6758 ソニーグループ(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 | 3,550 | 3,550 | 3,530 | 3,550 | 238,500 | 1,613.64 |
| 1984-12-27 | 3,550 | 3,580 | 3,530 | 3,550 | 131,000 | 1,613.64 |
| 1984-12-26 | 3,580 | 3,600 | 3,530 | 3,550 | 199,300 | 1,613.64 |
| 1984-12-25 | 3,560 | 3,600 | 3,560 | 3,590 | 73,000 | 1,631.82 |
| 1984-12-24 | 3,620 | 3,630 | 3,550 | 3,550 | 210,700 | 1,613.64 |
| 1984-12-22 | 3,620 | 3,640 | 3,600 | 3,610 | 147,300 | 1,640.91 |
| 1984-12-21 | 3,650 | 3,650 | 3,610 | 3,620 | 164,300 | 1,645.45 |
| 1984-12-20 | 3,700 | 3,700 | 3,650 | 3,650 | 584,800 | 1,659.09 |
| 1984-12-19 | 3,760 | 3,770 | 3,720 | 3,730 | 493,300 | 1,695.45 |
| 1984-12-18 | 3,720 | 3,720 | 3,670 | 3,700 | 243,900 | 1,681.82 |
| 1984-12-17 | 3,690 | 3,730 | 3,670 | 3,730 | 234,400 | 1,695.45 |
| 1984-12-15 | 3,650 | 3,680 | 3,640 | 3,650 | 131,900 | 1,659.09 |
| 1984-12-14 | 3,560 | 3,620 | 3,560 | 3,610 | 190,900 | 1,640.91 |
| 1984-12-13 | 3,600 | 3,600 | 3,530 | 3,600 | 111,100 | 1,636.36 |
| 1984-12-12 | 3,510 | 3,580 | 3,510 | 3,580 | 197,800 | 1,627.27 |
| 1984-12-11 | 3,510 | 3,540 | 3,490 | 3,510 | 121,500 | 1,595.45 |
| 1984-12-10 | 3,530 | 3,530 | 3,480 | 3,480 | 108,600 | 1,581.82 |
| 1984-12-07 | 3,550 | 3,570 | 3,520 | 3,530 | 121,800 | 1,604.55 |
| 1984-12-06 | 3,560 | 3,580 | 3,550 | 3,550 | 72,700 | 1,613.64 |
| 1984-12-05 | 3,570 | 3,590 | 3,560 | 3,580 | 113,800 | 1,627.27 |
| 1984-12-04 | 3,600 | 3,600 | 3,550 | 3,580 | 98,100 | 1,627.27 |
| 1984-12-03 | 3,580 | 3,610 | 3,570 | 3,610 | 389,900 | 1,640.91 |
| 1984-12-01 | 3,580 | 3,610 | 3,580 | 3,580 | 105,900 | 1,627.27 |
| 1984-11-30 | 3,600 | 3,620 | 3,580 | 3,580 | 124,100 | 1,627.27 |
| 1984-11-29 | 3,660 | 3,680 | 3,620 | 3,620 | 163,000 | 1,645.45 |
| 1984-11-28 | 3,660 | 3,700 | 3,660 | 3,690 | 231,400 | 1,677.27 |
| 1984-11-27 | 3,660 | 3,690 | 3,650 | 3,660 | 109,300 | 1,663.64 |
| 1984-11-26 | 3,660 | 3,680 | 3,650 | 3,660 | 86,400 | 1,663.64 |
| 1984-11-24 | 3,700 | 3,720 | 3,650 | 3,650 | 84,800 | 1,659.09 |
| 1984-11-22 | 3,630 | 3,680 | 3,630 | 3,680 | 111,500 | 1,672.73 |
| 1984-11-21 | 3,610 | 3,640 | 3,610 | 3,610 | 78,800 | 1,640.91 |
| 1984-11-20 | 3,600 | 3,630 | 3,600 | 3,620 | 82,800 | 1,645.45 |
| 1984-11-19 | 3,610 | 3,620 | 3,600 | 3,600 | 98,000 | 1,636.36 |
| 1984-11-17 | 3,600 | 3,620 | 3,600 | 3,610 | 166,200 | 1,640.91 |
| 1984-11-16 | 3,690 | 3,700 | 3,630 | 3,630 | 131,600 | 1,650 |
