4540 (株)ツムラ 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 | 1,370 | 1,380 | 1,350 | 1,360 | 27,000 | 1,360 |
| 1984-12-27 | 1,370 | 1,370 | 1,350 | 1,370 | 113,000 | 1,370 |
| 1984-12-26 | 1,380 | 1,390 | 1,350 | 1,350 | 56,000 | 1,350 |
| 1984-12-25 | 1,390 | 1,400 | 1,380 | 1,400 | 68,000 | 1,400 |
| 1984-12-24 | 1,400 | 1,400 | 1,380 | 1,380 | 28,000 | 1,380 |
| 1984-12-22 | 1,400 | 1,410 | 1,400 | 1,400 | 24,000 | 1,400 |
| 1984-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 1,400 |
| 1984-12-20 | 1,410 | 1,410 | 1,400 | 1,400 | 28,000 | 1,400 |
| 1984-12-19 | 1,440 | 1,440 | 1,410 | 1,410 | 56,000 | 1,410 |
| 1984-12-18 | 1,420 | 1,440 | 1,420 | 1,440 | 61,000 | 1,440 |
| 1984-12-17 | 1,410 | 1,430 | 1,410 | 1,430 | 23,000 | 1,430 |
| 1984-12-15 | 1,410 | 1,430 | 1,410 | 1,430 | 15,000 | 1,430 |
| 1984-12-14 | 1,410 | 1,410 | 1,410 | 1,410 | 18,000 | 1,410 |
| 1984-12-13 | 1,400 | 1,410 | 1,390 | 1,410 | 22,000 | 1,410 |
| 1984-12-12 | 1,400 | 1,430 | 1,390 | 1,400 | 92,000 | 1,400 |
| 1984-12-11 | 1,450 | 1,460 | 1,400 | 1,400 | 40,000 | 1,400 |
| 1984-12-07 | 1,450 | 1,500 | 1,420 | 1,500 | 48,000 | 1,500 |
| 1984-12-06 | 1,450 | 1,470 | 1,450 | 1,470 | 27,000 | 1,470 |
| 1984-12-05 | 1,400 | 1,430 | 1,400 | 1,400 | 46,000 | 1,400 |
| 1984-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 | 1,400 |
| 1984-12-03 | 1,410 | 1,420 | 1,400 | 1,400 | 58,000 | 1,400 |
| 1984-12-01 | 1,450 | 1,450 | 1,410 | 1,410 | 33,000 | 1,410 |
| 1984-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 62,000 | 1,450 |
| 1984-11-29 | 1,450 | 1,450 | 1,450 | 1,450 | 40,000 | 1,450 |
| 1984-11-28 | 1,450 | 1,460 | 1,450 | 1,450 | 91,000 | 1,450 |
| 1984-11-27 | 1,460 | 1,460 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1984-11-26 | 1,460 | 1,460 | 1,450 | 1,450 | 51,000 | 1,450 |
| 1984-11-22 | 1,460 | 1,470 | 1,450 | 1,450 | 33,000 | 1,450 |
| 1984-11-21 | 1,450 | 1,460 | 1,450 | 1,460 | 45,000 | 1,460 |
| 1984-11-20 | 1,460 | 1,470 | 1,450 | 1,450 | 35,000 | 1,450 |
| 1984-11-19 | 1,460 | 1,470 | 1,460 | 1,460 | 38,000 | 1,460 |
| 1984-11-17 | 1,460 | 1,460 | 1,450 | 1,460 | 31,000 | 1,460 |
| 1984-11-16 | 1,470 | 1,490 | 1,450 | 1,450 | 106,000 | 1,450 |
| 1984-11-15 | 1,460 | 1,500 | 1,460 | 1,460 | 20,000 | 1,460 |
