4506 住友ファーマ(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 | 4,990 | 5,030 | 4,850 | 4,880 | 379,000 | 3,658.10 |
| 1984-12-27 | 4,900 | 5,090 | 4,860 | 5,000 | 473,000 | 3,748.06 |
| 1984-12-26 | 4,850 | 4,970 | 4,800 | 4,800 | 764,000 | 3,598.13 |
| 1984-12-25 | 4,900 | 4,920 | 4,750 | 4,800 | 432,000 | 3,598.13 |
| 1984-12-24 | 4,900 | 4,990 | 4,870 | 4,920 | 317,000 | 3,688.09 |
| 1984-12-22 | 4,910 | 5,070 | 4,860 | 4,930 | 203,000 | 3,695.58 |
| 1984-12-21 | 5,100 | 5,240 | 4,850 | 4,900 | 548,000 | 3,673.09 |
| 1984-12-20 | 5,410 | 5,470 | 5,000 | 5,110 | 1,207,000 | 3,830.51 |
| 1984-12-19 | 4,890 | 5,310 | 4,840 | 5,310 | 1,223,000 | 3,980.44 |
| 1984-12-18 | 4,800 | 4,940 | 4,760 | 4,810 | 434,000 | 3,605.63 |
| 1984-12-17 | 4,710 | 4,830 | 4,620 | 4,700 | 142,000 | 3,523.17 |
| 1984-12-15 | 4,880 | 4,880 | 4,610 | 4,670 | 212,000 | 3,500.68 |
| 1984-12-14 | 4,720 | 4,960 | 4,660 | 4,880 | 917,000 | 3,658.10 |
| 1984-12-13 | 4,580 | 4,580 | 4,380 | 4,520 | 437,000 | 3,388.24 |
| 1984-12-12 | 4,640 | 4,670 | 4,510 | 4,590 | 325,000 | 3,440.72 |
| 1984-12-11 | 4,510 | 4,760 | 4,310 | 4,590 | 1,102,000 | 3,440.72 |
| 1984-12-10 | 4,710 | 4,760 | 4,480 | 4,480 | 673,000 | 3,358.26 |
| 1984-12-07 | 5,310 | 5,310 | 4,950 | 4,980 | 1,037,000 | 3,733.06 |
| 1984-12-06 | 5,400 | 5,450 | 5,300 | 5,300 | 310,000 | 3,972.94 |
| 1984-12-05 | 5,450 | 5,500 | 5,290 | 5,500 | 898,000 | 4,122.86 |
| 1984-12-04 | 5,580 | 5,640 | 5,400 | 5,430 | 642,000 | 4,070.39 |
| 1984-12-03 | 5,690 | 5,740 | 5,500 | 5,590 | 1,260,000 | 4,190.33 |
| 1984-12-01 | 5,500 | 5,650 | 5,460 | 5,600 | 658,000 | 4,197.82 |
| 1984-11-30 | 5,480 | 5,590 | 5,410 | 5,410 | 481,000 | 4,055.40 |
| 1984-11-29 | 5,250 | 5,710 | 5,250 | 5,400 | 1,362,000 | 4,047.90 |
| 1984-11-28 | 5,460 | 5,560 | 5,330 | 5,330 | 1,176,000 | 3,995.43 |
| 1984-11-27 | 5,250 | 5,630 | 5,180 | 5,560 | 624,000 | 4,167.84 |
| 1984-11-26 | 5,490 | 5,490 | 5,300 | 5,300 | 395,000 | 3,972.94 |
| 1984-11-24 | 5,520 | 5,570 | 5,410 | 5,470 | 242,000 | 4,100.37 |
| 1984-11-22 | 5,630 | 5,640 | 5,510 | 5,530 | 385,000 | 4,145.35 |
| 1984-11-21 | 5,580 | 5,740 | 5,550 | 5,650 | 731,000 | 4,235.30 |
| 1984-11-20 | 5,680 | 5,680 | 5,530 | 5,600 | 449,000 | 4,197.82 |
| 1984-11-19 | 5,390 | 5,780 | 5,390 | 5,700 | 821,000 | 4,272.78 |
| 1984-11-17 | 5,310 | 5,400 | 5,310 | 5,400 | 240,000 | 4,047.90 |
| 1984-11-16 | 5,400 | 5,500 | 5,350 | 5,350 | 443,000 | 4,010.42 |
