6857 (株)アドバンテスト 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 | 6,200 | 6,300 | 6,080 | 6,300 | 108,000 | 487.87 |
| 1984-12-27 | 6,200 | 6,260 | 6,060 | 6,200 | 61,000 | 480.12 |
| 1984-12-26 | 6,350 | 6,350 | 6,000 | 6,060 | 91,000 | 469.28 |
| 1984-12-25 | 6,490 | 6,550 | 6,450 | 6,500 | 24,000 | 503.36 |
| 1984-12-24 | 6,540 | 6,550 | 6,410 | 6,490 | 37,000 | 502.58 |
| 1984-12-22 | 6,550 | 6,570 | 6,460 | 6,460 | 49,000 | 500.26 |
| 1984-12-21 | 6,550 | 6,590 | 6,500 | 6,550 | 124,000 | 507.23 |
| 1984-12-20 | 6,550 | 6,560 | 6,500 | 6,530 | 91,000 | 505.68 |
| 1984-12-19 | 6,500 | 6,650 | 6,500 | 6,550 | 95,000 | 507.23 |
| 1984-12-18 | 6,600 | 6,610 | 6,410 | 6,410 | 48,000 | 496.39 |
| 1984-12-17 | 6,390 | 6,600 | 6,340 | 6,500 | 43,000 | 503.36 |
| 1984-12-15 | 6,360 | 6,400 | 6,340 | 6,340 | 80,000 | 490.96 |
| 1984-12-14 | 6,410 | 6,430 | 6,330 | 6,330 | 82,000 | 490.19 |
| 1984-12-13 | 6,400 | 6,450 | 6,360 | 6,400 | 44,000 | 495.61 |
| 1984-12-12 | 6,320 | 6,450 | 6,320 | 6,430 | 73,000 | 497.93 |
| 1984-12-11 | 6,420 | 6,420 | 6,320 | 6,320 | 31,000 | 489.42 |
| 1984-12-10 | 6,300 | 6,320 | 6,300 | 6,320 | 31,000 | 489.42 |
| 1984-12-07 | 6,630 | 6,630 | 6,300 | 6,320 | 31,000 | 489.42 |
| 1984-12-06 | 6,790 | 6,800 | 6,690 | 6,760 | 27,000 | 523.49 |
| 1984-12-05 | 6,950 | 6,950 | 6,800 | 6,850 | 45,000 | 530.46 |
| 1984-12-04 | 7,100 | 7,100 | 6,930 | 6,930 | 53,000 | 536.65 |
| 1984-12-03 | 6,950 | 7,150 | 6,930 | 7,080 | 585,000 | 548.27 |
| 1984-12-01 | 6,910 | 6,930 | 6,900 | 6,930 | 82,000 | 536.65 |
| 1984-11-30 | 7,000 | 7,000 | 6,840 | 6,900 | 119,000 | 534.33 |
| 1984-11-29 | 6,750 | 6,980 | 6,750 | 6,980 | 259,000 | 540.53 |
| 1984-11-28 | 6,700 | 6,800 | 6,700 | 6,700 | 44,000 | 518.84 |
| 1984-11-27 | 6,780 | 6,800 | 6,750 | 6,800 | 31,000 | 526.59 |
| 1984-11-26 | 6,790 | 6,800 | 6,780 | 6,780 | 40,000 | 525.04 |
| 1984-11-24 | 6,850 | 6,850 | 6,820 | 6,850 | 11,000 | 530.46 |
| 1984-11-22 | 6,710 | 6,850 | 6,700 | 6,750 | 49,000 | 522.71 |
| 1984-11-21 | 6,700 | 6,890 | 6,670 | 6,890 | 51,000 | 533.56 |
| 1984-11-20 | 6,700 | 6,700 | 6,690 | 6,700 | 23,000 | 518.84 |
| 1984-11-19 | 6,650 | 6,750 | 6,650 | 6,700 | 13,000 | 518.84 |
| 1984-11-17 | 6,700 | 6,750 | 6,700 | 6,710 | 22,000 | 519.62 |
| 1984-11-16 | 6,700 | 6,700 | 6,610 | 6,700 | 33,000 | 518.84 |
| 1984-11-15 | 6,790 | 6,900 | 6,690 | 6,690 | 95,000 | 518.07 |
