6516 山洋電気(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 | 1,500 | 1,580 | 1,500 | 1,580 | 44,000 | 5,395.81 |
| 1984-12-27 | 1,500 | 1,520 | 1,500 | 1,500 | 91,000 | 5,122.60 |
| 1984-12-26 | 1,500 | 1,520 | 1,480 | 1,520 | 62,000 | 5,190.90 |
| 1984-12-25 | 1,520 | 1,530 | 1,480 | 1,520 | 57,000 | 5,190.90 |
| 1984-12-24 | 1,460 | 1,500 | 1,460 | 1,500 | 35,000 | 5,122.60 |
| 1984-12-22 | 1,480 | 1,480 | 1,440 | 1,450 | 24,000 | 4,951.85 |
| 1984-12-21 | 1,510 | 1,520 | 1,490 | 1,490 | 75,000 | 5,088.45 |
| 1984-12-20 | 1,510 | 1,530 | 1,510 | 1,510 | 63,000 | 5,156.75 |
| 1984-12-19 | 1,540 | 1,540 | 1,520 | 1,520 | 95,000 | 5,190.90 |
| 1984-12-18 | 1,540 | 1,540 | 1,510 | 1,530 | 100,000 | 5,225.05 |
| 1984-12-17 | 1,550 | 1,560 | 1,540 | 1,540 | 61,000 | 5,259.20 |
| 1984-12-15 | 1,530 | 1,560 | 1,530 | 1,560 | 110,000 | 5,327.50 |
| 1984-12-14 | 1,480 | 1,520 | 1,480 | 1,520 | 80,000 | 5,190.90 |
| 1984-12-13 | 1,410 | 1,520 | 1,410 | 1,490 | 169,000 | 5,088.45 |
| 1984-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 4,610.34 |
| 1984-12-10 | 1,280 | 1,300 | 1,280 | 1,300 | 120,000 | 4,439.59 |
| 1984-12-07 | 1,300 | 1,310 | 1,260 | 1,260 | 108,000 | 4,302.98 |
| 1984-12-06 | 1,360 | 1,380 | 1,300 | 1,320 | 109,000 | 4,507.89 |
| 1984-12-05 | 1,440 | 1,450 | 1,360 | 1,360 | 115,000 | 4,644.49 |
| 1984-12-04 | 1,420 | 1,420 | 1,390 | 1,420 | 86,000 | 4,849.40 |
| 1984-12-03 | 1,460 | 1,460 | 1,420 | 1,420 | 58,000 | 4,849.40 |
| 1984-12-01 | 1,440 | 1,460 | 1,440 | 1,460 | 48,000 | 4,986 |
| 1984-11-30 | 1,490 | 1,500 | 1,460 | 1,460 | 32,000 | 4,986 |
| 1984-11-29 | 1,550 | 1,550 | 1,500 | 1,500 | 99,000 | 5,122.60 |
| 1984-11-28 | 1,540 | 1,570 | 1,530 | 1,570 | 84,000 | 5,361.66 |
| 1984-11-27 | 1,530 | 1,540 | 1,460 | 1,520 | 56,000 | 5,190.90 |
| 1984-11-26 | 1,570 | 1,570 | 1,520 | 1,560 | 29,000 | 5,327.50 |
| 1984-11-24 | 1,580 | 1,580 | 1,570 | 1,570 | 41,000 | 5,361.66 |
| 1984-11-22 | 1,580 | 1,600 | 1,580 | 1,590 | 57,000 | 5,429.96 |
| 1984-11-21 | 1,600 | 1,600 | 1,570 | 1,580 | 90,000 | 5,395.81 |
| 1984-11-20 | 1,600 | 1,600 | 1,580 | 1,600 | 72,000 | 5,464.11 |
| 1984-11-19 | 1,630 | 1,630 | 1,600 | 1,600 | 35,000 | 5,464.11 |
| 1984-11-17 | 1,650 | 1,650 | 1,630 | 1,640 | 78,000 | 5,600.71 |
| 1984-11-16 | 1,620 | 1,690 | 1,620 | 1,650 | 157,000 | 5,634.86 |
| 1984-11-15 | 1,690 | 1,690 | 1,620 | 1,640 | 100,000 | 5,600.71 |
| 1984-11-14 | 1,630 | 1,700 | 1,600 | 1,700 | 62,000 | 5,805.61 |
| 1984-11-13 | 1,610 | 1,660 | 1,610 | 1,650 | 62,000 | 5,634.86 |
| 1984-11-12 | 1,600 | 1,640 | 1,590 | 1,640 | 69,000 | 5,600.71 |
| 1984-11-09 | 1,650 | 1,650 | 1,590 | 1,630 | 145,000 | 5,566.56 |
| 1984-11-08 | 1,580 | 1,630 | 1,580 | 1,630 | 59,000 | 5,566.56 |
