6762 TDK(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 | 5,000 | 5,060 | 4,960 | 4,960 | 111,000 | 300.61 |
| 1984-12-27 | 5,150 | 5,150 | 5,060 | 5,100 | 139,000 | 309.09 |
| 1984-12-26 | 5,150 | 5,190 | 5,040 | 5,150 | 124,000 | 312.12 |
| 1984-12-25 | 5,160 | 5,230 | 5,150 | 5,170 | 119,000 | 313.33 |
| 1984-12-24 | 5,210 | 5,210 | 5,150 | 5,190 | 50,000 | 314.55 |
| 1984-12-22 | 5,160 | 5,200 | 5,160 | 5,200 | 39,000 | 315.15 |
| 1984-12-21 | 5,110 | 5,210 | 5,110 | 5,150 | 144,000 | 312.12 |
| 1984-12-20 | 5,190 | 5,230 | 5,170 | 5,210 | 249,000 | 315.76 |
| 1984-12-19 | 5,210 | 5,250 | 5,200 | 5,240 | 375,000 | 317.58 |
| 1984-12-18 | 5,190 | 5,190 | 5,070 | 5,110 | 116,000 | 309.70 |
| 1984-12-17 | 5,240 | 5,280 | 5,200 | 5,200 | 320,000 | 315.15 |
| 1984-12-15 | 5,050 | 5,240 | 5,050 | 5,240 | 283,000 | 317.58 |
| 1984-12-14 | 4,950 | 5,100 | 4,940 | 5,050 | 189,000 | 306.06 |
| 1984-12-13 | 4,940 | 4,990 | 4,860 | 4,950 | 177,000 | 300 |
| 1984-12-12 | 4,830 | 5,000 | 4,780 | 4,950 | 130,000 | 300 |
| 1984-12-11 | 4,770 | 4,790 | 4,760 | 4,780 | 72,000 | 289.70 |
| 1984-12-10 | 4,750 | 4,790 | 4,750 | 4,750 | 88,000 | 287.88 |
| 1984-12-07 | 4,830 | 4,850 | 4,800 | 4,800 | 125,000 | 290.91 |
| 1984-12-06 | 4,860 | 4,880 | 4,820 | 4,830 | 85,000 | 292.73 |
| 1984-12-05 | 4,870 | 4,920 | 4,870 | 4,900 | 134,000 | 296.97 |
| 1984-12-04 | 4,820 | 4,910 | 4,810 | 4,910 | 79,000 | 297.58 |
| 1984-12-03 | 4,820 | 4,900 | 4,820 | 4,870 | 109,000 | 295.15 |
| 1984-12-01 | 4,860 | 4,880 | 4,780 | 4,870 | 139,000 | 295.15 |
| 1984-11-30 | 4,910 | 4,970 | 4,860 | 4,970 | 83,000 | 301.21 |
| 1984-11-29 | 4,850 | 4,870 | 4,850 | 4,860 | 73,000 | 294.55 |
| 1984-11-28 | 4,960 | 4,990 | 4,900 | 4,950 | 146,000 | 300 |
| 1984-11-27 | 4,860 | 4,910 | 4,850 | 4,860 | 56,000 | 294.55 |
| 1984-11-26 | 4,940 | 4,980 | 4,850 | 4,850 | 242,000 | 293.94 |
| 1984-11-24 | 4,980 | 5,050 | 4,980 | 4,990 | 111,000 | 302.42 |
| 1984-11-22 | 4,960 | 5,070 | 4,960 | 5,030 | 132,000 | 304.85 |
| 1984-11-21 | 4,950 | 5,000 | 4,920 | 4,960 | 57,000 | 300.61 |
| 1984-11-20 | 4,950 | 4,950 | 4,910 | 4,910 | 21,000 | 297.58 |
| 1984-11-19 | 5,000 | 5,010 | 4,900 | 4,950 | 87,000 | 300 |
| 1984-11-17 | 4,950 | 4,960 | 4,900 | 4,900 | 108,000 | 296.97 |
| 1984-11-16 | 5,000 | 5,000 | 4,950 | 4,970 | 81,000 | 301.21 |
| 1984-11-15 | 5,030 | 5,030 | 5,000 | 5,000 | 88,000 | 303.03 |