| 1984-11-15 | 3,680 | 3,710 | 3,680 | 3,690 | 59,500 | 1,677.27 |
| 1984-11-14 | 3,690 | 3,720 | 3,670 | 3,720 | 341,300 | 1,690.91 |
| 1984-11-13 | 3,700 | 3,710 | 3,660 | 3,700 | 194,200 | 1,681.82 |
| 1984-11-12 | 3,680 | 3,700 | 3,650 | 3,650 | 198,000 | 1,659.09 |
| 1984-11-09 | 3,700 | 3,730 | 3,680 | 3,700 | 192,100 | 1,681.82 |
| 1984-11-08 | 3,690 | 3,720 | 3,670 | 3,680 | 299,800 | 1,672.73 |
| 1984-11-07 | 3,800 | 3,830 | 3,730 | 3,770 | 272,000 | 1,713.64 |
| 1984-11-06 | 3,870 | 3,870 | 3,750 | 3,810 | 671,400 | 1,731.82 |
| 1984-11-05 | 3,900 | 3,900 | 3,840 | 3,850 | 180,800 | 1,750 |
| 1984-11-02 | 3,880 | 3,890 | 3,840 | 3,880 | 306,400 | 1,763.64 |
| 1984-11-01 | 3,870 | 3,870 | 3,820 | 3,840 | 218,000 | 1,745.45 |
| 1984-10-31 | 3,900 | 3,910 | 3,870 | 3,890 | 272,200 | 1,768.18 |
| 1984-10-30 | 3,870 | 3,870 | 3,830 | 3,830 | 197,200 | 1,740.91 |
| 1984-10-29 | 3,860 | 3,900 | 3,820 | 3,820 | 377,800 | 1,736.36 |
| 1984-10-27 | 3,850 | 3,860 | 3,830 | 3,860 | 75,400 | 1,754.55 |
| 1984-10-26 | 3,870 | 3,900 | 3,850 | 3,900 | 381,500 | 1,772.73 |
| 1984-10-25 | 3,970 | 3,990 | 3,900 | 3,930 | 352,000 | 1,786.36 |
| 1984-10-24 | 4,060 | 4,060 | 4,000 | 4,020 | 633,700 | 1,827.27 |
| 1984-10-23 | 4,040 | 4,070 | 4,010 | 4,010 | 637,300 | 1,822.73 |
| 1984-10-22 | 3,930 | 4,140 | 3,930 | 4,140 | 1,915,700 | 1,881.82 |
| 1984-10-20 | 3,990 | 4,000 | 3,910 | 3,910 | 547,500 | 1,777.27 |
| 1984-10-19 | 4,000 | 4,000 | 3,920 | 4,000 | 1,084,100 | 1,818.18 |
| 1984-10-18 | 3,860 | 3,860 | 3,830 | 3,840 | 174,500 | 1,745.45 |
| 1984-10-17 | 3,890 | 3,890 | 3,820 | 3,820 | 459,600 | 1,736.36 |
| 1984-10-16 | 3,920 | 3,950 | 3,890 | 3,920 | 500,800 | 1,781.82 |
| 1984-10-15 | 3,830 | 3,890 | 3,820 | 3,870 | 392,700 | 1,759.09 |
| 1984-10-12 | 3,810 | 3,840 | 3,780 | 3,790 | 515,600 | 1,722.73 |
| 1984-10-11 | 3,810 | 3,830 | 3,800 | 3,800 | 347,400 | 1,727.27 |
| 1984-10-09 | 3,870 | 3,890 | 3,820 | 3,840 | 422,100 | 1,745.45 |
| 1984-10-08 | 3,860 | 3,900 | 3,860 | 3,860 | 267,200 | 1,754.55 |
| 1984-10-06 | 3,880 | 3,900 | 3,860 | 3,860 | 255,600 | 1,754.55 |
| 1984-10-05 | 3,910 | 3,930 | 3,880 | 3,880 | 411,700 | 1,763.64 |
| 1984-10-04 | 3,910 | 3,930 | 3,860 | 3,860 | 467,200 | 1,754.55 |
| 1984-10-03 | 3,870 | 3,990 | 3,860 | 3,900 | 1,018,600 | 1,772.73 |
| 1984-10-02 | 3,890 | 3,900 | 3,860 | 3,880 | 668,600 | 1,763.64 |
| 1984-10-01 | 4,020 | 4,020 | 3,940 | 3,940 | 1,056,600 | 1,790.91 |
