6806 ヒロセ電機(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 | 3,560 | 3,550 | 3,560 | 15,000 | 2,541.54 |
| 1984-12-27 | 3,690 | 3,690 | 3,650 | 3,650 | 9,000 | 2,605.79 |
| 1984-12-26 | 3,660 | 3,660 | 3,660 | 3,660 | 13,000 | 2,612.93 |
| 1984-12-25 | 3,800 | 3,800 | 3,750 | 3,750 | 11,000 | 2,677.18 |
| 1984-12-24 | 3,790 | 3,790 | 3,790 | 3,790 | 18,000 | 2,705.74 |
| 1984-12-21 | 3,820 | 3,820 | 3,790 | 3,800 | 13,000 | 2,712.88 |
| 1984-12-20 | 3,850 | 3,850 | 3,830 | 3,830 | 29,000 | 2,734.30 |
| 1984-12-19 | 3,910 | 3,910 | 3,900 | 3,900 | 15,000 | 2,784.27 |
| 1984-12-18 | 3,880 | 3,880 | 3,870 | 3,880 | 12,000 | 2,769.99 |
| 1984-12-17 | 3,980 | 3,990 | 3,900 | 3,900 | 13,000 | 2,784.27 |
| 1984-12-15 | 3,930 | 3,930 | 3,930 | 3,930 | 23,000 | 2,805.69 |
| 1984-12-14 | 3,830 | 3,880 | 3,820 | 3,880 | 42,000 | 2,769.99 |
| 1984-12-13 | 3,810 | 3,830 | 3,800 | 3,830 | 22,000 | 2,734.30 |
| 1984-12-12 | 3,740 | 3,790 | 3,730 | 3,790 | 18,000 | 2,705.74 |
| 1984-12-11 | 3,750 | 3,780 | 3,740 | 3,740 | 15,000 | 2,670.04 |
| 1984-12-10 | 3,680 | 3,700 | 3,680 | 3,700 | 8,000 | 2,641.49 |
| 1984-12-07 | 3,700 | 3,740 | 3,660 | 3,680 | 32,000 | 2,627.21 |
| 1984-12-06 | 3,700 | 3,720 | 3,690 | 3,700 | 75,000 | 2,641.49 |
| 1984-12-05 | 3,800 | 3,800 | 3,700 | 3,710 | 80,000 | 2,648.63 |
| 1984-12-04 | 3,820 | 3,820 | 3,750 | 3,800 | 42,000 | 2,712.88 |
| 1984-12-03 | 3,820 | 3,840 | 3,760 | 3,800 | 26,000 | 2,712.88 |
| 1984-12-01 | 3,840 | 3,840 | 3,800 | 3,820 | 19,000 | 2,727.16 |
| 1984-11-30 | 3,860 | 3,860 | 3,790 | 3,850 | 29,000 | 2,748.57 |
| 1984-11-29 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 | 2,677.18 |
| 1984-11-28 | 3,800 | 3,850 | 3,800 | 3,850 | 36,000 | 2,748.57 |
| 1984-11-27 | 3,810 | 3,810 | 3,800 | 3,800 | 30,000 | 2,712.88 |
| 1984-11-26 | 3,800 | 3,840 | 3,800 | 3,830 | 39,000 | 2,734.30 |
| 1984-11-24 | 3,800 | 3,800 | 3,800 | 3,800 | 28,000 | 2,712.88 |
| 1984-11-22 | 3,820 | 3,830 | 3,800 | 3,800 | 21,000 | 2,712.88 |
| 1984-11-21 | 3,820 | 3,840 | 3,800 | 3,800 | 27,000 | 2,712.88 |
| 1984-11-20 | 3,820 | 3,840 | 3,820 | 3,820 | 14,000 | 2,727.16 |
| 1984-11-19 | 3,820 | 3,840 | 3,820 | 3,820 | 11,000 | 2,727.16 |
| 1984-11-17 | 3,880 | 3,880 | 3,860 | 3,860 | 19,000 | 2,755.71 |
| 1984-11-16 | 3,770 | 3,850 | 3,770 | 3,850 | 26,000 | 2,748.57 |
| 1984-11-15 | 3,820 | 3,820 | 3,820 | 3,820 | 5,000 | 2,727.16 |