| 1984-11-15 | 5,540 | 5,540 | 5,350 | 5,450 | 291,000 | 4,085.38 |
| 1984-11-14 | 5,440 | 5,540 | 5,400 | 5,500 | 479,000 | 4,122.86 |
| 1984-11-13 | 5,220 | 5,500 | 5,220 | 5,450 | 572,000 | 4,085.38 |
| 1984-11-12 | 5,500 | 5,540 | 5,310 | 5,320 | 620,000 | 3,987.93 |
| 1984-11-09 | 5,700 | 5,700 | 5,550 | 5,590 | 663,000 | 4,190.33 |
| 1984-11-08 | 5,660 | 5,800 | 5,620 | 5,700 | 901,000 | 4,272.78 |
| 1984-11-07 | 5,870 | 5,910 | 5,600 | 5,720 | 1,661,000 | 4,287.78 |
| 1984-11-06 | 5,910 | 6,000 | 5,770 | 5,770 | 6,095,998 | 4,325.26 |
| 1984-11-05 | 5,530 | 5,810 | 5,430 | 5,810 | 1,817,999 | 4,355.24 |
| 1984-11-02 | 5,500 | 5,570 | 5,400 | 5,470 | 1,019,000 | 4,100.37 |
| 1984-11-01 | 5,540 | 5,600 | 5,400 | 5,400 | 1,961,999 | 4,047.90 |
| 1984-10-31 | 5,300 | 5,540 | 5,290 | 5,440 | 1,395,000 | 4,077.88 |
| 1984-10-30 | 5,610 | 5,670 | 5,220 | 5,340 | 2,401,999 | 4,002.92 |
| 1984-10-29 | 5,750 | 5,850 | 5,560 | 5,590 | 5,964,998 | 4,190.33 |
| 1984-10-27 | 5,830 | 5,900 | 5,750 | 5,850 | 2,958,999 | 4,385.23 |
| 1984-10-26 | 5,370 | 5,850 | 5,340 | 5,730 | 7,241,998 | 4,295.27 |
| 1984-10-25 | 5,360 | 5,400 | 5,180 | 5,200 | 6,837,998 | 3,897.98 |
| 1984-10-24 | 4,810 | 5,160 | 4,810 | 5,160 | 8,390,997 | 3,867.99 |
| 1984-10-23 | 4,600 | 4,660 | 4,570 | 4,660 | 1,469,000 | 3,493.19 |
| 1984-10-22 | 4,720 | 4,720 | 4,550 | 4,550 | 1,798,999 | 3,410.73 |
| 1984-10-20 | 4,660 | 4,720 | 4,650 | 4,670 | 3,023,999 | 3,500.68 |
| 1984-10-19 | 4,410 | 4,630 | 4,360 | 4,580 | 3,944,999 | 3,433.22 |
| 1984-10-18 | 4,420 | 4,650 | 4,400 | 4,460 | 4,143,999 | 3,343.27 |
| 1984-10-17 | 4,490 | 4,510 | 4,370 | 4,370 | 5,039,998 | 3,275.80 |
| 1984-10-16 | 4,070 | 4,130 | 4,010 | 4,010 | 1,081,000 | 3,005.94 |
| 1984-10-15 | 3,990 | 4,160 | 3,940 | 4,090 | 1,117,000 | 3,065.91 |
| 1984-10-12 | 4,140 | 4,170 | 3,980 | 4,030 | 3,095,999 | 3,020.93 |
| 1984-10-11 | 3,690 | 4,140 | 3,660 | 4,140 | 3,279,999 | 3,103.39 |
| 1984-10-09 | 3,600 | 3,660 | 3,570 | 3,640 | 318,000 | 2,728.58 |
| 1984-10-08 | 3,600 | 3,600 | 3,550 | 3,560 | 209,000 | 2,668.62 |
| 1984-10-06 | 3,660 | 3,720 | 3,600 | 3,600 | 273,000 | 2,698.60 |
| 1984-10-05 | 3,580 | 3,670 | 3,510 | 3,650 | 431,000 | 2,736.08 |
| 1984-10-04 | 3,600 | 3,660 | 3,550 | 3,600 | 338,000 | 2,698.60 |
| 1984-10-03 | 3,590 | 3,670 | 3,580 | 3,590 | 221,000 | 2,691.10 |
| 1984-10-02 | 3,700 | 3,710 | 3,610 | 3,610 | 232,000 | 2,706.10 |
| 1984-10-01 | 3,590 | 3,720 | 3,590 | 3,700 | 292,000 | 2,773.56 |