| 1984-09-29 | 4,000 | 4,020 | 3,980 | 4,020 | 708,800 | 1,827.27 |
| 1984-09-28 | 4,100 | 4,140 | 4,050 | 4,050 | 2,353,100 | 1,840.91 |
| 1984-09-27 | 4,130 | 4,270 | 4,100 | 4,100 | 4,925,400 | 1,863.64 |
| 1984-09-26 | 3,970 | 4,250 | 3,930 | 4,170 | 7,041,399 | 1,895.45 |
| 1984-09-25 | 3,960 | 3,970 | 3,930 | 3,970 | 1,374,300 | 1,804.55 |
| 1984-09-22 | 3,830 | 3,950 | 3,810 | 3,950 | 2,119,800 | 1,795.45 |
| 1984-09-21 | 3,750 | 3,830 | 3,750 | 3,820 | 1,273,100 | 1,736.36 |
| 1984-09-20 | 3,730 | 3,780 | 3,700 | 3,720 | 834,000 | 1,690.91 |
| 1984-09-19 | 3,750 | 3,820 | 3,710 | 3,720 | 1,363,900 | 1,690.91 |
| 1984-09-18 | 3,730 | 3,760 | 3,710 | 3,720 | 359,800 | 1,690.91 |
| 1984-09-17 | 3,760 | 3,790 | 3,750 | 3,770 | 840,200 | 1,713.64 |
| 1984-09-14 | 3,780 | 3,830 | 3,750 | 3,750 | 2,670,400 | 1,704.55 |
| 1984-09-13 | 3,600 | 3,700 | 3,590 | 3,680 | 1,435,100 | 1,672.73 |
| 1984-09-12 | 3,540 | 3,600 | 3,520 | 3,550 | 522,600 | 1,613.64 |
| 1984-09-11 | 3,450 | 3,510 | 3,450 | 3,510 | 182,000 | 1,595.45 |
| 1984-09-10 | 3,500 | 3,510 | 3,460 | 3,460 | 173,900 | 1,572.73 |
| 1984-09-07 | 3,580 | 3,610 | 3,510 | 3,550 | 657,900 | 1,613.64 |
| 1984-09-06 | 3,530 | 3,600 | 3,510 | 3,570 | 494,200 | 1,622.73 |
| 1984-09-05 | 3,520 | 3,550 | 3,500 | 3,540 | 258,000 | 1,609.09 |
| 1984-09-04 | 3,600 | 3,600 | 3,550 | 3,570 | 405,000 | 1,622.73 |
| 1984-09-03 | 3,540 | 3,590 | 3,510 | 3,580 | 294,800 | 1,627.27 |
| 1984-09-01 | 3,500 | 3,530 | 3,500 | 3,530 | 208,300 | 1,604.55 |
| 1984-08-31 | 3,500 | 3,510 | 3,480 | 3,490 | 175,000 | 1,586.36 |
| 1984-08-30 | 3,500 | 3,520 | 3,480 | 3,520 | 514,400 | 1,600 |
| 1984-08-29 | 3,420 | 3,440 | 3,380 | 3,380 | 250,700 | 1,536.36 |
| 1984-08-28 | 3,410 | 3,450 | 3,410 | 3,420 | 77,100 | 1,554.55 |
| 1984-08-27 | 3,440 | 3,470 | 3,400 | 3,410 | 106,000 | 1,550 |
| 1984-08-25 | 3,480 | 3,480 | 3,440 | 3,440 | 71,500 | 1,563.64 |
| 1984-08-24 | 3,430 | 3,480 | 3,420 | 3,470 | 318,400 | 1,577.27 |
| 1984-08-23 | 3,400 | 3,430 | 3,380 | 3,380 | 274,700 | 1,536.36 |
| 1984-08-22 | 3,490 | 3,520 | 3,460 | 3,460 | 72,300 | 1,572.73 |
| 1984-08-21 | 3,480 | 3,490 | 3,450 | 3,470 | 45,100 | 1,577.27 |
| 1984-08-20 | 3,440 | 3,500 | 3,440 | 3,480 | 53,100 | 1,581.82 |
| 1984-08-18 | 3,470 | 3,470 | 3,440 | 3,440 | 37,500 | 1,563.64 |
| 1984-08-17 | 3,450 | 3,480 | 3,440 | 3,470 | 157,400 | 1,577.27 |
| 1984-08-16 | 3,430 | 3,440 | 3,390 | 3,440 | 282,100 | 1,563.64 |
