452 | 438 | 438 | 184,000 | 417.14 |
| 1984-10-29 | 447 | 454 | 447 | 447 | 198,000 | 425.71 |
| 1984-10-27 | 447 | 449 | 442 | 442 | 77,000 | 420.95 |
| 1984-10-26 | 455 | 459 | 441 | 442 | 311,000 | 420.95 |
| 1984-10-25 | 456 | 463 | 451 | 453 | 397,000 | 431.43 |
| 1984-10-24 | 450 | 460 | 445 | 451 | 203,000 | 429.52 |
| 1984-10-23 | 465 | 468 | 453 | 456 | 1,054,000 | 434.29 |
| 1984-10-22 | 435 | 465 | 433 | 465 | 535,000 | 442.86 |
| 1984-10-20 | 429 | 435 | 428 | 435 | 140,000 | 414.29 |
| 1984-10-19 | 435 | 437 | 428 | 428 | 259,000 | 407.62 |
| 1984-10-18 | 436 | 439 | 432 | 432 | 362,000 | 411.43 |
| 1984-10-17 | 436 | 445 | 436 | 437 | 250,000 | 416.19 |
| 1984-10-16 | 457 | 460 | 436 | 436 | 580,000 | 415.24 |
| 1984-10-15 | 464 | 469 | 451 | 452 | 854,000 | 430.48 |
| 1984-10-12 | 451 | 460 | 445 | 460 | 726,000 | 438.10 |
| 1984-10-11 | 461 | 467 | 450 | 456 | 862,000 | 434.29 |
| 1984-10-09 | 472 | 479 | 456 | 456 | 3,401,000 | 434.29 |
| 1984-10-08 | 445 | 469 | 442 | 467 | 3,579,000 | 444.76 |
| 1984-10-06 | 454 | 454 | 445 | 448 | 458,000 | 426.67 |
| 1984-10-05 | 436 | 460 | 435 | 451 | 3,310,000 | 429.52 |
| 1984-10-04 | 434 | 435 | 425 | 434 | 698,000 | 413.33 |
| 1984-10-03 | 406 | 439 | 401 | 436 | 562,000 | 415.24 |
| 1984-10-02 | 400 | 410 | 400 | 405 | 95,000 | 385.71 |
| 1984-10-01 | 395 | 405 | 395 | 400 | 104,000 | 380.95 |
| 1984-09-29 | 390 | 391 | 388 | 390 | 67,000 | 371.43 |
| 1984-09-28 | 396 | 400 | 390 | 390 | 127,000 | 371.43 |
| 1984-09-27 | 403 | 407 | 396 | 400 | 123,000 | 380.95 |
| 1984-09-26 | 407 | 410 | 404 | 410 | 62,000 | 390.48 |
| 1984-09-25 | 410 | 415 | 409 | 409 | 77,000 | 389.52 |
| 1984-09-22 | 409 | 409 | 406 | 409 | 56,000 | 389.52 |
| 1984-09-21 | 410 | 415 | 410 | 415 | 80,000 | 395.24 |
| 1984-09-20 | 415 | 420 | 410 | 410 | 39,000 | 390.48 |
| 1984-09-19 | 421 | 425 | 414 | 414 | 74,000 | 394.29 |
| 1984-09-18 | 420 | 424 | 416 | 417 | 67,000 | 397.14 |
| 1984-09-17 | 416 | 425 | 415 | 425 | 66,000 | 404.76 |
| 1984-09-14 | 411 | 416 | 411 | 415 | 101,000 | 395.24 |
| 1984-09-13 | 413 | 414 | 409 | 412 | 173,000 | 392.38 |
| 1984-09-12 | 417 | 418 | 413 | 413 | 103,000 | 393.33 |
| 1984-09-11 | 413 | 417 | 410 | 417 | 328,000 | 397.14 |
| 1984-09-10 | 423 | 425 | 412 | 418 | 173,000 | 398.10 |