| 1984-09-29 | 3,560 | 3,600 | 3,560 | 3,570 | 104,000 | 2,676.11 |
| 1984-09-28 | 3,550 | 3,600 | 3,550 | 3,560 | 149,000 | 2,668.62 |
| 1984-09-27 | 3,560 | 3,600 | 3,500 | 3,600 | 368,000 | 2,698.60 |
| 1984-09-26 | 3,590 | 3,630 | 3,550 | 3,570 | 429,000 | 2,676.11 |
| 1984-09-25 | 3,550 | 3,600 | 3,510 | 3,600 | 176,000 | 2,698.60 |
| 1984-09-22 | 3,640 | 3,640 | 3,550 | 3,550 | 133,000 | 2,661.12 |
| 1984-09-21 | 3,600 | 3,680 | 3,550 | 3,680 | 331,000 | 2,758.57 |
| 1984-09-20 | 3,700 | 3,700 | 3,580 | 3,660 | 192,000 | 2,743.58 |
| 1984-09-19 | 3,700 | 3,730 | 3,690 | 3,700 | 101,000 | 2,773.56 |
| 1984-09-18 | 3,740 | 3,740 | 3,690 | 3,690 | 152,000 | 2,766.07 |
| 1984-09-17 | 3,730 | 3,770 | 3,710 | 3,720 | 74,000 | 2,788.55 |
| 1984-09-14 | 3,730 | 3,760 | 3,700 | 3,710 | 228,000 | 2,781.06 |
| 1984-09-13 | 3,820 | 3,830 | 3,730 | 3,730 | 190,000 | 2,796.05 |
| 1984-09-12 | 3,730 | 3,850 | 3,710 | 3,800 | 202,000 | 2,848.52 |
| 1984-09-11 | 3,720 | 3,780 | 3,670 | 3,710 | 161,000 | 2,781.06 |
| 1984-09-10 | 3,810 | 3,820 | 3,700 | 3,750 | 153,000 | 2,811.04 |
| 1984-09-07 | 3,750 | 3,800 | 3,710 | 3,760 | 200,000 | 2,818.54 |
| 1984-09-06 | 3,800 | 3,810 | 3,730 | 3,740 | 134,000 | 2,803.55 |
| 1984-09-05 | 3,800 | 3,820 | 3,760 | 3,820 | 185,000 | 2,863.51 |
| 1984-09-04 | 3,860 | 3,880 | 3,760 | 3,820 | 238,000 | 2,863.51 |
| 1984-09-03 | 3,900 | 3,960 | 3,830 | 3,830 | 585,000 | 2,871.01 |
| 1984-09-01 | 3,730 | 3,880 | 3,730 | 3,850 | 206,000 | 2,886 |
| 1984-08-31 | 3,850 | 3,880 | 3,710 | 3,750 | 283,000 | 2,811.04 |
| 1984-08-30 | 3,620 | 3,900 | 3,590 | 3,850 | 584,000 | 2,886 |
| 1984-08-29 | 3,600 | 3,630 | 3,560 | 3,600 | 878,000 | 2,698.60 |
| 1984-08-28 | 3,620 | 3,650 | 3,600 | 3,630 | 118,000 | 2,721.09 |
| 1984-08-27 | 3,640 | 3,650 | 3,610 | 3,630 | 120,000 | 2,721.09 |
| 1984-08-25 | 3,670 | 3,680 | 3,630 | 3,630 | 311,000 | 2,721.09 |
| 1984-08-24 | 3,700 | 3,720 | 3,680 | 3,690 | 139,000 | 2,766.07 |
| 1984-08-23 | 3,730 | 3,740 | 3,670 | 3,700 | 227,000 | 2,773.56 |
| 1984-08-22 | 3,740 | 3,740 | 3,670 | 3,730 | 167,000 | 2,796.05 |
| 1984-08-21 | 3,800 | 3,800 | 3,690 | 3,690 | 126,000 | 2,766.07 |
| 1984-08-20 | 3,660 | 3,780 | 3,660 | 3,780 | 145,000 | 2,833.53 |
| 1984-08-18 | 3,660 | 3,710 | 3,660 | 3,710 | 63,000 | 2,781.06 |
| 1984-08-17 | 3,670 | 3,730 | 3,660 | 3,660 | 232,000 | 2,743.58 |
| 1984-08-16 | 3,710 | 3,750 | 3,660 | 3,670 | 200,000 | 2,751.07 |
| 1984-08-15 | 3,740 | 3,770 | 3,700 | 3,700 | 138,000 | 2,773.56 |