| 1984-11-14 | 6,700 | 6,910 | 6,700 | 6,890 | 121,000 | 533.56 |
| 1984-11-13 | 6,490 | 6,740 | 6,450 | 6,610 | 59,000 | 511.87 |
| 1984-11-12 | 6,500 | 6,500 | 6,440 | 6,500 | 39,000 | 503.36 |
| 1984-11-09 | 6,520 | 6,590 | 6,410 | 6,410 | 52,000 | 496.39 |
| 1984-11-08 | 6,050 | 6,240 | 6,050 | 6,230 | 95,000 | 482.45 |
| 1984-11-07 | 6,320 | 6,450 | 6,200 | 6,250 | 230,000 | 484 |
| 1984-11-06 | 6,740 | 6,740 | 6,510 | 6,550 | 95,000 | 507.23 |
| 1984-11-05 | 6,790 | 6,800 | 6,700 | 6,750 | 66,000 | 522.71 |
| 1984-11-02 | 6,900 | 7,000 | 6,750 | 6,850 | 93,000 | 530.46 |
| 1984-11-01 | 6,750 | 6,900 | 6,750 | 6,810 | 39,000 | 527.36 |
| 1984-10-31 | 6,950 | 6,950 | 6,790 | 6,900 | 52,000 | 534.33 |
| 1984-10-30 | 6,970 | 6,970 | 6,750 | 6,750 | 84,000 | 522.71 |
| 1984-10-29 | 7,010 | 7,020 | 6,990 | 7,010 | 105,000 | 542.85 |
| 1984-10-27 | 6,600 | 6,640 | 6,480 | 6,490 | 88,000 | 502.58 |
| 1984-10-26 | 6,900 | 6,900 | 6,780 | 6,800 | 123,000 | 526.59 |
| 1984-10-25 | 7,150 | 7,150 | 7,000 | 7,050 | 105,000 | 545.95 |
| 1984-10-24 | 7,400 | 7,410 | 7,200 | 7,200 | 93,000 | 557.56 |
| 1984-10-23 | 7,450 | 7,500 | 7,450 | 7,450 | 52,000 | 576.92 |
| 1984-10-22 | 7,500 | 7,570 | 7,400 | 7,570 | 111,000 | 586.21 |
| 1984-10-20 | 7,660 | 7,660 | 7,590 | 7,650 | 75,000 | 592.41 |
| 1984-10-19 | 7,900 | 7,940 | 7,650 | 7,650 | 131,000 | 592.41 |
| 1984-10-18 | 7,800 | 7,890 | 7,650 | 7,890 | 146,000 | 611 |
| 1984-10-17 | 7,770 | 7,900 | 7,690 | 7,850 | 177,000 | 607.90 |
| 1984-10-16 | 7,800 | 7,900 | 7,790 | 7,870 | 214,000 | 609.45 |
| 1984-10-15 | 7,590 | 7,800 | 7,500 | 7,800 | 112,000 | 604.03 |
| 1984-10-12 | 7,480 | 7,690 | 7,480 | 7,540 | 94,000 | 583.89 |
| 1984-10-11 | 7,300 | 7,490 | 7,300 | 7,490 | 101,000 | 580.02 |
| 1984-10-09 | 7,510 | 7,600 | 7,400 | 7,450 | 195,000 | 576.92 |
| 1984-10-08 | 7,800 | 7,900 | 7,790 | 7,850 | 192,000 | 607.90 |
| 1984-10-06 | 7,750 | 8,040 | 7,700 | 8,000 | 146,000 | 619.51 |
| 1984-10-05 | 7,630 | 7,850 | 7,630 | 7,840 | 189,000 | 607.12 |
| 1984-10-04 | 7,570 | 7,700 | 7,570 | 7,700 | 83,000 | 596.28 |
| 1984-10-03 | 7,500 | 7,710 | 7,500 | 7,670 | 351,000 | 593.96 |
| 1984-10-02 | 7,490 | 7,500 | 7,390 | 7,490 | 141,000 | 580.02 |
| 1984-10-01 | 7,200 | 7,520 | 7,200 | 7,510 | 141,000 | 581.57 |
| 1984-09-29 | 7,200 | 7,250 | 7,200 | 7,250 | 40,000 | 561.43 |
