9602 東宝(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 | 11,000 | 11,010 | 10,750 | 10,750 | 10,100 | 635.71 |
| 1984-12-27 | 10,800 | 10,900 | 10,710 | 10,900 | 7,900 | 644.58 |
| 1984-12-26 | 10,950 | 11,200 | 10,700 | 10,790 | 46,400 | 638.07 |
| 1984-12-25 | 11,400 | 11,400 | 11,350 | 11,350 | 4,900 | 671.19 |
| 1984-12-24 | 11,400 | 11,400 | 11,350 | 11,350 | 8,100 | 671.19 |
| 1984-12-22 | 11,490 | 11,500 | 11,490 | 11,500 | 3,900 | 680.06 |
| 1984-12-21 | 11,500 | 11,760 | 11,500 | 11,600 | 11,800 | 685.97 |
| 1984-12-20 | 11,600 | 12,100 | 11,600 | 12,000 | 10,000 | 709.62 |
| 1984-12-19 | 11,350 | 11,580 | 11,350 | 11,560 | 14,000 | 683.61 |
| 1984-12-18 | 11,450 | 11,450 | 11,250 | 11,250 | 7,700 | 665.27 |
| 1984-12-17 | 11,610 | 11,610 | 11,400 | 11,500 | 10,100 | 680.06 |
| 1984-12-15 | 11,800 | 11,800 | 11,600 | 11,610 | 4,500 | 686.56 |
| 1984-12-14 | 11,600 | 11,600 | 11,600 | 11,600 | 4,900 | 685.97 |
| 1984-12-13 | 12,100 | 12,100 | 11,900 | 11,900 | 8,000 | 703.71 |
| 1984-12-12 | 12,000 | 12,100 | 11,950 | 12,100 | 9,700 | 715.54 |
| 1984-12-11 | 12,000 | 12,200 | 11,900 | 11,920 | 8,000 | 704.89 |
| 1984-12-10 | 12,650 | 12,650 | 12,000 | 12,000 | 14,500 | 709.62 |
| 1984-12-07 | 12,800 | 12,800 | 12,600 | 12,600 | 10,200 | 745.11 |
| 1984-12-06 | 12,700 | 12,900 | 12,700 | 12,800 | 8,600 | 756.93 |
| 1984-12-05 | 12,730 | 12,900 | 12,700 | 12,700 | 21,400 | 751.02 |
| 1984-12-04 | 13,000 | 13,150 | 12,800 | 13,130 | 28,400 | 776.45 |
| 1984-12-03 | 13,100 | 13,300 | 12,900 | 12,950 | 22,600 | 765.80 |
| 1984-12-01 | 13,500 | 13,580 | 13,500 | 13,500 | 36,200 | 798.33 |
| 1984-11-30 | 13,100 | 13,940 | 12,900 | 13,790 | 94,100 | 815.48 |
| 1984-11-29 | 13,000 | 13,000 | 12,500 | 12,500 | 37,700 | 739.19 |
| 1984-11-28 | 13,000 | 13,300 | 13,000 | 13,200 | 70,400 | 780.59 |
| 1984-11-27 | 12,800 | 13,300 | 12,700 | 12,900 | 51,700 | 762.85 |
| 1984-11-26 | 13,540 | 13,650 | 13,100 | 13,100 | 17,600 | 774.67 |
| 1984-11-24 | 13,510 | 13,790 | 13,400 | 13,740 | 14,800 | 812.52 |
| 1984-11-22 | 13,490 | 13,500 | 13,200 | 13,500 | 25,300 | 798.33 |
| 1984-11-21 | 13,880 | 13,900 | 13,400 | 13,500 | 43,800 | 798.33 |
| 1984-11-20 | 13,990 | 14,150 | 13,700 | 13,900 | 66,600 | 821.98 |
| 1984-11-19 | 14,000 | 14,150 | 13,700 | 13,790 | 110,100 | 815.48 |
| 1984-11-17 | 14,200 | 14,580 | 14,000 | 14,500 | 196,400 | 857.46 |
| 1984-11-16 | 14,080 | 14,290 | 13,850 | 13,980 | 167,200 | 826.71 |
