6753 シャープ(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 | 1,050 | 1,100 | 1,050 | 1,100 | 158,000 | 9,821.43 |
| 1984-12-27 | 1,050 | 1,060 | 1,040 | 1,050 | 139,000 | 9,375 |
| 1984-12-26 | 1,070 | 1,070 | 1,040 | 1,070 | 505,000 | 9,553.57 |
| 1984-12-25 | 1,070 | 1,100 | 1,060 | 1,060 | 312,000 | 9,464.29 |
| 1984-12-24 | 1,070 | 1,080 | 1,070 | 1,070 | 97,000 | 9,553.57 |
| 1984-12-22 | 1,060 | 1,080 | 1,060 | 1,060 | 46,000 | 9,464.29 |
| 1984-12-21 | 1,070 | 1,080 | 1,050 | 1,080 | 481,000 | 9,642.86 |
| 1984-12-20 | 1,090 | 1,100 | 1,060 | 1,060 | 292,000 | 9,464.29 |
| 1984-12-19 | 1,130 | 1,150 | 1,080 | 1,090 | 547,000 | 9,732.14 |
| 1984-12-18 | 1,120 | 1,120 | 1,080 | 1,120 | 499,000 | 10,000 |
| 1984-12-17 | 1,110 | 1,140 | 1,100 | 1,120 | 444,000 | 10,000 |
| 1984-12-15 | 1,090 | 1,110 | 1,090 | 1,090 | 443,000 | 9,732.14 |
| 1984-12-14 | 1,030 | 1,070 | 1,030 | 1,070 | 568,000 | 9,553.57 |
| 1984-12-13 | 1,040 | 1,050 | 1,030 | 1,030 | 222,000 | 9,196.43 |
| 1984-12-12 | 1,020 | 1,050 | 1,020 | 1,050 | 260,000 | 9,375 |
| 1984-12-11 | 1,040 | 1,050 | 1,020 | 1,030 | 200,000 | 9,196.43 |
| 1984-12-10 | 1,020 | 1,040 | 1,020 | 1,040 | 160,000 | 9,285.71 |
| 1984-12-07 | 1,030 | 1,040 | 1,020 | 1,020 | 353,000 | 9,107.14 |
| 1984-12-06 | 1,040 | 1,040 | 1,030 | 1,030 | 360,000 | 9,196.43 |
| 1984-12-05 | 1,040 | 1,050 | 1,030 | 1,040 | 522,000 | 9,285.71 |
| 1984-12-04 | 1,040 | 1,060 | 1,030 | 1,060 | 437,000 | 9,464.29 |
| 1984-12-03 | 1,030 | 1,080 | 1,020 | 1,060 | 341,000 | 9,464.29 |
| 1984-12-01 | 1,030 | 1,030 | 1,010 | 1,020 | 383,000 | 9,107.14 |
| 1984-11-30 | 1,040 | 1,050 | 1,030 | 1,040 | 166,000 | 9,285.71 |
| 1984-11-29 | 1,050 | 1,050 | 1,040 | 1,040 | 351,000 | 9,285.71 |
| 1984-11-28 | 1,040 | 1,060 | 1,040 | 1,050 | 360,000 | 9,375 |
| 1984-11-27 | 1,050 | 1,060 | 1,040 | 1,050 | 367,000 | 9,375 |
| 1984-11-26 | 1,070 | 1,070 | 1,050 | 1,060 | 152,000 | 9,464.29 |
| 1984-11-24 | 1,060 | 1,070 | 1,060 | 1,070 | 127,000 | 9,553.57 |
| 1984-11-22 | 1,060 | 1,070 | 1,060 | 1,060 | 345,000 | 9,464.29 |
| 1984-11-21 | 1,060 | 1,070 | 1,060 | 1,070 | 286,000 | 9,553.57 |
| 1984-11-20 | 1,070 | 1,070 | 1,060 | 1,070 | 181,000 | 9,553.57 |
| 1984-11-19 | 1,070 | 1,080 | 1,070 | 1,070 | 163,000 | 9,553.57 |
| 1984-11-17 | 1,080 | 1,090 | 1,070 | 1,070 | 222,000 | 9,553.57 |
| 1984-11-16 | 1,060 | 1,080 | 1,060 | 1,080 | 350,000 | 9,642.86 |
| 1984-11-15 | 1,070 | 1,080 | 1,060 | 1,060 | 533,000 | 9,464.29 |