| 1984-11-14 | 1,470 | 1,500 | 1,450 | 1,450 | 141,000 | 1,450 |
| 1984-11-13 | 1,470 | 1,480 | 1,470 | 1,470 | 41,000 | 1,470 |
| 1984-11-12 | 1,470 | 1,500 | 1,470 | 1,470 | 54,000 | 1,470 |
| 1984-11-09 | 1,460 | 1,480 | 1,450 | 1,460 | 28,000 | 1,460 |
| 1984-11-08 | 1,460 | 1,470 | 1,450 | 1,450 | 75,000 | 1,450 |
| 1984-11-07 | 1,490 | 1,490 | 1,460 | 1,460 | 31,000 | 1,460 |
| 1984-11-06 | 1,500 | 1,500 | 1,460 | 1,480 | 79,000 | 1,480 |
| 1984-11-05 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1984-11-02 | 1,500 | 1,510 | 1,500 | 1,500 | 29,000 | 1,500 |
| 1984-11-01 | 1,500 | 1,510 | 1,500 | 1,500 | 37,000 | 1,500 |
| 1984-10-31 | 1,500 | 1,510 | 1,500 | 1,500 | 53,000 | 1,500 |
| 1984-10-30 | 1,510 | 1,540 | 1,500 | 1,500 | 45,000 | 1,500 |
| 1984-10-29 | 1,520 | 1,540 | 1,510 | 1,510 | 37,000 | 1,510 |
| 1984-10-27 | 1,530 | 1,530 | 1,530 | 1,530 | 11,000 | 1,530 |
| 1984-10-26 | 1,530 | 1,550 | 1,520 | 1,520 | 34,000 | 1,520 |
| 1984-10-25 | 1,520 | 1,520 | 1,520 | 1,520 | 41,000 | 1,520 |
| 1984-10-24 | 1,530 | 1,550 | 1,520 | 1,540 | 48,000 | 1,540 |
| 1984-10-23 | 1,540 | 1,560 | 1,520 | 1,530 | 42,000 | 1,530 |
| 1984-10-22 | 1,540 | 1,560 | 1,530 | 1,560 | 31,000 | 1,560 |
| 1984-10-20 | 1,530 | 1,560 | 1,520 | 1,530 | 40,000 | 1,530 |
| 1984-10-19 | 1,540 | 1,540 | 1,520 | 1,520 | 21,000 | 1,520 |
| 1984-10-18 | 1,550 | 1,580 | 1,530 | 1,530 | 62,000 | 1,530 |
| 1984-10-17 | 1,540 | 1,590 | 1,530 | 1,540 | 85,000 | 1,540 |
| 1984-10-16 | 1,550 | 1,550 | 1,530 | 1,540 | 49,000 | 1,540 |
| 1984-10-15 | 1,560 | 1,580 | 1,530 | 1,530 | 40,000 | 1,530 |
| 1984-10-12 | 1,600 | 1,600 | 1,560 | 1,570 | 91,000 | 1,570 |
| 1984-10-11 | 1,570 | 1,600 | 1,550 | 1,600 | 69,000 | 1,600 |
| 1984-10-09 | 1,520 | 1,540 | 1,520 | 1,540 | 43,000 | 1,540 |
| 1984-10-08 | 1,520 | 1,540 | 1,520 | 1,520 | 41,000 | 1,520 |
| 1984-10-06 | 1,530 | 1,530 | 1,520 | 1,520 | 35,000 | 1,520 |
| 1984-10-04 | 1,550 | 1,550 | 1,530 | 1,550 | 28,000 | 1,550 |
| 1984-10-03 | 1,530 | 1,560 | 1,530 | 1,530 | 19,000 | 1,530 |
| 1984-10-02 | 1,540 | 1,540 | 1,530 | 1,530 | 16,000 | 1,530 |
| 1984-10-01 | 1,520 | 1,550 | 1,520 | 1,530 | 31,000 | 1,530 |
| 1984-09-29 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1984-09-28 | 1,550 | 1,570 | 1,550 | 1,570 | 61,000 | 1,570 |