| 1984-11-15 | 13,350 | 14,300 | 13,300 | 13,980 | 248,300 | 826.71 |
| 1984-11-14 | 13,100 | 13,600 | 12,800 | 13,200 | 134,700 | 780.59 |
| 1984-11-13 | 14,000 | 14,450 | 12,800 | 13,100 | 455,900 | 774.67 |
| 1984-11-12 | 11,800 | 13,600 | 11,790 | 13,600 | 627,500 | 804.24 |
| 1984-11-09 | 10,900 | 11,600 | 10,900 | 11,600 | 127,200 | 685.97 |
| 1984-11-08 | 10,700 | 10,900 | 10,300 | 10,700 | 51,200 | 632.75 |
| 1984-11-07 | 11,500 | 12,000 | 10,950 | 11,000 | 210,000 | 650.49 |
| 1984-11-06 | 10,200 | 11,510 | 10,200 | 11,100 | 274,100 | 656.40 |
| 1984-11-05 | 9,360 | 10,290 | 9,350 | 10,290 | 123,900 | 608.50 |
| 1984-11-02 | 9,000 | 9,350 | 8,950 | 9,290 | 52,400 | 549.37 |
| 1984-11-01 | 8,860 | 8,980 | 8,780 | 8,880 | 6,800 | 525.12 |
| 1984-10-31 | 8,600 | 8,600 | 8,500 | 8,600 | 6,300 | 508.56 |
| 1984-10-29 | 8,420 | 8,420 | 8,300 | 8,300 | 5,000 | 490.82 |
| 1984-10-27 | 8,410 | 8,410 | 8,410 | 8,410 | 400 | 497.33 |
| 1984-10-26 | 8,400 | 8,410 | 8,400 | 8,400 | 12,000 | 496.74 |
| 1984-10-25 | 8,440 | 8,500 | 8,390 | 8,440 | 3,300 | 499.10 |
| 1984-10-24 | 8,500 | 8,500 | 8,390 | 8,390 | 4,500 | 496.15 |
| 1984-10-23 | 8,600 | 8,600 | 8,600 | 8,600 | 6,000 | 508.56 |
| 1984-10-20 | 8,610 | 8,610 | 8,600 | 8,600 | 200 | 508.56 |
| 1984-10-19 | 8,700 | 8,700 | 8,700 | 8,700 | 21,300 | 514.48 |
| 1984-10-18 | 8,700 | 8,700 | 8,600 | 8,700 | 6,300 | 514.48 |
| 1984-10-17 | 8,800 | 8,800 | 8,700 | 8,700 | 6,700 | 514.48 |
| 1984-10-16 | 9,000 | 9,000 | 8,980 | 9,000 | 3,800 | 532.22 |
| 1984-10-15 | 9,200 | 9,200 | 9,140 | 9,150 | 1,700 | 541.09 |
| 1984-10-12 | 9,150 | 9,250 | 9,100 | 9,200 | 33,000 | 544.05 |
| 1984-10-11 | 8,800 | 9,250 | 8,750 | 9,250 | 40,800 | 547 |
| 1984-10-09 | 8,400 | 8,880 | 8,400 | 8,800 | 37,600 | 520.39 |
| 1984-10-08 | 8,240 | 8,250 | 8,230 | 8,250 | 1,800 | 487.87 |
| 1984-10-06 | 8,140 | 8,200 | 8,140 | 8,190 | 2,100 | 484.32 |
| 1984-10-05 | 8,190 | 8,200 | 8,140 | 8,150 | 34,700 | 481.95 |
| 1984-10-04 | 8,170 | 8,200 | 8,170 | 8,190 | 9,200 | 484.32 |
| 1984-10-03 | 8,160 | 8,170 | 8,150 | 8,170 | 7,900 | 483.14 |
| 1984-10-02 | 8,330 | 8,330 | 8,250 | 8,260 | 8,600 | 488.46 |
| 1984-10-01 | 8,280 | 8,380 | 8,270 | 8,380 | 12,500 | 495.55 |
| 1984-09-28 | 8,350 | 8,400 | 8,350 | 8,380 | 6,900 | 495.55 |
| 1984-09-27 | 8,400 | 8,400 | 8,400 | 8,400 | 6,100 | 496.74 |
| 1984-09-26 | 8,590 | 8,600 | 8,500 | 8,500 | 50,900 | 502.65 |