| 1984-11-14 | 4,950 | 5,010 | 4,950 | 4,990 | 70,000 | 302.42 |
| 1984-11-13 | 4,860 | 4,980 | 4,850 | 4,900 | 92,000 | 296.97 |
| 1984-11-12 | 4,940 | 4,940 | 4,860 | 4,860 | 49,000 | 294.55 |
| 1984-11-09 | 4,850 | 4,910 | 4,850 | 4,900 | 130,000 | 296.97 |
| 1984-11-08 | 4,750 | 4,870 | 4,700 | 4,850 | 141,000 | 293.94 |
| 1984-11-07 | 4,940 | 5,020 | 4,850 | 4,850 | 318,000 | 293.94 |
| 1984-11-06 | 5,020 | 5,040 | 4,920 | 4,940 | 213,000 | 299.39 |
| 1984-11-05 | 5,150 | 5,150 | 5,000 | 5,020 | 212,000 | 304.24 |
| 1984-11-02 | 5,150 | 5,160 | 5,100 | 5,150 | 198,000 | 312.12 |
| 1984-11-01 | 5,120 | 5,200 | 5,110 | 5,110 | 131,000 | 309.70 |
| 1984-10-31 | 5,300 | 5,300 | 5,130 | 5,150 | 80,000 | 312.12 |
| 1984-10-30 | 5,190 | 5,210 | 5,190 | 5,190 | 114,000 | 314.55 |
| 1984-10-29 | 5,140 | 5,340 | 5,130 | 5,300 | 79,000 | 321.21 |
| 1984-10-27 | 5,120 | 5,130 | 5,100 | 5,130 | 72,000 | 310.91 |
| 1984-10-26 | 5,240 | 5,240 | 5,120 | 5,120 | 117,000 | 310.30 |
| 1984-10-25 | 5,210 | 5,290 | 5,200 | 5,250 | 90,000 | 318.18 |
| 1984-10-24 | 5,300 | 5,370 | 5,210 | 5,250 | 122,000 | 318.18 |
| 1984-10-23 | 5,340 | 5,340 | 5,250 | 5,300 | 64,000 | 321.21 |
| 1984-10-22 | 5,120 | 5,390 | 5,120 | 5,370 | 151,000 | 325.46 |
| 1984-10-20 | 5,100 | 5,190 | 5,100 | 5,120 | 69,000 | 310.30 |
| 1984-10-19 | 5,230 | 5,300 | 5,180 | 5,180 | 230,000 | 313.94 |
| 1984-10-18 | 5,100 | 5,200 | 5,010 | 5,130 | 189,000 | 310.91 |
| 1984-10-17 | 5,250 | 5,300 | 5,170 | 5,200 | 327,000 | 315.15 |
| 1984-10-16 | 5,270 | 5,370 | 5,270 | 5,300 | 364,000 | 321.21 |
| 1984-10-15 | 5,240 | 5,350 | 5,230 | 5,270 | 229,000 | 319.39 |
| 1984-10-12 | 5,230 | 5,350 | 5,230 | 5,260 | 171,000 | 318.79 |
| 1984-10-11 | 5,300 | 5,330 | 5,240 | 5,260 | 157,000 | 318.79 |
| 1984-10-09 | 5,320 | 5,370 | 5,280 | 5,280 | 145,000 | 320 |
| 1984-10-08 | 5,370 | 5,370 | 5,320 | 5,370 | 145,000 | 325.46 |
| 1984-10-06 | 5,370 | 5,400 | 5,370 | 5,370 | 88,000 | 325.46 |
| 1984-10-05 | 5,370 | 5,410 | 5,370 | 5,370 | 174,000 | 325.46 |
| 1984-10-04 | 5,450 | 5,450 | 5,370 | 5,370 | 139,000 | 325.46 |
| 1984-10-03 | 5,350 | 5,470 | 5,350 | 5,380 | 122,000 | 326.06 |
| 1984-10-02 | 5,300 | 5,400 | 5,300 | 5,360 | 119,000 | 324.85 |
| 1984-10-01 | 5,510 | 5,510 | 5,460 | 5,500 | 102,000 | 333.33 |
| 1984-09-29 | 5,530 | 5,580 | 5,380 | 5,410 | 122,000 | 327.88 |