| 1984-09-27 | 1,560 | 1,600 | 1,550 | 1,600 | 19,000 | 1,600 |
| 1984-09-26 | 1,500 | 1,530 | 1,480 | 1,530 | 84,000 | 1,530 |
| 1984-09-25 | 1,530 | 1,530 | 1,490 | 1,500 | 75,000 | 1,500 |
| 1984-09-22 | 1,530 | 1,550 | 1,510 | 1,530 | 23,000 | 1,530 |
| 1984-09-21 | 1,550 | 1,550 | 1,510 | 1,550 | 58,000 | 1,550 |
| 1984-09-20 | 1,560 | 1,570 | 1,550 | 1,550 | 19,000 | 1,550 |
| 1984-09-19 | 1,570 | 1,570 | 1,560 | 1,570 | 29,000 | 1,570 |
| 1984-09-18 | 1,580 | 1,590 | 1,580 | 1,590 | 27,000 | 1,590 |
| 1984-09-17 | 1,590 | 1,600 | 1,570 | 1,570 | 27,000 | 1,570 |
| 1984-09-14 | 1,560 | 1,600 | 1,550 | 1,560 | 46,000 | 1,560 |
| 1984-09-13 | 1,570 | 1,580 | 1,550 | 1,560 | 68,000 | 1,560 |
| 1984-09-12 | 1,580 | 1,600 | 1,560 | 1,580 | 50,000 | 1,580 |
| 1984-09-11 | 1,590 | 1,620 | 1,590 | 1,620 | 13,000 | 1,620 |
| 1984-09-10 | 1,600 | 1,620 | 1,590 | 1,590 | 51,000 | 1,590 |
| 1984-09-07 | 1,620 | 1,650 | 1,600 | 1,620 | 84,000 | 1,620 |
| 1984-09-06 | 1,620 | 1,640 | 1,610 | 1,630 | 58,000 | 1,630 |
| 1984-09-05 | 1,600 | 1,670 | 1,600 | 1,620 | 239,000 | 1,620 |
| 1984-09-04 | 1,700 | 1,780 | 1,700 | 1,770 | 545,000 | 1,770 |
| 1984-09-03 | 1,560 | 1,580 | 1,550 | 1,580 | 17,000 | 1,580 |
| 1984-09-01 | 1,560 | 1,570 | 1,560 | 1,560 | 14,000 | 1,560 |
| 1984-08-31 | 1,550 | 1,560 | 1,550 | 1,560 | 50,000 | 1,560 |
| 1984-08-30 | 1,560 | 1,570 | 1,550 | 1,550 | 35,000 | 1,550 |
| 1984-08-29 | 1,570 | 1,570 | 1,540 | 1,540 | 49,000 | 1,540 |
| 1984-08-28 | 1,600 | 1,630 | 1,600 | 1,600 | 39,000 | 1,600 |
| 1984-08-27 | 1,630 | 1,630 | 1,600 | 1,610 | 16,000 | 1,610 |
| 1984-08-25 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 1,610 |
| 1984-08-24 | 1,600 | 1,610 | 1,590 | 1,590 | 27,000 | 1,590 |
| 1984-08-23 | 1,610 | 1,630 | 1,610 | 1,630 | 36,000 | 1,630 |
| 1984-08-22 | 1,610 | 1,650 | 1,610 | 1,630 | 25,000 | 1,630 |
| 1984-08-21 | 1,630 | 1,650 | 1,630 | 1,630 | 46,000 | 1,630 |
| 1984-08-20 | 1,680 | 1,690 | 1,670 | 1,690 | 95,000 | 1,690 |
| 1984-08-18 | 1,640 | 1,660 | 1,610 | 1,660 | 90,000 | 1,660 |
| 1984-08-17 | 1,600 | 1,610 | 1,580 | 1,580 | 51,000 | 1,580 |
| 1984-08-16 | 1,590 | 1,610 | 1,580 | 1,600 | 88,000 | 1,600 |