| 1984-09-25 | 8,690 | 8,690 | 8,690 | 8,690 | 5,700 | 513.89 |
| 1984-09-21 | 8,700 | 8,900 | 8,700 | 8,800 | 17,900 | 520.39 |
| 1984-09-18 | 8,210 | 8,210 | 8,210 | 8,210 | 300 | 485.50 |
| 1984-09-17 | 8,200 | 8,200 | 8,100 | 8,100 | 700 | 479 |
| 1984-09-14 | 8,210 | 8,210 | 8,100 | 8,200 | 4,400 | 484.91 |
| 1984-09-13 | 8,210 | 8,250 | 8,210 | 8,230 | 1,000 | 486.68 |
| 1984-09-12 | 8,250 | 8,300 | 8,250 | 8,250 | 3,100 | 487.87 |
| 1984-09-11 | 8,290 | 8,300 | 8,210 | 8,300 | 12,000 | 490.82 |
| 1984-09-10 | 8,300 | 8,300 | 8,300 | 8,300 | 2,000 | 490.82 |
| 1984-09-07 | 8,370 | 8,370 | 8,370 | 8,370 | 800 | 494.96 |
| 1984-09-05 | 8,370 | 8,370 | 8,370 | 8,370 | 1,300 | 494.96 |
| 1984-09-04 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 502.65 |
| 1984-08-31 | 8,450 | 8,600 | 8,400 | 8,600 | 1,400 | 508.56 |
| 1984-08-30 | 8,390 | 8,400 | 8,390 | 8,400 | 300 | 496.74 |
| 1984-08-29 | 8,400 | 8,400 | 8,400 | 8,400 | 40,100 | 496.74 |
| 1984-08-27 | 8,580 | 8,600 | 8,500 | 8,550 | 6,700 | 505.61 |
| 1984-08-25 | 8,450 | 8,500 | 8,400 | 8,500 | 3,000 | 502.65 |
| 1984-08-24 | 8,450 | 8,460 | 8,430 | 8,430 | 2,400 | 498.51 |
| 1984-08-23 | 8,450 | 8,450 | 8,380 | 8,380 | 5,800 | 495.55 |
| 1984-08-22 | 8,420 | 8,450 | 8,420 | 8,430 | 900 | 498.51 |
| 1984-08-21 | 8,420 | 8,450 | 8,400 | 8,450 | 3,500 | 499.69 |
| 1984-08-20 | 8,450 | 8,450 | 8,420 | 8,420 | 1,600 | 497.92 |
| 1984-08-18 | 8,550 | 8,550 | 8,450 | 8,450 | 600 | 499.69 |
| 1984-08-17 | 8,600 | 8,700 | 8,600 | 8,600 | 3,500 | 508.56 |
| 1984-08-14 | 8,400 | 8,410 | 8,400 | 8,410 | 1,500 | 497.33 |
| 1984-08-13 | 8,600 | 8,630 | 8,600 | 8,600 | 3,600 | 508.56 |
| 1984-08-09 | 8,540 | 8,540 | 8,360 | 8,360 | 7,900 | 494.37 |
| 1984-08-08 | 8,500 | 8,520 | 8,500 | 8,520 | 3,500 | 503.83 |
| 1984-08-07 | 8,500 | 8,510 | 8,500 | 8,500 | 3,000 | 502.65 |
| 1984-08-06 | 8,550 | 8,600 | 8,400 | 8,400 | 7,200 | 496.74 |
| 1984-08-04 | 8,420 | 8,550 | 8,420 | 8,550 | 1,000 | 505.61 |
| 1984-08-03 | 8,350 | 8,420 | 8,350 | 8,400 | 5,400 | 496.74 |
| 1984-08-02 | 8,310 | 8,350 | 8,300 | 8,350 | 2,600 | 493.78 |
| 1984-08-01 | 8,250 | 8,300 | 8,230 | 8,230 | 2,400 | 486.68 |
| 1984-07-31 | 8,250 | 8,260 | 8,230 | 8,230 | 600 | 486.68 |
| 1984-07-30 | 8,230 | 8,230 | 8,230 | 8,230 | 100 | 486.68 |
| 1984-07-28 | 8,200 | 8,200 | 8,200 | 8,200 | 1,600 | 484.91 |
| 1984-07-27 | 8,300 | 8,300 | 8,250 | 8,300 | 1,400 | 490.82 |
