1942 (株)関電工 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 | 1,810 | 1,810 | 1,750 | 1,770 | 62,000 | 658.18 |
| 1984-12-27 | 1,850 | 1,850 | 1,790 | 1,810 | 45,000 | 673.06 |
| 1984-12-26 | 1,850 | 1,870 | 1,830 | 1,850 | 142,000 | 687.93 |
| 1984-12-25 | 1,820 | 1,870 | 1,800 | 1,830 | 139,000 | 680.49 |
| 1984-12-24 | 1,850 | 1,870 | 1,830 | 1,860 | 54,000 | 691.65 |
| 1984-12-22 | 1,860 | 1,900 | 1,830 | 1,880 | 162,000 | 699.09 |
| 1984-12-21 | 1,870 | 1,870 | 1,810 | 1,870 | 109,000 | 695.37 |
| 1984-12-20 | 1,910 | 1,910 | 1,820 | 1,890 | 182,000 | 702.80 |
| 1984-12-19 | 1,890 | 1,940 | 1,880 | 1,910 | 1,158,000 | 710.24 |
| 1984-12-18 | 1,910 | 1,930 | 1,850 | 1,860 | 1,238,000 | 691.65 |
| 1984-12-17 | 1,870 | 1,870 | 1,820 | 1,860 | 375,000 | 691.65 |
| 1984-12-15 | 1,820 | 1,870 | 1,800 | 1,850 | 676,000 | 687.93 |
| 1984-12-14 | 1,750 | 1,840 | 1,720 | 1,810 | 525,000 | 673.06 |
| 1984-12-13 | 1,790 | 1,790 | 1,720 | 1,740 | 339,000 | 647.03 |
| 1984-12-12 | 1,710 | 1,820 | 1,710 | 1,810 | 244,000 | 673.06 |
| 1984-12-11 | 1,730 | 1,740 | 1,700 | 1,700 | 72,000 | 632.15 |
| 1984-12-10 | 1,710 | 1,740 | 1,710 | 1,730 | 46,000 | 643.31 |
| 1984-12-07 | 1,750 | 1,750 | 1,710 | 1,710 | 67,000 | 635.87 |
| 1984-12-06 | 1,760 | 1,760 | 1,730 | 1,750 | 41,000 | 650.74 |
| 1984-12-05 | 1,760 | 1,790 | 1,760 | 1,790 | 67,000 | 665.62 |
| 1984-12-04 | 1,770 | 1,830 | 1,770 | 1,770 | 161,000 | 658.18 |
| 1984-12-03 | 1,730 | 1,800 | 1,730 | 1,780 | 225,000 | 661.90 |
| 1984-12-01 | 1,800 | 1,800 | 1,750 | 1,750 | 34,000 | 650.74 |
| 1984-11-30 | 1,830 | 1,830 | 1,780 | 1,780 | 216,000 | 661.90 |
| 1984-11-29 | 1,820 | 1,820 | 1,780 | 1,820 | 213,000 | 676.77 |
| 1984-11-28 | 1,850 | 1,850 | 1,810 | 1,820 | 399,000 | 676.77 |
| 1984-11-27 | 1,770 | 1,870 | 1,770 | 1,860 | 485,000 | 691.65 |
| 1984-11-26 | 1,740 | 1,800 | 1,740 | 1,780 | 173,000 | 661.90 |
| 1984-11-24 | 1,780 | 1,790 | 1,740 | 1,770 | 54,000 | 658.18 |
| 1984-11-22 | 1,740 | 1,790 | 1,740 | 1,770 | 180,000 | 658.18 |
| 1984-11-21 | 1,750 | 1,770 | 1,730 | 1,760 | 293,000 | 654.46 |
| 1984-11-20 | 1,730 | 1,750 | 1,730 | 1,750 | 85,000 | 650.74 |
| 1984-11-19 | 1,760 | 1,760 | 1,740 | 1,740 | 49,000 | 647.03 |
| 1984-11-17 | 1,770 | 1,790 | 1,750 | 1,760 | 310,000 | 654.46 |
| 1984-11-16 | 1,720 | 1,760 | 1,710 | 1,760 | 165,000 | 654.46 |