| 1984-08-14 | 3,730 | 3,800 | 3,730 | 3,770 | 64,000 | 2,826.03 |
| 1984-08-13 | 3,760 | 3,800 | 3,730 | 3,730 | 73,000 | 2,796.05 |
| 1984-08-10 | 3,760 | 3,810 | 3,750 | 3,800 | 116,000 | 2,848.52 |
| 1984-08-09 | 3,800 | 3,890 | 3,760 | 3,800 | 163,000 | 2,848.52 |
| 1984-08-08 | 3,750 | 3,830 | 3,700 | 3,780 | 128,000 | 2,833.53 |
| 1984-08-07 | 3,810 | 3,810 | 3,700 | 3,780 | 117,000 | 2,833.53 |
| 1984-08-06 | 3,680 | 3,830 | 3,680 | 3,760 | 168,000 | 2,818.54 |
| 1984-08-04 | 3,660 | 3,750 | 3,660 | 3,700 | 238,000 | 2,773.56 |
| 1984-08-03 | 3,790 | 3,840 | 3,770 | 3,800 | 282,000 | 2,848.52 |
| 1984-08-02 | 3,870 | 3,940 | 3,710 | 3,890 | 367,000 | 2,915.99 |
| 1984-08-01 | 4,030 | 4,070 | 3,880 | 3,880 | 391,000 | 2,908.49 |
| 1984-07-31 | 3,940 | 4,080 | 3,920 | 4,030 | 313,000 | 3,020.93 |
| 1984-07-30 | 4,090 | 4,100 | 3,950 | 3,950 | 394,000 | 2,960.96 |
| 1984-07-28 | 4,100 | 4,110 | 4,020 | 4,100 | 1,882,999 | 3,073.41 |
| 1984-07-27 | 3,880 | 4,120 | 3,860 | 4,020 | 1,443,000 | 3,013.44 |
| 1984-07-26 | 3,870 | 3,900 | 3,750 | 3,830 | 303,000 | 2,871.01 |
| 1984-07-25 | 3,680 | 3,870 | 3,680 | 3,870 | 555,000 | 2,901 |
| 1984-07-24 | 3,470 | 3,710 | 3,450 | 3,660 | 419,000 | 2,743.58 |
| 1984-07-23 | 3,700 | 3,730 | 3,510 | 3,520 | 194,000 | 2,638.63 |
| 1984-07-21 | 3,490 | 3,750 | 3,490 | 3,750 | 154,000 | 2,811.04 |
| 1984-07-20 | 3,510 | 3,570 | 3,470 | 3,530 | 520,000 | 2,646.13 |
| 1984-07-19 | 3,610 | 3,650 | 3,500 | 3,520 | 799,000 | 2,638.63 |
| 1984-07-18 | 3,890 | 3,900 | 3,730 | 3,730 | 371,000 | 2,796.05 |
| 1984-07-17 | 3,870 | 3,950 | 3,870 | 3,890 | 281,000 | 2,915.99 |
| 1984-07-16 | 3,880 | 3,920 | 3,860 | 3,870 | 236,000 | 2,901 |
| 1984-07-13 | 3,910 | 3,940 | 3,860 | 3,930 | 373,000 | 2,945.97 |
| 1984-07-12 | 3,910 | 4,050 | 3,900 | 3,940 | 580,000 | 2,953.47 |
| 1984-07-11 | 4,100 | 4,160 | 3,980 | 4,010 | 857,000 | 3,005.94 |
| 1984-07-10 | 3,900 | 4,150 | 3,870 | 4,130 | 751,000 | 3,095.89 |
| 1984-07-09 | 3,910 | 3,950 | 3,860 | 3,890 | 168,000 | 2,915.99 |
| 1984-07-07 | 3,870 | 3,950 | 3,870 | 3,950 | 110,000 | 2,960.96 |
| 1984-07-06 | 4,100 | 4,100 | 3,980 | 4,020 | 372,000 | 3,013.44 |
| 1984-07-05 | 3,890 | 4,050 | 3,850 | 4,050 | 342,000 | 3,035.93 |
| 1984-07-04 | 3,890 | 3,940 | 3,850 | 3,850 | 243,000 | 2,886 |
| 1984-07-03 | 4,010 | 4,010 | 3,860 | 3,940 | 205,000 | 2,953.47 |
| 1984-07-02 | 4,050 | 4,070 | 3,950 | 3,960 | 371,000 | 2,968.46 |