| 1984-09-28 | 7,350 | 7,400 | 7,200 | 7,200 | 122,000 | 557.56 |
| 1984-09-27 | 7,310 | 7,400 | 7,310 | 7,320 | 104,000 | 566.86 |
| 1984-09-26 | 7,200 | 7,400 | 7,150 | 7,310 | 197,000 | 566.08 |
| 1984-09-25 | 7,200 | 7,200 | 7,150 | 7,200 | 41,000 | 557.56 |
| 1984-09-22 | 7,180 | 7,300 | 7,180 | 7,300 | 37,000 | 565.31 |
| 1984-09-21 | 7,240 | 7,290 | 7,200 | 7,200 | 64,000 | 557.56 |
| 1984-09-20 | 7,400 | 7,400 | 7,220 | 7,250 | 175,000 | 561.43 |
| 1984-09-19 | 6,860 | 7,350 | 6,860 | 7,300 | 215,000 | 565.31 |
| 1984-09-18 | 6,950 | 6,950 | 6,850 | 6,900 | 143,000 | 534.33 |
| 1984-09-17 | 6,900 | 6,990 | 6,850 | 6,910 | 113,000 | 535.11 |
| 1984-09-14 | 6,710 | 6,910 | 6,700 | 6,850 | 178,000 | 530.46 |
| 1984-09-13 | 6,440 | 6,660 | 6,350 | 6,560 | 133,000 | 508 |
| 1984-09-12 | 6,440 | 6,440 | 6,300 | 6,350 | 74,000 | 491.74 |
| 1984-09-11 | 6,300 | 6,400 | 6,250 | 6,400 | 58,000 | 495.61 |
| 1984-09-10 | 6,280 | 6,280 | 6,200 | 6,220 | 28,000 | 481.67 |
| 1984-09-07 | 6,230 | 6,360 | 6,230 | 6,250 | 48,000 | 484 |
| 1984-09-06 | 6,320 | 6,320 | 6,200 | 6,210 | 52,000 | 480.90 |
| 1984-09-05 | 6,300 | 6,340 | 6,240 | 6,320 | 57,000 | 489.42 |
| 1984-09-04 | 6,300 | 6,350 | 6,250 | 6,300 | 43,000 | 487.87 |
| 1984-09-03 | 6,300 | 6,350 | 6,300 | 6,340 | 12,000 | 490.96 |
| 1984-09-01 | 6,350 | 6,400 | 6,350 | 6,400 | 19,000 | 495.61 |
| 1984-08-31 | 6,440 | 6,440 | 6,380 | 6,400 | 20,000 | 495.61 |
| 1984-08-30 | 6,440 | 6,550 | 6,440 | 6,440 | 101,000 | 498.71 |
| 1984-08-29 | 6,400 | 6,600 | 6,400 | 6,540 | 192,000 | 506.45 |
| 1984-08-28 | 6,190 | 6,300 | 6,170 | 6,300 | 41,000 | 487.87 |
| 1984-08-27 | 6,100 | 6,200 | 6,100 | 6,200 | 27,000 | 480.12 |
| 1984-08-25 | 6,150 | 6,200 | 6,090 | 6,200 | 16,000 | 480.12 |
| 1984-08-24 | 6,200 | 6,200 | 6,100 | 6,180 | 42,000 | 478.57 |
| 1984-08-23 | 6,200 | 6,200 | 6,150 | 6,200 | 97,000 | 480.12 |
| 1984-08-22 | 6,140 | 6,200 | 6,120 | 6,150 | 68,000 | 476.25 |
| 1984-08-21 | 6,160 | 6,200 | 6,100 | 6,160 | 40,000 | 477.03 |
| 1984-08-20 | 6,160 | 6,160 | 6,100 | 6,160 | 32,000 | 477.03 |
| 1984-08-18 | 6,160 | 6,200 | 6,060 | 6,060 | 60,000 | 469.28 |
| 1984-08-17 | 6,150 | 6,200 | 6,080 | 6,080 | 126,000 | 470.83 |
| 1984-08-16 | 6,000 | 6,200 | 5,950 | 6,100 | 83,000 | 472.38 |
| 1984-08-15 | 5,840 | 6,000 | 5,820 | 6,000 | 65,000 | 464.64 |
| 1984-08-14 | 5,900 | 5,900 | 5,850 | 5,850 | 32,000 | 453.02 |