| 1984-11-15 | 1,750 | 1,750 | 1,710 | 1,720 | 148,000 | 639.59 |
| 1984-11-14 | 1,710 | 1,760 | 1,700 | 1,750 | 253,000 | 650.74 |
| 1984-11-13 | 1,710 | 1,710 | 1,690 | 1,710 | 17,000 | 635.87 |
| 1984-11-12 | 1,710 | 1,710 | 1,690 | 1,710 | 45,000 | 635.87 |
| 1984-11-09 | 1,710 | 1,710 | 1,690 | 1,690 | 52,000 | 628.43 |
| 1984-11-08 | 1,730 | 1,730 | 1,690 | 1,690 | 104,000 | 628.43 |
| 1984-11-07 | 1,740 | 1,750 | 1,710 | 1,730 | 114,000 | 643.31 |
| 1984-11-06 | 1,720 | 1,720 | 1,700 | 1,720 | 134,000 | 639.59 |
| 1984-11-05 | 1,740 | 1,740 | 1,700 | 1,710 | 41,000 | 635.87 |
| 1984-11-02 | 1,750 | 1,750 | 1,700 | 1,720 | 101,000 | 639.59 |
| 1984-11-01 | 1,760 | 1,770 | 1,710 | 1,720 | 97,000 | 639.59 |
| 1984-10-31 | 1,740 | 1,770 | 1,730 | 1,770 | 132,000 | 658.18 |
| 1984-10-30 | 1,770 | 1,770 | 1,740 | 1,740 | 158,000 | 647.03 |
| 1984-10-29 | 1,670 | 1,770 | 1,670 | 1,770 | 179,000 | 658.18 |
| 1984-10-27 | 1,680 | 1,700 | 1,680 | 1,680 | 178,000 | 624.71 |
| 1984-10-26 | 1,770 | 1,770 | 1,720 | 1,720 | 122,000 | 639.59 |
| 1984-10-25 | 1,810 | 1,810 | 1,760 | 1,770 | 436,000 | 658.18 |
| 1984-10-24 | 1,870 | 1,870 | 1,810 | 1,810 | 382,000 | 673.06 |
| 1984-10-23 | 1,830 | 1,890 | 1,820 | 1,850 | 460,000 | 687.93 |
| 1984-10-22 | 1,850 | 1,850 | 1,810 | 1,840 | 233,000 | 684.21 |
| 1984-10-20 | 1,850 | 1,880 | 1,850 | 1,860 | 572,000 | 691.65 |
| 1984-10-19 | 1,900 | 1,920 | 1,870 | 1,880 | 2,505,000 | 699.09 |
| 1984-10-18 | 1,830 | 1,900 | 1,780 | 1,840 | 2,252,000 | 684.21 |
| 1984-10-17 | 1,690 | 1,870 | 1,680 | 1,830 | 1,887,000 | 680.49 |
| 1984-10-16 | 1,720 | 1,740 | 1,660 | 1,660 | 1,418,000 | 617.28 |
| 1984-10-15 | 1,640 | 1,670 | 1,640 | 1,660 | 704,000 | 617.28 |
| 1984-10-12 | 1,570 | 1,640 | 1,560 | 1,630 | 908,000 | 606.12 |
| 1984-10-11 | 1,550 | 1,580 | 1,530 | 1,580 | 63,000 | 587.53 |
| 1984-10-09 | 1,600 | 1,600 | 1,510 | 1,520 | 137,000 | 565.22 |
| 1984-10-08 | 1,600 | 1,620 | 1,560 | 1,600 | 214,000 | 594.97 |
| 1984-10-06 | 1,600 | 1,610 | 1,570 | 1,570 | 159,000 | 583.81 |
| 1984-10-05 | 1,580 | 1,580 | 1,530 | 1,560 | 90,000 | 580.09 |
| 1984-10-04 | 1,600 | 1,600 | 1,530 | 1,530 | 149,000 | 568.94 |
| 1984-10-03 | 1,590 | 1,610 | 1,550 | 1,610 | 240,000 | 598.68 |
| 1984-10-02 | 1,620 | 1,620 | 1,580 | 1,590 | 412,000 | 591.25 |
| 1984-10-01 | 1,600 | 1,650 | 1,580 | 1,640 | 880,000 | 609.84 |