| 1984-09-28 | 5,750 | 5,750 | 5,620 | 5,630 | 168,000 | 341.21 |
| 1984-09-27 | 5,700 | 5,810 | 5,660 | 5,700 | 528,000 | 345.46 |
| 1984-09-26 | 5,470 | 5,830 | 5,450 | 5,750 | 899,000 | 348.49 |
| 1984-09-25 | 5,480 | 5,500 | 5,420 | 5,450 | 164,000 | 330.30 |
| 1984-09-22 | 5,380 | 5,440 | 5,380 | 5,380 | 161,000 | 326.06 |
| 1984-09-21 | 5,280 | 5,400 | 5,280 | 5,380 | 274,000 | 326.06 |
| 1984-09-20 | 5,430 | 5,470 | 5,380 | 5,380 | 217,000 | 326.06 |
| 1984-09-19 | 5,450 | 5,560 | 5,420 | 5,510 | 211,000 | 333.94 |
| 1984-09-18 | 5,510 | 5,550 | 5,440 | 5,550 | 167,000 | 336.36 |
| 1984-09-17 | 5,470 | 5,570 | 5,470 | 5,530 | 133,000 | 335.15 |
| 1984-09-14 | 5,600 | 5,620 | 5,560 | 5,570 | 363,000 | 337.58 |
| 1984-09-13 | 5,500 | 5,580 | 5,460 | 5,460 | 272,000 | 330.91 |
| 1984-09-12 | 5,430 | 5,500 | 5,430 | 5,450 | 179,000 | 330.30 |
| 1984-09-11 | 5,310 | 5,570 | 5,240 | 5,490 | 313,000 | 332.73 |
| 1984-09-10 | 5,230 | 5,260 | 5,230 | 5,260 | 69,000 | 318.79 |
| 1984-09-07 | 5,310 | 5,320 | 5,240 | 5,280 | 137,000 | 320 |
| 1984-09-06 | 5,260 | 5,340 | 5,190 | 5,300 | 167,000 | 321.21 |
| 1984-09-05 | 5,280 | 5,330 | 5,280 | 5,310 | 463,000 | 321.82 |
| 1984-09-04 | 5,330 | 5,400 | 5,280 | 5,380 | 144,000 | 326.06 |
| 1984-09-03 | 5,390 | 5,400 | 5,330 | 5,330 | 88,000 | 323.03 |
| 1984-09-01 | 5,350 | 5,390 | 5,350 | 5,390 | 66,000 | 326.67 |
| 1984-08-31 | 5,410 | 5,430 | 5,360 | 5,360 | 172,000 | 324.85 |
| 1984-08-30 | 5,460 | 5,480 | 5,410 | 5,460 | 157,000 | 330.91 |
| 1984-08-29 | 5,470 | 5,530 | 5,410 | 5,500 | 224,000 | 333.33 |
| 1984-08-28 | 5,590 | 5,590 | 5,500 | 5,540 | 97,000 | 335.76 |
| 1984-08-27 | 5,620 | 5,620 | 5,560 | 5,560 | 76,000 | 336.97 |
| 1984-08-25 | 5,610 | 5,620 | 5,610 | 5,610 | 76,000 | 340 |
| 1984-08-24 | 5,600 | 5,650 | 5,570 | 5,590 | 70,000 | 338.79 |
| 1984-08-23 | 5,650 | 5,650 | 5,600 | 5,610 | 69,000 | 340 |
| 1984-08-22 | 5,690 | 5,690 | 5,640 | 5,650 | 112,000 | 342.42 |
| 1984-08-21 | 5,600 | 5,610 | 5,590 | 5,590 | 91,000 | 338.79 |
| 1984-08-20 | 5,590 | 5,650 | 5,590 | 5,650 | 57,000 | 342.42 |
| 1984-08-18 | 5,580 | 5,670 | 5,570 | 5,610 | 94,000 | 340 |
| 1984-08-17 | 5,720 | 5,720 | 5,650 | 5,670 | 161,000 | 343.64 |
| 1984-08-16 | 5,650 | 5,720 | 5,600 | 5,660 | 307,000 | 343.03 |
| 1984-08-15 | 5,690 | 5,720 | 5,650 | 5,700 | 268,000 | 345.46 |