| 1984-11-07 | 1,580 | 1,610 | 1,580 | 1,580 | 67,000 | 5,395.81 |
| 1984-11-06 | 1,660 | 1,670 | 1,570 | 1,570 | 164,000 | 5,361.66 |
| 1984-11-05 | 1,670 | 1,680 | 1,650 | 1,650 | 41,000 | 5,634.86 |
| 1984-11-02 | 1,670 | 1,700 | 1,660 | 1,660 | 61,000 | 5,669.01 |
| 1984-11-01 | 1,750 | 1,750 | 1,610 | 1,620 | 124,000 | 5,532.41 |
| 1984-10-31 | 1,780 | 1,790 | 1,720 | 1,730 | 174,000 | 5,908.07 |
| 1984-10-30 | 1,830 | 1,830 | 1,770 | 1,790 | 394,000 | 6,112.97 |
| 1984-10-29 | 1,810 | 1,860 | 1,800 | 1,850 | 400,000 | 6,317.87 |
| 1984-10-27 | 1,750 | 1,800 | 1,750 | 1,800 | 132,000 | 6,147.12 |
| 1984-10-26 | 1,730 | 1,800 | 1,730 | 1,780 | 311,000 | 6,078.82 |
| 1984-10-25 | 1,770 | 1,770 | 1,730 | 1,730 | 231,000 | 5,908.07 |
| 1984-10-24 | 1,820 | 1,830 | 1,770 | 1,770 | 324,000 | 6,044.67 |
| 1984-10-23 | 1,720 | 1,860 | 1,710 | 1,850 | 809,000 | 6,317.87 |
| 1984-10-22 | 1,690 | 1,730 | 1,650 | 1,720 | 136,000 | 5,873.92 |
| 1984-10-20 | 1,670 | 1,720 | 1,650 | 1,700 | 124,000 | 5,805.61 |
| 1984-10-19 | 1,720 | 1,720 | 1,670 | 1,700 | 270,000 | 5,805.61 |
| 1984-10-18 | 1,710 | 1,720 | 1,630 | 1,630 | 343,000 | 5,566.56 |
| 1984-10-17 | 1,770 | 1,780 | 1,700 | 1,740 | 1,100,000 | 5,942.22 |
| 1984-10-16 | 1,710 | 1,780 | 1,670 | 1,780 | 1,262,999 | 6,078.82 |
| 1984-10-15 | 1,550 | 1,600 | 1,520 | 1,590 | 244,000 | 5,429.96 |
| 1984-10-12 | 1,530 | 1,550 | 1,500 | 1,550 | 222,000 | 5,293.35 |
| 1984-10-11 | 1,570 | 1,650 | 1,540 | 1,540 | 848,000 | 5,259.20 |
| 1984-10-09 | 1,460 | 1,630 | 1,460 | 1,600 | 562,000 | 5,464.11 |
| 1984-10-08 | 1,490 | 1,500 | 1,470 | 1,480 | 106,000 | 5,054.30 |
| 1984-10-06 | 1,450 | 1,500 | 1,450 | 1,480 | 216,000 | 5,054.30 |
| 1984-10-05 | 1,470 | 1,490 | 1,430 | 1,450 | 156,000 | 4,951.85 |
| 1984-10-04 | 1,450 | 1,500 | 1,430 | 1,460 | 311,000 | 4,986 |
| 1984-10-03 | 1,380 | 1,430 | 1,370 | 1,420 | 146,000 | 4,849.40 |
| 1984-10-02 | 1,380 | 1,400 | 1,360 | 1,360 | 88,000 | 4,644.49 |
| 1984-10-01 | 1,450 | 1,450 | 1,400 | 1,420 | 153,000 | 4,849.40 |
| 1984-09-29 | 1,440 | 1,450 | 1,430 | 1,450 | 162,000 | 4,951.85 |
| 1984-09-28 | 1,480 | 1,480 | 1,430 | 1,440 | 411,000 | 4,917.70 |
| 1984-09-27 | 1,440 | 1,600 | 1,430 | 1,520 | 815,000 | 5,190.90 |
| 1984-09-26 | 1,310 | 1,450 | 1,300 | 1,440 | 406,000 | 4,917.70 |
| 1984-09-25 | 1,550 | 1,550 | 1,510 | 1,550 | 147,000 | 4,411.13 |
| 1984-09-22 | 1,500 | 1,550 | 1,500 | 1,540 | 126,000 | 4,382.67 |
| 1984-09-21 | 1,490 | 1,530 | 1,470 | 1,490 | 282,000 | 4,240.38 |
| 1984-09-20 | 1,490 | 1,500 | 1,460 | 1,500 | 103,000 | 4,268.83 |
| 1984-09-19 | 1,450 | 1,490 | 1,450 | 1,490 | 117,000 | 4,240.38 |
| 1984-09-18 | 1,430 | 1,500 | 1,430 | 1,500 | 157,000 | 4,268.83 |