| 1984-09-29 | 1,580 | 1,590 | 1,550 | 1,590 | 288,000 | 591.25 |
| 1984-09-28 | 1,550 | 1,610 | 1,550 | 1,580 | 1,668,000 | 587.53 |
| 1984-09-27 | 1,460 | 1,550 | 1,460 | 1,540 | 957,000 | 572.66 |
| 1984-09-26 | 1,460 | 1,460 | 1,450 | 1,450 | 106,000 | 539.19 |
| 1984-09-25 | 1,460 | 1,460 | 1,430 | 1,450 | 97,000 | 539.19 |
| 1984-09-22 | 1,480 | 1,480 | 1,450 | 1,450 | 87,000 | 539.19 |
| 1984-09-21 | 1,450 | 1,470 | 1,450 | 1,450 | 41,000 | 539.19 |
| 1984-09-20 | 1,470 | 1,470 | 1,450 | 1,450 | 30,000 | 539.19 |
| 1984-09-19 | 1,450 | 1,460 | 1,450 | 1,450 | 83,000 | 539.19 |
| 1984-09-18 | 1,460 | 1,470 | 1,450 | 1,470 | 29,000 | 546.63 |
| 1984-09-17 | 1,480 | 1,480 | 1,450 | 1,470 | 81,000 | 546.63 |
| 1984-09-14 | 1,490 | 1,510 | 1,440 | 1,480 | 315,000 | 550.34 |
| 1984-09-13 | 1,430 | 1,490 | 1,430 | 1,480 | 422,000 | 550.34 |
| 1984-09-12 | 1,410 | 1,430 | 1,410 | 1,430 | 59,000 | 531.75 |
| 1984-09-11 | 1,400 | 1,430 | 1,390 | 1,430 | 117,000 | 531.75 |
| 1984-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 520.60 |
| 1984-09-07 | 1,410 | 1,430 | 1,400 | 1,400 | 93,000 | 520.60 |
| 1984-09-06 | 1,430 | 1,430 | 1,390 | 1,420 | 227,000 | 528.03 |
| 1984-09-05 | 1,480 | 1,480 | 1,450 | 1,450 | 100,000 | 539.19 |
| 1984-09-04 | 1,480 | 1,480 | 1,470 | 1,480 | 80,000 | 550.34 |
| 1984-09-03 | 1,470 | 1,480 | 1,470 | 1,480 | 65,000 | 550.34 |
| 1984-09-01 | 1,480 | 1,480 | 1,430 | 1,480 | 265,000 | 550.34 |
| 1984-08-31 | 1,460 | 1,500 | 1,440 | 1,490 | 118,000 | 554.06 |
| 1984-08-30 | 1,470 | 1,500 | 1,460 | 1,480 | 215,000 | 550.34 |
| 1984-08-29 | 1,530 | 1,550 | 1,480 | 1,500 | 349,000 | 557.78 |
| 1984-08-28 | 1,490 | 1,490 | 1,480 | 1,480 | 163,000 | 550.34 |
| 1984-08-27 | 1,490 | 1,500 | 1,490 | 1,490 | 114,000 | 554.06 |
| 1984-08-25 | 1,490 | 1,490 | 1,480 | 1,490 | 78,000 | 554.06 |
| 1984-08-24 | 1,510 | 1,510 | 1,480 | 1,490 | 261,000 | 554.06 |
| 1984-08-23 | 1,470 | 1,520 | 1,460 | 1,520 | 621,000 | 565.22 |
| 1984-08-22 | 1,410 | 1,470 | 1,410 | 1,450 | 332,000 | 539.19 |
| 1984-08-21 | 1,420 | 1,420 | 1,390 | 1,390 | 50,000 | 516.88 |
| 1984-08-20 | 1,410 | 1,420 | 1,410 | 1,420 | 46,000 | 528.03 |
| 1984-08-18 | 1,400 | 1,450 | 1,400 | 1,440 | 228,000 | 535.47 |
| 1984-08-17 | 1,380 | 1,390 | 1,370 | 1,390 | 40,000 | 516.88 |
| 1984-08-16 | 1,360 | 1,380 | 1,350 | 1,380 | 51,000 | 513.16 |