| 1984-08-15 | 1,570 | 1,600 | 1,570 | 1,580 | 79,000 | 1,580 |
| 1984-08-14 | 1,520 | 1,580 | 1,520 | 1,580 | 69,000 | 1,580 |
| 1984-08-13 | 1,510 | 1,520 | 1,510 | 1,520 | 22,000 | 1,520 |
| 1984-08-10 | 1,520 | 1,520 | 1,470 | 1,490 | 83,000 | 1,490 |
| 1984-08-09 | 1,520 | 1,520 | 1,500 | 1,500 | 71,000 | 1,500 |
| 1984-08-08 | 1,520 | 1,550 | 1,520 | 1,520 | 22,000 | 1,520 |
| 1984-08-07 | 1,510 | 1,520 | 1,510 | 1,520 | 31,000 | 1,520 |
| 1984-08-06 | 1,520 | 1,530 | 1,510 | 1,510 | 22,000 | 1,510 |
| 1984-08-03 | 1,570 | 1,570 | 1,510 | 1,510 | 24,000 | 1,510 |
| 1984-08-02 | 1,510 | 1,510 | 1,510 | 1,510 | 9,000 | 1,510 |
| 1984-08-01 | 1,550 | 1,560 | 1,500 | 1,510 | 39,000 | 1,510 |
| 1984-07-31 | 1,560 | 1,570 | 1,550 | 1,550 | 25,000 | 1,550 |
| 1984-07-30 | 1,590 | 1,590 | 1,570 | 1,570 | 16,000 | 1,570 |
| 1984-07-28 | 1,590 | 1,600 | 1,580 | 1,580 | 28,000 | 1,580 |
| 1984-07-27 | 1,590 | 1,600 | 1,570 | 1,570 | 87,000 | 1,570 |
| 1984-07-26 | 1,570 | 1,600 | 1,550 | 1,570 | 88,000 | 1,570 |
| 1984-07-25 | 1,500 | 1,550 | 1,500 | 1,550 | 63,000 | 1,550 |
| 1984-07-24 | 1,540 | 1,540 | 1,510 | 1,510 | 25,000 | 1,510 |
| 1984-07-23 | 1,580 | 1,580 | 1,540 | 1,540 | 25,000 | 1,540 |
| 1984-07-21 | 1,590 | 1,590 | 1,540 | 1,550 | 22,000 | 1,550 |
| 1984-07-20 | 1,580 | 1,580 | 1,530 | 1,530 | 45,000 | 1,530 |
| 1984-07-19 | 1,600 | 1,600 | 1,560 | 1,560 | 65,000 | 1,560 |
| 1984-07-18 | 1,500 | 1,630 | 1,490 | 1,590 | 98,000 | 1,590 |
| 1984-07-17 | 1,470 | 1,500 | 1,470 | 1,480 | 34,000 | 1,480 |
| 1984-07-16 | 1,460 | 1,480 | 1,460 | 1,460 | 38,000 | 1,460 |
| 1984-07-13 | 1,470 | 1,470 | 1,460 | 1,460 | 17,000 | 1,460 |
| 1984-07-12 | 1,480 | 1,490 | 1,460 | 1,480 | 26,000 | 1,480 |
| 1984-07-11 | 1,490 | 1,510 | 1,490 | 1,490 | 48,000 | 1,490 |
| 1984-07-10 | 1,480 | 1,490 | 1,480 | 1,490 | 40,000 | 1,490 |
| 1984-07-09 | 1,480 | 1,480 | 1,460 | 1,480 | 57,000 | 1,480 |
| 1984-07-07 | 1,480 | 1,480 | 1,470 | 1,470 | 33,000 | 1,470 |
| 1984-07-06 | 1,480 | 1,490 | 1,480 | 1,480 | 28,000 | 1,480 |
| 1984-07-05 | 1,480 | 1,480 | 1,460 | 1,460 | 48,000 | 1,460 |
| 1984-07-04 | 1,490 | 1,490 | 1,470 | 1,470 | 25,000 | 1,470 |
| 1984-07-03 | 1,500 | 1,510 | 1,490 | 1,490 | 31,000 | 1,490 |
