6142 富士精工(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 | 1,590 | 1,600 | 1,580 | 1,580 | 17,000 | 5,639.94 |
| 1984-12-27 | 1,590 | 1,600 | 1,580 | 1,580 | 49,000 | 5,639.94 |
| 1984-12-26 | 1,570 | 1,580 | 1,560 | 1,580 | 28,000 | 5,639.94 |
| 1984-12-25 | 1,550 | 1,560 | 1,550 | 1,550 | 12,000 | 5,532.85 |
| 1984-12-24 | 1,540 | 1,540 | 1,530 | 1,530 | 19,000 | 5,461.46 |
| 1984-12-22 | 1,550 | 1,550 | 1,540 | 1,550 | 32,000 | 5,532.85 |
| 1984-12-21 | 1,520 | 1,550 | 1,520 | 1,540 | 30,000 | 5,497.15 |
| 1984-12-20 | 1,510 | 1,520 | 1,510 | 1,520 | 14,000 | 5,425.76 |
| 1984-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 | 5,390.07 |
| 1984-12-18 | 1,500 | 1,520 | 1,500 | 1,510 | 21,000 | 5,390.07 |
| 1984-12-17 | 1,500 | 1,510 | 1,500 | 1,500 | 21,000 | 5,354.37 |
| 1984-12-15 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 5,354.37 |
| 1984-12-14 | 1,500 | 1,520 | 1,500 | 1,500 | 18,000 | 5,354.37 |
| 1984-12-13 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 5,354.37 |
| 1984-12-12 | 1,520 | 1,520 | 1,500 | 1,510 | 14,000 | 5,390.07 |
| 1984-12-11 | 1,490 | 1,500 | 1,480 | 1,500 | 69,000 | 5,354.37 |
| 1984-12-10 | 1,490 | 1,490 | 1,480 | 1,490 | 18,000 | 5,318.67 |
| 1984-12-07 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 5,282.98 |
| 1984-12-06 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 5,318.67 |
| 1984-12-05 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 5,318.67 |
| 1984-12-04 | 1,490 | 1,490 | 1,490 | 1,490 | 12,000 | 5,318.67 |
| 1984-12-03 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 5,318.67 |
| 1984-12-01 | 1,480 | 1,490 | 1,480 | 1,490 | 47,000 | 5,318.67 |
| 1984-11-30 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 5,318.67 |
| 1984-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 16,000 | 5,318.67 |
| 1984-11-28 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 5,282.98 |
| 1984-11-27 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 5,247.28 |
| 1984-11-26 | 1,480 | 1,480 | 1,470 | 1,480 | 5,000 | 5,282.98 |
| 1984-11-24 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 5,282.98 |
| 1984-11-22 | 1,480 | 1,500 | 1,480 | 1,490 | 109,000 | 5,318.67 |
| 1984-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 5,282.98 |
| 1984-11-20 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 5,282.98 |
| 1984-11-17 | 1,490 | 1,490 | 1,480 | 1,490 | 7,000 | 5,318.67 |
| 1984-11-16 | 1,490 | 1,490 | 1,490 | 1,490 | 16,000 | 5,318.67 |
| 1984-11-15 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 5,318.67 |
| 1984-11-14 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 5,318.67 |
| 1984-11-13 | 1,490 | 1,490 | 1,490 | 1,490 | 22,000 | 5,318.67 |
| 1984-11-12 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 5,318.67 |
| 1984-11-09 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 | 5,318.67 |
| 1984-11-08 | 1,490 | 1,500 | 1,490 | 1,500 | 61,000 | 5,354.37 |
| 1984-11-07 | 1,490 | 1,500 | 1,490 | 1,490 | 36,000 | 5,318.67 |
| 1984-11-06 | 1,480 | 1,500 | 1,480 | 1,500 | 20,000 | 5,354.37 |
| 1984-11-05 | 1,500 | 1,500 | 1,490 | 1,500 | 22,000 | 5,354.37 |
| 1984-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 37,000 | 5,354.37 |
| 1984-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 76,000 | 5,354.37 |
| 1984-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 59,000 | 5,354.37 |
| 1984-10-29 | 1,490 | 1,500 | 1,490 | 1,500 | 28,000 | 5,354.37 |
| 1984-10-27 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 5,354.37 |
| 1984-10-26 | 1,520 | 1,520 | 1,510 | 1,510 | 9,000 | 5,390.07 |
| 1984-10-25 | 1,500 | 1,530 | 1,500 | 1,530 | 30,000 | 5,461.46 |
| 1984-10-24 | 1,520 | 1,530 | 1,520 | 1,520 | 17,000 | 5,425.76 |
