6849 日本光電 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 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 495.87 |
| 1984-12-27 | 1,180 | 1,190 | 1,170 | 1,190 | 19,000 | 491.74 |
| 1984-12-26 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 | 487.60 |
| 1984-12-25 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 | 483.47 |
| 1984-12-24 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 | 491.74 |
| 1984-12-22 | 1,220 | 1,220 | 1,200 | 1,220 | 24,000 | 504.13 |
| 1984-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 58,000 | 504.13 |
| 1984-12-20 | 1,240 | 1,240 | 1,200 | 1,200 | 26,000 | 495.87 |
| 1984-12-19 | 1,290 | 1,300 | 1,250 | 1,250 | 69,000 | 516.53 |
| 1984-12-18 | 1,310 | 1,330 | 1,290 | 1,290 | 15,000 | 533.06 |
| 1984-12-17 | 1,260 | 1,310 | 1,260 | 1,310 | 32,000 | 541.32 |
| 1984-12-14 | 1,200 | 1,220 | 1,200 | 1,200 | 19,000 | 495.87 |
| 1984-12-13 | 1,200 | 1,220 | 1,190 | 1,220 | 14,000 | 504.13 |
| 1984-12-12 | 1,150 | 1,220 | 1,150 | 1,220 | 30,000 | 504.13 |
| 1984-12-11 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 | 475.21 |
| 1984-12-10 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 491.74 |
| 1984-12-07 | 1,230 | 1,230 | 1,190 | 1,190 | 22,000 | 491.74 |
| 1984-12-06 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 512.40 |
| 1984-12-05 | 1,230 | 1,250 | 1,220 | 1,220 | 12,000 | 504.13 |
| 1984-12-04 | 1,260 | 1,260 | 1,210 | 1,250 | 17,000 | 516.53 |
| 1984-12-03 | 1,250 | 1,270 | 1,250 | 1,250 | 33,000 | 516.53 |
| 1984-11-30 | 1,190 | 1,230 | 1,190 | 1,190 | 34,000 | 491.74 |
| 1984-11-29 | 1,230 | 1,250 | 1,180 | 1,180 | 56,000 | 487.60 |
| 1984-11-28 | 1,280 | 1,280 | 1,250 | 1,280 | 115,000 | 528.93 |
| 1984-11-27 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 537.19 |
| 1984-11-26 | 1,280 | 1,300 | 1,280 | 1,300 | 113,000 | 537.19 |
| 1984-11-24 | 1,310 | 1,310 | 1,300 | 1,300 | 28,000 | 537.19 |
| 1984-11-22 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 | 541.32 |
| 1984-11-21 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 | 528.93 |
| 1984-11-20 | 1,310 | 1,320 | 1,310 | 1,310 | 25,000 | 541.32 |
| 1984-11-19 | 1,310 | 1,330 | 1,310 | 1,310 | 22,000 | 541.32 |
| 1984-11-17 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 541.32 |
| 1984-11-16 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 | 537.19 |
| 1984-11-15 | 1,320 | 1,330 | 1,300 | 1,300 | 14,000 | 537.19 |
| 1984-11-14 | 1,310 | 1,310 | 1,300 | 1,310 | 34,000 | 541.32 |
| 1984-11-13 | 1,350 | 1,350 | 1,300 | 1,310 | 19,000 | 541.32 |
| 1984-11-12 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 553.72 |
| 1984-11-09 | 1,340 | 1,340 | 1,330 | 1,330 | 13,000 | 549.59 |