| 1984-08-15 | 3,450 | 3,480 | 3,420 | 3,480 | 134,200 | 1,581.82 |
| 1984-08-14 | 3,460 | 3,490 | 3,460 | 3,460 | 41,900 | 1,572.73 |
| 1984-08-13 | 3,460 | 3,480 | 3,450 | 3,460 | 91,600 | 1,572.73 |
| 1984-08-10 | 3,510 | 3,520 | 3,480 | 3,510 | 290,500 | 1,595.45 |
| 1984-08-09 | 3,370 | 3,420 | 3,370 | 3,400 | 497,700 | 1,545.45 |
| 1984-08-08 | 3,470 | 3,500 | 3,470 | 3,470 | 131,100 | 1,577.27 |
| 1984-08-07 | 3,590 | 3,590 | 3,520 | 3,540 | 315,300 | 1,609.09 |
| 1984-08-06 | 3,650 | 3,650 | 3,580 | 3,600 | 327,900 | 1,636.36 |
| 1984-08-04 | 3,650 | 3,680 | 3,620 | 3,620 | 657,300 | 1,645.45 |
| 1984-08-03 | 3,650 | 3,660 | 3,590 | 3,600 | 989,100 | 1,636.36 |
| 1984-08-02 | 3,420 | 3,490 | 3,400 | 3,490 | 603,500 | 1,586.36 |
| 1984-08-01 | 3,360 | 3,380 | 3,330 | 3,350 | 241,500 | 1,522.73 |
| 1984-07-31 | 3,360 | 3,380 | 3,350 | 3,350 | 207,400 | 1,522.73 |
| 1984-07-30 | 3,400 | 3,440 | 3,350 | 3,390 | 412,400 | 1,540.91 |
| 1984-07-28 | 3,490 | 3,490 | 3,430 | 3,430 | 496,000 | 1,559.09 |
| 1984-07-27 | 3,380 | 3,470 | 3,380 | 3,390 | 328,800 | 1,540.91 |
| 1984-07-26 | 3,310 | 3,330 | 3,290 | 3,300 | 342,300 | 1,500 |
| 1984-07-25 | 3,210 | 3,240 | 3,200 | 3,220 | 433,400 | 1,463.64 |
| 1984-07-24 | 3,200 | 3,250 | 3,190 | 3,220 | 505,000 | 1,463.64 |
| 1984-07-23 | 3,290 | 3,290 | 3,250 | 3,250 | 118,400 | 1,477.27 |
| 1984-07-21 | 3,290 | 3,300 | 3,280 | 3,280 | 90,900 | 1,490.91 |
| 1984-07-20 | 3,280 | 3,320 | 3,280 | 3,290 | 250,400 | 1,495.45 |
| 1984-07-19 | 3,400 | 3,420 | 3,350 | 3,380 | 135,500 | 1,536.36 |
| 1984-07-18 | 3,460 | 3,490 | 3,440 | 3,450 | 205,700 | 1,568.18 |
| 1984-07-17 | 3,460 | 3,480 | 3,440 | 3,440 | 230,800 | 1,563.64 |
| 1984-07-16 | 3,380 | 3,440 | 3,380 | 3,430 | 178,700 | 1,559.09 |
| 1984-07-13 | 3,400 | 3,420 | 3,390 | 3,400 | 177,600 | 1,545.45 |
| 1984-07-12 | 3,450 | 3,460 | 3,400 | 3,450 | 229,300 | 1,568.18 |
| 1984-07-11 | 3,490 | 3,520 | 3,470 | 3,490 | 171,400 | 1,586.36 |
| 1984-07-10 | 3,570 | 3,580 | 3,520 | 3,540 | 176,100 | 1,609.09 |
| 1984-07-09 | 3,510 | 3,560 | 3,510 | 3,560 | 89,800 | 1,618.18 |
| 1984-07-07 | 3,540 | 3,560 | 3,530 | 3,540 | 80,300 | 1,609.09 |
| 1984-07-06 | 3,540 | 3,580 | 3,540 | 3,550 | 124,400 | 1,613.64 |
| 1984-07-05 | 3,590 | 3,620 | 3,570 | 3,590 | 410,200 | 1,631.82 |
| 1984-07-04 | 3,560 | 3,620 | 3,540 | 3,540 | 202,800 | 1,609.09 |
| 1984-07-03 | 3,550 | 3,550 | 3,500 | 3,520 | 93,100 | 1,600 |