| 1984-08-15 | 1,340 | 1,360 | 1,330 | 1,340 | 78,000 | 498.28 |
| 1984-08-14 | 1,350 | 1,350 | 1,330 | 1,330 | 25,000 | 494.57 |
| 1984-08-13 | 1,370 | 1,370 | 1,340 | 1,350 | 58,000 | 502 |
| 1984-08-10 | 1,340 | 1,370 | 1,340 | 1,370 | 133,000 | 509.44 |
| 1984-08-09 | 1,320 | 1,320 | 1,310 | 1,320 | 56,000 | 490.85 |
| 1984-08-08 | 1,350 | 1,350 | 1,300 | 1,330 | 85,000 | 494.57 |
| 1984-08-07 | 1,390 | 1,390 | 1,350 | 1,350 | 89,000 | 502 |
| 1984-08-06 | 1,400 | 1,400 | 1,360 | 1,390 | 63,000 | 516.88 |
| 1984-08-04 | 1,410 | 1,420 | 1,390 | 1,410 | 262,000 | 524.31 |
| 1984-08-03 | 1,350 | 1,350 | 1,280 | 1,300 | 287,000 | 483.41 |
| 1984-08-02 | 1,300 | 1,300 | 1,260 | 1,260 | 105,000 | 468.54 |
| 1984-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 468.54 |
| 1984-07-31 | 1,260 | 1,290 | 1,260 | 1,290 | 9,000 | 479.69 |
| 1984-07-30 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 483.41 |
| 1984-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 483.41 |
| 1984-07-27 | 1,330 | 1,330 | 1,300 | 1,320 | 32,000 | 490.85 |
| 1984-07-26 | 1,260 | 1,300 | 1,260 | 1,300 | 33,000 | 483.41 |
| 1984-07-25 | 1,250 | 1,250 | 1,230 | 1,250 | 12,000 | 464.82 |
| 1984-07-24 | 1,230 | 1,250 | 1,230 | 1,250 | 50,000 | 464.82 |
| 1984-07-23 | 1,280 | 1,280 | 1,250 | 1,250 | 105,000 | 464.82 |
| 1984-07-21 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 472.25 |
| 1984-07-20 | 1,270 | 1,270 | 1,260 | 1,270 | 25,000 | 472.25 |
| 1984-07-19 | 1,310 | 1,310 | 1,280 | 1,280 | 28,000 | 475.97 |
| 1984-07-18 | 1,320 | 1,330 | 1,320 | 1,330 | 15,000 | 494.57 |
| 1984-07-17 | 1,300 | 1,310 | 1,300 | 1,310 | 93,000 | 487.13 |
| 1984-07-16 | 1,310 | 1,320 | 1,310 | 1,320 | 18,000 | 490.85 |
| 1984-07-13 | 1,320 | 1,320 | 1,310 | 1,310 | 33,000 | 487.13 |
| 1984-07-12 | 1,330 | 1,340 | 1,320 | 1,330 | 30,000 | 494.57 |
| 1984-07-11 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 494.57 |
| 1984-07-10 | 1,340 | 1,340 | 1,330 | 1,330 | 21,000 | 494.57 |
| 1984-07-09 | 1,350 | 1,350 | 1,330 | 1,330 | 23,000 | 494.57 |
| 1984-07-07 | 1,330 | 1,350 | 1,320 | 1,350 | 24,000 | 502 |
| 1984-07-06 | 1,310 | 1,320 | 1,300 | 1,310 | 109,000 | 487.13 |
| 1984-07-05 | 1,320 | 1,330 | 1,310 | 1,310 | 24,000 | 487.13 |
| 1984-07-04 | 1,300 | 1,310 | 1,300 | 1,310 | 32,000 | 487.13 |
| 1984-07-03 | 1,300 | 1,300 | 1,300 | 1,300 | 62,000 | 483.41 |