| 1984-11-14 | 3,800 | 3,810 | 3,770 | 3,770 | 24,000 | 2,691.46 |
| 1984-11-13 | 3,820 | 3,820 | 3,750 | 3,790 | 12,000 | 2,705.74 |
| 1984-11-12 | 3,850 | 3,850 | 3,790 | 3,790 | 50,000 | 2,705.74 |
| 1984-11-09 | 3,900 | 3,900 | 3,850 | 3,890 | 32,000 | 2,777.13 |
| 1984-11-08 | 3,820 | 3,850 | 3,800 | 3,850 | 11,000 | 2,748.57 |
| 1984-11-07 | 3,990 | 3,990 | 3,920 | 3,920 | 21,000 | 2,798.55 |
| 1984-11-06 | 4,040 | 4,040 | 3,940 | 3,950 | 7,000 | 2,819.97 |
| 1984-11-05 | 4,050 | 4,060 | 4,040 | 4,060 | 5,000 | 2,898.50 |
| 1984-11-02 | 4,090 | 4,090 | 4,000 | 4,060 | 25,000 | 2,898.50 |
| 1984-11-01 | 4,080 | 4,100 | 4,060 | 4,100 | 28,000 | 2,927.05 |
| 1984-10-31 | 4,150 | 4,150 | 4,120 | 4,130 | 17,000 | 2,948.47 |
| 1984-10-30 | 4,180 | 4,200 | 4,170 | 4,170 | 25,000 | 2,977.03 |
| 1984-10-29 | 4,150 | 4,180 | 4,140 | 4,180 | 17,000 | 2,984.17 |
| 1984-10-26 | 4,200 | 4,200 | 4,150 | 4,150 | 18,000 | 2,962.75 |
| 1984-10-25 | 4,200 | 4,200 | 4,200 | 4,200 | 41,000 | 2,998.45 |
| 1984-10-24 | 4,300 | 4,310 | 4,200 | 4,200 | 45,000 | 2,998.45 |
| 1984-10-23 | 4,380 | 4,380 | 4,220 | 4,270 | 25,000 | 3,048.42 |
| 1984-10-22 | 4,380 | 4,400 | 4,350 | 4,350 | 49,000 | 3,105.53 |
| 1984-10-20 | 4,410 | 4,480 | 4,380 | 4,380 | 35,000 | 3,126.95 |
| 1984-10-19 | 4,400 | 4,410 | 4,380 | 4,400 | 65,000 | 3,141.23 |
| 1984-10-18 | 4,380 | 4,380 | 4,250 | 4,250 | 115,000 | 3,034.14 |
| 1984-10-17 | 4,520 | 4,520 | 4,360 | 4,380 | 79,000 | 3,126.95 |
| 1984-10-16 | 4,490 | 4,560 | 4,470 | 4,480 | 191,000 | 3,198.34 |
| 1984-10-15 | 4,280 | 4,390 | 4,280 | 4,390 | 16,000 | 3,134.09 |
| 1984-10-12 | 4,430 | 4,430 | 4,380 | 4,380 | 48,000 | 3,126.95 |
| 1984-10-11 | 4,450 | 4,480 | 4,370 | 4,450 | 47,000 | 3,176.92 |
| 1984-10-09 | 4,410 | 4,410 | 4,320 | 4,400 | 39,000 | 3,141.23 |
| 1984-10-08 | 4,430 | 4,470 | 4,430 | 4,430 | 32,000 | 3,162.65 |
| 1984-10-06 | 4,360 | 4,430 | 4,350 | 4,430 | 17,000 | 3,162.65 |
| 1984-10-05 | 4,300 | 4,340 | 4,300 | 4,340 | 25,000 | 3,098.39 |
| 1984-10-04 | 4,280 | 4,380 | 4,270 | 4,310 | 31,000 | 3,076.98 |
| 1984-10-03 | 4,220 | 4,310 | 4,210 | 4,310 | 54,000 | 3,076.98 |
| 1984-10-02 | 4,300 | 4,310 | 4,250 | 4,260 | 32,000 | 3,041.28 |
| 1984-10-01 | 4,360 | 4,400 | 4,360 | 4,380 | 32,000 | 3,126.95 |
| 1984-09-29 | 4,450 | 4,450 | 4,310 | 4,440 | 19,000 | 3,169.78 |
| 1984-09-28 | 4,600 | 4,600 | 4,490 | 4,500 | 73,000 | 3,212.62 |