| 1984-11-14 | 1,070 | 1,080 | 1,060 | 1,070 | 532,000 | 9,553.57 |
| 1984-11-13 | 1,080 | 1,080 | 1,070 | 1,070 | 295,000 | 9,553.57 |
| 1984-11-12 | 1,090 | 1,090 | 1,080 | 1,080 | 290,000 | 9,642.86 |
| 1984-11-09 | 1,080 | 1,090 | 1,070 | 1,070 | 345,000 | 9,553.57 |
| 1984-11-08 | 1,090 | 1,090 | 1,060 | 1,080 | 540,000 | 9,642.86 |
| 1984-11-07 | 1,110 | 1,130 | 1,100 | 1,110 | 566,000 | 9,910.71 |
| 1984-11-06 | 1,130 | 1,140 | 1,110 | 1,110 | 345,000 | 9,910.71 |
| 1984-11-05 | 1,140 | 1,140 | 1,130 | 1,140 | 416,000 | 10,178.60 |
| 1984-11-02 | 1,140 | 1,160 | 1,140 | 1,150 | 404,000 | 10,267.90 |
| 1984-11-01 | 1,140 | 1,150 | 1,130 | 1,140 | 356,000 | 10,178.60 |
| 1984-10-31 | 1,160 | 1,160 | 1,140 | 1,140 | 215,000 | 10,178.60 |
| 1984-10-30 | 1,160 | 1,160 | 1,140 | 1,140 | 523,000 | 10,178.60 |
| 1984-10-29 | 1,150 | 1,160 | 1,140 | 1,160 | 162,000 | 10,357.10 |
| 1984-10-27 | 1,140 | 1,170 | 1,140 | 1,170 | 658,000 | 10,446.40 |
| 1984-10-26 | 1,160 | 1,170 | 1,140 | 1,140 | 630,000 | 10,178.60 |
| 1984-10-25 | 1,160 | 1,170 | 1,150 | 1,150 | 606,000 | 10,267.90 |
| 1984-10-24 | 1,150 | 1,160 | 1,140 | 1,160 | 634,000 | 10,357.10 |
| 1984-10-23 | 1,160 | 1,160 | 1,140 | 1,150 | 1,333,000 | 10,267.90 |
| 1984-10-22 | 1,140 | 1,180 | 1,130 | 1,160 | 1,411,000 | 10,357.10 |
| 1984-10-20 | 1,130 | 1,150 | 1,130 | 1,130 | 364,000 | 10,089.30 |
| 1984-10-19 | 1,150 | 1,170 | 1,130 | 1,150 | 1,273,000 | 10,267.90 |
| 1984-10-18 | 1,120 | 1,160 | 1,120 | 1,140 | 1,059,000 | 10,178.60 |
| 1984-10-17 | 1,160 | 1,180 | 1,160 | 1,160 | 692,000 | 10,357.10 |
| 1984-10-16 | 1,180 | 1,210 | 1,170 | 1,210 | 1,960,000 | 10,803.60 |
| 1984-10-15 | 1,120 | 1,150 | 1,110 | 1,150 | 1,063,000 | 10,267.90 |
| 1984-10-12 | 1,120 | 1,130 | 1,110 | 1,110 | 565,000 | 9,910.71 |
| 1984-10-11 | 1,120 | 1,140 | 1,120 | 1,130 | 467,000 | 10,089.30 |
| 1984-10-09 | 1,140 | 1,150 | 1,130 | 1,140 | 897,000 | 10,178.60 |
| 1984-10-08 | 1,140 | 1,150 | 1,130 | 1,140 | 394,000 | 10,178.60 |
| 1984-10-06 | 1,130 | 1,150 | 1,130 | 1,140 | 537,000 | 10,178.60 |
| 1984-10-05 | 1,130 | 1,140 | 1,120 | 1,130 | 733,000 | 10,089.30 |
| 1984-10-04 | 1,130 | 1,130 | 1,120 | 1,130 | 647,000 | 10,089.30 |
| 1984-10-03 | 1,140 | 1,160 | 1,140 | 1,140 | 880,000 | 10,178.60 |
| 1984-10-02 | 1,170 | 1,170 | 1,140 | 1,140 | 756,000 | 10,178.60 |
| 1984-10-01 | 1,210 | 1,220 | 1,180 | 1,190 | 607,000 | 10,625 |