| 1984-08-13 | 6,100 | 6,100 | 5,890 | 5,900 | 40,000 | 456.89 |
| 1984-08-10 | 6,100 | 6,100 | 5,950 | 6,100 | 83,000 | 472.38 |
| 1984-08-09 | 5,890 | 6,000 | 5,890 | 6,000 | 45,000 | 464.64 |
| 1984-08-08 | 5,870 | 5,900 | 5,700 | 5,870 | 51,000 | 454.57 |
| 1984-08-07 | 6,190 | 6,190 | 5,860 | 5,870 | 61,000 | 454.57 |
| 1984-08-06 | 6,190 | 6,200 | 6,100 | 6,130 | 49,000 | 474.70 |
| 1984-08-04 | 6,360 | 6,450 | 6,280 | 6,280 | 137,000 | 486.32 |
| 1984-08-03 | 5,700 | 6,100 | 5,700 | 6,050 | 195,000 | 468.51 |
| 1984-08-02 | 5,600 | 5,650 | 5,500 | 5,650 | 73,000 | 437.53 |
| 1984-08-01 | 5,400 | 5,500 | 5,400 | 5,500 | 33,000 | 425.92 |
| 1984-07-31 | 5,630 | 5,630 | 5,400 | 5,550 | 73,000 | 429.79 |
| 1984-07-30 | 5,600 | 5,650 | 5,590 | 5,640 | 90,000 | 436.76 |
| 1984-07-28 | 5,500 | 5,550 | 5,350 | 5,500 | 158,000 | 425.92 |
| 1984-07-27 | 5,500 | 5,500 | 5,340 | 5,350 | 213,000 | 414.30 |
| 1984-07-26 | 9,920 | 10,700 | 9,920 | 10,700 | 217,000 | 414.30 |
| 1984-07-25 | 9,710 | 9,900 | 9,600 | 9,850 | 113,000 | 381.39 |
| 1984-07-24 | 9,500 | 9,640 | 9,400 | 9,640 | 51,000 | 373.26 |
| 1984-07-23 | 9,830 | 9,840 | 9,500 | 9,500 | 54,000 | 367.84 |
| 1984-07-21 | 9,740 | 9,850 | 9,740 | 9,850 | 22,000 | 381.39 |
| 1984-07-20 | 9,600 | 9,650 | 9,510 | 9,640 | 61,000 | 373.26 |
| 1984-07-19 | 9,500 | 9,900 | 9,500 | 9,900 | 37,000 | 383.32 |
| 1984-07-18 | 9,920 | 9,920 | 9,700 | 9,800 | 28,000 | 379.45 |
| 1984-07-17 | 9,980 | 9,980 | 9,900 | 9,900 | 64,000 | 383.32 |
| 1984-07-16 | 9,800 | 9,900 | 9,750 | 9,800 | 24,000 | 379.45 |
| 1984-07-13 | 9,470 | 9,500 | 9,400 | 9,400 | 49,000 | 363.96 |
| 1984-07-12 | 9,700 | 9,710 | 9,350 | 9,360 | 38,000 | 362.42 |
| 1984-07-11 | 9,920 | 9,920 | 9,710 | 9,710 | 29,000 | 375.97 |
| 1984-07-10 | 10,000 | 10,000 | 9,800 | 9,950 | 42,000 | 385.26 |
| 1984-07-09 | 9,920 | 10,000 | 9,900 | 9,980 | 26,000 | 386.42 |
| 1984-07-07 | 9,990 | 10,050 | 9,920 | 9,920 | 23,000 | 384.10 |
| 1984-07-06 | 9,980 | 10,080 | 9,970 | 10,000 | 18,000 | 387.20 |
| 1984-07-05 | 9,960 | 9,960 | 9,950 | 9,960 | 9,000 | 385.65 |
| 1984-07-04 | 10,000 | 10,000 | 9,920 | 9,950 | 21,000 | 385.26 |
| 1984-07-03 | 9,900 | 10,000 | 9,900 | 9,910 | 14,000 | 383.71 |
| 1984-07-02 | 10,090 | 10,100 | 9,900 | 9,900 | 14,000 | 383.32 |
| 1984-06-30 | 10,100 | 10,200 | 10,100 | 10,150 | 40,000 | 393 |
| 1984-06-29 | 10,180 | 10,180 | 10,040 | 10,070 | 70,000 | 389.91 |