| 1984-09-07 | 427 | 429 | 423 | 424 | 184,000 | 403.81 |
| 1984-09-06 | 430 | 432 | 425 | 425 | 352,000 | 404.76 |
| 1984-09-05 | 442 | 442 | 428 | 428 | 633,000 | 407.62 |
| 1984-09-04 | 458 | 458 | 444 | 454 | 1,997,000 | 432.38 |
| 1984-09-03 | 430 | 459 | 428 | 458 | 2,982,000 | 436.19 |
| 1984-09-01 | 430 | 433 | 425 | 433 | 1,451,000 | 412.38 |
| 1984-08-31 | 410 | 433 | 408 | 432 | 2,348,000 | 411.43 |
| 1984-08-30 | 407 | 413 | 405 | 405 | 943,000 | 385.71 |
| 1984-08-29 | 390 | 404 | 390 | 402 | 536,000 | 382.86 |
| 1984-08-28 | 385 | 390 | 384 | 390 | 165,000 | 371.43 |
| 1984-08-27 | 383 | 393 | 380 | 385 | 201,000 | 366.67 |
| 1984-08-25 | 380 | 383 | 376 | 383 | 113,000 | 364.76 |
| 1984-08-24 | 376 | 380 | 375 | 375 | 67,000 | 357.14 |
| 1984-08-23 | 380 | 380 | 370 | 375 | 105,000 | 357.14 |
| 1984-08-22 | 380 | 382 | 380 | 380 | 104,000 | 361.91 |
| 1984-08-21 | 388 | 388 | 381 | 381 | 92,000 | 362.86 |
| 1984-08-20 | 387 | 388 | 386 | 388 | 31,000 | 369.52 |
| 1984-08-18 | 388 | 388 | 386 | 387 | 13,000 | 368.57 |
| 1984-08-17 | 391 | 391 | 380 | 384 | 165,000 | 365.71 |
| 1984-08-16 | 390 | 391 | 388 | 390 | 143,000 | 371.43 |
| 1984-08-15 | 389 | 393 | 389 | 393 | 45,000 | 374.29 |
| 1984-08-14 | 395 | 395 | 386 | 386 | 129,000 | 367.62 |
| 1984-08-13 | 392 | 394 | 391 | 392 | 76,000 | 373.33 |
| 1984-08-10 | 387 | 393 | 387 | 388 | 216,000 | 369.52 |
| 1984-08-09 | 380 | 385 | 380 | 385 | 36,000 | 366.67 |
| 1984-08-08 | 380 | 385 | 380 | 385 | 47,000 | 366.67 |
| 1984-08-07 | 385 | 385 | 376 | 380 | 99,000 | 361.91 |
| 1984-08-06 | 391 | 393 | 386 | 389 | 95,000 | 370.48 |
| 1984-08-04 | 396 | 399 | 392 | 396 | 207,000 | 377.14 |
| 1984-08-03 | 387 | 387 | 380 | 386 | 175,000 | 367.62 |
| 1984-08-02 | 373 | 376 | 368 | 373 | 106,000 | 355.24 |
| 1984-08-01 | 367 | 373 | 365 | 373 | 52,000 | 355.24 |
| 1984-07-31 | 365 | 368 | 365 | 368 | 15,000 | 350.48 |
| 1984-07-30 | 365 | 370 | 365 | 367 | 27,000 | 349.52 |
| 1984-07-28 | 361 | 361 | 361 | 361 | 98,000 | 343.81 |
| 1984-07-27 | 363 | 371 | 362 | 370 | 65,000 | 352.38 |
| 1984-07-26 | 365 | 365 | 361 | 361 | 62,000 | 343.81 |
| 1984-07-25 | 360 | 365 | 360 | 360 | 22,000 | 342.86 |
| 1984-07-24 | 360 | 361 | 355 | 360 | 77,000 | 342.86 |
| 1984-07-23 | 365 | 365 | 361 | 361 | 47,000 | 343.81 |