| 1984-11-07 | 1,330 | 1,340 | 1,310 | 1,340 | 20,000 | 553.72 |
| 1984-11-06 | 1,350 | 1,370 | 1,330 | 1,330 | 53,000 | 549.59 |
| 1984-11-05 | 1,390 | 1,400 | 1,380 | 1,400 | 10,000 | 578.51 |
| 1984-11-02 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 566.12 |
| 1984-11-01 | 1,390 | 1,390 | 1,350 | 1,350 | 29,000 | 557.85 |
| 1984-10-31 | 1,390 | 1,420 | 1,390 | 1,400 | 33,000 | 578.51 |
| 1984-10-30 | 1,360 | 1,380 | 1,360 | 1,380 | 18,000 | 570.25 |
| 1984-10-29 | 1,400 | 1,420 | 1,360 | 1,360 | 50,000 | 561.98 |
| 1984-10-27 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 582.65 |
| 1984-10-26 | 1,390 | 1,410 | 1,390 | 1,410 | 4,000 | 582.65 |
| 1984-10-25 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 570.25 |
| 1984-10-24 | 1,430 | 1,430 | 1,420 | 1,420 | 33,000 | 586.78 |
| 1984-10-23 | 1,430 | 1,460 | 1,430 | 1,430 | 11,000 | 590.91 |
| 1984-10-22 | 1,440 | 1,450 | 1,430 | 1,450 | 22,000 | 599.17 |
| 1984-10-20 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 | 590.91 |
| 1984-10-19 | 1,480 | 1,480 | 1,450 | 1,460 | 41,000 | 603.31 |
| 1984-10-18 | 1,490 | 1,490 | 1,430 | 1,460 | 50,000 | 603.31 |
| 1984-10-17 | 1,480 | 1,550 | 1,480 | 1,520 | 138,000 | 628.10 |
| 1984-10-16 | 1,500 | 1,510 | 1,480 | 1,480 | 165,000 | 611.57 |
| 1984-10-15 | 1,470 | 1,500 | 1,470 | 1,490 | 51,000 | 615.70 |
| 1984-10-12 | 1,480 | 1,490 | 1,410 | 1,430 | 46,000 | 590.91 |
| 1984-10-11 | 1,490 | 1,490 | 1,450 | 1,480 | 184,000 | 611.57 |
| 1984-10-09 | 1,490 | 1,490 | 1,460 | 1,490 | 72,000 | 615.70 |
| 1984-10-08 | 1,510 | 1,520 | 1,440 | 1,480 | 42,000 | 611.57 |
| 1984-10-06 | 1,520 | 1,520 | 1,490 | 1,490 | 45,000 | 615.70 |
| 1984-10-05 | 1,460 | 1,530 | 1,460 | 1,530 | 172,000 | 632.23 |
| 1984-10-04 | 1,440 | 1,450 | 1,400 | 1,430 | 69,000 | 590.91 |
| 1984-10-03 | 1,300 | 1,440 | 1,300 | 1,420 | 104,000 | 586.78 |
| 1984-10-02 | 1,340 | 1,340 | 1,280 | 1,300 | 46,000 | 537.19 |
| 1984-10-01 | 1,310 | 1,340 | 1,300 | 1,340 | 113,000 | 553.72 |
| 1984-09-29 | 1,300 | 1,300 | 1,280 | 1,280 | 28,000 | 528.93 |
| 1984-09-28 | 1,350 | 1,370 | 1,320 | 1,340 | 45,000 | 553.72 |
| 1984-09-27 | 1,390 | 1,390 | 1,350 | 1,350 | 23,000 | 557.85 |
| 1984-09-26 | 1,400 | 1,400 | 1,370 | 1,390 | 30,000 | 574.38 |
| 1984-09-25 | 1,390 | 1,400 | 1,380 | 1,400 | 16,000 | 578.51 |
| 1984-09-22 | 1,390 | 1,390 | 1,390 | 1,390 | 11,000 | 574.38 |
| 1984-09-21 | 1,400 | 1,400 | 1,390 | 1,390 | 18,000 | 574.38 |
| 1984-09-19 | 1,400 | 1,400 | 1,390 | 1,400 | 26,000 | 578.51 |
| 1984-09-18 | 1,440 | 1,440 | 1,390 | 1,390 | 13,000 | 574.38 |
| 1984-09-17 | 1,430 | 1,450 | 1,430 | 1,450 | 13,000 | 599.17 |