| 1984-08-14 | 5,700 | 5,710 | 5,650 | 5,690 | 89,000 | 344.85 |
| 1984-08-13 | 5,760 | 5,760 | 5,700 | 5,750 | 141,000 | 348.49 |
| 1984-08-10 | 5,750 | 5,760 | 5,660 | 5,660 | 416,000 | 343.03 |
| 1984-08-09 | 5,600 | 5,730 | 5,560 | 5,650 | 400,000 | 342.42 |
| 1984-08-08 | 5,650 | 5,670 | 5,550 | 5,590 | 315,000 | 338.79 |
| 1984-08-07 | 5,700 | 5,760 | 5,660 | 5,680 | 747,000 | 344.24 |
| 1984-08-06 | 5,850 | 5,900 | 5,810 | 5,900 | 764,000 | 357.58 |
| 1984-08-04 | 5,850 | 5,890 | 5,760 | 5,890 | 1,127,000 | 356.97 |
| 1984-08-03 | 5,640 | 5,780 | 5,600 | 5,650 | 1,975,000 | 342.42 |
| 1984-08-02 | 5,290 | 5,500 | 5,190 | 5,500 | 965,000 | 333.33 |
| 1984-08-01 | 5,050 | 5,080 | 5,000 | 5,020 | 277,000 | 304.24 |
| 1984-07-31 | 5,010 | 5,050 | 4,930 | 4,980 | 253,000 | 301.82 |
| 1984-07-30 | 5,060 | 5,170 | 5,060 | 5,130 | 263,000 | 310.91 |
| 1984-07-28 | 5,170 | 5,170 | 5,090 | 5,100 | 314,000 | 309.09 |
| 1984-07-27 | 5,190 | 5,250 | 5,070 | 5,200 | 815,000 | 315.15 |
| 1984-07-26 | 4,820 | 5,100 | 4,800 | 5,100 | 782,000 | 309.09 |
| 1984-07-25 | 4,520 | 4,720 | 4,520 | 4,720 | 228,000 | 286.06 |
| 1984-07-24 | 4,470 | 4,600 | 4,450 | 4,560 | 272,000 | 276.36 |
| 1984-07-23 | 4,590 | 4,600 | 4,500 | 4,520 | 108,000 | 273.94 |
| 1984-07-21 | 4,550 | 4,620 | 4,550 | 4,600 | 77,000 | 278.79 |
| 1984-07-20 | 4,530 | 4,600 | 4,510 | 4,600 | 95,000 | 278.79 |
| 1984-07-19 | 4,600 | 4,600 | 4,560 | 4,590 | 48,000 | 278.18 |
| 1984-07-18 | 4,650 | 4,730 | 4,610 | 4,610 | 131,000 | 279.39 |
| 1984-07-17 | 4,550 | 4,690 | 4,540 | 4,650 | 207,000 | 281.82 |
| 1984-07-16 | 4,550 | 4,560 | 4,500 | 4,500 | 116,000 | 272.73 |
| 1984-07-13 | 4,570 | 4,640 | 4,550 | 4,560 | 137,000 | 276.36 |
| 1984-07-12 | 4,690 | 4,690 | 4,610 | 4,630 | 203,000 | 280.61 |
| 1984-07-11 | 4,800 | 4,800 | 4,710 | 4,730 | 75,000 | 286.67 |
| 1984-07-10 | 4,810 | 4,830 | 4,780 | 4,800 | 80,000 | 290.91 |
| 1984-07-09 | 4,780 | 4,850 | 4,780 | 4,840 | 67,000 | 293.33 |
| 1984-07-07 | 4,850 | 4,880 | 4,850 | 4,880 | 53,000 | 295.76 |
| 1984-07-06 | 4,840 | 4,900 | 4,800 | 4,900 | 80,000 | 296.97 |
| 1984-07-05 | 4,910 | 4,910 | 4,850 | 4,850 | 61,000 | 293.94 |
| 1984-07-04 | 4,890 | 4,950 | 4,860 | 4,910 | 87,000 | 297.58 |
| 1984-07-03 | 4,890 | 4,890 | 4,810 | 4,890 | 65,000 | 296.36 |
| 1984-07-02 | 4,940 | 4,950 | 4,850 | 4,860 | 52,000 | 294.55 |