| 1984-07-02 | 1,480 | 1,500 | 1,480 | 1,500 | 24,000 | 1,500 |
| 1984-06-30 | 1,460 | 1,500 | 1,460 | 1,480 | 35,000 | 1,480 |
| 1984-06-29 | 1,480 | 1,480 | 1,450 | 1,450 | 43,000 | 1,450 |
| 1984-06-28 | 1,480 | 1,500 | 1,470 | 1,470 | 19,000 | 1,470 |
| 1984-06-27 | 1,490 | 1,490 | 1,450 | 1,470 | 73,000 | 1,470 |
| 1984-06-26 | 1,490 | 1,490 | 1,480 | 1,480 | 16,000 | 1,480 |
| 1984-06-25 | 1,510 | 1,510 | 1,490 | 1,500 | 14,000 | 1,500 |
| 1984-06-23 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 1,500 |
| 1984-06-22 | 1,470 | 1,480 | 1,450 | 1,480 | 35,000 | 1,480 |
| 1984-06-21 | 1,490 | 1,490 | 1,480 | 1,480 | 25,000 | 1,480 |
| 1984-06-20 | 1,470 | 1,490 | 1,470 | 1,490 | 27,000 | 1,490 |
| 1984-06-19 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1984-06-18 | 1,480 | 1,480 | 1,470 | 1,470 | 24,000 | 1,470 |
| 1984-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1984-06-15 | 1,480 | 1,480 | 1,470 | 1,470 | 24,000 | 1,470 |
| 1984-06-14 | 1,500 | 1,520 | 1,470 | 1,470 | 34,000 | 1,470 |
| 1984-06-13 | 1,490 | 1,500 | 1,490 | 1,500 | 19,000 | 1,500 |
| 1984-06-12 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1984-06-11 | 1,500 | 1,500 | 1,470 | 1,470 | 35,000 | 1,470 |
| 1984-06-08 | 1,500 | 1,510 | 1,500 | 1,500 | 43,000 | 1,500 |
| 1984-06-07 | 1,510 | 1,520 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1984-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 | 1,500 |
| 1984-06-05 | 1,500 | 1,520 | 1,500 | 1,520 | 38,000 | 1,520 |
| 1984-06-04 | 1,470 | 1,500 | 1,460 | 1,480 | 76,000 | 1,480 |
| 1984-06-02 | 1,460 | 1,470 | 1,450 | 1,470 | 12,000 | 1,470 |
| 1984-06-01 | 1,460 | 1,470 | 1,450 | 1,450 | 53,000 | 1,450 |
| 1984-05-31 | 1,480 | 1,500 | 1,470 | 1,470 | 34,000 | 1,470 |
| 1984-05-30 | 1,470 | 1,480 | 1,450 | 1,480 | 36,000 | 1,480 |
| 1984-05-29 | 1,460 | 1,480 | 1,450 | 1,450 | 35,000 | 1,450 |
| 1984-05-28 | 1,490 | 1,500 | 1,470 | 1,480 | 41,000 | 1,480 |
| 1984-05-26 | 1,500 | 1,500 | 1,480 | 1,490 | 45,000 | 1,490 |
| 1984-05-25 | 1,540 | 1,540 | 1,500 | 1,500 | 59,000 | 1,500 |
| 1984-05-24 | 1,500 | 1,550 | 1,500 | 1,530 | 53,000 | 1,530 |
| 1984-05-22 | 1,500 | 1,520 | 1,500 | 1,500 | 44,000 | 1,500 |
| 1984-05-21 | 1,530 | 1,550 | 1,490 | 1,490 | 79,000 | 1,490 |