| 1984-09-14 | 1,430 | 1,430 | 1,380 | 1,410 | 29,000 | 582.65 |
| 1984-09-13 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 582.65 |
| 1984-09-12 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 574.38 |
| 1984-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 73,000 | 590.91 |
| 1984-09-10 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 570.25 |
| 1984-09-07 | 1,410 | 1,430 | 1,410 | 1,420 | 4,000 | 586.78 |
| 1984-09-06 | 1,410 | 1,410 | 1,400 | 1,400 | 17,000 | 578.51 |
| 1984-09-03 | 1,430 | 1,450 | 1,380 | 1,380 | 27,000 | 570.25 |
| 1984-09-01 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 | 599.17 |
| 1984-08-31 | 1,400 | 1,470 | 1,400 | 1,470 | 59,000 | 607.44 |
| 1984-08-30 | 1,410 | 1,410 | 1,390 | 1,400 | 20,000 | 578.51 |
| 1984-08-29 | 1,450 | 1,450 | 1,430 | 1,430 | 14,000 | 590.91 |
| 1984-08-28 | 1,490 | 1,490 | 1,460 | 1,460 | 8,000 | 603.31 |
| 1984-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 619.84 |
| 1984-08-25 | 1,500 | 1,510 | 1,490 | 1,500 | 12,000 | 619.84 |
| 1984-08-24 | 1,510 | 1,510 | 1,460 | 1,500 | 27,000 | 619.84 |
| 1984-08-23 | 1,510 | 1,510 | 1,470 | 1,490 | 65,000 | 615.70 |
| 1984-08-22 | 1,480 | 1,490 | 1,460 | 1,480 | 16,000 | 611.57 |
| 1984-08-21 | 1,500 | 1,500 | 1,490 | 1,500 | 6,000 | 619.84 |
| 1984-08-20 | 1,480 | 1,500 | 1,480 | 1,500 | 18,000 | 619.84 |
| 1984-08-18 | 1,540 | 1,540 | 1,500 | 1,500 | 9,000 | 619.84 |
| 1984-08-17 | 1,500 | 1,560 | 1,490 | 1,550 | 83,000 | 640.50 |
| 1984-08-16 | 1,480 | 1,480 | 1,450 | 1,480 | 19,000 | 611.57 |
| 1984-08-15 | 1,460 | 1,470 | 1,420 | 1,420 | 8,000 | 586.78 |
| 1984-08-14 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 607.44 |
| 1984-08-13 | 1,530 | 1,570 | 1,520 | 1,520 | 21,000 | 628.10 |
| 1984-08-10 | 1,530 | 1,550 | 1,500 | 1,550 | 61,000 | 640.50 |
| 1984-08-09 | 1,400 | 1,500 | 1,400 | 1,500 | 47,000 | 619.84 |
| 1984-08-08 | 1,390 | 1,390 | 1,370 | 1,380 | 27,000 | 570.25 |
| 1984-08-07 | 1,380 | 1,390 | 1,370 | 1,390 | 99,000 | 574.38 |
| 1984-08-06 | 1,400 | 1,400 | 1,380 | 1,380 | 38,000 | 570.25 |
| 1984-08-04 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 557.85 |
| 1984-08-03 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 549.59 |
| 1984-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 537.19 |
| 1984-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 33,000 | 537.19 |
| 1984-07-31 | 1,300 | 1,360 | 1,300 | 1,300 | 35,000 | 537.19 |
| 1984-07-30 | 1,270 | 1,270 | 1,260 | 1,270 | 12,000 | 524.79 |
| 1984-07-27 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 516.53 |
| 1984-07-26 | 1,260 | 1,260 | 1,260 | 1,260 | 38,000 | 520.66 |