| 1984-09-27 | 4,600 | 4,620 | 4,510 | 4,570 | 207,000 | 3,262.59 |
| 1984-09-26 | 4,410 | 4,600 | 4,380 | 4,570 | 368,000 | 3,262.59 |
| 1984-09-25 | 4,290 | 4,400 | 4,260 | 4,370 | 53,000 | 3,119.81 |
| 1984-09-22 | 4,280 | 4,290 | 4,250 | 4,270 | 12,000 | 3,048.42 |
| 1984-09-21 | 4,300 | 4,380 | 4,290 | 4,310 | 56,000 | 3,076.98 |
| 1984-09-20 | 4,290 | 4,300 | 4,270 | 4,300 | 62,000 | 3,069.84 |
| 1984-09-19 | 4,250 | 4,310 | 4,250 | 4,270 | 361,000 | 3,048.42 |
| 1984-09-18 | 4,350 | 4,350 | 4,250 | 4,300 | 31,000 | 3,069.84 |
| 1984-09-17 | 4,360 | 4,370 | 4,310 | 4,360 | 88,000 | 3,112.67 |
| 1984-09-14 | 4,250 | 4,380 | 4,250 | 4,300 | 147,000 | 3,069.84 |
| 1984-09-13 | 4,090 | 4,200 | 4,090 | 4,200 | 34,000 | 2,998.45 |
| 1984-09-12 | 4,120 | 4,150 | 4,090 | 4,150 | 24,000 | 2,962.75 |
| 1984-09-11 | 4,030 | 4,190 | 4,020 | 4,190 | 33,000 | 2,991.31 |
| 1984-09-10 | 4,180 | 4,190 | 4,050 | 4,050 | 47,000 | 2,891.36 |
| 1984-09-07 | 4,180 | 4,190 | 4,180 | 4,180 | 18,000 | 2,984.17 |
| 1984-09-06 | 4,210 | 4,210 | 4,150 | 4,150 | 20,000 | 2,962.75 |
| 1984-09-05 | 4,150 | 4,280 | 4,100 | 4,280 | 37,000 | 3,055.56 |
| 1984-09-04 | 4,200 | 4,300 | 4,200 | 4,200 | 20,000 | 2,998.45 |
| 1984-09-03 | 4,160 | 4,160 | 4,150 | 4,160 | 10,000 | 2,969.89 |
| 1984-09-01 | 4,190 | 4,190 | 4,050 | 4,150 | 24,000 | 2,962.75 |
| 1984-08-31 | 4,290 | 4,300 | 4,240 | 4,240 | 42,000 | 3,027 |
| 1984-08-30 | 4,380 | 4,380 | 4,200 | 4,300 | 60,000 | 3,069.84 |
| 1984-08-29 | 4,360 | 4,400 | 4,240 | 4,390 | 200,000 | 3,134.09 |
| 1984-08-28 | 4,130 | 4,400 | 4,130 | 4,350 | 112,000 | 3,105.53 |
| 1984-08-27 | 4,140 | 4,140 | 4,090 | 4,110 | 28,000 | 2,934.19 |
| 1984-08-25 | 4,100 | 4,100 | 4,090 | 4,090 | 18,000 | 2,919.91 |
| 1984-08-24 | 4,150 | 4,200 | 4,110 | 4,200 | 21,000 | 2,998.45 |
| 1984-08-23 | 4,160 | 4,200 | 4,150 | 4,200 | 66,000 | 2,998.45 |
| 1984-08-22 | 4,250 | 4,250 | 4,250 | 4,250 | 6,000 | 3,034.14 |
| 1984-08-21 | 4,100 | 4,200 | 4,100 | 4,190 | 53,000 | 2,991.31 |
| 1984-08-20 | 4,200 | 4,250 | 4,190 | 4,190 | 14,000 | 2,991.31 |
| 1984-08-18 | 4,200 | 4,260 | 4,190 | 4,220 | 41,000 | 3,012.72 |
| 1984-08-17 | 4,400 | 4,400 | 4,290 | 4,350 | 69,000 | 3,105.53 |
| 1984-08-16 | 4,200 | 4,450 | 4,200 | 4,350 | 204,000 | 3,105.53 |
| 1984-08-15 | 4,100 | 4,350 | 4,100 | 4,260 | 101,000 | 3,041.28 |