| 1984-06-30 | 4,940 | 4,950 | 4,930 | 4,940 | 47,000 | 299.39 |
| 1984-06-29 | 4,940 | 4,990 | 4,910 | 4,930 | 138,000 | 298.79 |
| 1984-06-28 | 4,990 | 5,040 | 4,920 | 5,040 | 249,000 | 305.46 |
| 1984-06-27 | 4,950 | 5,080 | 4,950 | 4,990 | 272,000 | 302.42 |
| 1984-06-26 | 4,900 | 4,990 | 4,880 | 4,980 | 113,000 | 301.82 |
| 1984-06-25 | 4,880 | 4,950 | 4,850 | 4,850 | 154,000 | 293.94 |
| 1984-06-23 | 4,740 | 4,830 | 4,740 | 4,830 | 192,000 | 292.73 |
| 1984-06-22 | 4,610 | 4,690 | 4,610 | 4,690 | 149,000 | 284.24 |
| 1984-06-21 | 4,770 | 4,790 | 4,610 | 4,660 | 184,000 | 282.42 |
| 1984-06-20 | 4,670 | 4,750 | 4,630 | 4,720 | 136,000 | 286.06 |
| 1984-06-19 | 4,680 | 4,680 | 4,600 | 4,620 | 265,000 | 280 |
| 1984-06-18 | 4,540 | 4,610 | 4,540 | 4,590 | 224,000 | 278.18 |
| 1984-06-16 | 4,580 | 4,600 | 4,550 | 4,560 | 182,000 | 276.36 |
| 1984-06-15 | 4,670 | 4,700 | 4,600 | 4,630 | 338,000 | 280.61 |
| 1984-06-14 | 4,830 | 4,860 | 4,770 | 4,820 | 125,000 | 292.12 |
| 1984-06-13 | 4,850 | 4,880 | 4,810 | 4,830 | 150,000 | 292.73 |
| 1984-06-12 | 4,960 | 4,990 | 4,930 | 4,930 | 80,000 | 298.79 |
| 1984-06-11 | 5,010 | 5,060 | 5,000 | 5,010 | 74,000 | 303.64 |
| 1984-06-08 | 5,010 | 5,090 | 5,010 | 5,060 | 65,000 | 306.67 |
| 1984-06-07 | 5,000 | 5,100 | 4,970 | 5,070 | 109,000 | 307.27 |
| 1984-06-06 | 4,990 | 4,990 | 4,960 | 4,970 | 68,000 | 301.21 |
| 1984-06-05 | 5,000 | 5,050 | 4,980 | 5,000 | 88,000 | 303.03 |
| 1984-06-04 | 5,030 | 5,030 | 4,990 | 5,010 | 54,000 | 303.64 |
| 1984-06-02 | 4,990 | 5,000 | 4,930 | 4,980 | 244,000 | 301.82 |
| 1984-06-01 | 4,870 | 4,910 | 4,830 | 4,830 | 128,000 | 292.73 |
| 1984-05-31 | 5,000 | 5,000 | 4,810 | 4,820 | 435,000 | 292.12 |
| 1984-05-30 | 5,210 | 5,250 | 5,100 | 5,100 | 340,000 | 309.09 |
| 1984-05-29 | 5,250 | 5,330 | 5,210 | 5,330 | 103,000 | 323.03 |
| 1984-05-28 | 5,250 | 5,300 | 5,200 | 5,200 | 166,000 | 315.15 |
| 1984-05-26 | 5,200 | 5,250 | 5,200 | 5,200 | 47,000 | 315.15 |
| 1984-05-25 | 5,150 | 5,250 | 5,110 | 5,250 | 247,000 | 318.18 |
| 1984-05-24 | 5,290 | 5,370 | 5,250 | 5,350 | 291,000 | 324.24 |
| 1984-05-23 | 5,000 | 5,270 | 5,000 | 5,220 | 303,000 | 316.36 |
| 1984-05-22 | 5,100 | 5,140 | 5,030 | 5,090 | 445,000 | 308.49 |
| 1984-05-21 | 5,310 | 5,310 | 5,210 | 5,210 | 112,000 | 315.76 |
| 1984-05-19 | 5,280 | 5,340 | 5,220 | 5,220 | 282,000 | 316.36 |