| 1984-07-25 | 1,280 | 1,280 | 1,280 | 1,280 | 45,000 | 528.93 |
| 1984-07-24 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 | 537.19 |
| 1984-07-23 | 1,270 | 1,300 | 1,250 | 1,300 | 57,000 | 537.19 |
| 1984-07-21 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 524.79 |
| 1984-07-19 | 1,310 | 1,320 | 1,300 | 1,300 | 19,000 | 537.19 |
| 1984-07-18 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 | 541.32 |
| 1984-07-17 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 537.19 |
| 1984-07-13 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 | 545.46 |
| 1984-07-12 | 1,360 | 1,370 | 1,330 | 1,330 | 9,000 | 549.59 |
| 1984-07-11 | 1,320 | 1,350 | 1,320 | 1,350 | 43,000 | 557.85 |
| 1984-07-10 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 549.59 |
| 1984-07-09 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 557.85 |
| 1984-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 557.85 |
| 1984-07-05 | 1,350 | 1,350 | 1,330 | 1,350 | 24,000 | 557.85 |
| 1984-07-04 | 1,350 | 1,360 | 1,350 | 1,350 | 54,000 | 557.85 |
| 1984-07-03 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 557.85 |
| 1984-07-02 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 578.51 |
| 1984-06-30 | 1,370 | 1,400 | 1,360 | 1,360 | 13,000 | 561.98 |
| 1984-06-29 | 1,360 | 1,360 | 1,330 | 1,330 | 14,000 | 549.59 |
| 1984-06-28 | 1,330 | 1,360 | 1,330 | 1,360 | 14,000 | 561.98 |
| 1984-06-27 | 1,360 | 1,360 | 1,310 | 1,330 | 13,000 | 549.59 |
| 1984-06-26 | 1,360 | 1,370 | 1,360 | 1,360 | 7,000 | 561.98 |
| 1984-06-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 561.98 |
| 1984-06-23 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 561.98 |
| 1984-06-22 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 | 578.51 |
| 1984-06-21 | 1,440 | 1,440 | 1,430 | 1,430 | 13,000 | 590.91 |
| 1984-06-20 | 1,430 | 1,440 | 1,430 | 1,430 | 21,000 | 590.91 |
| 1984-06-19 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 590.91 |
| 1984-06-18 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 599.17 |
| 1984-06-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 599.17 |
| 1984-06-15 | 1,500 | 1,500 | 1,410 | 1,410 | 5,000 | 582.65 |
| 1984-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 52,000 | 619.84 |
| 1984-06-13 | 1,570 | 1,570 | 1,560 | 1,560 | 28,000 | 644.63 |
| 1984-06-12 | 1,560 | 1,570 | 1,560 | 1,570 | 13,000 | 648.76 |
| 1984-06-11 | 1,560 | 1,570 | 1,560 | 1,560 | 19,000 | 644.63 |
| 1984-06-08 | 1,470 | 1,560 | 1,470 | 1,560 | 49,000 | 644.63 |
| 1984-06-07 | 1,520 | 1,550 | 1,470 | 1,470 | 66,000 | 607.44 |
| 1984-06-06 | 1,580 | 1,600 | 1,540 | 1,550 | 137,000 | 640.50 |