| 1984-07-02 | 3,590 | 3,600 | 3,530 | 3,530 | 132,100 | 1,604.55 |
| 1984-06-30 | 3,580 | 3,600 | 3,550 | 3,600 | 151,900 | 1,636.36 |
| 1984-06-29 | 3,640 | 3,650 | 3,550 | 3,550 | 754,700 | 1,613.64 |
| 1984-06-28 | 3,630 | 3,670 | 3,610 | 3,650 | 692,100 | 1,659.09 |
| 1984-06-27 | 3,670 | 3,690 | 3,640 | 3,670 | 968,100 | 1,668.18 |
| 1984-06-26 | 3,600 | 3,700 | 3,580 | 3,630 | 1,315,700 | 1,650 |
| 1984-06-25 | 3,640 | 3,680 | 3,580 | 3,580 | 753,100 | 1,627.27 |
| 1984-06-23 | 3,490 | 3,620 | 3,470 | 3,610 | 678,200 | 1,640.91 |
| 1984-06-22 | 3,410 | 3,460 | 3,410 | 3,430 | 238,600 | 1,559.09 |
| 1984-06-21 | 3,420 | 3,500 | 3,390 | 3,390 | 698,400 | 1,540.91 |
| 1984-06-20 | 3,400 | 3,440 | 3,370 | 3,400 | 414,100 | 1,545.45 |
| 1984-06-19 | 3,430 | 3,430 | 3,360 | 3,400 | 447,300 | 1,545.45 |
| 1984-06-18 | 3,190 | 3,240 | 3,190 | 3,210 | 93,400 | 1,459.09 |
| 1984-06-16 | 3,180 | 3,210 | 3,180 | 3,210 | 116,400 | 1,459.09 |
| 1984-06-15 | 3,180 | 3,220 | 3,170 | 3,210 | 147,800 | 1,459.09 |
| 1984-06-14 | 3,230 | 3,260 | 3,200 | 3,230 | 187,300 | 1,468.18 |
| 1984-06-13 | 3,250 | 3,260 | 3,230 | 3,250 | 97,400 | 1,477.27 |
| 1984-06-12 | 3,250 | 3,260 | 3,240 | 3,250 | 81,300 | 1,477.27 |
| 1984-06-11 | 3,240 | 3,310 | 3,240 | 3,250 | 73,900 | 1,477.27 |
| 1984-06-08 | 3,300 | 3,300 | 3,260 | 3,270 | 73,900 | 1,486.36 |
| 1984-06-07 | 3,230 | 3,280 | 3,230 | 3,280 | 101,700 | 1,490.91 |
| 1984-06-06 | 3,260 | 3,270 | 3,200 | 3,200 | 236,300 | 1,454.55 |
| 1984-06-05 | 3,300 | 3,300 | 3,260 | 3,260 | 107,300 | 1,481.82 |
| 1984-06-04 | 3,280 | 3,290 | 3,250 | 3,290 | 181,800 | 1,495.45 |
| 1984-06-02 | 3,300 | 3,310 | 3,250 | 3,280 | 171,800 | 1,490.91 |
| 1984-06-01 | 3,290 | 3,320 | 3,220 | 3,240 | 454,800 | 1,472.73 |
| 1984-05-31 | 3,320 | 3,330 | 3,290 | 3,310 | 201,700 | 1,504.55 |
| 1984-05-30 | 3,370 | 3,370 | 3,320 | 3,320 | 146,200 | 1,509.09 |
| 1984-05-29 | 3,350 | 3,380 | 3,330 | 3,380 | 153,200 | 1,536.36 |
| 1984-05-28 | 3,310 | 3,340 | 3,310 | 3,310 | 140,900 | 1,504.55 |
| 1984-05-26 | 3,320 | 3,340 | 3,310 | 3,320 | 113,400 | 1,509.09 |
| 1984-05-25 | 3,330 | 3,340 | 3,310 | 3,310 | 226,700 | 1,504.55 |
| 1984-05-24 | 3,380 | 3,420 | 3,370 | 3,400 | 250,700 | 1,545.45 |
| 1984-05-23 | 3,320 | 3,370 | 3,310 | 3,330 | 505,900 | 1,513.64 |
| 1984-05-22 | 3,350 | 3,380 | 3,320 | 3,370 | 143,600 | 1,531.82 |
| 1984-05-21 | 3,370 | 3,400 | 3,360 | 3,360 | 126,500 | 1,527.27 |