| 1984-09-29 | 1,220 | 1,220 | 1,200 | 1,200 | 931,000 | 10,714.30 |
| 1984-09-28 | 1,220 | 1,240 | 1,210 | 1,230 | 2,025,000 | 10,982.10 |
| 1984-09-27 | 1,200 | 1,230 | 1,200 | 1,200 | 2,503,000 | 10,714.30 |
| 1984-09-26 | 1,200 | 1,200 | 1,180 | 1,190 | 1,183,000 | 10,625 |
| 1984-09-25 | 1,180 | 1,210 | 1,170 | 1,190 | 1,951,000 | 10,625 |
| 1984-09-22 | 1,150 | 1,180 | 1,150 | 1,170 | 897,000 | 10,446.40 |
| 1984-09-21 | 1,140 | 1,150 | 1,140 | 1,140 | 967,000 | 10,178.60 |
| 1984-09-20 | 1,140 | 1,150 | 1,130 | 1,130 | 678,000 | 10,089.30 |
| 1984-09-19 | 1,140 | 1,150 | 1,140 | 1,140 | 591,000 | 10,178.60 |
| 1984-09-18 | 1,150 | 1,150 | 1,140 | 1,140 | 601,000 | 10,178.60 |
| 1984-09-17 | 1,150 | 1,160 | 1,140 | 1,150 | 827,000 | 10,267.90 |
| 1984-09-14 | 1,150 | 1,160 | 1,140 | 1,150 | 1,855,000 | 10,267.90 |
| 1984-09-13 | 1,110 | 1,140 | 1,110 | 1,130 | 973,000 | 10,089.30 |
| 1984-09-12 | 1,110 | 1,120 | 1,100 | 1,110 | 752,000 | 9,910.71 |
| 1984-09-11 | 1,100 | 1,110 | 1,090 | 1,110 | 446,000 | 9,910.71 |
| 1984-09-10 | 1,100 | 1,100 | 1,090 | 1,090 | 274,000 | 9,732.14 |
| 1984-09-07 | 1,090 | 1,100 | 1,090 | 1,090 | 227,000 | 9,732.14 |
| 1984-09-06 | 1,110 | 1,110 | 1,100 | 1,100 | 424,000 | 9,821.43 |
| 1984-09-05 | 1,120 | 1,130 | 1,110 | 1,110 | 581,000 | 9,910.71 |
| 1984-09-04 | 1,120 | 1,140 | 1,120 | 1,120 | 359,000 | 10,000 |
| 1984-09-03 | 1,140 | 1,140 | 1,120 | 1,120 | 411,000 | 10,000 |
| 1984-09-01 | 1,130 | 1,140 | 1,130 | 1,130 | 47,000 | 10,089.30 |
| 1984-08-31 | 1,130 | 1,140 | 1,120 | 1,140 | 485,000 | 10,178.60 |
| 1984-08-30 | 1,120 | 1,130 | 1,110 | 1,130 | 360,000 | 10,089.30 |
| 1984-08-29 | 1,130 | 1,130 | 1,120 | 1,130 | 520,000 | 10,089.30 |
| 1984-08-28 | 1,120 | 1,140 | 1,120 | 1,130 | 712,000 | 10,089.30 |
| 1984-08-27 | 1,140 | 1,140 | 1,120 | 1,120 | 277,000 | 10,000 |
| 1984-08-25 | 1,120 | 1,140 | 1,110 | 1,140 | 309,000 | 10,178.60 |
| 1984-08-24 | 1,110 | 1,120 | 1,100 | 1,100 | 1,767,000 | 9,821.43 |
| 1984-08-23 | 1,120 | 1,120 | 1,110 | 1,110 | 384,000 | 9,910.71 |
| 1984-08-22 | 1,140 | 1,140 | 1,110 | 1,110 | 586,000 | 9,910.71 |
| 1984-08-21 | 1,120 | 1,130 | 1,110 | 1,120 | 491,000 | 10,000 |
| 1984-08-20 | 1,130 | 1,140 | 1,130 | 1,130 | 545,000 | 10,089.30 |
| 1984-08-18 | 1,130 | 1,140 | 1,130 | 1,140 | 93,000 | 10,178.60 |
| 1984-08-17 | 1,140 | 1,140 | 1,130 | 1,130 | 595,000 | 10,089.30 |
| 1984-08-16 | 1,120 | 1,130 | 1,120 | 1,130 | 1,096,000 | 10,089.30 |