| 1984-05-19 | 1,500 | 1,540 | 1,500 | 1,520 | 74,000 | 1,520 |
| 1984-05-18 | 1,550 | 1,560 | 1,500 | 1,500 | 124,000 | 1,500 |
| 1984-05-17 | 1,600 | 1,600 | 1,560 | 1,560 | 63,000 | 1,560 |
| 1984-05-16 | 1,580 | 1,610 | 1,570 | 1,600 | 66,000 | 1,600 |
| 1984-05-15 | 1,560 | 1,620 | 1,550 | 1,570 | 82,000 | 1,570 |
| 1984-05-14 | 1,580 | 1,610 | 1,550 | 1,550 | 35,000 | 1,550 |
| 1984-05-11 | 1,630 | 1,650 | 1,600 | 1,600 | 44,000 | 1,600 |
| 1984-05-10 | 1,650 | 1,650 | 1,640 | 1,650 | 79,000 | 1,650 |
| 1984-05-09 | 1,690 | 1,690 | 1,680 | 1,680 | 54,000 | 1,680 |
| 1984-05-08 | 1,700 | 1,700 | 1,680 | 1,680 | 69,000 | 1,680 |
| 1984-05-07 | 1,690 | 1,720 | 1,680 | 1,690 | 41,000 | 1,690 |
| 1984-05-04 | 1,660 | 1,690 | 1,660 | 1,670 | 45,000 | 1,670 |
| 1984-05-02 | 1,660 | 1,690 | 1,650 | 1,650 | 55,000 | 1,650 |
| 1984-05-01 | 1,650 | 1,700 | 1,630 | 1,660 | 73,000 | 1,660 |
| 1984-04-27 | 1,660 | 1,680 | 1,650 | 1,670 | 36,000 | 1,670 |
| 1984-04-26 | 1,670 | 1,680 | 1,660 | 1,670 | 28,000 | 1,670 |
| 1984-04-25 | 1,670 | 1,680 | 1,660 | 1,670 | 53,000 | 1,670 |
| 1984-04-24 | 1,690 | 1,690 | 1,670 | 1,670 | 24,000 | 1,670 |
| 1984-04-23 | 1,680 | 1,710 | 1,680 | 1,700 | 48,000 | 1,700 |
| 1984-04-21 | 1,680 | 1,700 | 1,670 | 1,700 | 20,000 | 1,700 |
| 1984-04-20 | 1,660 | 1,690 | 1,650 | 1,670 | 38,000 | 1,670 |
| 1984-04-19 | 1,680 | 1,700 | 1,660 | 1,660 | 56,000 | 1,660 |
| 1984-04-18 | 1,700 | 1,700 | 1,680 | 1,700 | 56,000 | 1,700 |
| 1984-04-17 | 1,720 | 1,730 | 1,700 | 1,730 | 40,000 | 1,730 |
| 1984-04-16 | 1,730 | 1,730 | 1,710 | 1,730 | 61,000 | 1,730 |
| 1984-04-13 | 1,730 | 1,740 | 1,730 | 1,730 | 70,000 | 1,730 |
| 1984-04-12 | 1,740 | 1,740 | 1,730 | 1,730 | 9,000 | 1,730 |
| 1984-04-11 | 1,740 | 1,770 | 1,730 | 1,740 | 88,000 | 1,740 |
| 1984-04-10 | 1,750 | 1,760 | 1,740 | 1,750 | 30,000 | 1,750 |
| 1984-04-09 | 1,740 | 1,760 | 1,730 | 1,760 | 31,000 | 1,760 |
| 1984-04-07 | 1,760 | 1,790 | 1,700 | 1,740 | 72,000 | 1,740 |
| 1984-04-06 | 1,770 | 1,800 | 1,770 | 1,780 | 64,000 | 1,780 |
| 1984-04-05 | 1,760 | 1,800 | 1,720 | 1,800 | 171,000 | 1,800 |
| 1984-04-04 | 1,740 | 1,760 | 1,720 | 1,760 | 62,000 | 1,760 |
| 1984-04-03 | 1,780 | 1,790 | 1,760 | 1,780 | 84,000 | 1,780 |
| 1984-04-02 | 1,780 | 1,810 | 1,780 | 1,790 | 61,000 | 1,790 |