| 1984-06-28 | 10,100 | 10,250 | 9,990 | 10,140 | 168,000 | 392.62 |
| 1984-06-27 | 9,540 | 10,060 | 9,470 | 10,040 | 158,000 | 388.75 |
| 1984-06-26 | 9,400 | 9,450 | 9,400 | 9,440 | 44,000 | 365.51 |
| 1984-06-25 | 9,400 | 9,470 | 9,390 | 9,420 | 33,000 | 364.74 |
| 1984-06-23 | 9,290 | 9,400 | 9,290 | 9,380 | 31,000 | 363.19 |
| 1984-06-22 | 9,210 | 9,290 | 9,160 | 9,190 | 42,000 | 355.83 |
| 1984-06-21 | 9,320 | 9,320 | 9,200 | 9,200 | 19,000 | 356.22 |
| 1984-06-20 | 9,410 | 9,410 | 9,360 | 9,360 | 48,000 | 362.42 |
| 1984-06-19 | 9,200 | 9,400 | 9,200 | 9,400 | 47,000 | 363.96 |
| 1984-06-18 | 8,950 | 8,950 | 8,800 | 8,900 | 9,000 | 344.60 |
| 1984-06-16 | 9,150 | 9,160 | 9,000 | 9,000 | 40,000 | 348.48 |
| 1984-06-15 | 9,120 | 9,250 | 9,120 | 9,170 | 58,000 | 355.06 |
| 1984-06-14 | 9,650 | 9,650 | 9,410 | 9,410 | 30,000 | 364.35 |
| 1984-06-13 | 9,890 | 9,900 | 9,640 | 9,700 | 23,000 | 375.58 |
| 1984-06-12 | 10,000 | 10,000 | 9,920 | 9,920 | 21,000 | 384.10 |
| 1984-06-11 | 10,000 | 10,140 | 9,980 | 9,980 | 26,000 | 386.42 |
| 1984-06-08 | 10,010 | 10,010 | 9,960 | 10,000 | 25,000 | 387.20 |
| 1984-06-07 | 10,000 | 10,000 | 9,930 | 9,950 | 20,000 | 385.26 |
| 1984-06-06 | 10,050 | 10,050 | 9,900 | 9,900 | 45,000 | 383.32 |
| 1984-06-05 | 9,710 | 10,100 | 9,710 | 9,980 | 23,000 | 386.42 |
| 1984-06-04 | 9,700 | 9,700 | 9,590 | 9,650 | 19,000 | 373.64 |
| 1984-06-02 | 9,530 | 9,600 | 9,520 | 9,600 | 16,000 | 371.71 |
| 1984-06-01 | 9,400 | 9,490 | 9,300 | 9,300 | 33,000 | 360.09 |
| 1984-05-31 | 9,550 | 9,550 | 9,200 | 9,200 | 52,000 | 356.22 |
| 1984-05-30 | 9,780 | 9,900 | 9,780 | 9,780 | 46,000 | 378.68 |
| 1984-05-29 | 10,090 | 10,100 | 9,850 | 9,870 | 60,000 | 382.16 |
| 1984-05-28 | 10,340 | 10,340 | 10,100 | 10,170 | 37,000 | 393.78 |
| 1984-05-26 | 10,450 | 10,460 | 10,090 | 10,350 | 127,000 | 400.75 |
| 1984-05-25 | 10,390 | 10,500 | 9,850 | 10,250 | 249,000 | 396.88 |
| 1984-05-24 | 9,660 | 10,280 | 9,660 | 10,190 | 159,000 | 394.55 |
| 1984-05-23 | 9,100 | 9,600 | 9,100 | 9,590 | 61,000 | 371.32 |
| 1984-05-22 | 8,800 | 8,810 | 8,540 | 8,800 | 85,000 | 340.73 |
| 1984-05-21 | 9,400 | 9,410 | 8,990 | 8,990 | 52,000 | 348.09 |
| 1984-05-19 | 9,400 | 9,500 | 9,250 | 9,500 | 36,000 | 367.84 |
| 1984-05-18 | 9,000 | 9,500 | 9,000 | 9,500 | 115,000 | 367.84 |
| 1984-05-17 | 9,800 | 9,800 | 9,450 | 9,450 | 49,000 | 365.90 |