| 1984-07-26 | 8,230 | 8,300 | 8,210 | 8,300 | 10,400 | 490.82 |
| 1984-07-25 | 8,300 | 8,300 | 8,300 | 8,300 | 2,400 | 490.82 |
| 1984-07-24 | 8,300 | 8,300 | 8,300 | 8,300 | 900 | 490.82 |
| 1984-07-23 | 8,350 | 8,400 | 8,300 | 8,400 | 600 | 496.74 |
| 1984-07-21 | 8,410 | 8,410 | 8,350 | 8,350 | 1,500 | 493.78 |
| 1984-07-20 | 8,320 | 8,410 | 8,300 | 8,410 | 1,600 | 497.33 |
| 1984-07-19 | 8,300 | 8,300 | 8,300 | 8,300 | 700 | 490.82 |
| 1984-07-18 | 8,400 | 8,400 | 8,300 | 8,300 | 1,900 | 490.82 |
| 1984-07-17 | 8,500 | 8,500 | 8,300 | 8,300 | 14,800 | 490.82 |
| 1984-07-16 | 8,500 | 8,500 | 8,400 | 8,500 | 1,600 | 502.65 |
| 1984-07-13 | 8,500 | 8,500 | 8,500 | 8,500 | 1,500 | 502.65 |
| 1984-07-12 | 8,250 | 8,400 | 8,250 | 8,400 | 1,200 | 496.74 |
| 1984-07-11 | 8,300 | 8,310 | 8,260 | 8,300 | 1,400 | 490.82 |
| 1984-07-10 | 8,400 | 8,400 | 8,290 | 8,290 | 3,100 | 490.23 |
| 1984-07-09 | 8,400 | 8,400 | 8,300 | 8,300 | 2,500 | 490.82 |
| 1984-07-07 | 8,400 | 8,400 | 8,340 | 8,400 | 500 | 496.74 |
| 1984-07-06 | 8,330 | 8,340 | 8,330 | 8,340 | 200 | 493.19 |
| 1984-07-05 | 8,300 | 8,300 | 8,300 | 8,300 | 2,100 | 490.82 |
| 1984-07-04 | 8,300 | 8,400 | 8,300 | 8,400 | 7,100 | 496.74 |
| 1984-07-03 | 8,520 | 8,520 | 8,410 | 8,420 | 3,000 | 497.92 |
| 1984-06-30 | 8,450 | 8,450 | 8,420 | 8,420 | 2,600 | 497.92 |
| 1984-06-29 | 8,230 | 8,250 | 8,230 | 8,250 | 1,500 | 487.87 |
| 1984-06-28 | 8,250 | 8,250 | 8,230 | 8,230 | 2,300 | 486.68 |
| 1984-06-27 | 8,200 | 8,250 | 8,200 | 8,210 | 3,600 | 485.50 |
| 1984-06-26 | 8,270 | 8,270 | 8,220 | 8,230 | 2,400 | 486.68 |
| 1984-06-25 | 8,250 | 8,280 | 8,200 | 8,250 | 1,900 | 487.87 |
| 1984-06-23 | 8,290 | 8,290 | 8,250 | 8,250 | 3,500 | 487.87 |
| 1984-06-22 | 8,270 | 8,280 | 8,270 | 8,270 | 4,900 | 489.05 |
| 1984-06-21 | 8,490 | 8,490 | 8,350 | 8,350 | 2,500 | 493.78 |
| 1984-06-20 | 8,350 | 8,400 | 8,350 | 8,400 | 1,900 | 496.74 |
| 1984-06-18 | 8,210 | 8,250 | 8,210 | 8,250 | 2,200 | 487.87 |
| 1984-06-16 | 8,250 | 8,250 | 8,200 | 8,250 | 1,500 | 487.87 |
| 1984-06-15 | 8,400 | 8,400 | 8,350 | 8,350 | 3,100 | 493.78 |
| 1984-06-14 | 8,700 | 8,700 | 8,500 | 8,500 | 900 | 502.65 |
| 1984-06-13 | 8,880 | 8,970 | 8,700 | 8,800 | 5,600 | 520.39 |
| 1984-06-12 | 8,790 | 9,000 | 8,790 | 8,980 | 11,400 | 531.04 |
| 1984-06-11 | 8,600 | 8,800 | 8,600 | 8,800 | 3,200 | 520.39 |
| 1984-06-08 | 8,500 | 8,520 | 8,460 | 8,500 | 12,700 | 502.65 |