| 1984-08-14 | 4,000 | 4,090 | 4,000 | 4,090 | 27,000 | 2,919.91 |
| 1984-08-13 | 4,030 | 4,100 | 4,000 | 4,090 | 27,000 | 2,919.91 |
| 1984-08-10 | 4,030 | 4,100 | 4,020 | 4,030 | 144,000 | 2,877.08 |
| 1984-08-09 | 3,760 | 3,930 | 3,680 | 3,930 | 74,000 | 2,805.69 |
| 1984-08-08 | 3,600 | 3,800 | 3,600 | 3,800 | 39,000 | 2,712.88 |
| 1984-08-07 | 3,800 | 3,800 | 3,610 | 3,650 | 26,000 | 2,605.79 |
| 1984-08-06 | 3,870 | 3,870 | 3,800 | 3,800 | 26,000 | 2,712.88 |
| 1984-08-04 | 3,950 | 4,000 | 3,940 | 3,980 | 59,000 | 2,841.38 |
| 1984-08-03 | 3,790 | 3,810 | 3,750 | 3,800 | 102,000 | 2,712.88 |
| 1984-08-02 | 3,480 | 3,560 | 3,480 | 3,540 | 50,000 | 2,527.26 |
| 1984-08-01 | 3,310 | 3,500 | 3,300 | 3,500 | 48,000 | 2,498.70 |
| 1984-07-31 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 2,441.59 |
| 1984-07-30 | 3,410 | 3,450 | 3,410 | 3,430 | 18,000 | 2,448.73 |
| 1984-07-28 | 3,480 | 3,530 | 3,440 | 3,460 | 160,000 | 2,470.15 |
| 1984-07-27 | 3,370 | 3,480 | 3,370 | 3,480 | 52,000 | 2,484.43 |
| 1984-07-26 | 3,330 | 3,370 | 3,330 | 3,370 | 54,000 | 2,405.90 |
| 1984-07-25 | 3,290 | 3,400 | 3,250 | 3,380 | 27,000 | 2,413.03 |
| 1984-07-24 | 3,250 | 3,320 | 3,240 | 3,320 | 19,000 | 2,370.20 |
| 1984-07-23 | 3,250 | 3,270 | 3,220 | 3,220 | 6,000 | 2,298.81 |
| 1984-07-21 | 3,250 | 3,260 | 3,250 | 3,250 | 5,000 | 2,320.23 |
| 1984-07-20 | 3,250 | 3,300 | 3,250 | 3,270 | 49,000 | 2,334.50 |
| 1984-07-19 | 3,410 | 3,450 | 3,300 | 3,330 | 31,000 | 2,377.34 |
| 1984-07-18 | 3,360 | 3,500 | 3,350 | 3,500 | 57,000 | 2,498.70 |
| 1984-07-17 | 3,300 | 3,360 | 3,300 | 3,350 | 36,000 | 2,391.62 |
| 1984-07-16 | 3,300 | 3,300 | 3,290 | 3,300 | 31,000 | 2,355.92 |
| 1984-07-13 | 3,250 | 3,250 | 3,250 | 3,250 | 62,000 | 2,320.23 |
| 1984-07-12 | 3,300 | 3,330 | 3,240 | 3,330 | 83,000 | 2,377.34 |
| 1984-07-11 | 3,330 | 3,360 | 3,310 | 3,330 | 32,000 | 2,377.34 |
| 1984-07-10 | 3,300 | 3,390 | 3,300 | 3,380 | 34,000 | 2,413.03 |
| 1984-07-09 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 2,355.92 |
| 1984-07-07 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 2,355.92 |
| 1984-07-06 | 3,300 | 3,400 | 3,300 | 3,400 | 25,000 | 2,427.31 |
| 1984-07-05 | 3,270 | 3,290 | 3,260 | 3,260 | 18,000 | 2,327.36 |
| 1984-07-04 | 3,290 | 3,320 | 3,240 | 3,260 | 100,000 | 2,327.36 |
| 1984-07-03 | 3,270 | 3,310 | 3,250 | 3,310 | 23,000 | 2,363.06 |