| 1984-08-15 | 1,110 | 1,150 | 1,110 | 1,140 | 825,000 | 10,178.60 |
| 1984-08-14 | 1,120 | 1,120 | 1,100 | 1,110 | 891,000 | 9,910.71 |
| 1984-08-13 | 1,120 | 1,130 | 1,110 | 1,120 | 831,000 | 10,000 |
| 1984-08-10 | 1,100 | 1,110 | 1,090 | 1,100 | 627,000 | 9,821.43 |
| 1984-08-09 | 1,070 | 1,100 | 1,060 | 1,080 | 335,000 | 9,642.86 |
| 1984-08-08 | 1,080 | 1,090 | 1,050 | 1,050 | 674,000 | 9,375 |
| 1984-08-07 | 1,080 | 1,100 | 1,080 | 1,090 | 444,000 | 9,732.14 |
| 1984-08-06 | 1,130 | 1,150 | 1,120 | 1,120 | 959,000 | 10,000 |
| 1984-08-04 | 1,140 | 1,160 | 1,130 | 1,130 | 2,889,000 | 10,089.30 |
| 1984-08-03 | 1,100 | 1,120 | 1,090 | 1,110 | 2,209,000 | 9,910.71 |
| 1984-08-02 | 1,030 | 1,070 | 1,030 | 1,060 | 593,000 | 9,464.29 |
| 1984-08-01 | 1,010 | 1,030 | 1,010 | 1,030 | 339,000 | 9,196.43 |
| 1984-07-31 | 1,020 | 1,030 | 1,010 | 1,010 | 198,000 | 9,017.86 |
| 1984-07-30 | 1,030 | 1,040 | 1,020 | 1,020 | 272,000 | 9,107.14 |
| 1984-07-28 | 1,020 | 1,030 | 1,010 | 1,020 | 480,000 | 9,107.14 |
| 1984-07-27 | 1,040 | 1,040 | 1,020 | 1,020 | 812,000 | 9,107.14 |
| 1984-07-26 | 1,030 | 1,040 | 1,020 | 1,020 | 450,000 | 9,107.14 |
| 1984-07-25 | 990 | 1,010 | 990 | 1,010 | 711,000 | 9,017.86 |
| 1984-07-24 | 980 | 1,010 | 970 | 1,000 | 918,000 | 8,928.57 |
| 1984-07-23 | 1,000 | 1,010 | 990 | 991 | 631,000 | 8,848.21 |
| 1984-07-21 | 990 | 1,000 | 990 | 1,000 | 392,000 | 8,928.57 |
| 1984-07-20 | 1,020 | 1,030 | 1,000 | 1,000 | 1,772,000 | 8,928.57 |
| 1984-07-19 | 1,050 | 1,050 | 1,040 | 1,040 | 555,000 | 9,285.71 |
| 1984-07-18 | 1,070 | 1,070 | 1,050 | 1,060 | 339,000 | 9,464.29 |
| 1984-07-17 | 1,050 | 1,070 | 1,040 | 1,070 | 898,000 | 9,553.57 |
| 1984-07-16 | 1,040 | 1,050 | 1,040 | 1,050 | 872,000 | 9,375 |
| 1984-07-13 | 1,050 | 1,050 | 1,030 | 1,050 | 1,003,000 | 9,375 |
| 1984-07-12 | 1,050 | 1,060 | 1,050 | 1,060 | 620,000 | 9,464.29 |
| 1984-07-11 | 1,070 | 1,070 | 1,060 | 1,060 | 295,000 | 9,464.29 |
| 1984-07-10 | 1,080 | 1,080 | 1,070 | 1,070 | 587,000 | 9,553.57 |
| 1984-07-09 | 1,080 | 1,080 | 1,070 | 1,070 | 218,000 | 9,553.57 |
| 1984-07-07 | 1,070 | 1,090 | 1,070 | 1,080 | 681,000 | 9,642.86 |
| 1984-07-06 | 1,060 | 1,090 | 1,050 | 1,090 | 1,773,000 | 9,732.14 |
| 1984-07-05 | 1,050 | 1,090 | 1,050 | 1,070 | 1,199,000 | 9,553.57 |
| 1984-07-04 | 1,050 | 1,060 | 1,040 | 1,040 | 344,000 | 9,285.71 |
| 1984-07-03 | 1,050 | 1,060 | 1,040 | 1,050 | 198,000 | 9,375 |
| 1984-07-02 | 1,080 | 1,080 | 1,050 | 1,070 | 221,000 | 9,553.57 |