| 1984-06-30 | 3,990 | 4,100 | 3,970 | 4,000 | 193,000 | 2,998.44 |
| 1984-06-29 | 4,080 | 4,090 | 3,960 | 4,000 | 395,000 | 2,998.44 |
| 1984-06-28 | 4,010 | 4,180 | 4,000 | 4,040 | 1,138,000 | 3,028.43 |
| 1984-06-27 | 3,950 | 4,090 | 3,870 | 4,090 | 1,503,000 | 3,065.91 |
| 1984-06-26 | 3,600 | 3,990 | 3,600 | 3,990 | 470,000 | 2,990.95 |
| 1984-06-25 | 3,670 | 3,700 | 3,570 | 3,610 | 259,000 | 2,706.10 |
| 1984-06-23 | 3,700 | 3,730 | 3,620 | 3,680 | 205,000 | 2,758.57 |
| 1984-06-22 | 3,640 | 3,770 | 3,640 | 3,760 | 351,000 | 2,818.54 |
| 1984-06-21 | 3,800 | 3,810 | 3,640 | 3,680 | 355,000 | 2,758.57 |
| 1984-06-20 | 3,930 | 3,940 | 3,750 | 3,770 | 570,000 | 2,826.03 |
| 1984-06-19 | 4,150 | 4,240 | 3,980 | 3,980 | 737,000 | 2,983.45 |
| 1984-06-18 | 4,170 | 4,190 | 4,100 | 4,140 | 258,000 | 3,103.39 |
| 1984-06-16 | 4,080 | 4,190 | 4,060 | 4,190 | 259,000 | 3,140.87 |
| 1984-06-15 | 4,050 | 4,190 | 4,040 | 4,110 | 376,000 | 3,080.90 |
| 1984-06-14 | 4,250 | 4,390 | 4,090 | 4,150 | 984,000 | 3,110.89 |
| 1984-06-13 | 4,100 | 4,200 | 4,080 | 4,200 | 366,000 | 3,148.37 |
| 1984-06-12 | 4,090 | 4,180 | 4,080 | 4,080 | 481,000 | 3,058.41 |
| 1984-06-11 | 4,150 | 4,180 | 4,050 | 4,080 | 456,000 | 3,058.41 |
| 1984-06-08 | 4,150 | 4,200 | 4,090 | 4,150 | 481,000 | 3,110.89 |
| 1984-06-07 | 4,090 | 4,220 | 4,080 | 4,100 | 569,000 | 3,073.41 |
| 1984-06-06 | 4,170 | 4,240 | 4,080 | 4,080 | 526,000 | 3,058.41 |
| 1984-06-05 | 4,280 | 4,280 | 4,130 | 4,140 | 589,000 | 3,103.39 |
| 1984-06-04 | 4,190 | 4,210 | 4,100 | 4,200 | 277,000 | 3,148.37 |
| 1984-06-02 | 4,210 | 4,270 | 4,170 | 4,190 | 374,000 | 3,140.87 |
| 1984-06-01 | 4,170 | 4,300 | 4,150 | 4,250 | 1,105,000 | 3,185.85 |
| 1984-05-31 | 4,370 | 4,370 | 4,090 | 4,120 | 1,201,000 | 3,088.40 |
| 1984-05-30 | 4,370 | 4,460 | 4,350 | 4,360 | 2,226,999 | 3,268.30 |
| 1984-05-29 | 4,200 | 4,350 | 4,130 | 4,350 | 3,336,999 | 3,260.81 |
| 1984-05-28 | 4,000 | 4,090 | 3,980 | 4,020 | 1,674,999 | 3,013.44 |
| 1984-05-26 | 4,440 | 4,440 | 4,350 | 4,400 | 1,402,999 | 2,998.44 |
| 1984-05-25 | 4,500 | 4,510 | 4,330 | 4,350 | 930,000 | 2,964.37 |
| 1984-05-24 | 4,460 | 4,540 | 4,420 | 4,500 | 880,000 | 3,066.59 |
| 1984-05-23 | 4,490 | 4,610 | 4,390 | 4,410 | 1,446,999 | 3,005.26 |
| 1984-05-22 | 4,080 | 4,530 | 4,060 | 4,530 | 1,647,999 | 3,087.03 |
| 1984-05-21 | 4,200 | 4,250 | 4,080 | 4,180 | 332,000 | 2,848.52 |
| 1984-05-19 | 4,230 | 4,300 | 4,190 | 4,190 | 332,000 | 2,855.34 |