| 1984-07-02 | 3,420 | 3,450 | 3,290 | 3,290 | 57,000 | 2,348.78 |
| 1984-06-30 | 3,370 | 3,460 | 3,350 | 3,430 | 13,000 | 2,448.73 |
| 1984-06-29 | 3,500 | 3,570 | 3,420 | 3,420 | 83,000 | 2,441.59 |
| 1984-06-28 | 3,560 | 3,590 | 3,550 | 3,550 | 53,000 | 2,534.40 |
| 1984-06-27 | 3,400 | 3,580 | 3,400 | 3,580 | 65,000 | 2,555.82 |
| 1984-06-26 | 3,380 | 3,390 | 3,350 | 3,350 | 25,000 | 2,391.62 |
| 1984-06-25 | 3,280 | 3,370 | 3,280 | 3,370 | 22,000 | 2,405.90 |
| 1984-06-23 | 3,210 | 3,280 | 3,210 | 3,270 | 8,000 | 2,334.50 |
| 1984-06-22 | 3,280 | 3,280 | 3,200 | 3,200 | 29,000 | 2,284.53 |
| 1984-06-21 | 3,360 | 3,480 | 3,330 | 3,330 | 65,000 | 2,377.34 |
| 1984-06-20 | 3,350 | 3,410 | 3,340 | 3,340 | 36,000 | 2,384.48 |
| 1984-06-19 | 3,300 | 3,300 | 3,280 | 3,290 | 30,000 | 2,348.78 |
| 1984-06-18 | 3,080 | 3,240 | 3,080 | 3,230 | 18,000 | 2,305.95 |
| 1984-06-16 | 3,040 | 3,070 | 2,990 | 3,070 | 30,000 | 2,191.72 |
| 1984-06-15 | 3,160 | 3,160 | 3,090 | 3,090 | 18,000 | 2,206 |
| 1984-06-14 | 3,510 | 3,510 | 3,400 | 3,410 | 28,000 | 2,434.45 |
| 1984-06-13 | 3,560 | 3,560 | 3,500 | 3,500 | 15,000 | 2,498.70 |
| 1984-06-12 | 3,630 | 3,630 | 3,560 | 3,610 | 12,000 | 2,577.23 |
| 1984-06-11 | 3,640 | 3,660 | 3,600 | 3,660 | 21,000 | 2,612.93 |
| 1984-06-08 | 3,850 | 3,850 | 3,700 | 3,700 | 15,000 | 2,641.49 |
| 1984-06-07 | 3,850 | 3,850 | 3,750 | 3,850 | 24,000 | 2,748.57 |
| 1984-06-06 | 3,970 | 3,970 | 3,900 | 3,900 | 30,000 | 2,784.27 |
| 1984-06-05 | 4,000 | 4,000 | 3,950 | 3,990 | 16,000 | 2,848.52 |
| 1984-06-04 | 4,030 | 4,030 | 4,000 | 4,030 | 14,000 | 2,877.08 |
| 1984-06-02 | 4,050 | 4,050 | 4,000 | 4,000 | 16,000 | 2,855.66 |
| 1984-06-01 | 4,000 | 4,050 | 4,000 | 4,000 | 31,000 | 2,855.66 |
| 1984-05-31 | 4,100 | 4,100 | 4,050 | 4,100 | 29,000 | 2,927.05 |
| 1984-05-30 | 4,240 | 4,290 | 4,240 | 4,240 | 8,000 | 3,027 |
| 1984-05-29 | 4,250 | 4,290 | 4,250 | 4,290 | 23,000 | 3,062.70 |
| 1984-05-28 | 4,010 | 4,150 | 4,010 | 4,150 | 24,000 | 2,962.75 |
| 1984-05-26 | 4,400 | 4,400 | 4,350 | 4,400 | 41,000 | 2,855.66 |
| 1984-05-25 | 4,550 | 4,550 | 4,450 | 4,550 | 227,000 | 2,953.01 |
| 1984-05-24 | 4,600 | 4,650 | 4,520 | 4,600 | 87,000 | 2,985.46 |
| 1984-05-23 | 4,100 | 4,400 | 4,100 | 4,400 | 146,000 | 2,855.66 |
| 1984-05-22 | 4,030 | 4,100 | 4,000 | 4,100 | 38,000 | 2,660.96 |
| 1984-05-21 | 4,110 | 4,110 | 4,000 | 4,000 | 33,000 | 2,596.06 |