| 1984-07-21 | 365 | 365 | 365 | 365 | 18,000 | 347.62 |
| 1984-07-20 | 369 | 370 | 366 | 366 | 19,000 | 348.57 |
| 1984-07-19 | 370 | 374 | 368 | 369 | 33,000 | 351.43 |
| 1984-07-18 | 375 | 378 | 366 | 370 | 57,000 | 352.38 |
| 1984-07-17 | 361 | 376 | 360 | 375 | 174,000 | 357.14 |
| 1984-07-16 | 365 | 365 | 359 | 361 | 35,000 | 343.81 |
| 1984-07-13 | 361 | 369 | 360 | 365 | 105,000 | 347.62 |
| 1984-07-12 | 369 | 369 | 361 | 361 | 80,000 | 343.81 |
| 1984-07-11 | 379 | 380 | 370 | 375 | 32,000 | 357.14 |
| 1984-07-10 | 385 | 385 | 380 | 380 | 105,000 | 361.91 |
| 1984-07-09 | 397 | 397 | 385 | 388 | 326,000 | 369.52 |
| 1984-07-07 | 368 | 393 | 368 | 393 | 277,000 | 374.29 |
| 1984-07-06 | 367 | 376 | 366 | 367 | 46,000 | 349.52 |
| 1984-07-05 | 376 | 376 | 371 | 372 | 19,000 | 354.29 |
| 1984-07-04 | 378 | 379 | 374 | 376 | 46,000 | 358.10 |
| 1984-07-03 | 368 | 368 | 368 | 368 | 51,000 | 350.48 |
| 1984-07-02 | 375 | 378 | 374 | 378 | 70,000 | 360 |
| 1984-06-30 | 370 | 377 | 370 | 377 | 21,000 | 359.05 |
| 1984-06-29 | 375 | 378 | 370 | 374 | 21,000 | 356.19 |
| 1984-06-28 | 365 | 378 | 365 | 370 | 71,000 | 352.38 |
| 1984-06-27 | 365 | 366 | 361 | 362 | 87,000 | 344.76 |
| 1984-06-26 | 356 | 364 | 356 | 360 | 38,000 | 342.86 |
| 1984-06-25 | 360 | 360 | 355 | 355 | 123,000 | 338.10 |
| 1984-06-23 | 357 | 357 | 355 | 357 | 119,000 | 340 |
| 1984-06-22 | 361 | 361 | 357 | 357 | 71,000 | 340 |
| 1984-06-21 | 360 | 360 | 355 | 360 | 65,000 | 342.86 |
| 1984-06-20 | 364 | 364 | 354 | 355 | 118,000 | 338.10 |
| 1984-06-19 | 356 | 364 | 356 | 364 | 49,000 | 346.67 |
| 1984-06-18 | 360 | 360 | 353 | 353 | 44,000 | 336.19 |
| 1984-06-16 | 358 | 360 | 355 | 355 | 54,000 | 338.10 |
| 1984-06-15 | 363 | 365 | 360 | 360 | 31,000 | 342.86 |
| 1984-06-14 | 365 | 365 | 365 | 365 | 33,000 | 347.62 |
| 1984-06-13 | 365 | 366 | 365 | 365 | 19,000 | 347.62 |
| 1984-06-12 | 369 | 369 | 363 | 369 | 30,000 | 351.43 |
| 1984-06-11 | 362 | 367 | 362 | 367 | 40,000 | 349.52 |
| 1984-06-08 | 360 | 360 | 357 | 359 | 30,000 | 341.91 |
| 1984-06-07 | 360 | 361 | 356 | 357 | 285,000 | 340 |
| 1984-06-06 | 358 | 360 | 358 | 360 | 54,000 | 342.86 |
| 1984-06-05 | 358 | 360 | 353 | 358 | 213,000 | 340.95 |
| 1984-06-04 | 360 | 360 | 350 | 350 | 174,000 | 333.33 |