| 1984-05-19 | 3,360 | 3,400 | 3,360 | 3,400 | 115,600 | 1,545.45 |
| 1984-05-18 | 3,310 | 3,380 | 3,310 | 3,310 | 300,600 | 1,504.55 |
| 1984-05-17 | 3,440 | 3,450 | 3,380 | 3,420 | 367,000 | 1,554.55 |
| 1984-05-16 | 3,450 | 3,500 | 3,440 | 3,440 | 163,300 | 1,563.64 |
| 1984-05-15 | 3,410 | 3,500 | 3,410 | 3,450 | 165,900 | 1,568.18 |
| 1984-05-14 | 3,490 | 3,500 | 3,430 | 3,450 | 181,000 | 1,568.18 |
| 1984-05-11 | 3,520 | 3,540 | 3,500 | 3,510 | 111,900 | 1,595.45 |
| 1984-05-10 | 3,520 | 3,550 | 3,490 | 3,510 | 121,200 | 1,595.45 |
| 1984-05-09 | 3,560 | 3,590 | 3,550 | 3,590 | 111,100 | 1,631.82 |
| 1984-05-08 | 3,570 | 3,600 | 3,550 | 3,580 | 77,300 | 1,627.27 |
| 1984-05-07 | 3,570 | 3,620 | 3,570 | 3,580 | 60,000 | 1,627.27 |
| 1984-05-04 | 3,640 | 3,680 | 3,620 | 3,620 | 161,400 | 1,645.45 |
| 1984-05-02 | 3,670 | 3,700 | 3,660 | 3,690 | 207,300 | 1,677.27 |
| 1984-05-01 | 3,650 | 3,660 | 3,610 | 3,630 | 102,600 | 1,650 |
| 1984-04-28 | 3,670 | 3,690 | 3,650 | 3,650 | 149,200 | 1,659.09 |
| 1984-04-27 | 3,660 | 3,700 | 3,650 | 3,690 | 213,200 | 1,677.27 |
| 1984-04-26 | 3,690 | 3,690 | 3,630 | 3,670 | 223,000 | 1,668.18 |
| 1984-04-25 | 3,580 | 3,650 | 3,580 | 3,650 | 125,800 | 1,659.09 |
| 1984-04-24 | 3,600 | 3,610 | 3,550 | 3,570 | 363,500 | 1,622.73 |
| 1984-04-23 | 3,620 | 3,630 | 3,590 | 3,630 | 199,300 | 1,650 |
| 1984-04-21 | 3,650 | 3,680 | 3,640 | 3,640 | 57,200 | 1,654.55 |
| 1984-04-20 | 3,660 | 3,690 | 3,660 | 3,660 | 124,200 | 1,663.64 |
| 1984-04-19 | 3,680 | 3,690 | 3,650 | 3,690 | 202,800 | 1,677.27 |
| 1984-04-18 | 3,690 | 3,700 | 3,650 | 3,700 | 219,800 | 1,681.82 |
| 1984-04-17 | 3,680 | 3,720 | 3,640 | 3,670 | 145,100 | 1,668.18 |
| 1984-04-16 | 3,750 | 3,750 | 3,680 | 3,680 | 183,200 | 1,672.73 |
| 1984-04-13 | 3,790 | 3,790 | 3,720 | 3,750 | 602,500 | 1,704.55 |
| 1984-04-12 | 3,690 | 3,700 | 3,640 | 3,640 | 82,900 | 1,654.55 |
| 1984-04-11 | 3,670 | 3,680 | 3,620 | 3,680 | 159,500 | 1,672.73 |
| 1984-04-10 | 3,650 | 3,650 | 3,590 | 3,620 | 239,300 | 1,645.45 |
| 1984-04-09 | 3,640 | 3,680 | 3,640 | 3,680 | 240,400 | 1,672.73 |
| 1984-04-07 | 3,650 | 3,680 | 3,620 | 3,630 | 246,600 | 1,650 |
| 1984-04-06 | 3,550 | 3,580 | 3,500 | 3,510 | 408,000 | 1,595.45 |
| 1984-04-05 | 3,660 | 3,700 | 3,620 | 3,650 | 352,300 | 1,659.09 |
| 1984-04-04 | 3,610 | 3,640 | 3,610 | 3,640 | 321,300 | 1,654.55 |
| 1984-04-03 | 3,700 | 3,700 | 3,640 | 3,640 | 176,600 | 1,654.55 |
| 1984-04-02 | 3,710 | 3,740 | 3,670 | 3,700 | 151,800 | 1,681.82 |