| 1984-05-19 | 4,070 | 4,120 | 4,000 | 4,000 | 33,000 | 2,596.06 |
| 1984-05-18 | 4,100 | 4,130 | 4,100 | 4,120 | 25,000 | 2,673.94 |
| 1984-05-17 | 4,490 | 4,490 | 4,200 | 4,200 | 18,000 | 2,725.86 |
| 1984-05-16 | 4,490 | 4,550 | 4,450 | 4,550 | 36,000 | 2,953.01 |
| 1984-05-15 | 4,300 | 4,540 | 4,300 | 4,540 | 48,000 | 2,946.52 |
| 1984-05-11 | 4,870 | 4,870 | 4,800 | 4,830 | 418,000 | 3,134.74 |
| 1984-05-10 | 4,890 | 4,890 | 4,890 | 4,890 | 498,000 | 3,173.68 |
| 1984-05-09 | 4,900 | 4,950 | 4,890 | 4,890 | 95,000 | 3,173.68 |
| 1984-05-08 | 4,990 | 5,000 | 4,890 | 5,000 | 168,000 | 3,245.07 |
| 1984-05-07 | 4,890 | 4,940 | 4,890 | 4,940 | 67,000 | 3,206.13 |
| 1984-05-04 | 5,050 | 5,060 | 5,000 | 5,030 | 18,000 | 3,264.54 |
| 1984-05-02 | 5,000 | 5,050 | 4,980 | 5,000 | 54,000 | 3,245.07 |
| 1984-05-01 | 5,050 | 5,050 | 4,960 | 4,980 | 50,000 | 3,232.09 |
| 1984-04-28 | 5,090 | 5,120 | 5,000 | 5,050 | 35,000 | 3,277.52 |
| 1984-04-27 | 4,950 | 5,070 | 4,940 | 5,070 | 33,000 | 3,290.50 |
| 1984-04-26 | 4,700 | 4,810 | 4,650 | 4,800 | 56,000 | 3,115.27 |
| 1984-04-25 | 4,960 | 4,960 | 4,750 | 4,750 | 27,000 | 3,082.82 |
| 1984-04-24 | 5,010 | 5,050 | 5,000 | 5,000 | 29,000 | 3,245.07 |
| 1984-04-23 | 5,010 | 5,090 | 5,010 | 5,090 | 27,000 | 3,303.48 |
| 1984-04-21 | 4,990 | 5,040 | 4,990 | 5,030 | 28,000 | 3,264.54 |
| 1984-04-20 | 4,750 | 5,000 | 4,750 | 5,000 | 67,000 | 3,245.07 |
| 1984-04-19 | 4,950 | 4,960 | 4,900 | 4,900 | 32,000 | 3,180.17 |
| 1984-04-18 | 5,050 | 5,100 | 5,000 | 5,100 | 38,000 | 3,309.97 |
| 1984-04-17 | 5,280 | 5,280 | 5,000 | 5,150 | 34,000 | 3,342.42 |
| 1984-04-16 | 5,300 | 5,310 | 5,260 | 5,260 | 38,000 | 3,413.81 |
| 1984-04-13 | 5,300 | 5,400 | 5,290 | 5,350 | 36,000 | 3,472.22 |
| 1984-04-12 | 5,300 | 5,360 | 5,290 | 5,290 | 56,000 | 3,433.28 |
| 1984-04-11 | 5,350 | 5,440 | 5,260 | 5,300 | 90,000 | 3,439.77 |
| 1984-04-10 | 5,210 | 5,430 | 5,200 | 5,350 | 60,000 | 3,472.22 |
| 1984-04-09 | 5,250 | 5,280 | 5,150 | 5,170 | 84,000 | 3,355.40 |
| 1984-04-06 | 5,500 | 5,600 | 5,400 | 5,550 | 87,000 | 3,602.03 |
| 1984-04-05 | 5,540 | 5,840 | 5,500 | 5,750 | 51,000 | 3,731.83 |
| 1984-04-04 | 5,840 | 5,850 | 5,800 | 5,840 | 99,000 | 3,790.24 |
| 1984-04-03 | 5,950 | 5,960 | 5,800 | 5,850 | 84,000 | 3,796.73 |
| 1984-04-02 | 6,210 | 6,210 | 5,990 | 5,990 | 92,000 | 3,887.59 |
| 1984-03-31 | 6,160 | 6,220 | 6,100 | 6,110 | 54,000 | 3,965.48 |