| 1984-05-16 | 9,700 | 9,810 | 9,650 | 9,650 | 101,000 | 373.64 |
| 1984-05-15 | 8,450 | 9,450 | 8,450 | 9,200 | 113,000 | 356.22 |
| 1984-05-14 | 9,250 | 9,250 | 8,640 | 8,650 | 157,000 | 334.92 |
| 1984-05-11 | 9,600 | 9,620 | 9,220 | 9,380 | 172,000 | 363.19 |
| 1984-05-10 | 9,800 | 9,800 | 9,700 | 9,700 | 60,000 | 375.58 |
| 1984-05-09 | 10,700 | 10,700 | 10,480 | 10,500 | 50,000 | 406.56 |
| 1984-05-08 | 10,800 | 10,850 | 10,710 | 10,710 | 29,000 | 414.69 |
| 1984-05-07 | 10,710 | 10,900 | 10,700 | 10,850 | 48,000 | 420.11 |
| 1984-05-04 | 10,720 | 10,730 | 10,700 | 10,730 | 20,000 | 415.46 |
| 1984-05-02 | 10,710 | 10,880 | 10,710 | 10,720 | 21,000 | 415.07 |
| 1984-05-01 | 10,800 | 10,880 | 10,620 | 10,620 | 36,000 | 411.20 |
| 1984-04-28 | 10,900 | 10,900 | 10,600 | 10,900 | 12,000 | 422.04 |
| 1984-04-27 | 10,800 | 11,100 | 10,800 | 10,900 | 54,000 | 422.04 |
| 1984-04-26 | 10,500 | 10,700 | 10,500 | 10,700 | 51,000 | 414.30 |
| 1984-04-25 | 10,710 | 10,730 | 10,490 | 10,700 | 74,000 | 414.30 |
| 1984-04-24 | 10,900 | 10,900 | 10,630 | 10,700 | 101,000 | 414.30 |
| 1984-04-23 | 10,760 | 10,950 | 10,760 | 10,860 | 22,000 | 420.50 |
| 1984-04-21 | 10,900 | 11,000 | 10,720 | 10,720 | 31,000 | 415.07 |
| 1984-04-20 | 10,110 | 10,710 | 10,100 | 10,700 | 60,000 | 414.30 |
| 1984-04-19 | 10,490 | 10,700 | 10,100 | 10,100 | 113,000 | 391.07 |
| 1984-04-18 | 10,800 | 10,900 | 10,500 | 10,500 | 68,000 | 406.56 |
| 1984-04-17 | 11,450 | 11,450 | 10,940 | 10,960 | 51,000 | 424.37 |
| 1984-04-16 | 11,650 | 11,650 | 11,410 | 11,450 | 40,000 | 443.34 |
| 1984-04-13 | 11,790 | 11,800 | 11,600 | 11,710 | 50,000 | 453.41 |
| 1984-04-12 | 11,800 | 11,810 | 11,600 | 11,800 | 54,000 | 456.89 |
| 1984-04-11 | 11,300 | 11,500 | 10,990 | 11,450 | 84,000 | 443.34 |
| 1984-04-10 | 11,340 | 11,500 | 11,340 | 11,430 | 44,000 | 442.57 |
| 1984-04-09 | 11,400 | 11,500 | 11,260 | 11,500 | 27,000 | 445.28 |
| 1984-04-07 | 11,700 | 11,700 | 11,350 | 11,350 | 16,000 | 439.47 |
| 1984-04-06 | 11,280 | 11,500 | 11,270 | 11,500 | 73,000 | 445.28 |
| 1984-04-05 | 12,000 | 12,010 | 11,800 | 11,860 | 81,000 | 459.21 |
| 1984-04-04 | 11,490 | 12,200 | 11,480 | 12,200 | 158,000 | 472.38 |
| 1984-04-03 | 12,000 | 12,050 | 11,500 | 11,500 | 93,000 | 445.28 |
| 1984-04-02 | 12,000 | 12,100 | 12,000 | 12,050 | 64,000 | 466.57 |
| 1984-03-31 | 12,750 | 12,750 | 12,620 | 12,750 | 29,000 | 493.68 |