| 1984-06-07 | 8,310 | 8,400 | 8,310 | 8,400 | 3,300 | 496.74 |
| 1984-06-06 | 8,300 | 8,310 | 8,300 | 8,300 | 9,000 | 490.82 |
| 1984-06-05 | 8,500 | 8,500 | 8,300 | 8,300 | 6,100 | 490.82 |
| 1984-06-04 | 8,200 | 8,400 | 8,200 | 8,200 | 12,500 | 484.91 |
| 1984-06-02 | 8,100 | 8,250 | 8,100 | 8,200 | 3,800 | 484.91 |
| 1984-06-01 | 8,510 | 8,600 | 8,000 | 8,000 | 23,900 | 473.08 |
| 1984-05-31 | 8,580 | 8,650 | 8,500 | 8,570 | 9,900 | 506.79 |
| 1984-05-30 | 8,520 | 8,650 | 8,520 | 8,550 | 10,900 | 505.61 |
| 1984-05-29 | 8,800 | 8,800 | 8,500 | 8,500 | 11,700 | 502.65 |
| 1984-05-26 | 9,000 | 9,000 | 9,000 | 9,000 | 3,700 | 532.22 |
| 1984-05-24 | 9,200 | 9,210 | 9,200 | 9,200 | 5,600 | 544.05 |
| 1984-05-21 | 9,400 | 9,400 | 9,400 | 9,400 | 5,000 | 555.87 |
| 1984-05-16 | 9,500 | 9,850 | 9,500 | 9,800 | 13,100 | 579.53 |
| 1984-05-15 | 9,650 | 9,700 | 9,490 | 9,500 | 20,900 | 561.79 |
| 1984-05-10 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 582.48 |
| 1984-05-09 | 9,700 | 9,900 | 9,700 | 9,900 | 3,800 | 585.44 |
| 1984-05-08 | 9,800 | 9,900 | 9,800 | 9,900 | 4,200 | 585.44 |
| 1984-05-04 | 9,640 | 9,700 | 9,610 | 9,670 | 33,600 | 571.84 |
| 1984-05-02 | 9,550 | 9,650 | 9,550 | 9,650 | 4,800 | 570.66 |
| 1984-05-01 | 9,550 | 9,550 | 9,550 | 9,550 | 2,100 | 564.74 |
| 1984-04-27 | 9,500 | 9,500 | 9,500 | 9,500 | 1,600 | 561.79 |
| 1984-04-26 | 9,450 | 9,700 | 9,450 | 9,700 | 4,700 | 573.61 |
| 1984-04-25 | 9,400 | 9,550 | 9,400 | 9,550 | 7,500 | 564.74 |
| 1984-04-24 | 9,100 | 9,100 | 9,100 | 9,100 | 1,300 | 538.13 |
| 1984-04-23 | 9,350 | 9,350 | 9,210 | 9,210 | 7,000 | 544.64 |
| 1984-04-21 | 9,350 | 9,390 | 9,350 | 9,350 | 4,300 | 552.92 |
| 1984-04-20 | 9,310 | 9,430 | 9,310 | 9,400 | 3,200 | 555.87 |
| 1984-04-19 | 9,650 | 9,650 | 9,300 | 9,300 | 18,700 | 549.96 |
| 1984-04-18 | 9,800 | 9,800 | 9,690 | 9,700 | 2,600 | 573.61 |
| 1984-04-17 | 9,900 | 9,900 | 9,700 | 9,700 | 9,700 | 573.61 |
| 1984-04-13 | 10,000 | 10,300 | 9,960 | 10,300 | 15,300 | 609.09 |
| 1984-04-12 | 10,060 | 10,060 | 9,750 | 9,900 | 8,800 | 585.44 |
| 1984-04-11 | 9,950 | 9,960 | 9,950 | 9,960 | 3,200 | 588.99 |
| 1984-04-10 | 10,200 | 10,300 | 10,000 | 10,250 | 11,500 | 606.14 |
| 1984-04-09 | 10,000 | 10,300 | 10,000 | 10,300 | 5,900 | 609.09 |
| 1984-04-07 | 10,000 | 10,200 | 9,950 | 9,950 | 8,800 | 588.40 |
| 1984-04-06 | 10,150 | 10,350 | 10,060 | 10,250 | 20,500 | 606.14 |