| 1984-05-18 | 5,260 | 5,320 | 5,220 | 5,300 | 370,000 | 321.21 |
| 1984-05-17 | 5,400 | 5,400 | 5,270 | 5,320 | 316,000 | 322.42 |
| 1984-05-16 | 5,470 | 5,500 | 5,380 | 5,380 | 271,000 | 326.06 |
| 1984-05-15 | 5,370 | 5,520 | 5,370 | 5,460 | 273,000 | 330.91 |
| 1984-05-14 | 5,400 | 5,440 | 5,320 | 5,420 | 168,000 | 328.49 |
| 1984-05-11 | 5,500 | 5,650 | 5,500 | 5,550 | 127,000 | 336.36 |
| 1984-05-10 | 5,530 | 5,570 | 5,490 | 5,500 | 165,000 | 333.33 |
| 1984-05-09 | 5,760 | 5,790 | 5,700 | 5,730 | 106,000 | 347.27 |
| 1984-05-08 | 5,780 | 5,800 | 5,720 | 5,800 | 52,000 | 351.52 |
| 1984-05-07 | 5,850 | 5,900 | 5,800 | 5,830 | 38,000 | 353.33 |
| 1984-05-04 | 5,920 | 5,950 | 5,900 | 5,900 | 170,000 | 357.58 |
| 1984-05-02 | 5,990 | 6,000 | 5,910 | 5,950 | 223,000 | 360.61 |
| 1984-05-01 | 5,900 | 5,970 | 5,900 | 5,950 | 150,000 | 360.61 |
| 1984-04-28 | 5,900 | 5,900 | 5,850 | 5,900 | 69,000 | 357.58 |
| 1984-04-27 | 5,860 | 5,920 | 5,810 | 5,850 | 208,000 | 354.55 |
| 1984-04-26 | 5,680 | 5,810 | 5,680 | 5,760 | 299,000 | 349.09 |
| 1984-04-25 | 5,750 | 5,790 | 5,560 | 5,750 | 471,000 | 348.49 |
| 1984-04-24 | 5,770 | 5,770 | 5,650 | 5,740 | 136,000 | 347.88 |
| 1984-04-23 | 5,820 | 5,860 | 5,820 | 5,830 | 99,000 | 353.33 |
| 1984-04-21 | 5,770 | 5,840 | 5,770 | 5,790 | 48,000 | 350.91 |
| 1984-04-20 | 5,800 | 5,860 | 5,770 | 5,770 | 212,000 | 349.70 |
| 1984-04-19 | 5,800 | 5,800 | 5,740 | 5,770 | 281,000 | 349.70 |
| 1984-04-18 | 5,850 | 5,950 | 5,850 | 5,900 | 190,000 | 357.58 |
| 1984-04-17 | 6,000 | 6,040 | 5,810 | 5,880 | 554,000 | 356.36 |
| 1984-04-16 | 6,290 | 6,300 | 6,050 | 6,050 | 381,000 | 366.67 |
| 1984-04-13 | 6,410 | 6,560 | 6,350 | 6,390 | 386,000 | 387.27 |
| 1984-04-12 | 6,310 | 6,420 | 6,310 | 6,370 | 193,000 | 386.06 |
| 1984-04-11 | 6,280 | 6,440 | 6,280 | 6,400 | 269,000 | 387.88 |
| 1984-04-10 | 6,350 | 6,370 | 6,240 | 6,280 | 389,000 | 380.61 |
| 1984-04-09 | 6,400 | 6,430 | 6,370 | 6,410 | 163,000 | 388.49 |
| 1984-04-07 | 6,390 | 6,400 | 6,360 | 6,400 | 84,000 | 387.88 |
| 1984-04-06 | 6,310 | 6,420 | 6,310 | 6,420 | 227,000 | 389.09 |
| 1984-04-05 | 6,590 | 6,600 | 6,510 | 6,510 | 299,000 | 394.55 |
| 1984-04-04 | 6,590 | 6,700 | 6,590 | 6,690 | 107,000 | 405.46 |
| 1984-04-03 | 6,570 | 6,640 | 6,550 | 6,580 | 194,000 | 398.79 |
| 1984-04-02 | 6,730 | 6,740 | 6,600 | 6,740 | 140,000 | 408.49 |