| 1984-09-17 | 1,470 | 1,500 | 1,450 | 1,450 | 96,000 | 4,126.54 |
| 1984-09-14 | 1,470 | 1,490 | 1,450 | 1,450 | 138,000 | 4,126.54 |
| 1984-09-13 | 1,420 | 1,450 | 1,420 | 1,450 | 67,000 | 4,126.54 |
| 1984-09-12 | 1,410 | 1,440 | 1,410 | 1,410 | 68,000 | 4,012.70 |
| 1984-09-11 | 1,450 | 1,450 | 1,410 | 1,450 | 136,000 | 4,126.54 |
| 1984-09-10 | 1,440 | 1,460 | 1,430 | 1,430 | 154,000 | 4,069.62 |
| 1984-09-07 | 1,420 | 1,430 | 1,420 | 1,430 | 28,000 | 4,069.62 |
| 1984-09-06 | 1,410 | 1,480 | 1,410 | 1,460 | 160,000 | 4,155 |
| 1984-09-05 | 1,430 | 1,510 | 1,430 | 1,490 | 277,000 | 4,240.38 |
| 1984-09-04 | 1,440 | 1,450 | 1,440 | 1,440 | 107,000 | 4,098.08 |
| 1984-09-03 | 1,430 | 1,440 | 1,410 | 1,410 | 26,000 | 4,012.70 |
| 1984-09-01 | 1,400 | 1,420 | 1,400 | 1,420 | 35,000 | 4,041.16 |
| 1984-08-31 | 1,410 | 1,420 | 1,360 | 1,370 | 125,000 | 3,898.87 |
| 1984-08-30 | 1,390 | 1,390 | 1,370 | 1,380 | 87,000 | 3,927.33 |
| 1984-08-29 | 1,400 | 1,410 | 1,380 | 1,390 | 84,000 | 3,955.79 |
| 1984-08-28 | 1,420 | 1,430 | 1,380 | 1,380 | 40,000 | 3,927.33 |
| 1984-08-27 | 1,400 | 1,430 | 1,400 | 1,430 | 76,000 | 4,069.62 |
| 1984-08-25 | 1,410 | 1,420 | 1,390 | 1,390 | 39,000 | 3,955.79 |
| 1984-08-24 | 1,400 | 1,410 | 1,380 | 1,400 | 126,000 | 3,984.25 |
| 1984-08-23 | 1,420 | 1,420 | 1,380 | 1,400 | 50,000 | 3,984.25 |
| 1984-08-22 | 1,350 | 1,410 | 1,350 | 1,400 | 172,000 | 3,984.25 |
| 1984-08-21 | 1,350 | 1,350 | 1,320 | 1,320 | 43,000 | 3,756.57 |
| 1984-08-20 | 1,380 | 1,380 | 1,370 | 1,380 | 48,000 | 3,927.33 |
| 1984-08-18 | 1,390 | 1,390 | 1,360 | 1,380 | 42,000 | 3,927.33 |
| 1984-08-17 | 1,390 | 1,450 | 1,370 | 1,420 | 469,000 | 4,041.16 |
| 1984-08-16 | 1,280 | 1,370 | 1,280 | 1,360 | 336,000 | 3,870.41 |
| 1984-08-15 | 1,270 | 1,280 | 1,260 | 1,280 | 105,000 | 3,642.74 |
| 1984-08-14 | 1,200 | 1,260 | 1,200 | 1,230 | 33,000 | 3,500.44 |
| 1984-08-13 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 3,358.15 |
| 1984-08-10 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 3,471.99 |
| 1984-08-09 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 3,557.36 |
| 1984-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 3,329.69 |
| 1984-08-07 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 3,329.69 |
| 1984-08-06 | 1,250 | 1,250 | 1,240 | 1,240 | 42,000 | 3,528.90 |
| 1984-08-04 | 1,240 | 1,260 | 1,210 | 1,260 | 41,000 | 3,585.82 |
| 1984-08-03 | 1,180 | 1,200 | 1,180 | 1,190 | 48,000 | 3,386.61 |
| 1984-08-02 | 1,140 | 1,150 | 1,130 | 1,140 | 40,000 | 3,244.31 |
| 1984-08-01 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 3,158.94 |
| 1984-07-31 | 1,150 | 1,150 | 1,100 | 1,150 | 14,000 | 3,272.77 |
| 1984-07-30 | 1,180 | 1,190 | 1,180 | 1,190 | 37,000 | 3,386.61 |