| 1984-04-05 | 10,900 | 10,900 | 10,350 | 10,350 | 59,800 | 612.05 |
| 1984-04-04 | 10,080 | 10,900 | 9,850 | 10,820 | 114,900 | 639.85 |
| 1984-04-03 | 10,110 | 10,190 | 9,950 | 10,090 | 65,500 | 596.68 |
| 1984-04-02 | 9,800 | 10,200 | 9,800 | 10,090 | 124,200 | 596.68 |
| 1984-03-31 | 9,760 | 9,890 | 9,700 | 9,700 | 58,700 | 573.61 |
| 1984-03-30 | 9,270 | 9,800 | 9,220 | 9,750 | 184,700 | 576.57 |
| 1984-03-29 | 9,000 | 9,200 | 8,990 | 9,200 | 66,600 | 544.05 |
| 1984-03-28 | 8,990 | 9,000 | 8,800 | 8,950 | 43,200 | 529.26 |
| 1984-03-27 | 8,890 | 9,100 | 8,850 | 9,090 | 78,600 | 537.54 |
| 1984-03-26 | 8,610 | 8,790 | 8,600 | 8,790 | 5,300 | 519.80 |
| 1984-03-24 | 8,800 | 8,800 | 8,600 | 8,600 | 7,300 | 508.56 |
| 1984-03-23 | 8,660 | 8,800 | 8,560 | 8,800 | 21,600 | 520.39 |
| 1984-03-22 | 8,740 | 8,740 | 8,550 | 8,560 | 5,500 | 506.20 |
| 1984-03-21 | 8,850 | 8,850 | 8,650 | 8,750 | 9,800 | 517.43 |
| 1984-03-19 | 8,750 | 8,800 | 8,650 | 8,790 | 12,800 | 519.80 |
| 1984-03-17 | 8,800 | 8,820 | 8,750 | 8,750 | 22,500 | 517.43 |
| 1984-03-16 | 8,700 | 8,750 | 8,600 | 8,730 | 19,900 | 516.25 |
| 1984-03-15 | 8,770 | 8,770 | 8,600 | 8,690 | 11,400 | 513.89 |
| 1984-03-14 | 8,710 | 8,770 | 8,690 | 8,770 | 27,100 | 518.62 |
| 1984-03-13 | 8,800 | 8,820 | 8,510 | 8,510 | 31,800 | 503.24 |
| 1984-03-12 | 8,600 | 8,750 | 8,590 | 8,730 | 36,200 | 516.25 |
| 1984-03-09 | 8,300 | 8,400 | 8,000 | 8,400 | 19,800 | 496.74 |
| 1984-03-08 | 8,350 | 8,350 | 8,250 | 8,250 | 12,000 | 487.87 |
| 1984-03-07 | 8,500 | 8,500 | 8,290 | 8,290 | 21,300 | 490.23 |
| 1984-03-06 | 8,310 | 8,400 | 8,300 | 8,400 | 9,000 | 496.74 |
| 1984-03-05 | 8,500 | 8,500 | 8,300 | 8,300 | 16,200 | 490.82 |
| 1984-03-03 | 8,450 | 8,560 | 8,450 | 8,500 | 5,800 | 502.65 |
| 1984-03-02 | 8,500 | 8,500 | 8,350 | 8,350 | 3,700 | 493.78 |
| 1984-03-01 | 8,550 | 8,550 | 8,450 | 8,450 | 14,000 | 499.69 |
| 1984-02-29 | 8,600 | 8,790 | 8,600 | 8,600 | 9,400 | 508.56 |
| 1984-02-28 | 8,650 | 8,650 | 8,600 | 8,610 | 10,200 | 509.16 |
| 1984-02-27 | 8,650 | 8,830 | 8,600 | 8,790 | 24,600 | 519.80 |
| 1984-02-25 | 8,700 | 8,840 | 8,700 | 8,750 | 7,700 | 517.43 |
| 1984-02-24 | 8,650 | 8,650 | 8,450 | 8,500 | 14,600 | 502.65 |
| 1984-02-23 | 8,770 | 8,780 | 8,540 | 8,600 | 11,800 | 508.56 |
| 1984-02-22 | 8,760 | 8,850 | 8,690 | 8,800 | 61,200 | 520.39 |
| 1984-02-21 | 8,600 | 8,700 | 8,590 | 8,700 | 9,500 | 514.48 |