| 1984-10-23 | 1,520 | 1,530 | 1,520 | 1,530 | 15,000 | 5,461.46 |
| 1984-10-22 | 1,530 | 1,540 | 1,500 | 1,540 | 26,000 | 5,497.15 |
| 1984-10-20 | 1,550 | 1,550 | 1,550 | 1,550 | 15,000 | 5,532.85 |
| 1984-10-19 | 1,550 | 1,550 | 1,550 | 1,550 | 61,000 | 5,532.85 |
| 1984-10-18 | 1,550 | 1,550 | 1,540 | 1,550 | 16,000 | 5,532.85 |
| 1984-10-17 | 1,530 | 1,560 | 1,530 | 1,560 | 35,000 | 5,568.54 |
| 1984-10-16 | 1,550 | 1,550 | 1,530 | 1,550 | 35,000 | 5,532.85 |
| 1984-10-15 | 1,550 | 1,560 | 1,550 | 1,550 | 20,000 | 5,532.85 |
| 1984-10-12 | 1,570 | 1,580 | 1,550 | 1,560 | 70,000 | 5,568.54 |
| 1984-10-11 | 1,550 | 1,550 | 1,540 | 1,550 | 38,000 | 5,532.85 |
| 1984-10-09 | 1,570 | 1,580 | 1,570 | 1,570 | 33,000 | 5,604.24 |
| 1984-10-08 | 1,540 | 1,560 | 1,540 | 1,550 | 43,000 | 5,532.85 |
| 1984-10-06 | 1,530 | 1,530 | 1,530 | 1,530 | 17,000 | 5,461.46 |
| 1984-10-05 | 1,530 | 1,530 | 1,520 | 1,530 | 35,000 | 5,461.46 |
| 1984-10-04 | 1,520 | 1,530 | 1,520 | 1,530 | 33,000 | 5,461.46 |
| 1984-10-03 | 1,520 | 1,530 | 1,520 | 1,530 | 39,000 | 5,461.46 |
| 1984-10-02 | 1,530 | 1,540 | 1,530 | 1,530 | 47,000 | 5,461.46 |
| 1984-10-01 | 1,530 | 1,550 | 1,530 | 1,540 | 48,000 | 5,497.15 |
| 1984-09-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 5,568.54 |
| 1984-09-28 | 1,550 | 1,560 | 1,530 | 1,560 | 22,000 | 5,568.54 |
| 1984-09-27 | 1,530 | 1,530 | 1,520 | 1,520 | 8,000 | 5,425.76 |
| 1984-09-26 | 1,580 | 1,580 | 1,560 | 1,560 | 9,000 | 5,568.54 |
| 1984-09-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 5,639.94 |
| 1984-09-22 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 5,711.33 |
| 1984-09-21 | 1,580 | 1,590 | 1,560 | 1,580 | 16,000 | 5,639.94 |
| 1984-09-20 | 1,590 | 1,590 | 1,580 | 1,580 | 15,000 | 5,639.94 |
| 1984-09-19 | 1,600 | 1,600 | 1,580 | 1,600 | 17,000 | 5,711.33 |
| 1984-09-18 | 1,570 | 1,600 | 1,550 | 1,600 | 15,000 | 5,711.33 |
| 1984-09-17 | 1,520 | 1,530 | 1,520 | 1,530 | 20,000 | 5,461.46 |
| 1984-09-14 | 1,520 | 1,520 | 1,500 | 1,520 | 19,000 | 5,425.76 |
| 1984-09-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 5,354.37 |
| 1984-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 5,354.37 |
| 1984-09-11 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 5,318.67 |
| 1984-09-10 | 1,490 | 1,490 | 1,470 | 1,490 | 17,000 | 5,318.67 |
| 1984-09-07 | 1,500 | 1,500 | 1,480 | 1,490 | 19,000 | 5,318.67 |
| 1984-09-06 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 5,354.37 |
| 1984-09-05 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 5,354.37 |
| 1984-09-04 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 5,354.37 |
| 1984-09-03 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 5,318.67 |
| 1984-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 5,354.37 |
| 1984-08-31 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 | 5,318.67 |
| 1984-08-30 | 1,450 | 1,490 | 1,450 | 1,490 | 6,000 | 5,318.67 |
| 1984-08-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 5,140.20 |
| 1984-08-28 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 5,140.20 |
| 1984-08-27 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 5,140.20 |
| 1984-08-25 | 1,440 | 1,450 | 1,440 | 1,450 | 9,000 | 5,175.89 |
| 1984-08-24 | 1,440 | 1,450 | 1,440 | 1,440 | 11,000 | 5,140.20 |
| 1984-08-23 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 5,104.50 |
| 1984-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,997.41 |
| 1984-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,997.41 |
| 1984-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,997.41 |
| 1984-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,997.41 |
| 1984-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 4,961.72 |