| 1984-07-28 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 | 3,329.69 |
| 1984-07-27 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 | 3,272.77 |
| 1984-07-26 | 1,100 | 1,150 | 1,090 | 1,090 | 98,000 | 3,102.02 |
| 1984-07-25 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 | 3,102.02 |
| 1984-07-24 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 3,102.02 |
| 1984-07-23 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 3,130.48 |
| 1984-07-21 | 1,070 | 1,110 | 1,070 | 1,110 | 36,000 | 3,158.94 |
| 1984-07-20 | 1,100 | 1,120 | 1,100 | 1,110 | 13,000 | 3,158.94 |
| 1984-07-19 | 1,130 | 1,140 | 1,110 | 1,110 | 21,000 | 3,158.94 |
| 1984-07-18 | 1,140 | 1,150 | 1,140 | 1,140 | 148,000 | 3,244.31 |
| 1984-07-17 | 1,140 | 1,150 | 1,140 | 1,150 | 37,000 | 3,272.77 |
| 1984-07-13 | 1,110 | 1,110 | 1,060 | 1,060 | 59,000 | 3,016.64 |
| 1984-07-11 | 1,130 | 1,130 | 1,100 | 1,100 | 23,000 | 3,130.48 |
| 1984-07-10 | 1,120 | 1,140 | 1,100 | 1,140 | 19,000 | 3,244.31 |
| 1984-07-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,215.85 |
| 1984-07-07 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 | 3,215.85 |
| 1984-07-06 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 | 3,158.94 |
| 1984-07-05 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 3,244.31 |
| 1984-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,130.48 |
| 1984-07-03 | 1,120 | 1,130 | 1,100 | 1,100 | 26,000 | 3,130.48 |
| 1984-07-02 | 1,130 | 1,130 | 1,100 | 1,100 | 36,000 | 3,130.48 |
| 1984-06-30 | 1,120 | 1,130 | 1,110 | 1,130 | 32,000 | 3,215.85 |
| 1984-06-29 | 1,130 | 1,140 | 1,110 | 1,120 | 43,000 | 3,187.40 |
| 1984-06-28 | 1,150 | 1,150 | 1,110 | 1,110 | 52,000 | 3,158.94 |
| 1984-06-27 | 1,060 | 1,150 | 1,060 | 1,110 | 55,000 | 3,158.94 |
| 1984-06-26 | 1,050 | 1,060 | 1,040 | 1,060 | 37,000 | 3,016.64 |
| 1984-06-25 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 3,016.64 |
| 1984-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,130.48 |
| 1984-06-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,130.48 |
| 1984-06-21 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 3,187.40 |
| 1984-06-15 | 1,080 | 1,080 | 1,040 | 1,040 | 17,000 | 2,959.72 |
| 1984-06-14 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 3,045.10 |
| 1984-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 3,073.56 |
| 1984-06-11 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 3,187.40 |
| 1984-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,244.31 |
| 1984-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 3,244.31 |
| 1984-06-06 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 3,244.31 |
| 1984-06-05 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 3,244.31 |