| 1984-03-31 | 3,750 | 3,750 | 3,720 | 3,750 | 108,500 | 1,704.55 |
| 1984-03-30 | 3,740 | 3,820 | 3,740 | 3,760 | 387,000 | 1,709.09 |
| 1984-03-29 | 3,830 | 3,860 | 3,790 | 3,840 | 942,700 | 1,745.45 |
| 1984-03-28 | 3,690 | 3,750 | 3,680 | 3,730 | 501,600 | 1,695.45 |
| 1984-03-27 | 3,650 | 3,670 | 3,620 | 3,640 | 311,600 | 1,654.55 |
| 1984-03-26 | 3,650 | 3,660 | 3,610 | 3,630 | 345,200 | 1,650 |
| 1984-03-24 | 3,610 | 3,650 | 3,600 | 3,600 | 144,700 | 1,636.36 |
| 1984-03-23 | 3,640 | 3,680 | 3,640 | 3,640 | 316,000 | 1,654.55 |
| 1984-03-22 | 3,640 | 3,670 | 3,620 | 3,650 | 307,400 | 1,659.09 |
| 1984-03-21 | 3,680 | 3,710 | 3,650 | 3,650 | 665,100 | 1,659.09 |
| 1984-03-19 | 3,720 | 3,740 | 3,640 | 3,640 | 275,200 | 1,654.55 |
| 1984-03-17 | 3,820 | 3,830 | 3,750 | 3,750 | 489,800 | 1,704.55 |
| 1984-03-16 | 3,610 | 3,840 | 3,610 | 3,800 | 1,830,300 | 1,727.27 |
| 1984-03-15 | 3,690 | 3,690 | 3,650 | 3,660 | 371,500 | 1,663.64 |
| 1984-03-14 | 3,720 | 3,740 | 3,670 | 3,700 | 770,300 | 1,681.82 |
| 1984-03-13 | 3,620 | 3,680 | 3,600 | 3,670 | 629,100 | 1,668.18 |
| 1984-03-12 | 3,450 | 3,560 | 3,450 | 3,530 | 816,800 | 1,604.55 |
| 1984-03-09 | 3,380 | 3,430 | 3,380 | 3,400 | 230,400 | 1,545.45 |
| 1984-03-08 | 3,350 | 3,390 | 3,350 | 3,360 | 390,400 | 1,527.27 |
| 1984-03-07 | 3,430 | 3,430 | 3,360 | 3,360 | 532,700 | 1,527.27 |
| 1984-03-06 | 3,460 | 3,480 | 3,410 | 3,410 | 398,200 | 1,550 |
| 1984-03-05 | 3,450 | 3,480 | 3,430 | 3,480 | 239,000 | 1,581.82 |
| 1984-03-03 | 3,430 | 3,450 | 3,420 | 3,450 | 128,400 | 1,568.18 |
| 1984-03-02 | 3,410 | 3,440 | 3,400 | 3,400 | 195,900 | 1,545.45 |
| 1984-03-01 | 3,420 | 3,450 | 3,380 | 3,450 | 356,100 | 1,568.18 |
| 1984-02-29 | 3,450 | 3,460 | 3,430 | 3,450 | 230,500 | 1,568.18 |
| 1984-02-28 | 3,520 | 3,530 | 3,500 | 3,500 | 458,400 | 1,590.91 |
| 1984-02-27 | 3,540 | 3,560 | 3,480 | 3,480 | 250,500 | 1,581.82 |
| 1984-02-25 | 3,520 | 3,550 | 3,510 | 3,550 | 339,400 | 1,613.64 |
| 1984-02-24 | 3,460 | 3,470 | 3,440 | 3,450 | 271,200 | 1,568.18 |
| 1984-02-23 | 3,500 | 3,510 | 3,480 | 3,480 | 173,000 | 1,581.82 |
| 1984-02-22 | 3,500 | 3,520 | 3,490 | 3,520 | 211,500 | 1,600 |
| 1984-02-21 | 3,500 | 3,570 | 3,500 | 3,520 | 159,500 | 1,600 |
| 1984-02-20 | 3,510 | 3,530 | 3,500 | 3,500 | 55,600 | 1,590.91 |
| 1984-02-18 | 3,520 | 3,550 | 3,500 | 3,530 | 116,600 | 1,604.55 |
| 1984-02-17 | 3,520 | 3,520 | 3,500 | 3,500 | 119,100 | 1,590.91 |