| 1984-03-31 | 6,580 | 6,680 | 6,570 | 6,630 | 104,000 | 401.82 |
| 1984-03-30 | 6,660 | 6,780 | 6,610 | 6,630 | 348,000 | 401.82 |
| 1984-03-29 | 6,900 | 6,990 | 6,700 | 6,700 | 348,000 | 406.06 |
| 1984-03-28 | 6,910 | 6,970 | 6,750 | 6,850 | 675,000 | 415.15 |
| 1984-03-27 | 6,810 | 6,900 | 6,750 | 6,880 | 319,000 | 416.97 |
| 1984-03-26 | 6,760 | 6,830 | 6,720 | 6,750 | 227,000 | 409.09 |
| 1984-03-24 | 6,710 | 6,760 | 6,700 | 6,700 | 216,000 | 406.06 |
| 1984-03-23 | 6,790 | 6,800 | 6,690 | 6,720 | 334,000 | 407.27 |
| 1984-03-22 | 6,810 | 6,870 | 6,770 | 6,770 | 230,000 | 410.30 |
| 1984-03-21 | 6,890 | 6,980 | 6,820 | 6,830 | 342,000 | 413.94 |
| 1984-03-19 | 7,000 | 7,000 | 6,860 | 6,870 | 326,000 | 416.36 |
| 1984-03-17 | 7,100 | 7,190 | 7,010 | 7,020 | 929,000 | 425.46 |
| 1984-03-16 | 6,790 | 7,120 | 6,770 | 7,050 | 1,845,000 | 427.27 |
| 1984-03-15 | 6,880 | 6,890 | 6,800 | 6,800 | 684,000 | 412.12 |
| 1984-03-14 | 6,600 | 6,910 | 6,570 | 6,880 | 823,000 | 416.97 |
| 1984-03-13 | 6,520 | 6,610 | 6,520 | 6,560 | 231,000 | 397.58 |
| 1984-03-12 | 6,490 | 6,550 | 6,490 | 6,500 | 110,000 | 393.94 |
| 1984-03-09 | 6,510 | 6,570 | 6,510 | 6,550 | 207,000 | 396.97 |
| 1984-03-08 | 6,510 | 6,580 | 6,510 | 6,510 | 227,000 | 394.55 |
| 1984-03-07 | 6,570 | 6,650 | 6,560 | 6,610 | 195,000 | 400.61 |
| 1984-03-06 | 6,770 | 6,770 | 6,700 | 6,740 | 254,000 | 408.49 |
| 1984-03-05 | 6,780 | 6,850 | 6,720 | 6,770 | 564,000 | 410.30 |
| 1984-03-03 | 6,770 | 6,790 | 6,730 | 6,790 | 205,000 | 411.52 |
| 1984-03-02 | 6,600 | 6,720 | 6,580 | 6,670 | 218,000 | 404.24 |
| 1984-03-01 | 6,650 | 6,650 | 6,550 | 6,630 | 185,000 | 401.82 |
| 1984-02-29 | 6,620 | 6,690 | 6,610 | 6,640 | 147,000 | 402.42 |
| 1984-02-28 | 6,810 | 6,840 | 6,670 | 6,720 | 385,000 | 407.27 |
| 1984-02-27 | 6,900 | 6,900 | 6,720 | 6,720 | 358,000 | 407.27 |
| 1984-02-25 | 6,790 | 6,890 | 6,780 | 6,850 | 670,000 | 415.15 |
| 1984-02-24 | 6,580 | 6,700 | 6,550 | 6,690 | 423,000 | 405.46 |
| 1984-02-23 | 6,630 | 6,630 | 6,500 | 6,540 | 266,000 | 396.36 |
| 1984-02-22 | 6,590 | 6,610 | 6,520 | 6,530 | 210,000 | 395.76 |
| 1984-02-21 | 6,400 | 6,680 | 6,400 | 6,550 | 397,000 | 396.97 |
| 1984-02-20 | 6,350 | 6,430 | 6,350 | 6,380 | 113,000 | 386.67 |
| 1984-02-18 | 6,400 | 6,410 | 6,360 | 6,360 | 190,000 | 385.46 |
| 1984-02-17 | 6,450 | 6,480 | 6,390 | 6,390 | 310,000 | 387.27 |