| 1984-06-30 | 1,060 | 1,080 | 1,040 | 1,080 | 368,000 | 9,642.86 |
| 1984-06-29 | 1,060 | 1,060 | 1,040 | 1,060 | 473,000 | 9,464.29 |
| 1984-06-28 | 1,070 | 1,070 | 1,050 | 1,050 | 582,000 | 9,375 |
| 1984-06-27 | 1,050 | 1,070 | 1,040 | 1,070 | 272,000 | 9,553.57 |
| 1984-06-26 | 1,020 | 1,050 | 1,020 | 1,030 | 525,000 | 9,196.43 |
| 1984-06-25 | 1,070 | 1,070 | 1,040 | 1,040 | 185,000 | 9,285.71 |
| 1984-06-23 | 1,050 | 1,060 | 1,040 | 1,050 | 288,000 | 9,375 |
| 1984-06-22 | 1,020 | 1,040 | 1,020 | 1,040 | 395,000 | 9,285.71 |
| 1984-06-21 | 1,040 | 1,060 | 1,030 | 1,050 | 728,000 | 9,375 |
| 1984-06-20 | 1,010 | 1,020 | 1,000 | 1,010 | 375,000 | 9,017.86 |
| 1984-06-19 | 1,000 | 1,010 | 996 | 999 | 777,000 | 8,919.64 |
| 1984-06-18 | 990 | 995 | 980 | 995 | 257,000 | 8,883.93 |
| 1984-06-16 | 990 | 998 | 990 | 992 | 308,000 | 8,857.14 |
| 1984-06-15 | 1,000 | 1,010 | 995 | 1,010 | 593,000 | 9,017.86 |
| 1984-06-14 | 1,040 | 1,040 | 1,010 | 1,010 | 574,000 | 9,017.86 |
| 1984-06-13 | 1,020 | 1,050 | 1,010 | 1,050 | 811,000 | 9,375 |
| 1984-06-12 | 1,040 | 1,060 | 1,030 | 1,060 | 479,000 | 9,464.29 |
| 1984-06-11 | 1,040 | 1,060 | 1,040 | 1,060 | 205,000 | 9,464.29 |
| 1984-06-08 | 1,040 | 1,050 | 1,040 | 1,050 | 284,000 | 9,375 |
| 1984-06-07 | 1,040 | 1,060 | 1,040 | 1,040 | 561,000 | 9,285.71 |
| 1984-06-06 | 1,050 | 1,050 | 1,040 | 1,050 | 338,000 | 9,375 |
| 1984-06-05 | 1,060 | 1,070 | 1,050 | 1,060 | 689,000 | 9,464.29 |
| 1984-06-04 | 1,050 | 1,060 | 1,040 | 1,040 | 386,000 | 9,285.71 |
| 1984-06-02 | 1,050 | 1,070 | 1,040 | 1,040 | 435,000 | 9,285.71 |
| 1984-06-01 | 1,020 | 1,050 | 1,010 | 1,010 | 1,052,000 | 9,017.86 |
| 1984-05-31 | 1,050 | 1,050 | 1,020 | 1,030 | 597,000 | 9,196.43 |
| 1984-05-30 | 1,090 | 1,090 | 1,070 | 1,080 | 253,000 | 9,642.86 |
| 1984-05-29 | 1,090 | 1,100 | 1,080 | 1,090 | 324,000 | 9,732.14 |
| 1984-05-28 | 1,090 | 1,090 | 1,070 | 1,090 | 298,000 | 9,732.14 |
| 1984-05-26 | 1,070 | 1,090 | 1,070 | 1,090 | 263,000 | 9,732.14 |
| 1984-05-25 | 1,080 | 1,090 | 1,070 | 1,070 | 420,000 | 9,553.57 |
| 1984-05-24 | 1,090 | 1,110 | 1,090 | 1,100 | 939,000 | 9,821.43 |
| 1984-05-23 | 1,040 | 1,090 | 1,020 | 1,070 | 999,000 | 9,553.57 |
| 1984-05-22 | 1,020 | 1,070 | 1,020 | 1,070 | 369,000 | 9,553.57 |
| 1984-05-21 | 1,060 | 1,080 | 1,040 | 1,050 | 237,000 | 9,375 |
| 1984-05-19 | 1,030 | 1,050 | 1,020 | 1,050 | 277,000 | 9,375 |