| 1984-08-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 4,961.72 |
| 1984-08-09 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 4,997.41 |
| 1984-08-08 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 5,068.80 |
| 1984-08-07 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 5,068.80 |
| 1984-08-06 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 5,140.20 |
| 1984-08-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 5,140.20 |
| 1984-08-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 5,068.80 |
| 1984-08-01 | 1,380 | 1,440 | 1,380 | 1,440 | 5,000 | 5,140.20 |
| 1984-07-31 | 1,440 | 1,450 | 1,440 | 1,440 | 7,000 | 5,140.20 |
| 1984-07-30 | 1,440 | 1,450 | 1,440 | 1,440 | 4,000 | 5,140.20 |
| 1984-07-28 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 5,140.20 |
| 1984-07-27 | 1,430 | 1,440 | 1,430 | 1,440 | 13,000 | 5,140.20 |
| 1984-07-26 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 5,104.50 |
| 1984-07-25 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 5,033.11 |
| 1984-07-24 | 1,390 | 1,400 | 1,390 | 1,390 | 4,000 | 4,961.72 |
| 1984-07-21 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 4,997.41 |
| 1984-07-20 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 4,926.02 |
| 1984-07-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-07-18 | 1,400 | 1,410 | 1,380 | 1,400 | 6,000 | 4,997.41 |
| 1984-07-17 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 4,926.02 |
| 1984-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 5,033.11 |
| 1984-07-13 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 5,068.80 |
| 1984-07-12 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 4,997.41 |
| 1984-07-11 | 1,400 | 1,460 | 1,400 | 1,430 | 8,000 | 5,104.50 |
| 1984-07-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-07-09 | 1,400 | 1,400 | 1,360 | 1,390 | 7,000 | 4,961.72 |
| 1984-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,997.41 |
| 1984-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,997.41 |
| 1984-07-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,890.32 |
| 1984-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,854.63 |
| 1984-07-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 4,818.93 |
| 1984-06-29 | 1,350 | 1,350 | 1,320 | 1,350 | 5,000 | 4,818.93 |
| 1984-06-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,818.93 |
| 1984-06-27 | 1,350 | 1,360 | 1,350 | 1,350 | 7,000 | 4,818.93 |
| 1984-06-26 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 4,854.63 |
| 1984-06-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-06-21 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 4,818.93 |
| 1984-06-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,818.93 |
| 1984-06-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,818.93 |
| 1984-06-18 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 4,818.93 |
| 1984-06-16 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 4,747.54 |
| 1984-06-14 | 1,360 | 1,390 | 1,360 | 1,390 | 12,000 | 4,961.72 |
| 1984-06-13 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 4,854.63 |
| 1984-06-12 | 1,360 | 1,360 | 1,350 | 1,350 | 24,000 | 4,818.93 |
| 1984-06-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,890.32 |
| 1984-06-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,854.63 |
| 1984-06-06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 4,890.32 |
| 1984-06-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,890.32 |
| 1984-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,818.93 |
| 1984-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,818.93 |
| 1984-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 4,926.02 |
| 1984-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,997.41 |