| 1984-07-02 | 1,350 | 1,350 | 1,300 | 1,300 | 161,000 | 483.41 |
| 1984-06-30 | 1,330 | 1,350 | 1,330 | 1,350 | 26,000 | 502 |
| 1984-06-29 | 1,340 | 1,350 | 1,330 | 1,330 | 21,000 | 494.57 |
| 1984-06-28 | 1,320 | 1,340 | 1,320 | 1,340 | 42,000 | 498.28 |
| 1984-06-27 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 487.13 |
| 1984-06-26 | 1,330 | 1,340 | 1,280 | 1,290 | 57,000 | 479.69 |
| 1984-06-25 | 1,310 | 1,330 | 1,300 | 1,330 | 17,000 | 494.57 |
| 1984-06-23 | 1,320 | 1,320 | 1,290 | 1,300 | 18,000 | 483.41 |
| 1984-06-22 | 1,270 | 1,320 | 1,270 | 1,320 | 26,000 | 490.85 |
| 1984-06-21 | 1,310 | 1,310 | 1,290 | 1,290 | 30,000 | 479.69 |
| 1984-06-20 | 1,320 | 1,320 | 1,310 | 1,310 | 27,000 | 487.13 |
| 1984-06-19 | 1,310 | 1,330 | 1,310 | 1,330 | 212,000 | 494.57 |
| 1984-06-18 | 1,290 | 1,290 | 1,280 | 1,290 | 105,000 | 479.69 |
| 1984-06-16 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 475.97 |
| 1984-06-15 | 1,290 | 1,290 | 1,280 | 1,280 | 34,000 | 475.97 |
| 1984-06-14 | 1,340 | 1,350 | 1,290 | 1,290 | 22,000 | 479.69 |
| 1984-06-13 | 1,340 | 1,350 | 1,340 | 1,340 | 114,000 | 498.28 |
| 1984-06-12 | 1,310 | 1,340 | 1,310 | 1,340 | 48,000 | 498.28 |
| 1984-06-11 | 1,320 | 1,320 | 1,290 | 1,310 | 34,000 | 487.13 |
| 1984-06-08 | 1,320 | 1,320 | 1,300 | 1,310 | 49,000 | 487.13 |
| 1984-06-07 | 1,320 | 1,320 | 1,300 | 1,310 | 49,000 | 487.13 |
| 1984-06-06 | 1,350 | 1,350 | 1,340 | 1,340 | 43,000 | 498.28 |
| 1984-06-05 | 1,330 | 1,350 | 1,330 | 1,340 | 30,000 | 498.28 |
| 1984-06-04 | 1,300 | 1,300 | 1,260 | 1,290 | 57,000 | 479.69 |
| 1984-06-02 | 1,280 | 1,320 | 1,280 | 1,300 | 161,000 | 483.41 |
| 1984-06-01 | 1,270 | 1,280 | 1,270 | 1,270 | 60,000 | 472.25 |
| 1984-05-31 | 1,300 | 1,300 | 1,260 | 1,300 | 89,000 | 483.41 |
| 1984-05-30 | 1,350 | 1,360 | 1,330 | 1,360 | 37,000 | 505.72 |
| 1984-05-29 | 1,360 | 1,360 | 1,330 | 1,360 | 37,000 | 505.72 |
| 1984-05-28 | 1,320 | 1,360 | 1,320 | 1,360 | 43,000 | 505.72 |
| 1984-05-26 | 1,290 | 1,320 | 1,290 | 1,320 | 38,000 | 490.85 |
| 1984-05-25 | 1,330 | 1,340 | 1,300 | 1,320 | 94,000 | 490.85 |
| 1984-05-24 | 1,310 | 1,390 | 1,300 | 1,390 | 309,000 | 516.88 |
| 1984-05-23 | 1,230 | 1,250 | 1,200 | 1,210 | 450,000 | 449.94 |
| 1984-05-22 | 1,300 | 1,310 | 1,250 | 1,250 | 294,000 | 464.82 |
| 1984-05-21 | 1,410 | 1,420 | 1,360 | 1,360 | 85,000 | 505.72 |