| 1984-03-30 | 12,800 | 12,800 | 12,710 | 12,800 | 35,000 | 495.61 |
| 1984-03-29 | 12,900 | 12,900 | 12,740 | 12,900 | 77,000 | 499.48 |
| 1984-03-28 | 12,800 | 12,900 | 12,500 | 12,900 | 119,000 | 499.48 |
| 1984-03-27 | 13,150 | 13,190 | 12,800 | 13,000 | 48,000 | 503.36 |
| 1984-03-26 | 13,190 | 13,190 | 12,900 | 13,000 | 42,000 | 503.36 |
| 1984-03-24 | 13,100 | 13,180 | 12,700 | 13,180 | 44,000 | 510.32 |
| 1984-03-23 | 13,300 | 13,300 | 13,100 | 13,150 | 105,000 | 509.16 |
| 1984-03-22 | 13,400 | 13,400 | 13,040 | 13,100 | 46,000 | 507.23 |
| 1984-03-21 | 13,490 | 13,490 | 13,200 | 13,200 | 45,000 | 511.10 |
| 1984-03-19 | 12,900 | 13,500 | 12,900 | 13,500 | 37,000 | 522.71 |
| 1984-03-17 | 14,000 | 14,050 | 13,700 | 13,700 | 109,000 | 530.46 |
| 1984-03-16 | 13,300 | 13,900 | 13,210 | 13,700 | 254,000 | 530.46 |
| 1984-03-15 | 12,800 | 12,850 | 12,700 | 12,850 | 161,000 | 497.55 |
| 1984-03-14 | 11,530 | 12,000 | 11,500 | 12,000 | 89,000 | 464.64 |
| 1984-03-13 | 11,360 | 11,500 | 11,350 | 11,500 | 58,000 | 445.28 |
| 1984-03-12 | 11,400 | 11,460 | 11,250 | 11,360 | 64,000 | 439.85 |
| 1984-03-09 | 11,400 | 11,400 | 11,110 | 11,300 | 63,000 | 437.53 |
| 1984-03-08 | 11,690 | 11,690 | 11,360 | 11,400 | 79,000 | 441.40 |
| 1984-03-07 | 11,110 | 11,500 | 11,110 | 11,490 | 124,000 | 444.89 |
| 1984-03-06 | 11,600 | 11,600 | 11,100 | 11,100 | 180,000 | 429.79 |
| 1984-03-05 | 10,600 | 10,750 | 10,500 | 10,600 | 189,000 | 410.43 |
| 1984-03-03 | 10,300 | 10,470 | 10,200 | 10,470 | 55,000 | 405.39 |
| 1984-03-02 | 10,100 | 10,200 | 10,100 | 10,150 | 38,000 | 393 |
| 1984-03-01 | 10,280 | 10,310 | 10,020 | 10,020 | 74,000 | 387.97 |
| 1984-02-29 | 10,300 | 10,300 | 10,000 | 10,000 | 34,000 | 387.20 |
| 1984-02-28 | 10,480 | 10,480 | 10,100 | 10,100 | 53,000 | 391.07 |
| 1984-02-27 | 10,300 | 10,500 | 9,980 | 10,000 | 88,000 | 387.20 |
| 1984-02-25 | 10,200 | 10,300 | 10,180 | 10,200 | 61,000 | 394.94 |
| 1984-02-24 | 10,200 | 10,200 | 10,010 | 10,100 | 55,000 | 391.07 |
| 1984-02-23 | 10,230 | 10,360 | 9,990 | 10,000 | 104,000 | 387.20 |
| 1984-02-22 | 9,900 | 10,000 | 9,900 | 9,990 | 114,000 | 386.81 |
| 1984-02-21 | 9,250 | 9,560 | 9,250 | 9,500 | 70,000 | 367.84 |
| 1984-02-20 | 9,190 | 9,310 | 9,180 | 9,250 | 36,000 | 358.16 |
| 1984-02-18 | 9,150 | 9,180 | 9,140 | 9,180 | 30,000 | 355.45 |
| 1984-02-17 | 9,100 | 9,300 | 9,060 | 9,150 | 77,000 | 354.28 |