| 1984-06-04 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 3,073.56 |
| 1984-06-02 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 3,215.85 |
| 1984-06-01 | 1,070 | 1,090 | 1,070 | 1,070 | 26,000 | 3,045.10 |
| 1984-05-30 | 1,160 | 1,200 | 1,160 | 1,200 | 22,000 | 3,415.07 |
| 1984-05-29 | 1,080 | 1,110 | 1,080 | 1,100 | 85,000 | 3,130.48 |
| 1984-05-28 | 1,060 | 1,080 | 1,060 | 1,080 | 14,000 | 3,073.56 |
| 1984-05-26 | 1,060 | 1,080 | 1,050 | 1,080 | 19,000 | 3,073.56 |
| 1984-05-25 | 1,030 | 1,040 | 1,030 | 1,040 | 27,000 | 2,959.72 |
| 1984-05-24 | 1,000 | 1,040 | 1,000 | 1,030 | 31,000 | 2,931.27 |
| 1984-05-23 | 960 | 990 | 960 | 990 | 69,000 | 2,817.43 |
| 1984-05-22 | 1,060 | 1,080 | 1,060 | 1,080 | 13,000 | 3,073.56 |
| 1984-05-21 | 1,090 | 1,090 | 1,060 | 1,090 | 26,000 | 3,102.02 |
| 1984-05-19 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 3,045.10 |
| 1984-05-18 | 1,090 | 1,090 | 1,060 | 1,090 | 26,000 | 3,102.02 |
| 1984-05-17 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 3,130.48 |
| 1984-05-16 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 | 3,130.48 |
| 1984-05-15 | 1,100 | 1,110 | 1,090 | 1,110 | 27,000 | 3,158.94 |
| 1984-05-14 | 1,120 | 1,120 | 1,110 | 1,110 | 17,000 | 3,158.94 |
| 1984-05-11 | 1,140 | 1,140 | 1,130 | 1,130 | 18,000 | 3,215.85 |
| 1984-05-10 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 3,244.31 |
| 1984-05-09 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 | 3,301.23 |
| 1984-05-08 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 3,301.23 |
| 1984-05-07 | 1,170 | 1,190 | 1,150 | 1,150 | 12,000 | 3,272.77 |
| 1984-05-04 | 1,170 | 1,190 | 1,170 | 1,170 | 10,000 | 3,329.69 |
| 1984-05-02 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 3,358.15 |
| 1984-05-01 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 3,415.07 |
| 1984-04-28 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 | 3,301.23 |
| 1984-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,415.07 |
| 1984-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,301.23 |
| 1984-04-25 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 | 3,272.77 |
| 1984-04-24 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 3,272.77 |
| 1984-04-23 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 3,358.15 |
| 1984-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 3,415.07 |
| 1984-04-20 | 1,170 | 1,210 | 1,170 | 1,210 | 25,000 | 3,443.53 |
| 1984-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 16,000 | 3,329.69 |
| 1984-04-18 | 1,200 | 1,200 | 1,090 | 1,090 | 33,000 | 3,102.02 |
| 1984-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 3,500.44 |
| 1984-04-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,528.90 |