| 1984-02-16 | 3,490 | 3,530 | 3,490 | 3,520 | 170,500 | 1,600 |
| 1984-02-15 | 3,520 | 3,550 | 3,480 | 3,480 | 187,100 | 1,581.82 |
| 1984-02-14 | 3,520 | 3,550 | 3,480 | 3,480 | 222,800 | 1,581.82 |
| 1984-02-13 | 3,580 | 3,590 | 3,550 | 3,590 | 90,700 | 1,631.82 |
| 1984-02-10 | 3,510 | 3,570 | 3,500 | 3,550 | 284,200 | 1,613.64 |
| 1984-02-09 | 3,580 | 3,600 | 3,520 | 3,540 | 433,400 | 1,609.09 |
| 1984-02-08 | 3,700 | 3,740 | 3,640 | 3,640 | 535,500 | 1,654.55 |
| 1984-02-07 | 3,640 | 3,740 | 3,630 | 3,740 | 582,700 | 1,700 |
| 1984-02-06 | 3,690 | 3,710 | 3,600 | 3,710 | 545,400 | 1,686.36 |
| 1984-02-04 | 3,720 | 3,750 | 3,680 | 3,710 | 579,800 | 1,686.36 |
| 1984-02-03 | 3,800 | 3,840 | 3,780 | 3,820 | 582,900 | 1,736.36 |
| 1984-02-02 | 3,830 | 3,850 | 3,780 | 3,800 | 915,800 | 1,727.27 |
| 1984-02-01 | 3,900 | 3,940 | 3,810 | 3,850 | 1,560,400 | 1,750 |
| 1984-01-31 | 3,900 | 3,980 | 3,850 | 3,950 | 2,164,300 | 1,795.45 |
| 1984-01-30 | 3,990 | 4,050 | 3,950 | 4,000 | 5,373,399 | 1,818.18 |
| 1984-01-28 | 3,720 | 3,800 | 3,700 | 3,800 | 1,377,300 | 1,727.27 |
| 1984-01-27 | 3,680 | 3,700 | 3,640 | 3,690 | 603,800 | 1,677.27 |
| 1984-01-26 | 3,600 | 3,700 | 3,600 | 3,690 | 932,000 | 1,677.27 |
| 1984-01-25 | 3,510 | 3,600 | 3,510 | 3,580 | 459,800 | 1,627.27 |
| 1984-01-24 | 3,520 | 3,550 | 3,480 | 3,530 | 216,600 | 1,604.55 |
| 1984-01-23 | 3,520 | 3,520 | 3,470 | 3,510 | 506,000 | 1,595.45 |
| 1984-01-21 | 3,550 | 3,580 | 3,520 | 3,520 | 210,400 | 1,600 |
| 1984-01-20 | 3,590 | 3,600 | 3,550 | 3,600 | 169,500 | 1,636.36 |
| 1984-01-19 | 3,600 | 3,620 | 3,550 | 3,550 | 218,800 | 1,613.64 |
| 1984-01-18 | 3,550 | 3,590 | 3,520 | 3,590 | 315,300 | 1,631.82 |
| 1984-01-17 | 3,600 | 3,600 | 3,540 | 3,540 | 192,700 | 1,609.09 |
| 1984-01-13 | 3,640 | 3,640 | 3,580 | 3,610 | 259,500 | 1,640.91 |
| 1984-01-12 | 3,660 | 3,660 | 3,610 | 3,640 | 364,800 | 1,654.55 |
| 1984-01-11 | 3,650 | 3,680 | 3,640 | 3,660 | 514,100 | 1,663.64 |
| 1984-01-10 | 3,630 | 3,670 | 3,610 | 3,650 | 656,900 | 1,659.09 |
| 1984-01-09 | 3,620 | 3,660 | 3,600 | 3,650 | 527,000 | 1,659.09 |
| 1984-01-07 | 3,620 | 3,630 | 3,600 | 3,620 | 304,200 | 1,645.45 |
| 1984-01-06 | 3,550 | 3,570 | 3,510 | 3,540 | 417,600 | 1,609.09 |
| 1984-01-05 | 3,520 | 3,540 | 3,490 | 3,510 | 459,500 | 1,595.45 |
| 1984-01-04 | 3,550 | 3,580 | 3,470 | 3,470 | 381,800 | 1,577.27 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