| 1984-03-30 | 6,010 | 6,350 | 6,010 | 6,150 | 196,000 | 3,991.44 |
| 1984-03-29 | 5,900 | 6,200 | 5,850 | 6,000 | 141,000 | 3,894.08 |
| 1984-03-28 | 5,880 | 5,900 | 5,800 | 5,840 | 126,000 | 3,790.24 |
| 1984-03-27 | 5,990 | 6,000 | 5,810 | 5,860 | 59,000 | 3,803.22 |
| 1984-03-26 | 6,050 | 6,080 | 5,970 | 5,980 | 73,000 | 3,881.10 |
| 1984-03-24 | 6,050 | 6,060 | 5,950 | 6,040 | 136,000 | 3,920.04 |
| 1984-03-23 | 5,860 | 6,150 | 5,860 | 6,080 | 419,000 | 3,946 |
| 1984-03-22 | 5,620 | 5,800 | 5,610 | 5,800 | 147,000 | 3,764.28 |
| 1984-03-21 | 5,600 | 5,600 | 5,500 | 5,500 | 103,000 | 3,569.58 |
| 1984-03-19 | 5,500 | 5,610 | 5,490 | 5,540 | 86,000 | 3,595.54 |
| 1984-03-17 | 5,800 | 5,800 | 5,500 | 5,600 | 194,000 | 3,634.48 |
| 1984-03-16 | 5,420 | 5,860 | 5,420 | 5,750 | 415,000 | 3,731.83 |
| 1984-03-15 | 5,200 | 5,480 | 5,190 | 5,470 | 334,000 | 3,550.11 |
| 1984-03-14 | 5,340 | 5,340 | 5,180 | 5,180 | 186,000 | 3,361.89 |
| 1984-03-13 | 5,000 | 5,300 | 4,970 | 5,240 | 176,000 | 3,400.83 |
| 1984-03-12 | 4,930 | 5,000 | 4,930 | 4,960 | 33,000 | 3,219.11 |
| 1984-03-09 | 4,900 | 5,020 | 4,900 | 4,980 | 171,000 | 3,232.09 |
| 1984-03-08 | 4,750 | 4,850 | 4,740 | 4,850 | 263,000 | 3,147.72 |
| 1984-03-07 | 4,880 | 4,900 | 4,810 | 4,820 | 64,000 | 3,128.25 |
| 1984-03-06 | 4,900 | 5,000 | 4,900 | 4,930 | 101,000 | 3,199.64 |
| 1984-03-05 | 4,840 | 5,090 | 4,840 | 4,990 | 168,000 | 3,238.58 |
| 1984-03-03 | 4,830 | 4,850 | 4,800 | 4,800 | 71,000 | 3,115.27 |
| 1984-03-02 | 4,660 | 4,810 | 4,660 | 4,780 | 162,000 | 3,102.29 |
| 1984-03-01 | 4,640 | 4,740 | 4,570 | 4,660 | 232,000 | 3,024.40 |
| 1984-02-29 | 4,560 | 4,570 | 4,500 | 4,540 | 39,000 | 2,946.52 |
| 1984-02-28 | 4,600 | 4,600 | 4,550 | 4,580 | 36,000 | 2,972.48 |
| 1984-02-27 | 4,550 | 4,620 | 4,550 | 4,580 | 92,000 | 2,972.48 |
| 1984-02-25 | 4,610 | 4,630 | 4,460 | 4,630 | 77,000 | 3,004.93 |
| 1984-02-24 | 4,500 | 4,580 | 4,460 | 4,460 | 49,000 | 2,894.60 |
| 1984-02-23 | 4,650 | 4,650 | 4,450 | 4,500 | 87,000 | 2,920.56 |
| 1984-02-22 | 4,510 | 4,650 | 4,500 | 4,620 | 145,000 | 2,998.44 |
| 1984-02-21 | 4,330 | 4,540 | 4,330 | 4,450 | 70,000 | 2,888.11 |
| 1984-02-20 | 4,290 | 4,350 | 4,280 | 4,330 | 20,000 | 2,810.23 |
| 1984-02-18 | 4,280 | 4,300 | 4,280 | 4,290 | 13,000 | 2,784.27 |
| 1984-02-17 | 4,230 | 4,340 | 4,200 | 4,340 | 56,000 | 2,816.72 |