| 1984-06-05 | 1,490 | 1,600 | 1,480 | 1,550 | 112,000 | 640.50 |
| 1984-06-04 | 1,500 | 1,510 | 1,490 | 1,490 | 38,000 | 615.70 |
| 1984-06-02 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 619.84 |
| 1984-06-01 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 619.84 |
| 1984-05-31 | 1,550 | 1,560 | 1,500 | 1,500 | 24,000 | 619.84 |
| 1984-05-30 | 1,560 | 1,580 | 1,550 | 1,560 | 13,000 | 644.63 |
| 1984-05-29 | 1,510 | 1,520 | 1,510 | 1,510 | 5,000 | 623.97 |
| 1984-05-28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 623.97 |
| 1984-05-26 | 1,510 | 1,540 | 1,510 | 1,540 | 22,000 | 636.36 |
| 1984-05-25 | 1,550 | 1,550 | 1,520 | 1,550 | 31,000 | 640.50 |
| 1984-05-24 | 1,470 | 1,600 | 1,470 | 1,600 | 48,000 | 661.16 |
| 1984-05-23 | 1,420 | 1,490 | 1,380 | 1,470 | 30,000 | 607.44 |
| 1984-05-22 | 1,440 | 1,440 | 1,440 | 1,440 | 13,000 | 595.04 |
| 1984-05-21 | 1,560 | 1,560 | 1,510 | 1,510 | 7,000 | 623.97 |
| 1984-05-19 | 1,540 | 1,540 | 1,540 | 1,540 | 17,000 | 636.36 |
| 1984-05-18 | 1,600 | 1,600 | 1,600 | 1,600 | 19,000 | 661.16 |
| 1984-05-17 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 702.48 |
| 1984-05-16 | 1,700 | 1,700 | 1,680 | 1,690 | 51,000 | 698.35 |
| 1984-05-15 | 1,710 | 1,710 | 1,690 | 1,690 | 150,000 | 698.35 |
| 1984-05-14 | 1,780 | 1,780 | 1,710 | 1,750 | 169,000 | 723.14 |
| 1984-05-11 | 1,730 | 1,810 | 1,720 | 1,810 | 144,000 | 747.93 |
| 1984-05-10 | 1,800 | 1,810 | 1,680 | 1,730 | 704,000 | 714.88 |
| 1984-05-09 | 1,760 | 1,820 | 1,760 | 1,810 | 324,000 | 747.93 |
| 1984-05-08 | 1,680 | 1,780 | 1,680 | 1,760 | 351,000 | 727.27 |
| 1984-05-07 | 1,700 | 1,710 | 1,660 | 1,660 | 29,000 | 685.95 |
| 1984-05-04 | 1,710 | 1,710 | 1,660 | 1,660 | 29,000 | 685.95 |
| 1984-05-02 | 1,720 | 1,730 | 1,700 | 1,700 | 43,000 | 702.48 |
| 1984-05-01 | 1,750 | 1,750 | 1,710 | 1,710 | 53,000 | 706.61 |
| 1984-04-28 | 1,700 | 1,750 | 1,700 | 1,750 | 28,000 | 723.14 |
| 1984-04-27 | 1,650 | 1,700 | 1,650 | 1,680 | 132,000 | 694.22 |
| 1984-04-26 | 1,660 | 1,670 | 1,650 | 1,660 | 69,000 | 685.95 |
| 1984-04-25 | 1,600 | 1,670 | 1,600 | 1,670 | 93,000 | 690.08 |
| 1984-04-24 | 1,620 | 1,630 | 1,580 | 1,590 | 115,000 | 657.03 |
| 1984-04-23 | 1,660 | 1,660 | 1,610 | 1,610 | 132,000 | 665.29 |
| 1984-04-21 | 1,690 | 1,710 | 1,680 | 1,680 | 46,000 | 694.22 |
| 1984-04-20 | 1,680 | 1,730 | 1,680 | 1,700 | 73,000 | 702.48 |
| 1984-04-19 | 1,770 | 1,770 | 1,690 | 1,700 | 188,000 | 702.48 |
| 1984-04-18 | 1,760 | 1,790 | 1,750 | 1,760 | 136,000 | 727.27 |
| 1984-04-17 | 1,810 | 1,820 | 1,760 | 1,760 | 586,000 | 727.27 |
| 1984-04-16 | 1,760 | 1,850 | 1,760 | 1,820 | 1,002,000 | 752.07 |