| 1984-06-02 | 365 | 365 | 359 | 365 | 42,000 | 347.62 |
| 1984-06-01 | 359 | 361 | 352 | 352 | 95,000 | 335.24 |
| 1984-05-31 | 366 | 366 | 361 | 361 | 47,000 | 343.81 |
| 1984-05-30 | 370 | 370 | 361 | 368 | 60,000 | 350.48 |
| 1984-05-29 | 371 | 371 | 370 | 370 | 6,000 | 352.38 |
| 1984-05-28 | 375 | 375 | 371 | 371 | 6,000 | 353.33 |
| 1984-05-26 | 370 | 370 | 370 | 370 | 47,000 | 352.38 |
| 1984-05-25 | 374 | 375 | 370 | 370 | 40,000 | 352.38 |
| 1984-05-24 | 370 | 370 | 367 | 370 | 59,000 | 352.38 |
| 1984-05-23 | 363 | 365 | 356 | 365 | 62,000 | 347.62 |
| 1984-05-22 | 375 | 375 | 365 | 365 | 61,000 | 347.62 |
| 1984-05-21 | 380 | 380 | 375 | 375 | 41,000 | 357.14 |
| 1984-05-19 | 378 | 378 | 375 | 378 | 25,000 | 360 |
| 1984-05-18 | 381 | 381 | 378 | 380 | 51,000 | 361.91 |
| 1984-05-17 | 391 | 391 | 385 | 385 | 52,000 | 366.67 |
| 1984-05-16 | 392 | 392 | 390 | 390 | 63,000 | 371.43 |
| 1984-05-15 | 390 | 394 | 390 | 391 | 50,000 | 372.38 |
| 1984-05-14 | 398 | 398 | 390 | 390 | 76,000 | 371.43 |
| 1984-05-11 | 400 | 400 | 396 | 397 | 47,000 | 378.10 |
| 1984-05-10 | 396 | 400 | 395 | 400 | 36,000 | 380.95 |
| 1984-05-09 | 400 | 403 | 393 | 393 | 37,000 | 374.29 |
| 1984-05-08 | 410 | 410 | 403 | 403 | 31,000 | 383.81 |
| 1984-05-07 | 415 | 415 | 406 | 410 | 119,000 | 390.48 |
| 1984-05-04 | 400 | 414 | 400 | 410 | 76,000 | 390.48 |
| 1984-05-02 | 400 | 400 | 392 | 399 | 72,000 | 380 |
| 1984-05-01 | 391 | 392 | 390 | 390 | 166,000 | 371.43 |
| 1984-04-28 | 391 | 392 | 390 | 390 | 100,000 | 371.43 |
| 1984-04-27 | 392 | 397 | 391 | 392 | 84,000 | 373.33 |
| 1984-04-26 | 391 | 397 | 390 | 390 | 67,000 | 371.43 |
| 1984-04-25 | 398 | 398 | 390 | 390 | 74,000 | 371.43 |
| 1984-04-24 | 395 | 397 | 395 | 395 | 68,000 | 376.19 |
| 1984-04-23 | 401 | 401 | 398 | 398 | 45,000 | 379.05 |
| 1984-04-21 | 398 | 400 | 398 | 400 | 12,000 | 380.95 |
| 1984-04-20 | 401 | 401 | 398 | 401 | 89,000 | 381.91 |
| 1984-04-19 | 406 | 406 | 401 | 401 | 22,000 | 381.91 |
| 1984-04-18 | 406 | 410 | 405 | 406 | 57,000 | 386.67 |
| 1984-04-17 | 407 | 408 | 405 | 405 | 107,000 | 385.71 |
| 1984-04-16 | 407 | 410 | 405 | 406 | 45,000 | 386.67 |
| 1984-04-13 | 410 | 410 | 407 | 410 | 65,000 | 390.48 |
| 1984-04-12 | 406 | 410 | 406 | 410 | 39,000 | 390.48 |
| 1984-04-11 | 406 | 410 | 406 | 407 | 24,000 | 387.62 |