| 1984-05-18 | 1,010 | 1,030 | 992 | 1,010 | 1,529,000 | 9,017.86 |
| 1984-05-17 | 1,080 | 1,090 | 1,030 | 1,030 | 1,111,000 | 9,196.43 |
| 1984-05-16 | 1,110 | 1,110 | 1,100 | 1,100 | 551,000 | 9,821.43 |
| 1984-05-15 | 1,070 | 1,140 | 1,070 | 1,120 | 739,000 | 10,000 |
| 1984-05-14 | 1,110 | 1,120 | 1,090 | 1,090 | 878,000 | 9,732.14 |
| 1984-05-11 | 1,130 | 1,150 | 1,130 | 1,130 | 706,000 | 10,089.30 |
| 1984-05-10 | 1,190 | 1,190 | 1,150 | 1,150 | 1,036,000 | 10,267.90 |
| 1984-05-09 | 1,190 | 1,200 | 1,190 | 1,190 | 465,000 | 10,625 |
| 1984-05-08 | 1,190 | 1,200 | 1,180 | 1,200 | 345,000 | 10,714.30 |
| 1984-05-07 | 1,200 | 1,220 | 1,180 | 1,190 | 745,000 | 10,625 |
| 1984-05-04 | 1,220 | 1,250 | 1,220 | 1,240 | 356,000 | 11,071.40 |
| 1984-05-02 | 1,220 | 1,230 | 1,220 | 1,220 | 303,000 | 10,892.90 |
| 1984-05-01 | 1,200 | 1,220 | 1,200 | 1,210 | 232,000 | 10,803.60 |
| 1984-04-28 | 1,210 | 1,230 | 1,210 | 1,220 | 124,000 | 10,892.90 |
| 1984-04-27 | 1,200 | 1,230 | 1,190 | 1,230 | 533,000 | 10,982.10 |
| 1984-04-26 | 1,180 | 1,200 | 1,180 | 1,200 | 414,000 | 10,714.30 |
| 1984-04-25 | 1,170 | 1,190 | 1,170 | 1,170 | 488,000 | 10,446.40 |
| 1984-04-24 | 1,180 | 1,190 | 1,160 | 1,170 | 493,000 | 10,446.40 |
| 1984-04-23 | 1,180 | 1,200 | 1,180 | 1,190 | 239,000 | 10,625 |
| 1984-04-21 | 1,180 | 1,200 | 1,180 | 1,200 | 167,000 | 10,714.30 |
| 1984-04-20 | 1,170 | 1,190 | 1,170 | 1,180 | 675,000 | 10,535.70 |
| 1984-04-19 | 1,190 | 1,190 | 1,170 | 1,180 | 550,000 | 10,535.70 |
| 1984-04-18 | 1,200 | 1,210 | 1,190 | 1,190 | 1,327,000 | 10,625 |
| 1984-04-17 | 1,230 | 1,240 | 1,190 | 1,200 | 1,868,000 | 10,714.30 |
| 1984-04-16 | 1,250 | 1,250 | 1,230 | 1,230 | 727,000 | 10,982.10 |
| 1984-04-13 | 1,270 | 1,280 | 1,250 | 1,250 | 878,000 | 11,160.70 |
| 1984-04-12 | 1,270 | 1,280 | 1,260 | 1,260 | 616,000 | 11,250 |
| 1984-04-11 | 1,270 | 1,290 | 1,260 | 1,270 | 334,000 | 11,339.30 |
| 1984-04-10 | 1,250 | 1,270 | 1,250 | 1,270 | 154,000 | 11,339.30 |
| 1984-04-09 | 1,230 | 1,270 | 1,230 | 1,250 | 280,000 | 11,160.70 |
| 1984-04-07 | 1,230 | 1,230 | 1,220 | 1,230 | 550,000 | 10,982.10 |
| 1984-04-06 | 1,280 | 1,280 | 1,260 | 1,260 | 622,000 | 11,250 |
| 1984-04-05 | 1,300 | 1,320 | 1,280 | 1,290 | 400,000 | 11,517.90 |
| 1984-04-04 | 1,300 | 1,320 | 1,290 | 1,300 | 277,000 | 11,607.10 |
| 1984-04-03 | 1,290 | 1,320 | 1,280 | 1,320 | 486,000 | 11,785.70 |
| 1984-04-02 | 1,300 | 1,350 | 1,290 | 1,350 | 1,033,000 | 12,053.60 |