| 1984-03-30 | 1,820 | 1,830 | 1,800 | 1,810 | 101,000 | 1,810 |
| 1984-03-29 | 1,800 | 1,820 | 1,800 | 1,820 | 89,000 | 1,820 |
| 1984-03-28 | 1,760 | 1,840 | 1,760 | 1,790 | 130,000 | 1,790 |
| 1984-03-27 | 2,200 | 2,220 | 2,190 | 2,200 | 256,000 | 1,760 |
| 1984-03-26 | 2,170 | 2,250 | 2,170 | 2,220 | 217,000 | 1,776 |
| 1984-03-24 | 2,160 | 2,170 | 2,140 | 2,160 | 95,000 | 1,728 |
| 1984-03-23 | 2,150 | 2,150 | 2,140 | 2,140 | 106,000 | 1,712 |
| 1984-03-22 | 2,150 | 2,150 | 2,140 | 2,150 | 155,000 | 1,720 |
| 1984-03-21 | 2,150 | 2,150 | 2,130 | 2,150 | 87,000 | 1,720 |
| 1984-03-19 | 2,170 | 2,180 | 2,140 | 2,140 | 123,000 | 1,712 |
| 1984-03-17 | 2,170 | 2,170 | 2,160 | 2,170 | 57,000 | 1,736 |
| 1984-03-16 | 2,170 | 2,190 | 2,160 | 2,170 | 55,000 | 1,736 |
| 1984-03-15 | 2,160 | 2,180 | 2,160 | 2,180 | 100,000 | 1,744 |
| 1984-03-14 | 2,160 | 2,180 | 2,160 | 2,160 | 101,000 | 1,728 |
| 1984-03-13 | 2,180 | 2,180 | 2,160 | 2,160 | 73,000 | 1,728 |
| 1984-03-12 | 2,160 | 2,190 | 2,160 | 2,180 | 169,000 | 1,744 |
| 1984-03-09 | 2,130 | 2,160 | 2,130 | 2,150 | 122,000 | 1,720 |
| 1984-03-08 | 2,140 | 2,150 | 2,130 | 2,140 | 31,000 | 1,712 |
| 1984-03-07 | 2,170 | 2,170 | 2,160 | 2,160 | 45,000 | 1,728 |
| 1984-03-06 | 2,130 | 2,180 | 2,130 | 2,180 | 103,000 | 1,744 |
| 1984-03-05 | 2,130 | 2,130 | 2,120 | 2,120 | 123,000 | 1,696 |
| 1984-03-03 | 2,130 | 2,140 | 2,120 | 2,130 | 53,000 | 1,704 |
| 1984-03-02 | 2,140 | 2,160 | 2,130 | 2,140 | 79,000 | 1,712 |
| 1984-03-01 | 2,120 | 2,160 | 2,120 | 2,150 | 83,000 | 1,720 |
| 1984-02-29 | 2,210 | 2,220 | 2,190 | 2,200 | 53,000 | 1,760 |
| 1984-02-28 | 2,230 | 2,250 | 2,210 | 2,240 | 67,000 | 1,792 |
| 1984-02-27 | 2,200 | 2,250 | 2,190 | 2,230 | 122,000 | 1,784 |
| 1984-02-25 | 2,170 | 2,180 | 2,160 | 2,170 | 97,000 | 1,736 |
| 1984-02-24 | 2,130 | 2,130 | 2,090 | 2,100 | 126,000 | 1,680 |
| 1984-02-23 | 2,080 | 2,170 | 2,080 | 2,170 | 138,000 | 1,736 |
| 1984-02-22 | 2,090 | 2,120 | 2,090 | 2,090 | 99,000 | 1,672 |
| 1984-02-21 | 2,080 | 2,100 | 2,070 | 2,100 | 57,000 | 1,680 |
| 1984-02-20 | 2,060 | 2,090 | 2,060 | 2,070 | 41,000 | 1,656 |
| 1984-02-18 | 2,070 | 2,070 | 2,060 | 2,060 | 26,000 | 1,648 |
| 1984-02-17 | 2,070 | 2,080 | 2,060 | 2,070 | 37,000 | 1,656 |