| 1984-05-19 | 1,420 | 1,450 | 1,420 | 1,440 | 36,000 | 535.47 |
| 1984-05-18 | 1,390 | 1,450 | 1,380 | 1,400 | 96,000 | 520.60 |
| 1984-05-17 | 1,460 | 1,480 | 1,390 | 1,390 | 86,000 | 516.88 |
| 1984-05-16 | 1,500 | 1,500 | 1,460 | 1,490 | 41,000 | 554.06 |
| 1984-05-15 | 1,410 | 1,500 | 1,410 | 1,500 | 152,000 | 557.78 |
| 1984-05-14 | 1,470 | 1,490 | 1,400 | 1,420 | 221,000 | 528.03 |
| 1984-05-11 | 1,590 | 1,590 | 1,530 | 1,540 | 135,000 | 572.66 |
| 1984-05-10 | 1,680 | 1,680 | 1,580 | 1,580 | 79,000 | 587.53 |
| 1984-05-09 | 1,700 | 1,700 | 1,660 | 1,680 | 219,000 | 624.71 |
| 1984-05-08 | 1,640 | 1,700 | 1,640 | 1,670 | 184,000 | 621 |
| 1984-05-07 | 1,630 | 1,640 | 1,620 | 1,630 | 44,000 | 606.12 |
| 1984-05-04 | 1,560 | 1,600 | 1,560 | 1,600 | 29,000 | 594.97 |
| 1984-05-02 | 1,550 | 1,550 | 1,530 | 1,550 | 40,000 | 576.37 |
| 1984-05-01 | 1,550 | 1,550 | 1,530 | 1,550 | 122,000 | 576.37 |
| 1984-04-28 | 1,560 | 1,570 | 1,550 | 1,550 | 148,000 | 576.37 |
| 1984-04-27 | 1,560 | 1,570 | 1,560 | 1,560 | 38,000 | 580.09 |
| 1984-04-26 | 1,560 | 1,570 | 1,560 | 1,560 | 33,000 | 580.09 |
| 1984-04-25 | 1,560 | 1,580 | 1,550 | 1,560 | 50,000 | 580.09 |
| 1984-04-24 | 1,590 | 1,600 | 1,560 | 1,560 | 57,000 | 580.09 |
| 1984-04-23 | 1,580 | 1,600 | 1,580 | 1,600 | 29,000 | 594.97 |
| 1984-04-21 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 591.25 |
| 1984-04-20 | 1,550 | 1,650 | 1,540 | 1,580 | 60,000 | 587.53 |
| 1984-04-19 | 1,580 | 1,580 | 1,550 | 1,550 | 36,000 | 576.37 |
| 1984-04-18 | 1,600 | 1,600 | 1,580 | 1,580 | 39,000 | 587.53 |
| 1984-04-17 | 1,590 | 1,600 | 1,570 | 1,600 | 118,000 | 594.97 |
| 1984-04-16 | 1,580 | 1,600 | 1,580 | 1,580 | 57,000 | 587.53 |
| 1984-04-13 | 1,620 | 1,630 | 1,580 | 1,580 | 147,000 | 587.53 |
| 1984-04-12 | 1,620 | 1,640 | 1,620 | 1,620 | 32,000 | 602.40 |
| 1984-04-11 | 1,640 | 1,640 | 1,610 | 1,640 | 90,000 | 609.84 |
| 1984-04-10 | 1,650 | 1,660 | 1,630 | 1,640 | 91,000 | 609.84 |
| 1984-04-09 | 1,650 | 1,680 | 1,650 | 1,660 | 23,000 | 617.28 |
| 1984-04-07 | 1,690 | 1,690 | 1,650 | 1,650 | 14,000 | 613.56 |
| 1984-04-06 | 1,660 | 1,690 | 1,640 | 1,690 | 101,000 | 628.43 |
| 1984-04-05 | 1,700 | 1,720 | 1,680 | 1,690 | 102,000 | 628.43 |
| 1984-04-04 | 1,760 | 1,760 | 1,700 | 1,700 | 199,000 | 632.15 |
| 1984-04-03 | 1,810 | 1,810 | 1,750 | 1,780 | 124,000 | 661.90 |
| 1984-04-02 | 1,730 | 1,830 | 1,730 | 1,750 | 393,000 | 650.74 |