| 1984-02-20 | 8,600 | 8,790 | 8,470 | 8,480 | 17,400 | 501.47 |
| 1984-02-18 | 8,600 | 8,700 | 8,590 | 8,600 | 7,300 | 508.56 |
| 1984-02-17 | 8,610 | 8,700 | 8,590 | 8,590 | 19,100 | 507.97 |
| 1984-02-16 | 8,640 | 8,640 | 8,350 | 8,590 | 21,200 | 507.97 |
| 1984-02-15 | 8,700 | 8,700 | 8,500 | 8,650 | 23,900 | 511.52 |
| 1984-02-14 | 8,790 | 8,800 | 8,680 | 8,680 | 36,700 | 513.30 |
| 1984-02-13 | 8,820 | 8,990 | 8,710 | 8,800 | 106,000 | 520.39 |
| 1984-02-10 | 8,420 | 8,850 | 8,420 | 8,800 | 141,000 | 520.39 |
| 1984-02-09 | 8,400 | 8,500 | 8,400 | 8,420 | 32,500 | 497.92 |
| 1984-02-08 | 8,200 | 8,300 | 8,150 | 8,300 | 15,100 | 490.82 |
| 1984-02-07 | 8,190 | 8,190 | 8,100 | 8,100 | 1,800 | 479 |
| 1984-02-06 | 8,100 | 8,200 | 7,900 | 8,200 | 3,000 | 484.91 |
| 1984-02-04 | 8,100 | 8,200 | 8,100 | 8,100 | 4,100 | 479 |
| 1984-02-03 | 8,000 | 8,100 | 8,000 | 8,000 | 6,900 | 473.08 |
| 1984-02-02 | 8,000 | 8,010 | 8,000 | 8,000 | 5,100 | 473.08 |
| 1984-02-01 | 7,800 | 8,000 | 7,750 | 8,000 | 11,800 | 473.08 |
| 1984-01-31 | 7,850 | 7,900 | 7,800 | 7,800 | 5,200 | 461.26 |
| 1984-01-30 | 8,000 | 8,000 | 7,800 | 7,810 | 4,800 | 461.85 |
| 1984-01-28 | 8,000 | 8,000 | 7,950 | 7,950 | 8,400 | 470.13 |
| 1984-01-27 | 8,100 | 8,100 | 7,950 | 7,950 | 5,000 | 470.13 |
| 1984-01-26 | 8,100 | 8,100 | 7,950 | 8,100 | 11,600 | 479 |
| 1984-01-25 | 8,050 | 8,100 | 7,900 | 8,100 | 14,800 | 479 |
| 1984-01-24 | 8,000 | 8,000 | 8,000 | 8,000 | 8,300 | 473.08 |
| 1984-01-23 | 8,050 | 8,200 | 8,050 | 8,200 | 14,000 | 484.91 |
| 1984-01-20 | 8,500 | 8,500 | 8,240 | 8,350 | 31,500 | 493.78 |
| 1984-01-19 | 8,500 | 8,500 | 8,450 | 8,500 | 70,400 | 502.65 |
| 1984-01-18 | 8,500 | 8,700 | 8,440 | 8,500 | 206,100 | 502.65 |
| 1984-01-17 | 8,100 | 8,400 | 8,040 | 8,390 | 142,500 | 496.15 |
| 1984-01-13 | 7,990 | 8,000 | 7,900 | 8,000 | 14,500 | 473.08 |
| 1984-01-12 | 8,050 | 8,100 | 7,890 | 7,900 | 32,500 | 467.17 |
| 1984-01-11 | 7,700 | 8,140 | 7,700 | 7,990 | 47,500 | 472.49 |
| 1984-01-10 | 7,440 | 7,500 | 7,350 | 7,500 | 12,200 | 443.52 |
| 1984-01-09 | 7,400 | 7,400 | 7,300 | 7,340 | 3,100 | 434.05 |
| 1984-01-07 | 7,410 | 7,460 | 7,350 | 7,400 | 6,000 | 437.60 |
| 1984-01-06 | 7,500 | 7,510 | 7,500 | 7,500 | 3,900 | 443.52 |
| 1984-01-05 | 7,600 | 7,600 | 7,500 | 7,500 | 10,100 | 443.52 |
| 1984-01-04 | 7,500 | 7,600 | 7,500 | 7,500 | 3,500 | 443.52 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