| 1984-05-25 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 4,818.93 |
| 1984-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,890.32 |
| 1984-05-23 | 1,380 | 1,400 | 1,370 | 1,400 | 15,000 | 4,997.41 |
| 1984-05-22 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 4,890.32 |
| 1984-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 4,997.41 |
| 1984-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 4,997.41 |
| 1984-05-17 | 1,410 | 1,410 | 1,400 | 1,410 | 11,000 | 5,033.11 |
| 1984-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 4,997.41 |
| 1984-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,997.41 |
| 1984-05-14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 4,997.41 |
| 1984-05-11 | 1,410 | 1,420 | 1,410 | 1,410 | 9,000 | 5,033.11 |
| 1984-05-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 5,068.80 |
| 1984-05-09 | 1,380 | 1,430 | 1,350 | 1,430 | 9,000 | 5,104.50 |
| 1984-05-07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 5,104.50 |
| 1984-05-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 5,104.50 |
| 1984-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 5,175.89 |
| 1984-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 4,926.02 |
| 1984-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-04-25 | 1,410 | 1,440 | 1,400 | 1,400 | 18,000 | 4,997.41 |
| 1984-04-24 | 1,390 | 1,410 | 1,390 | 1,410 | 5,000 | 5,033.11 |
| 1984-04-23 | 1,390 | 1,390 | 1,390 | 1,390 | 14,000 | 4,961.72 |
| 1984-04-21 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 4,961.72 |
| 1984-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 4,997.41 |
| 1984-04-19 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 4,961.72 |
| 1984-04-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 4,961.72 |
| 1984-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 4,997.41 |
| 1984-04-16 | 1,410 | 1,410 | 1,400 | 1,410 | 11,000 | 5,033.11 |
| 1984-04-13 | 1,400 | 1,420 | 1,400 | 1,410 | 26,000 | 5,033.11 |
| 1984-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 4,997.41 |
| 1984-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 4,997.41 |
| 1984-04-10 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 4,997.41 |
| 1984-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 5,033.11 |
| 1984-04-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 5,033.11 |
| 1984-04-05 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 4,997.41 |
| 1984-04-04 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 5,033.11 |
| 1984-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 4,997.41 |
| 1984-04-02 | 1,490 | 1,490 | 1,410 | 1,410 | 11,000 | 5,033.11 |
| 1984-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 5,175.89 |
| 1984-03-29 | 1,400 | 1,490 | 1,400 | 1,490 | 3,000 | 5,318.67 |
| 1984-03-28 | 1,470 | 1,470 | 1,400 | 1,400 | 7,000 | 4,997.41 |
| 1984-03-27 | 1,460 | 1,490 | 1,460 | 1,470 | 9,000 | 5,247.28 |
| 1984-03-26 | 1,480 | 1,530 | 1,480 | 1,500 | 27,000 | 5,354.37 |
| 1984-03-24 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 5,282.98 |
| 1984-03-23 | 1,460 | 1,470 | 1,450 | 1,470 | 22,000 | 5,247.28 |
| 1984-03-22 | 1,400 | 1,460 | 1,400 | 1,460 | 51,000 | 5,211.59 |
| 1984-03-21 | 1,400 | 1,420 | 1,390 | 1,410 | 9,000 | 5,033.11 |
| 1984-03-19 | 1,420 | 1,420 | 1,390 | 1,390 | 6,000 | 4,961.72 |
| 1984-03-17 | 1,390 | 1,420 | 1,370 | 1,420 | 20,000 | 5,068.80 |
| 1984-03-16 | 1,380 | 1,390 | 1,360 | 1,390 | 9,000 | 4,961.72 |
| 1984-03-15 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 4,926.02 |
| 1984-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 4,926.02 |
| 1984-03-13 | 1,360 | 1,400 | 1,360 | 1,380 | 17,000 | 4,926.02 |