| 1984-04-13 | 1,230 | 1,240 | 1,230 | 1,240 | 6,000 | 3,528.90 |
| 1984-04-12 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 3,500.44 |
| 1984-04-11 | 1,200 | 1,210 | 1,200 | 1,210 | 82,000 | 3,443.53 |
| 1984-04-10 | 1,230 | 1,230 | 1,190 | 1,200 | 45,000 | 3,415.07 |
| 1984-04-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,557.36 |
| 1984-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 3,471.99 |
| 1984-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 3,557.36 |
| 1984-04-05 | 1,300 | 1,300 | 1,280 | 1,290 | 12,000 | 3,671.20 |
| 1984-04-04 | 1,290 | 1,310 | 1,290 | 1,310 | 39,000 | 3,728.11 |
| 1984-04-03 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 3,728.11 |
| 1984-04-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,728.11 |
| 1984-03-31 | 1,330 | 1,350 | 1,330 | 1,350 | 33,000 | 3,841.95 |
| 1984-03-30 | 1,310 | 1,350 | 1,300 | 1,350 | 15,000 | 3,841.95 |
| 1984-03-29 | 1,300 | 1,300 | 1,240 | 1,240 | 26,000 | 3,528.90 |
| 1984-03-28 | 1,200 | 1,220 | 1,200 | 1,220 | 39,000 | 3,471.99 |
| 1984-03-27 | 1,270 | 1,280 | 1,190 | 1,190 | 60,000 | 3,386.61 |
| 1984-03-26 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 3,642.74 |
| 1984-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 69,000 | 3,557.36 |
| 1984-03-23 | 1,260 | 1,300 | 1,260 | 1,260 | 23,000 | 3,585.82 |
| 1984-03-22 | 1,280 | 1,300 | 1,250 | 1,300 | 31,000 | 3,699.66 |
| 1984-03-21 | 1,270 | 1,300 | 1,270 | 1,280 | 57,000 | 3,642.74 |
| 1984-03-19 | 1,310 | 1,320 | 1,310 | 1,310 | 45,000 | 3,728.11 |
| 1984-03-17 | 1,350 | 1,350 | 1,340 | 1,340 | 26,000 | 3,813.49 |
| 1984-03-16 | 1,330 | 1,380 | 1,310 | 1,380 | 71,000 | 3,927.33 |
| 1984-03-15 | 1,350 | 1,360 | 1,330 | 1,350 | 36,000 | 3,841.95 |
| 1984-03-14 | 1,350 | 1,350 | 1,310 | 1,310 | 38,000 | 3,728.11 |
| 1984-03-13 | 1,360 | 1,380 | 1,350 | 1,350 | 16,000 | 3,841.95 |
| 1984-03-12 | 1,300 | 1,360 | 1,300 | 1,360 | 36,000 | 3,870.41 |
| 1984-03-09 | 1,270 | 1,300 | 1,270 | 1,280 | 27,000 | 3,642.74 |
| 1984-03-08 | 1,320 | 1,320 | 1,290 | 1,290 | 33,000 | 3,671.20 |
| 1984-03-07 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 3,927.33 |
| 1984-03-06 | 1,440 | 1,440 | 1,400 | 1,400 | 43,000 | 3,984.25 |
| 1984-03-05 | 1,410 | 1,420 | 1,390 | 1,420 | 17,000 | 4,041.16 |
| 1984-03-03 | 1,390 | 1,400 | 1,390 | 1,400 | 25,000 | 3,984.25 |
| 1984-03-02 | 1,330 | 1,390 | 1,330 | 1,390 | 30,000 | 3,955.79 |
| 1984-03-01 | 1,390 | 1,390 | 1,340 | 1,350 | 15,000 | 3,841.95 |
| 1984-02-29 | 1,390 | 1,400 | 1,370 | 1,390 | 66,000 | 3,955.79 |
| 1984-02-28 | 1,430 | 1,460 | 1,400 | 1,400 | 231,000 | 3,984.25 |
| 1984-02-27 | 1,340 | 1,340 | 1,310 | 1,330 | 15,000 | 3,785.03 |
| 1984-02-25 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 | 3,813.49 |