| 1984-02-16 | 2,100 | 2,100 | 2,060 | 2,070 | 52,000 | 1,656 |
| 1984-02-15 | 2,110 | 2,140 | 2,100 | 2,110 | 86,000 | 1,688 |
| 1984-02-14 | 2,140 | 2,140 | 2,110 | 2,130 | 83,000 | 1,704 |
| 1984-02-13 | 2,130 | 2,170 | 2,130 | 2,140 | 22,000 | 1,712 |
| 1984-02-10 | 2,130 | 2,140 | 2,120 | 2,140 | 48,000 | 1,712 |
| 1984-02-09 | 2,130 | 2,150 | 2,130 | 2,140 | 47,000 | 1,712 |
| 1984-02-08 | 2,140 | 2,170 | 2,130 | 2,130 | 62,000 | 1,704 |
| 1984-02-07 | 2,150 | 2,160 | 2,120 | 2,150 | 41,000 | 1,720 |
| 1984-02-06 | 2,200 | 2,200 | 2,180 | 2,180 | 104,000 | 1,744 |
| 1984-02-04 | 2,220 | 2,220 | 2,200 | 2,210 | 38,000 | 1,768 |
| 1984-02-03 | 2,260 | 2,270 | 2,200 | 2,200 | 185,000 | 1,760 |
| 1984-02-02 | 2,200 | 2,270 | 2,200 | 2,250 | 158,000 | 1,800 |
| 1984-02-01 | 2,180 | 2,190 | 2,150 | 2,190 | 102,000 | 1,752 |
| 1984-01-31 | 2,130 | 2,180 | 2,110 | 2,180 | 77,000 | 1,744 |
| 1984-01-30 | 2,110 | 2,130 | 2,100 | 2,130 | 70,000 | 1,704 |
| 1984-01-27 | 2,120 | 2,130 | 2,100 | 2,100 | 138,000 | 1,680 |
| 1984-01-26 | 2,120 | 2,140 | 2,110 | 2,110 | 69,000 | 1,688 |
| 1984-01-25 | 2,110 | 2,130 | 2,100 | 2,100 | 89,000 | 1,680 |
| 1984-01-24 | 2,120 | 2,120 | 2,100 | 2,120 | 34,000 | 1,696 |
| 1984-01-23 | 2,100 | 2,130 | 2,090 | 2,130 | 70,000 | 1,704 |
| 1984-01-21 | 2,100 | 2,110 | 2,100 | 2,100 | 62,000 | 1,680 |
| 1984-01-20 | 2,130 | 2,130 | 2,100 | 2,100 | 52,000 | 1,680 |
| 1984-01-19 | 2,130 | 2,130 | 2,130 | 2,130 | 12,000 | 1,704 |
| 1984-01-18 | 2,140 | 2,140 | 2,100 | 2,140 | 30,000 | 1,712 |
| 1984-01-17 | 2,110 | 2,130 | 2,100 | 2,100 | 122,000 | 1,680 |
| 1984-01-13 | 2,120 | 2,130 | 2,100 | 2,110 | 97,000 | 1,688 |
| 1984-01-12 | 2,130 | 2,150 | 2,120 | 2,120 | 100,000 | 1,696 |
| 1984-01-11 | 2,120 | 2,130 | 2,110 | 2,130 | 139,000 | 1,704 |
| 1984-01-10 | 2,140 | 2,140 | 2,110 | 2,130 | 105,000 | 1,704 |
| 1984-01-09 | 2,140 | 2,170 | 2,120 | 2,140 | 111,000 | 1,712 |
| 1984-01-07 | 2,160 | 2,160 | 2,110 | 2,110 | 70,000 | 1,688 |
| 1984-01-06 | 2,030 | 2,170 | 2,030 | 2,170 | 174,000 | 1,736 |
| 1984-01-05 | 2,030 | 2,040 | 2,010 | 2,020 | 79,000 | 1,616 |
| 1984-01-04 | 2,070 | 2,080 | 2,050 | 2,050 | 34,000 | 1,640 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