| 1984-03-31 | 1,330 | 1,330 | 1,300 | 1,330 | 621,000 | 11,875 |
| 1984-03-30 | 1,280 | 1,340 | 1,270 | 1,330 | 1,289,000 | 11,875 |
| 1984-03-29 | 1,310 | 1,330 | 1,300 | 1,300 | 764,000 | 11,607.10 |
| 1984-03-28 | 1,280 | 1,290 | 1,270 | 1,290 | 584,000 | 11,517.90 |
| 1984-03-27 | 1,270 | 1,300 | 1,270 | 1,290 | 487,000 | 11,517.90 |
| 1984-03-26 | 1,260 | 1,290 | 1,260 | 1,290 | 375,000 | 11,517.90 |
| 1984-03-24 | 1,260 | 1,270 | 1,260 | 1,260 | 216,000 | 11,250 |
| 1984-03-23 | 1,270 | 1,280 | 1,260 | 1,260 | 2,386,000 | 11,250 |
| 1984-03-22 | 1,270 | 1,280 | 1,270 | 1,280 | 578,000 | 11,428.60 |
| 1984-03-21 | 1,290 | 1,300 | 1,260 | 1,280 | 2,831,000 | 11,428.60 |
| 1984-03-19 | 1,310 | 1,320 | 1,290 | 1,310 | 324,000 | 11,696.40 |
| 1984-03-17 | 1,350 | 1,350 | 1,310 | 1,340 | 825,000 | 11,964.30 |
| 1984-03-16 | 1,260 | 1,320 | 1,260 | 1,320 | 2,076,000 | 11,785.70 |
| 1984-03-15 | 1,270 | 1,280 | 1,260 | 1,260 | 691,000 | 11,250 |
| 1984-03-14 | 1,250 | 1,280 | 1,240 | 1,280 | 657,000 | 11,428.60 |
| 1984-03-13 | 1,240 | 1,250 | 1,230 | 1,240 | 851,000 | 11,071.40 |
| 1984-03-12 | 1,240 | 1,250 | 1,240 | 1,240 | 314,000 | 11,071.40 |
| 1984-03-09 | 1,240 | 1,260 | 1,240 | 1,250 | 311,000 | 11,160.70 |
| 1984-03-08 | 1,240 | 1,270 | 1,230 | 1,240 | 475,000 | 11,071.40 |
| 1984-03-07 | 1,270 | 1,270 | 1,240 | 1,250 | 739,000 | 11,160.70 |
| 1984-03-06 | 1,290 | 1,290 | 1,280 | 1,280 | 555,000 | 11,428.60 |
| 1984-03-05 | 1,290 | 1,300 | 1,290 | 1,290 | 236,000 | 11,517.90 |
| 1984-03-03 | 1,280 | 1,310 | 1,280 | 1,290 | 813,000 | 11,517.90 |
| 1984-03-02 | 1,260 | 1,280 | 1,260 | 1,280 | 414,000 | 11,428.60 |
| 1984-03-01 | 1,270 | 1,280 | 1,260 | 1,270 | 269,000 | 11,339.30 |
| 1984-02-29 | 1,250 | 1,290 | 1,250 | 1,280 | 671,000 | 11,428.60 |
| 1984-02-28 | 1,300 | 1,300 | 1,260 | 1,260 | 482,000 | 11,250 |
| 1984-02-27 | 1,260 | 1,300 | 1,250 | 1,290 | 977,000 | 11,517.90 |
| 1984-02-25 | 1,240 | 1,260 | 1,240 | 1,240 | 691,000 | 11,071.40 |
| 1984-02-24 | 1,220 | 1,240 | 1,220 | 1,230 | 641,000 | 10,982.10 |
| 1984-02-23 | 1,230 | 1,240 | 1,220 | 1,220 | 890,000 | 10,892.90 |
| 1984-02-22 | 1,230 | 1,240 | 1,220 | 1,220 | 404,000 | 10,892.90 |
| 1984-02-21 | 1,210 | 1,250 | 1,210 | 1,240 | 460,000 | 11,071.40 |
| 1984-02-20 | 1,240 | 1,250 | 1,220 | 1,230 | 118,000 | 10,982.10 |
| 1984-02-18 | 1,230 | 1,230 | 1,200 | 1,200 | 942,000 | 10,714.30 |
| 1984-02-17 | 1,240 | 1,240 | 1,230 | 1,230 | 893,000 | 10,982.10 |