| 1984-02-16 | 9,100 | 9,170 | 9,100 | 9,130 | 55,000 | 353.51 |
| 1984-02-15 | 9,100 | 9,150 | 9,060 | 9,150 | 67,000 | 354.28 |
| 1984-02-14 | 9,120 | 9,120 | 8,930 | 9,000 | 63,000 | 348.48 |
| 1984-02-13 | 9,100 | 9,200 | 9,000 | 9,120 | 65,000 | 353.12 |
| 1984-02-10 | 9,510 | 9,510 | 9,110 | 9,110 | 95,000 | 352.74 |
| 1984-02-09 | 9,750 | 9,800 | 9,510 | 9,510 | 51,000 | 368.22 |
| 1984-02-08 | 9,800 | 9,910 | 9,700 | 9,910 | 79,000 | 383.71 |
| 1984-02-07 | 9,960 | 9,960 | 9,820 | 9,820 | 33,000 | 380.23 |
| 1984-02-06 | 10,010 | 10,120 | 9,960 | 9,960 | 57,000 | 385.65 |
| 1984-02-04 | 10,200 | 10,230 | 10,000 | 10,100 | 28,000 | 391.07 |
| 1984-02-03 | 10,300 | 10,350 | 10,200 | 10,250 | 47,000 | 396.88 |
| 1984-02-02 | 10,400 | 10,400 | 10,200 | 10,400 | 76,000 | 402.68 |
| 1984-02-01 | 10,000 | 10,200 | 10,000 | 10,200 | 98,000 | 394.94 |
| 1984-01-31 | 10,000 | 10,150 | 9,990 | 10,150 | 35,000 | 393 |
| 1984-01-30 | 10,200 | 10,510 | 9,990 | 10,000 | 71,000 | 387.20 |
| 1984-01-28 | 10,220 | 10,310 | 10,000 | 10,000 | 111,000 | 387.20 |
| 1984-01-27 | 10,420 | 10,520 | 10,390 | 10,390 | 73,000 | 402.30 |
| 1984-01-26 | 9,900 | 10,380 | 9,900 | 10,300 | 62,000 | 398.81 |
| 1984-01-25 | 9,910 | 10,000 | 9,910 | 10,000 | 34,000 | 387.20 |
| 1984-01-24 | 9,990 | 10,070 | 9,810 | 9,810 | 54,000 | 379.84 |
| 1984-01-23 | 9,510 | 10,150 | 9,510 | 10,150 | 118,000 | 393 |
| 1984-01-21 | 9,500 | 9,500 | 9,480 | 9,480 | 22,000 | 367.06 |
| 1984-01-20 | 9,500 | 9,650 | 9,500 | 9,500 | 47,000 | 367.84 |
| 1984-01-19 | 9,460 | 9,470 | 9,430 | 9,460 | 34,000 | 366.29 |
| 1984-01-18 | 9,480 | 9,480 | 9,290 | 9,480 | 64,000 | 367.06 |
| 1984-01-17 | 9,610 | 9,610 | 9,400 | 9,400 | 54,000 | 363.96 |
| 1984-01-13 | 9,000 | 9,100 | 9,000 | 9,090 | 55,000 | 351.96 |
| 1984-01-12 | 9,000 | 9,000 | 8,900 | 9,000 | 18,000 | 348.48 |
| 1984-01-11 | 8,810 | 9,230 | 8,810 | 9,200 | 62,000 | 356.22 |
| 1984-01-10 | 9,000 | 9,050 | 8,800 | 8,800 | 85,000 | 340.73 |
| 1984-01-09 | 9,600 | 9,600 | 9,480 | 9,480 | 33,000 | 367.06 |
| 1984-01-07 | 9,590 | 9,600 | 9,560 | 9,600 | 26,000 | 371.71 |
| 1984-01-06 | 9,600 | 9,700 | 9,600 | 9,640 | 57,000 | 373.26 |
| 1984-01-05 | 9,350 | 9,500 | 9,300 | 9,500 | 86,000 | 367.84 |
| 1984-01-04 | 9,290 | 9,300 | 9,200 | 9,250 | 33,000 | 358.16 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