| 1984-02-16 | 3,950 | 4,250 | 3,950 | 4,230 | 74,000 | 2,745.33 |
| 1984-02-15 | 4,110 | 4,130 | 4,000 | 4,000 | 60,000 | 2,596.06 |
| 1984-02-14 | 4,120 | 4,130 | 4,070 | 4,070 | 33,000 | 2,641.49 |
| 1984-02-13 | 4,130 | 4,130 | 4,120 | 4,130 | 22,000 | 2,680.43 |
| 1984-02-10 | 4,180 | 4,200 | 4,160 | 4,160 | 62,000 | 2,699.90 |
| 1984-02-09 | 4,190 | 4,220 | 4,190 | 4,190 | 74,000 | 2,719.37 |
| 1984-02-08 | 4,200 | 4,290 | 4,200 | 4,240 | 171,000 | 2,751.82 |
| 1984-02-07 | 4,200 | 4,340 | 4,200 | 4,330 | 50,000 | 2,810.23 |
| 1984-02-06 | 4,480 | 4,480 | 4,400 | 4,400 | 19,000 | 2,855.66 |
| 1984-02-04 | 4,400 | 4,480 | 4,400 | 4,480 | 40,000 | 2,907.58 |
| 1984-02-03 | 4,440 | 4,600 | 4,430 | 4,570 | 92,000 | 2,965.99 |
| 1984-02-02 | 4,750 | 4,780 | 4,400 | 4,410 | 101,000 | 2,862.15 |
| 1984-02-01 | 4,700 | 4,840 | 4,700 | 4,700 | 343,000 | 3,050.37 |
| 1984-01-31 | 4,550 | 4,600 | 4,400 | 4,600 | 151,000 | 2,985.46 |
| 1984-01-30 | 4,440 | 4,690 | 4,380 | 4,550 | 450,000 | 2,953.01 |
| 1984-01-28 | 4,350 | 4,400 | 4,280 | 4,400 | 283,000 | 2,855.66 |
| 1984-01-27 | 4,200 | 4,400 | 4,190 | 4,370 | 439,000 | 2,836.19 |
| 1984-01-26 | 3,880 | 4,140 | 3,880 | 4,080 | 294,000 | 2,647.98 |
| 1984-01-25 | 3,930 | 3,950 | 3,870 | 3,900 | 67,000 | 2,531.15 |
| 1984-01-24 | 3,960 | 3,960 | 3,850 | 3,920 | 85,000 | 2,544.13 |
| 1984-01-23 | 3,930 | 4,000 | 3,930 | 3,960 | 173,000 | 2,570.10 |
| 1984-01-21 | 4,000 | 4,000 | 3,850 | 3,900 | 78,000 | 2,531.15 |
| 1984-01-20 | 3,850 | 3,950 | 3,840 | 3,950 | 186,000 | 2,563.60 |
| 1984-01-19 | 3,850 | 3,850 | 3,780 | 3,800 | 59,000 | 2,466.25 |
| 1984-01-18 | 3,800 | 3,800 | 3,750 | 3,800 | 50,000 | 2,466.25 |
| 1984-01-17 | 3,850 | 3,880 | 3,700 | 3,700 | 74,000 | 2,401.35 |
| 1984-01-13 | 3,650 | 3,850 | 3,650 | 3,810 | 220,000 | 2,472.74 |
| 1984-01-12 | 3,540 | 3,650 | 3,540 | 3,650 | 85,000 | 2,368.90 |
| 1984-01-11 | 3,510 | 3,590 | 3,510 | 3,590 | 16,000 | 2,329.96 |
| 1984-01-10 | 3,510 | 3,530 | 3,500 | 3,500 | 27,000 | 2,271.55 |
| 1984-01-09 | 3,630 | 3,630 | 3,600 | 3,600 | 14,000 | 2,336.45 |
| 1984-01-07 | 3,640 | 3,640 | 3,520 | 3,540 | 41,000 | 2,297.51 |
| 1984-01-06 | 3,700 | 3,720 | 3,650 | 3,670 | 68,000 | 2,381.88 |
| 1984-01-05 | 3,800 | 3,800 | 3,670 | 3,670 | 25,000 | 2,381.88 |
| 1984-01-04 | 3,720 | 3,730 | 3,670 | 3,670 | 10,000 | 2,381.88 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