| 1984-02-24 | 1,320 | 1,340 | 1,310 | 1,340 | 5,000 | 3,813.49 |
| 1984-02-23 | 1,360 | 1,370 | 1,330 | 1,340 | 55,000 | 3,813.49 |
| 1984-02-22 | 1,370 | 1,370 | 1,350 | 1,350 | 29,000 | 3,841.95 |
| 1984-02-20 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,557.36 |
| 1984-02-18 | 1,290 | 1,290 | 1,250 | 1,250 | 24,000 | 3,557.36 |
| 1984-02-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 3,671.20 |
| 1984-02-16 | 1,280 | 1,280 | 1,270 | 1,270 | 19,000 | 3,614.28 |
| 1984-02-15 | 1,270 | 1,290 | 1,270 | 1,290 | 5,000 | 3,671.20 |
| 1984-02-14 | 1,290 | 1,300 | 1,290 | 1,290 | 11,000 | 3,671.20 |
| 1984-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 3,699.66 |
| 1984-02-10 | 1,320 | 1,320 | 1,310 | 1,320 | 42,000 | 3,756.57 |
| 1984-02-09 | 1,340 | 1,340 | 1,330 | 1,330 | 46,000 | 3,785.03 |
| 1984-02-08 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 3,813.49 |
| 1984-02-07 | 1,370 | 1,400 | 1,370 | 1,370 | 56,000 | 3,898.87 |
| 1984-02-06 | 1,390 | 1,450 | 1,390 | 1,410 | 165,000 | 4,012.70 |
| 1984-02-04 | 1,370 | 1,410 | 1,370 | 1,410 | 70,000 | 4,012.70 |
| 1984-02-03 | 1,430 | 1,450 | 1,410 | 1,450 | 97,000 | 4,126.54 |
| 1984-02-02 | 1,360 | 1,490 | 1,350 | 1,490 | 231,000 | 4,240.38 |
| 1984-02-01 | 1,340 | 1,380 | 1,340 | 1,340 | 144,000 | 3,813.49 |
| 1984-01-31 | 1,300 | 1,370 | 1,300 | 1,360 | 111,000 | 3,870.41 |
| 1984-01-30 | 1,350 | 1,360 | 1,300 | 1,300 | 37,000 | 3,699.66 |
| 1984-01-28 | 1,290 | 1,370 | 1,290 | 1,370 | 197,000 | 3,898.87 |
| 1984-01-27 | 1,260 | 1,290 | 1,260 | 1,290 | 44,000 | 3,671.20 |
| 1984-01-26 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 3,471.99 |
| 1984-01-25 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 | 3,557.36 |
| 1984-01-24 | 1,250 | 1,260 | 1,250 | 1,250 | 20,000 | 3,557.36 |
| 1984-01-21 | 1,280 | 1,280 | 1,260 | 1,260 | 8,000 | 3,585.82 |
| 1984-01-20 | 1,280 | 1,290 | 1,280 | 1,290 | 10,000 | 3,671.20 |
| 1984-01-19 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 3,671.20 |
| 1984-01-18 | 1,300 | 1,320 | 1,280 | 1,300 | 76,000 | 3,699.66 |
| 1984-01-17 | 1,250 | 1,300 | 1,250 | 1,300 | 38,000 | 3,699.66 |
| 1984-01-13 | 1,290 | 1,290 | 1,250 | 1,250 | 31,000 | 3,557.36 |
| 1984-01-12 | 1,310 | 1,310 | 1,290 | 1,290 | 32,000 | 3,671.20 |
| 1984-01-11 | 1,340 | 1,350 | 1,320 | 1,320 | 96,000 | 3,756.57 |
| 1984-01-10 | 1,270 | 1,300 | 1,270 | 1,290 | 90,000 | 3,671.20 |
| 1984-01-09 | 1,270 | 1,270 | 1,250 | 1,260 | 37,000 | 3,585.82 |
| 1984-01-07 | 1,270 | 1,280 | 1,260 | 1,270 | 62,000 | 3,614.28 |
| 1984-01-05 | 1,210 | 1,230 | 1,210 | 1,230 | 15,000 | 3,500.44 |
| 1984-01-04 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 3,386.61 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