| 1984-03-12 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 4,854.63 |
| 1984-03-09 | 1,360 | 1,370 | 1,350 | 1,360 | 7,000 | 4,854.63 |
| 1984-03-08 | 1,350 | 1,370 | 1,350 | 1,370 | 13,000 | 4,890.32 |
| 1984-03-07 | 1,320 | 1,350 | 1,320 | 1,350 | 10,000 | 4,818.93 |
| 1984-03-06 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 4,854.63 |
| 1984-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,926.02 |
| 1984-03-02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 4,961.72 |
| 1984-03-01 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 | 4,997.41 |
| 1984-02-29 | 1,410 | 1,410 | 1,410 | 1,410 | 14,000 | 5,033.11 |
| 1984-02-28 | 1,410 | 1,410 | 1,410 | 1,410 | 14,000 | 5,033.11 |
| 1984-02-27 | 1,410 | 1,410 | 1,400 | 1,410 | 16,000 | 5,033.11 |
| 1984-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 | 4,997.41 |
| 1984-02-24 | 1,420 | 1,450 | 1,410 | 1,450 | 45,000 | 4,705.35 |
| 1984-02-23 | 1,380 | 1,420 | 1,380 | 1,400 | 6,000 | 4,543.09 |
| 1984-02-22 | 1,420 | 1,430 | 1,400 | 1,400 | 26,000 | 4,543.09 |
| 1984-02-21 | 1,420 | 1,420 | 1,400 | 1,410 | 3,000 | 4,575.55 |
| 1984-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 4,543.09 |
| 1984-02-17 | 1,410 | 1,450 | 1,410 | 1,450 | 15,000 | 4,705.35 |
| 1984-02-16 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 4,575.55 |
| 1984-02-14 | 1,410 | 1,420 | 1,410 | 1,410 | 11,000 | 4,575.55 |
| 1984-02-13 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 4,672.90 |
| 1984-02-10 | 1,440 | 1,450 | 1,420 | 1,450 | 31,000 | 4,705.35 |
| 1984-02-09 | 1,450 | 1,450 | 1,440 | 1,440 | 39,000 | 4,672.90 |
| 1984-02-08 | 1,460 | 1,460 | 1,410 | 1,410 | 31,000 | 4,575.55 |
| 1984-02-07 | 1,400 | 1,420 | 1,380 | 1,420 | 65,000 | 4,608 |
| 1984-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 4,413.29 |
| 1984-02-04 | 1,310 | 1,320 | 1,310 | 1,320 | 39,000 | 4,283.49 |
| 1984-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 4,218.59 |
| 1984-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 | 4,218.59 |
| 1984-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 4,218.59 |
| 1984-01-31 | 1,310 | 1,320 | 1,300 | 1,320 | 8,000 | 4,283.49 |
| 1984-01-30 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 4,218.59 |
| 1984-01-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,251.04 |
| 1984-01-27 | 1,310 | 1,310 | 1,300 | 1,300 | 22,000 | 4,218.59 |
| 1984-01-26 | 1,310 | 1,330 | 1,310 | 1,330 | 45,000 | 4,315.94 |
| 1984-01-25 | 1,320 | 1,320 | 1,310 | 1,310 | 17,000 | 4,251.04 |
| 1984-01-24 | 1,300 | 1,310 | 1,300 | 1,310 | 7,000 | 4,251.04 |
| 1984-01-23 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 4,251.04 |
| 1984-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 4,218.59 |
| 1984-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 4,218.59 |
| 1984-01-19 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 4,218.59 |
| 1984-01-18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 4,251.04 |
| 1984-01-17 | 1,330 | 1,340 | 1,330 | 1,330 | 14,000 | 4,315.94 |
| 1984-01-13 | 1,360 | 1,360 | 1,310 | 1,310 | 3,000 | 4,251.04 |
| 1984-01-12 | 1,380 | 1,380 | 1,340 | 1,350 | 7,000 | 4,380.84 |
| 1984-01-11 | 1,350 | 1,370 | 1,350 | 1,360 | 3,000 | 4,413.29 |
| 1984-01-10 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 | 4,413.29 |
| 1984-01-09 | 1,350 | 1,360 | 1,340 | 1,360 | 6,000 | 4,413.29 |
| 1984-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,380.84 |
| 1984-01-06 | 1,360 | 1,360 | 1,300 | 1,350 | 7,000 | 4,380.84 |
| 1984-01-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 4,478.19 |
| 1984-01-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 4,608 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株