| 1984-02-16 | 6,370 | 6,540 | 6,360 | 6,440 | 324,000 | 390.30 |
| 1984-02-15 | 6,530 | 6,550 | 6,380 | 6,470 | 402,000 | 392.12 |
| 1984-02-14 | 6,500 | 6,500 | 6,390 | 6,430 | 352,000 | 389.70 |
| 1984-02-13 | 6,660 | 6,660 | 6,530 | 6,530 | 558,000 | 395.76 |
| 1984-02-10 | 6,550 | 6,680 | 6,510 | 6,560 | 711,000 | 397.58 |
| 1984-02-09 | 6,690 | 6,730 | 6,570 | 6,570 | 625,000 | 398.18 |
| 1984-02-08 | 6,620 | 6,830 | 6,620 | 6,800 | 1,050,000 | 412.12 |
| 1984-02-07 | 6,540 | 6,730 | 6,540 | 6,680 | 773,000 | 404.85 |
| 1984-02-06 | 6,830 | 6,900 | 6,820 | 6,840 | 330,000 | 414.55 |
| 1984-02-04 | 6,910 | 6,990 | 6,860 | 6,930 | 551,000 | 420 |
| 1984-02-03 | 6,890 | 7,170 | 6,820 | 7,050 | 2,142,000 | 427.27 |
| 1984-02-02 | 6,980 | 7,050 | 6,920 | 6,920 | 1,190,000 | 419.39 |
| 1984-02-01 | 7,000 | 7,260 | 6,990 | 7,080 | 3,933,000 | 429.09 |
| 1984-01-31 | 6,540 | 7,100 | 6,510 | 7,070 | 2,789,000 | 428.49 |
| 1984-01-30 | 6,900 | 6,900 | 6,620 | 6,640 | 2,120,000 | 402.42 |
| 1984-01-28 | 6,500 | 6,700 | 6,460 | 6,700 | 1,539,000 | 406.06 |
| 1984-01-27 | 6,250 | 6,490 | 6,180 | 6,390 | 2,044,000 | 387.27 |
| 1984-01-26 | 6,060 | 6,270 | 6,050 | 6,270 | 2,268,000 | 380 |
| 1984-01-25 | 5,760 | 6,180 | 5,750 | 6,090 | 3,232,000 | 369.09 |
| 1984-01-24 | 5,650 | 5,730 | 5,650 | 5,660 | 459,000 | 343.03 |
| 1984-01-23 | 5,760 | 5,770 | 5,680 | 5,740 | 397,000 | 347.88 |
| 1984-01-21 | 5,750 | 5,810 | 5,710 | 5,760 | 1,161,000 | 349.09 |
| 1984-01-20 | 5,490 | 5,650 | 5,450 | 5,650 | 655,000 | 342.42 |
| 1984-01-19 | 5,430 | 5,500 | 5,410 | 5,420 | 272,000 | 328.49 |
| 1984-01-18 | 5,350 | 5,470 | 5,300 | 5,440 | 123,000 | 329.70 |
| 1984-01-17 | 5,300 | 5,310 | 5,250 | 5,250 | 74,000 | 318.18 |
| 1984-01-13 | 5,470 | 5,470 | 5,270 | 5,320 | 133,000 | 322.42 |
| 1984-01-12 | 5,500 | 5,500 | 5,410 | 5,410 | 130,000 | 327.88 |
| 1984-01-11 | 5,470 | 5,500 | 5,460 | 5,500 | 234,000 | 333.33 |
| 1984-01-10 | 5,400 | 5,480 | 5,400 | 5,480 | 138,000 | 332.12 |
| 1984-01-09 | 5,540 | 5,540 | 5,470 | 5,500 | 328,000 | 333.33 |
| 1984-01-07 | 5,550 | 5,550 | 5,440 | 5,440 | 131,000 | 329.70 |
| 1984-01-06 | 5,560 | 5,570 | 5,500 | 5,570 | 590,000 | 337.58 |
| 1984-01-05 | 5,580 | 5,620 | 5,510 | 5,560 | 689,000 | 336.97 |
| 1984-01-04 | 5,540 | 5,550 | 5,480 | 5,550 | 549,000 | 336.36 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