| 1984-05-18 | 4,010 | 4,180 | 4,000 | 4,180 | 788,000 | 2,848.52 |
| 1984-05-17 | 4,360 | 4,430 | 4,100 | 4,110 | 879,000 | 2,800.82 |
| 1984-05-16 | 4,550 | 4,620 | 4,380 | 4,380 | 1,025,000 | 2,984.81 |
| 1984-05-15 | 4,480 | 4,650 | 4,480 | 4,500 | 885,000 | 3,066.59 |
| 1984-05-14 | 4,550 | 4,570 | 4,400 | 4,530 | 863,000 | 3,087.03 |
| 1984-05-11 | 4,470 | 4,730 | 4,390 | 4,650 | 1,517,999 | 3,168.81 |
| 1984-05-10 | 4,600 | 4,640 | 4,370 | 4,420 | 1,323,999 | 3,012.07 |
| 1984-05-09 | 4,630 | 4,700 | 4,550 | 4,600 | 989,000 | 3,134.74 |
| 1984-05-08 | 4,800 | 4,820 | 4,500 | 4,680 | 2,047,999 | 3,189.25 |
| 1984-05-07 | 4,820 | 4,850 | 4,740 | 4,820 | 1,181,000 | 3,284.66 |
| 1984-05-04 | 4,800 | 4,920 | 4,750 | 4,790 | 2,247,999 | 3,264.21 |
| 1984-05-02 | 4,760 | 4,900 | 4,720 | 4,760 | 2,089,999 | 3,243.77 |
| 1984-05-01 | 4,900 | 4,960 | 4,720 | 4,810 | 2,882,999 | 3,277.84 |
| 1984-04-28 | 4,790 | 4,980 | 4,790 | 4,900 | 5,258,998 | 3,339.18 |
| 1984-04-27 | 4,430 | 4,600 | 4,370 | 4,590 | 2,515,999 | 3,127.92 |
| 1984-04-26 | 4,390 | 4,520 | 4,350 | 4,450 | 3,504,999 | 3,032.52 |
| 1984-04-25 | 4,290 | 4,500 | 4,280 | 4,400 | 8,252,997 | 2,998.44 |
| 1984-04-24 | 4,240 | 4,260 | 4,120 | 4,190 | 1,784,999 | 2,855.34 |
| 1984-04-23 | 3,940 | 4,140 | 3,910 | 4,120 | 1,223,000 | 2,807.63 |
| 1984-04-21 | 4,000 | 4,000 | 3,900 | 3,940 | 653,000 | 2,684.97 |
| 1984-04-20 | 3,890 | 4,040 | 3,890 | 4,000 | 1,021,000 | 2,725.86 |
| 1984-04-19 | 4,040 | 4,050 | 3,850 | 3,860 | 1,002,000 | 2,630.45 |
| 1984-04-18 | 4,130 | 4,160 | 3,990 | 4,050 | 1,379,999 | 2,759.93 |
| 1984-04-17 | 4,210 | 4,310 | 4,080 | 4,120 | 3,498,999 | 2,807.63 |
| 1984-04-16 | 3,970 | 4,290 | 3,970 | 4,260 | 5,107,998 | 2,903.04 |
| 1984-04-13 | 3,990 | 4,120 | 3,930 | 4,000 | 7,245,997 | 2,725.86 |
| 1984-04-12 | 3,520 | 3,990 | 3,480 | 3,990 | 5,462,998 | 2,719.04 |
| 1984-04-11 | 3,420 | 3,490 | 3,410 | 3,490 | 586,000 | 2,378.31 |
| 1984-04-10 | 3,420 | 3,490 | 3,390 | 3,390 | 423,000 | 2,310.16 |
| 1984-04-09 | 3,430 | 3,450 | 3,370 | 3,380 | 158,000 | 2,303.35 |
| 1984-04-07 | 3,430 | 3,480 | 3,400 | 3,440 | 257,000 | 2,344.24 |
| 1984-04-06 | 3,520 | 3,550 | 3,460 | 3,480 | 709,000 | 2,371.50 |
| 1984-04-05 | 3,430 | 3,500 | 3,430 | 3,500 | 386,000 | 2,385.13 |
| 1984-04-04 | 3,470 | 3,550 | 3,420 | 3,420 | 1,004,000 | 2,330.61 |
| 1984-04-03 | 3,390 | 3,430 | 3,310 | 3,420 | 291,000 | 2,330.61 |
| 1984-04-02 | 3,430 | 3,440 | 3,300 | 3,390 | 464,000 | 2,310.16 |