| 1984-04-10 | 405 | 405 | 405 | 405 | 43,000 | 385.71 |
| 1984-04-09 | 405 | 410 | 405 | 405 | 36,000 | 385.71 |
| 1984-04-07 | 404 | 409 | 404 | 405 | 24,000 | 385.71 |
| 1984-04-06 | 408 | 410 | 401 | 403 | 97,000 | 383.81 |
| 1984-04-05 | 406 | 410 | 405 | 410 | 92,000 | 390.48 |
| 1984-04-04 | 413 | 415 | 405 | 410 | 351,000 | 390.48 |
| 1984-04-03 | 418 | 423 | 415 | 415 | 76,000 | 395.24 |
| 1984-04-02 | 412 | 420 | 411 | 420 | 81,000 | 400 |
| 1984-03-31 | 416 | 417 | 411 | 411 | 54,000 | 391.43 |
| 1984-03-30 | 420 | 421 | 416 | 416 | 57,000 | 396.19 |
| 1984-03-29 | 420 | 427 | 418 | 418 | 139,000 | 398.10 |
| 1984-03-28 | 417 | 425 | 411 | 418 | 149,000 | 398.10 |
| 1984-03-27 | 429 | 430 | 420 | 430 | 143,000 | 409.52 |
| 1984-03-26 | 435 | 435 | 425 | 430 | 482,000 | 409.52 |
| 1984-03-24 | 421 | 432 | 421 | 431 | 279,000 | 410.48 |
| 1984-03-23 | 418 | 430 | 417 | 420 | 282,000 | 400 |
| 1984-03-22 | 408 | 422 | 408 | 418 | 147,000 | 398.10 |
| 1984-03-21 | 403 | 408 | 401 | 408 | 231,000 | 388.57 |
| 1984-03-19 | 404 | 405 | 403 | 403 | 60,000 | 383.81 |
| 1984-03-17 | 403 | 405 | 403 | 403 | 89,000 | 383.81 |
| 1984-03-16 | 407 | 408 | 399 | 405 | 97,000 | 385.71 |
| 1984-03-15 | 403 | 412 | 400 | 408 | 129,000 | 388.57 |
| 1984-03-14 | 396 | 403 | 395 | 400 | 106,000 | 380.95 |
| 1984-03-13 | 400 | 400 | 395 | 395 | 49,000 | 376.19 |
| 1984-03-12 | 395 | 404 | 395 | 395 | 125,000 | 376.19 |
| 1984-03-09 | 395 | 400 | 395 | 395 | 37,000 | 376.19 |
| 1984-03-08 | 400 | 400 | 395 | 399 | 46,000 | 380 |
| 1984-03-07 | 395 | 398 | 395 | 395 | 48,000 | 376.19 |
| 1984-03-06 | 405 | 405 | 400 | 404 | 81,000 | 384.76 |
| 1984-03-05 | 400 | 405 | 400 | 405 | 47,000 | 385.71 |
| 1984-03-03 | 401 | 401 | 400 | 400 | 13,000 | 380.95 |
| 1984-03-02 | 404 | 409 | 400 | 400 | 64,000 | 380.95 |
| 1984-03-01 | 398 | 405 | 398 | 401 | 99,000 | 381.91 |
| 1984-02-29 | 399 | 399 | 399 | 399 | 33,000 | 380 |
| 1984-02-28 | 403 | 403 | 399 | 399 | 27,000 | 380 |
| 1984-02-27 | 402 | 402 | 399 | 399 | 49,000 | 380 |
| 1984-02-25 | 405 | 410 | 401 | 405 | 23,000 | 385.71 |
| 1984-02-24 | 398 | 400 | 398 | 400 | 72,000 | 380.95 |
| 1984-02-23 | 400 | 400 | 398 | 398 | 32,000 | 379.05 |
| 1984-02-22 | 403 | 403 | 400 | 400 | 40,000 | 380.95 |