| 1984-03-31 | 1,740 | 1,750 | 1,720 | 1,720 | 109,000 | 639.59 |
| 1984-03-30 | 1,700 | 1,750 | 1,700 | 1,720 | 224,000 | 639.59 |
| 1984-03-29 | 1,660 | 1,740 | 1,660 | 1,690 | 115,000 | 628.43 |
| 1984-03-28 | 1,650 | 1,680 | 1,650 | 1,680 | 100,000 | 624.71 |
| 1984-03-27 | 1,700 | 1,700 | 1,660 | 1,680 | 122,000 | 624.71 |
| 1984-03-26 | 1,680 | 1,700 | 1,680 | 1,680 | 84,000 | 624.71 |
| 1984-03-24 | 1,630 | 1,680 | 1,630 | 1,680 | 164,000 | 624.71 |
| 1984-03-23 | 1,680 | 1,690 | 1,630 | 1,650 | 275,000 | 613.56 |
| 1984-03-22 | 1,680 | 1,680 | 1,660 | 1,680 | 205,000 | 624.71 |
| 1984-03-21 | 1,700 | 1,700 | 1,650 | 1,670 | 287,000 | 621 |
| 1984-03-19 | 1,670 | 1,700 | 1,670 | 1,690 | 285,000 | 628.43 |
| 1984-03-17 | 1,700 | 1,740 | 1,630 | 1,680 | 464,000 | 624.71 |
| 1984-03-16 | 1,820 | 1,830 | 1,750 | 1,760 | 503,000 | 654.46 |
| 1984-03-15 | 1,880 | 1,880 | 1,820 | 1,880 | 586,000 | 699.09 |
| 1984-03-14 | 1,910 | 1,940 | 1,850 | 1,880 | 1,023,000 | 699.09 |
| 1984-03-13 | 1,870 | 1,920 | 1,860 | 1,880 | 1,571,000 | 699.09 |
| 1984-03-12 | 1,770 | 1,900 | 1,750 | 1,900 | 2,298,000 | 706.52 |
| 1984-03-09 | 1,670 | 1,790 | 1,670 | 1,780 | 1,760,000 | 661.90 |
| 1984-03-08 | 1,660 | 1,690 | 1,650 | 1,650 | 636,000 | 613.56 |
| 1984-03-07 | 1,700 | 1,700 | 1,660 | 1,680 | 540,000 | 624.71 |
| 1984-03-06 | 1,700 | 1,770 | 1,680 | 1,720 | 2,087,000 | 639.59 |
| 1984-03-05 | 1,570 | 1,710 | 1,560 | 1,700 | 3,145,000 | 632.15 |
| 1984-03-03 | 1,500 | 1,530 | 1,500 | 1,530 | 876,000 | 568.94 |
| 1984-03-02 | 1,440 | 1,490 | 1,420 | 1,460 | 361,000 | 542.91 |
| 1984-03-01 | 1,460 | 1,480 | 1,420 | 1,450 | 548,000 | 539.19 |
| 1984-02-29 | 1,470 | 1,500 | 1,460 | 1,480 | 605,000 | 550.34 |
| 1984-02-28 | 1,460 | 1,500 | 1,460 | 1,470 | 780,000 | 546.63 |
| 1984-02-27 | 1,470 | 1,490 | 1,430 | 1,450 | 713,000 | 539.19 |
| 1984-02-25 | 1,430 | 1,440 | 1,410 | 1,410 | 272,000 | 524.31 |
| 1984-02-24 | 1,420 | 1,430 | 1,390 | 1,410 | 420,000 | 524.31 |
| 1984-02-23 | 1,450 | 1,450 | 1,420 | 1,430 | 335,000 | 531.75 |
| 1984-02-22 | 1,430 | 1,470 | 1,430 | 1,440 | 1,471,000 | 535.47 |
| 1984-02-21 | 1,400 | 1,440 | 1,380 | 1,440 | 891,000 | 535.47 |
| 1984-02-20 | 1,360 | 1,400 | 1,350 | 1,380 | 297,000 | 513.16 |
| 1984-02-18 | 1,280 | 1,360 | 1,280 | 1,360 | 257,000 | 505.72 |