| 1984-04-13 | 1,800 | 1,800 | 1,770 | 1,770 | 204,000 | 731.41 |
| 1984-04-12 | 1,780 | 1,800 | 1,770 | 1,780 | 405,000 | 735.54 |
| 1984-04-11 | 1,760 | 1,820 | 1,760 | 1,770 | 887,000 | 731.41 |
| 1984-04-10 | 1,770 | 1,790 | 1,750 | 1,770 | 743,000 | 731.41 |
| 1984-04-09 | 1,720 | 1,790 | 1,720 | 1,750 | 1,361,000 | 723.14 |
| 1984-04-07 | 1,760 | 1,760 | 1,720 | 1,720 | 476,000 | 710.74 |
| 1984-04-06 | 1,680 | 1,770 | 1,670 | 1,760 | 1,368,000 | 727.27 |
| 1984-04-05 | 1,700 | 1,750 | 1,680 | 1,680 | 1,101,000 | 694.22 |
| 1984-04-04 | 1,590 | 1,680 | 1,580 | 1,670 | 762,000 | 690.08 |
| 1984-04-03 | 1,600 | 1,600 | 1,580 | 1,590 | 172,000 | 657.03 |
| 1984-04-02 | 1,630 | 1,630 | 1,580 | 1,620 | 162,000 | 669.42 |
| 1984-03-31 | 1,600 | 1,630 | 1,600 | 1,620 | 532,000 | 669.42 |
| 1984-03-30 | 1,620 | 1,660 | 1,610 | 1,610 | 2,189,000 | 665.29 |
| 1984-03-29 | 1,460 | 1,580 | 1,450 | 1,570 | 2,883,999 | 648.76 |
| 1984-03-28 | 1,360 | 1,450 | 1,340 | 1,450 | 1,265,000 | 599.17 |
| 1984-03-27 | 1,340 | 1,350 | 1,330 | 1,350 | 229,000 | 557.85 |
| 1984-03-26 | 1,360 | 1,370 | 1,340 | 1,360 | 142,000 | 561.98 |
| 1984-03-24 | 1,350 | 1,370 | 1,330 | 1,370 | 116,000 | 566.12 |
| 1984-03-23 | 1,360 | 1,360 | 1,330 | 1,350 | 318,000 | 557.85 |
| 1984-03-22 | 1,300 | 1,360 | 1,280 | 1,360 | 1,485,000 | 561.98 |
| 1984-03-21 | 1,290 | 1,290 | 1,280 | 1,280 | 45,000 | 528.93 |
| 1984-03-19 | 1,300 | 1,300 | 1,290 | 1,300 | 59,000 | 537.19 |
| 1984-03-17 | 1,270 | 1,310 | 1,270 | 1,300 | 56,000 | 537.19 |
| 1984-03-16 | 1,290 | 1,300 | 1,270 | 1,270 | 137,000 | 524.79 |
| 1984-03-15 | 1,280 | 1,300 | 1,270 | 1,290 | 66,000 | 533.06 |
| 1984-03-14 | 1,250 | 1,310 | 1,250 | 1,300 | 56,000 | 537.19 |
| 1984-03-13 | 1,280 | 1,280 | 1,240 | 1,250 | 58,000 | 516.53 |
| 1984-03-12 | 1,270 | 1,290 | 1,270 | 1,270 | 54,000 | 524.79 |
| 1984-03-09 | 1,300 | 1,320 | 1,270 | 1,280 | 347,000 | 528.93 |
| 1984-03-08 | 1,230 | 1,300 | 1,230 | 1,300 | 108,000 | 537.19 |
| 1984-03-07 | 1,230 | 1,230 | 1,200 | 1,230 | 27,000 | 508.26 |
| 1984-03-06 | 1,240 | 1,240 | 1,210 | 1,210 | 39,000 | 500 |
| 1984-03-05 | 1,230 | 1,250 | 1,230 | 1,230 | 19,000 | 508.26 |
| 1984-03-03 | 1,270 | 1,270 | 1,210 | 1,230 | 26,000 | 508.26 |
| 1984-03-02 | 1,180 | 1,270 | 1,180 | 1,270 | 62,000 | 524.79 |
| 1984-03-01 | 1,250 | 1,250 | 1,180 | 1,190 | 152,000 | 491.74 |
| 1984-02-29 | 1,270 | 1,270 | 1,230 | 1,250 | 20,000 | 516.53 |
| 1984-02-28 | 1,270 | 1,270 | 1,250 | 1,250 | 19,000 | 516.53 |
| 1984-02-27 | 1,280 | 1,280 | 1,250 | 1,250 | 23,000 | 516.53 |
| 1984-02-25 | 1,260 | 1,300 | 1,250 | 1,300 | 39,000 | 537.19 |