| 1984-02-21 | 404 | 405 | 403 | 405 | 65,000 | 385.71 |
| 1984-02-20 | 406 | 407 | 403 | 404 | 73,000 | 384.76 |
| 1984-02-18 | 407 | 408 | 407 | 407 | 71,000 | 387.62 |
| 1984-02-17 | 410 | 412 | 408 | 408 | 54,000 | 388.57 |
| 1984-02-16 | 411 | 413 | 408 | 409 | 91,000 | 389.52 |
| 1984-02-15 | 408 | 415 | 407 | 413 | 113,000 | 393.33 |
| 1984-02-14 | 411 | 415 | 405 | 405 | 89,000 | 385.71 |
| 1984-02-13 | 420 | 420 | 409 | 409 | 86,000 | 389.52 |
| 1984-02-10 | 415 | 420 | 412 | 419 | 137,000 | 399.05 |
| 1984-02-09 | 429 | 430 | 420 | 420 | 349,000 | 400 |
| 1984-02-08 | 438 | 438 | 426 | 426 | 802,000 | 405.71 |
| 1984-02-07 | 417 | 435 | 417 | 435 | 785,000 | 414.29 |
| 1984-02-06 | 420 | 425 | 418 | 422 | 164,000 | 401.91 |
| 1984-02-04 | 429 | 429 | 422 | 422 | 131,000 | 401.91 |
| 1984-02-03 | 430 | 438 | 428 | 428 | 1,166,000 | 407.62 |
| 1984-02-02 | 422 | 430 | 420 | 430 | 525,000 | 409.52 |
| 1984-02-01 | 420 | 424 | 412 | 418 | 228,000 | 398.10 |
| 1984-01-31 | 422 | 422 | 416 | 420 | 118,000 | 400 |
| 1984-01-30 | 434 | 434 | 417 | 422 | 262,000 | 401.91 |
| 1984-01-28 | 425 | 435 | 425 | 433 | 918,000 | 412.38 |
| 1984-01-27 | 415 | 425 | 415 | 425 | 583,000 | 404.76 |
| 1984-01-26 | 413 | 414 | 410 | 413 | 116,000 | 393.33 |
| 1984-01-25 | 418 | 418 | 408 | 408 | 161,000 | 388.57 |
| 1984-01-24 | 418 | 418 | 410 | 411 | 236,000 | 391.43 |
| 1984-01-23 | 420 | 420 | 417 | 419 | 78,000 | 399.05 |
| 1984-01-21 | 423 | 423 | 414 | 416 | 138,000 | 396.19 |
| 1984-01-20 | 415 | 423 | 413 | 423 | 169,000 | 402.86 |
| 1984-01-19 | 415 | 417 | 410 | 417 | 146,000 | 397.14 |
| 1984-01-18 | 420 | 420 | 415 | 415 | 178,000 | 395.24 |
| 1984-01-17 | 422 | 427 | 421 | 421 | 517,000 | 400.95 |
| 1984-01-13 | 423 | 424 | 418 | 422 | 737,000 | 401.91 |
| 1984-01-12 | 413 | 420 | 409 | 419 | 748,000 | 399.05 |
| 1984-01-11 | 414 | 414 | 408 | 408 | 337,000 | 388.57 |
| 1984-01-10 | 410 | 415 | 403 | 415 | 401,000 | 395.24 |
| 1984-01-09 | 402 | 405 | 402 | 405 | 219,000 | 385.71 |
| 1984-01-07 | 401 | 404 | 398 | 402 | 76,000 | 382.86 |
| 1984-01-06 | 397 | 403 | 396 | 403 | 173,000 | 383.81 |
| 1984-01-05 | 406 | 408 | 395 | 400 | 94,000 | 380.95 |
| 1984-01-04 | 409 | 409 | 404 | 408 | 79,000 | 388.57 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