| 1984-02-16 | 1,240 | 1,240 | 1,230 | 1,230 | 367,000 | 10,982.10 |
| 1984-02-15 | 1,230 | 1,260 | 1,230 | 1,260 | 579,000 | 11,250 |
| 1984-02-14 | 1,220 | 1,230 | 1,220 | 1,230 | 738,000 | 10,982.10 |
| 1984-02-13 | 1,240 | 1,250 | 1,220 | 1,230 | 1,235,000 | 10,982.10 |
| 1984-02-10 | 1,250 | 1,260 | 1,250 | 1,250 | 1,069,000 | 11,160.70 |
| 1984-02-09 | 1,290 | 1,290 | 1,270 | 1,270 | 1,014,000 | 11,339.30 |
| 1984-02-08 | 1,300 | 1,320 | 1,300 | 1,300 | 958,000 | 11,607.10 |
| 1984-02-07 | 1,310 | 1,310 | 1,300 | 1,300 | 1,021,000 | 11,607.10 |
| 1984-02-06 | 1,310 | 1,320 | 1,300 | 1,320 | 291,000 | 11,785.70 |
| 1984-02-04 | 1,320 | 1,320 | 1,310 | 1,320 | 1,133,000 | 11,785.70 |
| 1984-02-03 | 1,340 | 1,350 | 1,330 | 1,330 | 854,000 | 11,875 |
| 1984-02-02 | 1,380 | 1,380 | 1,350 | 1,360 | 491,000 | 12,142.90 |
| 1984-02-01 | 1,380 | 1,400 | 1,370 | 1,380 | 558,000 | 12,321.40 |
| 1984-01-31 | 1,400 | 1,400 | 1,380 | 1,400 | 785,000 | 12,500 |
| 1984-01-30 | 1,410 | 1,440 | 1,380 | 1,380 | 2,702,000 | 12,321.40 |
| 1984-01-28 | 1,330 | 1,370 | 1,310 | 1,370 | 1,424,000 | 12,232.10 |
| 1984-01-27 | 1,310 | 1,330 | 1,300 | 1,330 | 1,077,000 | 11,875 |
| 1984-01-26 | 1,310 | 1,320 | 1,290 | 1,310 | 1,382,000 | 11,696.40 |
| 1984-01-25 | 1,280 | 1,310 | 1,280 | 1,310 | 1,135,000 | 11,696.40 |
| 1984-01-24 | 1,310 | 1,310 | 1,290 | 1,290 | 1,258,000 | 11,517.90 |
| 1984-01-23 | 1,310 | 1,340 | 1,310 | 1,330 | 207,000 | 11,875 |
| 1984-01-21 | 1,340 | 1,350 | 1,320 | 1,320 | 433,000 | 11,785.70 |
| 1984-01-20 | 1,350 | 1,360 | 1,330 | 1,330 | 498,000 | 11,875 |
| 1984-01-19 | 1,330 | 1,330 | 1,320 | 1,330 | 327,000 | 11,875 |
| 1984-01-18 | 1,310 | 1,320 | 1,300 | 1,320 | 594,000 | 11,785.70 |
| 1984-01-17 | 1,330 | 1,330 | 1,310 | 1,310 | 832,000 | 11,696.40 |
| 1984-01-13 | 1,350 | 1,350 | 1,330 | 1,340 | 735,000 | 11,964.30 |
| 1984-01-12 | 1,350 | 1,360 | 1,350 | 1,350 | 290,000 | 12,053.60 |
| 1984-01-11 | 1,350 | 1,380 | 1,350 | 1,360 | 761,000 | 12,142.90 |
| 1984-01-10 | 1,360 | 1,390 | 1,360 | 1,360 | 332,000 | 12,142.90 |
| 1984-01-09 | 1,360 | 1,380 | 1,360 | 1,360 | 487,000 | 12,142.90 |
| 1984-01-07 | 1,390 | 1,400 | 1,370 | 1,370 | 1,147,000 | 12,232.10 |
| 1984-01-06 | 1,410 | 1,420 | 1,390 | 1,400 | 733,000 | 12,500 |
| 1984-01-05 | 1,410 | 1,430 | 1,390 | 1,410 | 1,317,000 | 12,589.30 |
| 1984-01-04 | 1,400 | 1,420 | 1,400 | 1,400 | 275,000 | 12,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