| 1984-02-24 | 1,250 | 1,250 | 1,240 | 1,240 | 136,000 | 512.40 |
| 1984-02-23 | 1,240 | 1,260 | 1,240 | 1,240 | 38,000 | 512.40 |
| 1984-02-22 | 1,250 | 1,250 | 1,220 | 1,240 | 127,000 | 512.40 |
| 1984-02-21 | 1,240 | 1,240 | 1,220 | 1,240 | 114,000 | 512.40 |
| 1984-02-20 | 1,200 | 1,220 | 1,170 | 1,220 | 29,000 | 504.13 |
| 1984-02-17 | 1,200 | 1,200 | 1,150 | 1,150 | 43,000 | 475.21 |
| 1984-02-16 | 1,240 | 1,240 | 1,200 | 1,200 | 28,000 | 495.87 |
| 1984-02-15 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 | 512.40 |
| 1984-02-14 | 1,240 | 1,260 | 1,240 | 1,240 | 22,000 | 512.40 |
| 1984-02-13 | 1,260 | 1,260 | 1,240 | 1,240 | 42,000 | 512.40 |
| 1984-02-10 | 1,250 | 1,270 | 1,250 | 1,260 | 24,000 | 520.66 |
| 1984-02-09 | 1,270 | 1,270 | 1,210 | 1,230 | 16,000 | 508.26 |
| 1984-02-08 | 1,300 | 1,310 | 1,250 | 1,270 | 55,000 | 524.79 |
| 1984-02-07 | 1,300 | 1,310 | 1,300 | 1,300 | 29,000 | 537.19 |
| 1984-02-06 | 1,310 | 1,340 | 1,300 | 1,320 | 41,000 | 545.46 |
| 1984-02-04 | 1,330 | 1,350 | 1,320 | 1,320 | 23,000 | 545.46 |
| 1984-02-03 | 1,390 | 1,400 | 1,340 | 1,350 | 66,000 | 557.85 |
| 1984-02-02 | 1,420 | 1,420 | 1,390 | 1,400 | 294,000 | 578.51 |
| 1984-02-01 | 1,430 | 1,440 | 1,390 | 1,420 | 601,000 | 586.78 |
| 1984-01-31 | 1,360 | 1,410 | 1,340 | 1,410 | 697,000 | 582.65 |
| 1984-01-30 | 1,320 | 1,360 | 1,320 | 1,350 | 227,000 | 557.85 |
| 1984-01-27 | 1,300 | 1,320 | 1,300 | 1,320 | 93,000 | 545.46 |
| 1984-01-26 | 1,290 | 1,300 | 1,250 | 1,260 | 297,000 | 520.66 |
| 1984-01-25 | 1,250 | 1,300 | 1,250 | 1,300 | 280,000 | 537.19 |
| 1984-01-24 | 1,310 | 1,330 | 1,250 | 1,270 | 145,000 | 524.79 |
| 1984-01-23 | 1,330 | 1,340 | 1,300 | 1,320 | 142,000 | 545.46 |
| 1984-01-21 | 1,350 | 1,350 | 1,320 | 1,350 | 170,000 | 557.85 |
| 1984-01-20 | 1,350 | 1,360 | 1,320 | 1,350 | 463,000 | 557.85 |
| 1984-01-19 | 1,340 | 1,350 | 1,330 | 1,350 | 899,000 | 557.85 |
| 1984-01-18 | 1,300 | 1,330 | 1,290 | 1,320 | 1,344,000 | 545.46 |
| 1984-01-17 | 1,260 | 1,290 | 1,260 | 1,270 | 823,000 | 524.79 |
| 1984-01-13 | 1,230 | 1,260 | 1,210 | 1,250 | 1,212,000 | 516.53 |
| 1984-01-12 | 1,160 | 1,230 | 1,160 | 1,220 | 1,074,000 | 504.13 |
| 1984-01-11 | 1,160 | 1,190 | 1,140 | 1,170 | 671,000 | 483.47 |
| 1984-01-10 | 1,080 | 1,140 | 1,070 | 1,140 | 49,000 | 471.07 |
| 1984-01-09 | 1,070 | 1,110 | 1,060 | 1,060 | 37,000 | 438.02 |
| 1984-01-07 | 1,080 | 1,090 | 1,020 | 1,090 | 34,000 | 450.41 |
| 1984-01-06 | 1,130 | 1,150 | 1,100 | 1,100 | 46,000 | 454.55 |
| 1984-01-05 | 1,130 | 1,140 | 1,100 | 1,130 | 35,000 | 466.94 |
| 1984-01-04 | 1,160 | 1,160 | 1,140 | 1,140 | 34,000 | 471.07 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