| 1984-03-31 | 3,410 | 3,470 | 3,390 | 3,390 | 308,000 | 2,310.16 |
| 1984-03-30 | 3,460 | 3,490 | 3,350 | 3,390 | 930,000 | 2,310.16 |
| 1984-03-29 | 3,550 | 3,610 | 3,470 | 3,560 | 1,282,999 | 2,426.01 |
| 1984-03-28 | 3,430 | 3,550 | 3,400 | 3,550 | 1,550,999 | 2,419.20 |
| 1984-03-27 | 3,470 | 3,470 | 3,350 | 3,380 | 356,000 | 2,303.35 |
| 1984-03-26 | 3,530 | 3,530 | 3,460 | 3,470 | 440,000 | 2,364.68 |
| 1984-03-24 | 3,540 | 3,550 | 3,460 | 3,500 | 602,000 | 2,385.13 |
| 1984-03-23 | 3,590 | 3,620 | 3,510 | 3,580 | 2,309,999 | 2,439.64 |
| 1984-03-22 | 3,530 | 3,630 | 3,480 | 3,570 | 4,089,998 | 2,432.83 |
| 1984-03-21 | 3,380 | 3,520 | 3,370 | 3,500 | 2,739,999 | 2,385.13 |
| 1984-03-19 | 3,290 | 3,370 | 3,260 | 3,330 | 275,000 | 2,269.28 |
| 1984-03-17 | 3,320 | 3,350 | 3,270 | 3,330 | 221,000 | 2,269.28 |
| 1984-03-16 | 3,380 | 3,380 | 3,280 | 3,330 | 403,000 | 2,269.28 |
| 1984-03-15 | 3,410 | 3,450 | 3,330 | 3,390 | 1,623,999 | 2,310.16 |
| 1984-03-14 | 3,230 | 3,390 | 3,200 | 3,360 | 1,082,000 | 2,289.72 |
| 1984-03-13 | 3,150 | 3,240 | 3,130 | 3,240 | 193,000 | 2,207.94 |
| 1984-03-12 | 3,270 | 3,280 | 3,170 | 3,220 | 281,000 | 2,194.32 |
| 1984-03-09 | 3,180 | 3,280 | 3,150 | 3,220 | 307,000 | 2,194.32 |
| 1984-03-08 | 3,150 | 3,160 | 3,100 | 3,130 | 273,000 | 2,132.98 |
| 1984-03-07 | 3,170 | 3,200 | 3,120 | 3,130 | 206,000 | 2,132.98 |
| 1984-03-06 | 3,170 | 3,250 | 3,160 | 3,180 | 232,000 | 2,167.06 |
| 1984-03-05 | 3,220 | 3,280 | 3,210 | 3,210 | 224,000 | 2,187.50 |
| 1984-03-03 | 3,260 | 3,290 | 3,230 | 3,240 | 144,000 | 2,207.94 |
| 1984-03-02 | 3,350 | 3,390 | 3,270 | 3,270 | 716,000 | 2,228.39 |
| 1984-03-01 | 3,300 | 3,380 | 3,260 | 3,360 | 1,469,999 | 2,289.72 |
| 1984-02-29 | 3,220 | 3,320 | 3,220 | 3,310 | 391,000 | 2,255.65 |
| 1984-02-28 | 3,220 | 3,310 | 3,180 | 3,270 | 472,000 | 2,228.39 |
| 1984-02-27 | 3,110 | 3,240 | 3,110 | 3,220 | 579,000 | 2,194.32 |
| 1984-02-25 | 3,110 | 3,140 | 3,090 | 3,100 | 266,000 | 2,112.54 |
| 1984-02-24 | 3,090 | 3,130 | 3,080 | 3,080 | 176,000 | 2,098.91 |
| 1984-02-23 | 3,110 | 3,140 | 3,100 | 3,100 | 188,000 | 2,112.54 |
| 1984-02-22 | 3,150 | 3,170 | 3,110 | 3,120 | 275,000 | 2,126.17 |
| 1984-02-21 | 3,130 | 3,180 | 3,110 | 3,150 | 158,000 | 2,146.61 |
| 1984-02-20 | 3,170 | 3,190 | 3,120 | 3,130 | 113,000 | 2,132.98 |
| 1984-02-18 | 3,060 | 3,190 | 3,060 | 3,190 | 183,000 | 2,173.87 |
| 1984-02-17 | 3,160 | 3,180 | 3,080 | 3,100 | 349,000 | 2,112.54 |