| 1984-02-17 | 1,270 | 1,300 | 1,270 | 1,290 | 28,000 | 479.69 |
| 1984-02-16 | 1,270 | 1,290 | 1,260 | 1,260 | 72,000 | 468.54 |
| 1984-02-15 | 1,270 | 1,300 | 1,260 | 1,270 | 93,000 | 472.25 |
| 1984-02-14 | 1,290 | 1,290 | 1,260 | 1,260 | 60,000 | 468.54 |
| 1984-02-13 | 1,280 | 1,300 | 1,260 | 1,260 | 43,000 | 468.54 |
| 1984-02-10 | 1,280 | 1,300 | 1,270 | 1,300 | 24,000 | 483.41 |
| 1984-02-09 | 1,300 | 1,310 | 1,250 | 1,260 | 66,000 | 468.54 |
| 1984-02-08 | 1,310 | 1,320 | 1,300 | 1,300 | 79,000 | 483.41 |
| 1984-02-07 | 1,320 | 1,330 | 1,310 | 1,320 | 40,000 | 490.85 |
| 1984-02-06 | 1,320 | 1,330 | 1,310 | 1,330 | 45,000 | 494.57 |
| 1984-02-04 | 1,340 | 1,350 | 1,320 | 1,340 | 69,000 | 498.28 |
| 1984-02-03 | 1,340 | 1,360 | 1,340 | 1,340 | 76,000 | 498.28 |
| 1984-02-02 | 1,350 | 1,350 | 1,320 | 1,320 | 69,000 | 490.85 |
| 1984-02-01 | 1,340 | 1,350 | 1,330 | 1,340 | 90,000 | 498.28 |
| 1984-01-31 | 1,350 | 1,360 | 1,340 | 1,340 | 60,000 | 498.28 |
| 1984-01-30 | 1,350 | 1,370 | 1,330 | 1,340 | 108,000 | 498.28 |
| 1984-01-28 | 1,350 | 1,350 | 1,320 | 1,320 | 104,000 | 490.85 |
| 1984-01-27 | 1,310 | 1,340 | 1,310 | 1,330 | 92,000 | 494.57 |
| 1984-01-26 | 1,320 | 1,330 | 1,300 | 1,310 | 125,000 | 487.13 |
| 1984-01-25 | 1,320 | 1,350 | 1,310 | 1,320 | 79,000 | 490.85 |
| 1984-01-24 | 1,330 | 1,340 | 1,310 | 1,320 | 160,000 | 490.85 |
| 1984-01-23 | 1,330 | 1,340 | 1,330 | 1,330 | 100,000 | 494.57 |
| 1984-01-21 | 1,330 | 1,340 | 1,330 | 1,330 | 49,000 | 494.57 |
| 1984-01-20 | 1,340 | 1,350 | 1,330 | 1,340 | 54,000 | 498.28 |
| 1984-01-19 | 1,360 | 1,360 | 1,330 | 1,360 | 138,000 | 505.72 |
| 1984-01-18 | 1,350 | 1,360 | 1,320 | 1,360 | 79,000 | 505.72 |
| 1984-01-17 | 1,370 | 1,380 | 1,340 | 1,340 | 113,000 | 498.28 |
| 1984-01-13 | 1,390 | 1,390 | 1,340 | 1,350 | 138,000 | 502 |
| 1984-01-12 | 1,340 | 1,390 | 1,340 | 1,390 | 121,000 | 516.88 |
| 1984-01-11 | 1,340 | 1,340 | 1,330 | 1,340 | 83,000 | 498.28 |
| 1984-01-10 | 1,330 | 1,350 | 1,320 | 1,320 | 64,000 | 490.85 |
| 1984-01-09 | 1,330 | 1,350 | 1,310 | 1,310 | 83,000 | 487.13 |
| 1984-01-07 | 1,370 | 1,390 | 1,350 | 1,350 | 114,000 | 502 |
| 1984-01-06 | 1,420 | 1,420 | 1,350 | 1,360 | 405,000 | 505.72 |
| 1984-01-05 | 1,390 | 1,390 | 1,320 | 1,340 | 280,000 | 498.28 |
| 1984-01-04 | 1,400 | 1,400 | 1,360 | 1,390 | 121,000 | 516.88 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株