| 1984-02-16 | 3,160 | 3,190 | 3,130 | 3,160 | 271,000 | 2,153.43 |
| 1984-02-15 | 3,270 | 3,270 | 3,160 | 3,170 | 427,000 | 2,160.24 |
| 1984-02-14 | 3,180 | 3,230 | 3,100 | 3,140 | 377,000 | 2,139.80 |
| 1984-02-13 | 3,250 | 3,290 | 3,200 | 3,230 | 260,000 | 2,201.13 |
| 1984-02-10 | 3,220 | 3,330 | 3,220 | 3,300 | 346,000 | 2,248.83 |
| 1984-02-09 | 3,320 | 3,380 | 3,250 | 3,300 | 573,000 | 2,248.83 |
| 1984-02-08 | 3,330 | 3,460 | 3,330 | 3,390 | 1,339,999 | 2,310.16 |
| 1984-02-07 | 3,230 | 3,340 | 3,220 | 3,320 | 780,000 | 2,262.46 |
| 1984-02-06 | 3,350 | 3,380 | 3,220 | 3,220 | 785,000 | 2,194.32 |
| 1984-02-04 | 3,420 | 3,430 | 3,360 | 3,400 | 618,000 | 2,316.98 |
| 1984-02-03 | 3,450 | 3,500 | 3,410 | 3,450 | 1,631,999 | 2,351.05 |
| 1984-02-02 | 3,390 | 3,590 | 3,380 | 3,480 | 5,180,998 | 2,371.50 |
| 1984-02-01 | 3,320 | 3,370 | 3,270 | 3,340 | 1,042,000 | 2,276.09 |
| 1984-01-31 | 3,270 | 3,350 | 3,230 | 3,320 | 534,000 | 2,262.46 |
| 1984-01-30 | 3,390 | 3,390 | 3,270 | 3,300 | 869,000 | 2,248.83 |
| 1984-01-28 | 3,300 | 3,380 | 3,260 | 3,380 | 2,026,999 | 2,303.35 |
| 1984-01-27 | 3,230 | 3,230 | 3,160 | 3,200 | 399,000 | 2,180.69 |
| 1984-01-26 | 3,290 | 3,300 | 3,180 | 3,180 | 971,000 | 2,167.06 |
| 1984-01-25 | 3,110 | 3,240 | 3,110 | 3,200 | 525,000 | 2,180.69 |
| 1984-01-24 | 3,170 | 3,190 | 3,100 | 3,100 | 475,000 | 2,112.54 |
| 1984-01-23 | 3,270 | 3,270 | 3,170 | 3,170 | 406,000 | 2,160.24 |
| 1984-01-21 | 3,230 | 3,300 | 3,210 | 3,250 | 726,000 | 2,214.76 |
| 1984-01-20 | 3,080 | 3,200 | 3,060 | 3,130 | 775,000 | 2,132.98 |
| 1984-01-19 | 3,140 | 3,150 | 3,060 | 3,090 | 502,000 | 2,105.73 |
| 1984-01-18 | 3,150 | 3,200 | 3,110 | 3,190 | 558,000 | 2,173.87 |
| 1984-01-17 | 3,250 | 3,280 | 3,200 | 3,200 | 533,000 | 2,180.69 |
| 1984-01-13 | 3,210 | 3,300 | 3,200 | 3,300 | 1,163,000 | 2,248.83 |
| 1984-01-12 | 3,380 | 3,380 | 3,250 | 3,270 | 1,467,999 | 2,228.39 |
| 1984-01-11 | 3,270 | 3,400 | 3,270 | 3,370 | 3,570,999 | 2,296.54 |
| 1984-01-10 | 3,200 | 3,200 | 3,070 | 3,200 | 1,326,999 | 2,180.69 |
| 1984-01-09 | 3,150 | 3,270 | 3,120 | 3,130 | 2,391,999 | 2,132.98 |
| 1984-01-07 | 3,030 | 3,150 | 3,000 | 3,150 | 2,062,999 | 2,146.61 |
| 1984-01-06 | 2,950 | 3,010 | 2,890 | 3,000 | 3,024,999 | 2,044.39 |
| 1984-01-05 | 2,740 | 2,870 | 2,700 | 2,870 | 1,451,999 | 1,955.80 |
| 1984-01-04 | 2,800 | 2,830 | 2,610 | 2,630 | 500,000 | 1,792.25 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
