6858 (株)小野測器 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 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 5,076.92 |
| 1984-12-27 | 3,250 | 3,270 | 3,250 | 3,270 | 14,000 | 5,030.77 |
| 1984-12-26 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 5,000 |
| 1984-12-25 | 3,250 | 3,300 | 3,200 | 3,300 | 22,000 | 5,076.92 |
| 1984-12-24 | 3,240 | 3,240 | 3,200 | 3,200 | 16,000 | 4,923.08 |
| 1984-12-22 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 4,692.31 |
| 1984-12-21 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 4,630.77 |
| 1984-12-20 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 | 4,769.23 |
| 1984-12-19 | 3,250 | 3,250 | 3,100 | 3,100 | 17,000 | 4,769.23 |
| 1984-12-18 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 4,923.08 |
| 1984-12-17 | 3,200 | 3,200 | 3,150 | 3,150 | 17,000 | 4,846.15 |
| 1984-12-15 | 3,200 | 3,200 | 3,200 | 3,200 | 14,000 | 4,923.08 |
| 1984-12-14 | 3,190 | 3,200 | 3,150 | 3,200 | 41,000 | 4,923.08 |
| 1984-12-13 | 3,200 | 3,240 | 3,180 | 3,200 | 20,000 | 4,923.08 |
| 1984-12-12 | 3,180 | 3,240 | 3,170 | 3,240 | 9,000 | 4,984.62 |
| 1984-12-11 | 3,110 | 3,200 | 3,110 | 3,180 | 13,000 | 4,892.31 |
| 1984-12-10 | 3,260 | 3,260 | 3,200 | 3,200 | 12,000 | 4,923.08 |
| 1984-12-07 | 3,260 | 3,260 | 3,180 | 3,210 | 30,000 | 4,938.46 |
| 1984-12-06 | 3,340 | 3,340 | 3,340 | 3,340 | 3,000 | 5,138.46 |
| 1984-12-05 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 5,153.85 |
| 1984-12-04 | 3,400 | 3,400 | 3,350 | 3,400 | 18,000 | 5,230.77 |
| 1984-12-03 | 3,270 | 3,400 | 3,250 | 3,400 | 19,000 | 5,230.77 |
| 1984-11-30 | 3,210 | 3,220 | 3,210 | 3,220 | 5,000 | 4,953.85 |
| 1984-11-29 | 3,200 | 3,200 | 3,180 | 3,190 | 16,000 | 4,907.69 |
| 1984-11-28 | 3,280 | 3,290 | 3,150 | 3,150 | 11,000 | 4,846.15 |
| 1984-11-27 | 3,330 | 3,340 | 3,280 | 3,280 | 13,000 | 5,046.15 |
| 1984-11-26 | 3,330 | 3,340 | 3,330 | 3,330 | 4,000 | 5,123.08 |
| 1984-11-24 | 3,350 | 3,360 | 3,350 | 3,350 | 5,000 | 5,153.85 |
| 1984-11-22 | 3,350 | 3,350 | 3,310 | 3,310 | 4,000 | 5,092.31 |
| 1984-11-21 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 5,230.77 |
| 1984-11-20 | 3,390 | 3,400 | 3,350 | 3,400 | 12,000 | 5,230.77 |
| 1984-11-19 | 3,450 | 3,460 | 3,440 | 3,440 | 13,000 | 5,292.31 |
| 1984-11-16 | 3,300 | 3,350 | 3,300 | 3,300 | 33,000 | 5,076.92 |
| 1984-11-15 | 3,300 | 3,300 | 3,260 | 3,280 | 11,000 | 5,046.15 |
| 1984-11-14 | 3,300 | 3,300 | 3,290 | 3,300 | 21,000 | 5,076.92 |
| 1984-11-13 | 3,270 | 3,290 | 3,270 | 3,280 | 5,000 | 5,046.15 |
| 1984-11-12 | 3,280 | 3,280 | 3,200 | 3,210 | 5,000 | 4,938.46 |
| 1984-11-09 | 3,300 | 3,300 | 3,250 | 3,300 | 11,000 | 5,076.92 |
| 1984-11-07 | 3,560 | 3,570 | 3,500 | 3,500 | 16,000 | 5,384.62 |
| 1984-11-06 | 3,560 | 3,590 | 3,560 | 3,590 | 18,000 | 5,523.08 |
| 1984-11-05 | 3,600 | 3,600 | 3,570 | 3,570 | 13,000 | 5,492.31 |
| 1984-11-02 | 3,690 | 3,700 | 3,650 | 3,660 | 56,000 | 5,630.77 |
| 1984-11-01 | 3,700 | 3,700 | 3,620 | 3,650 | 36,000 | 5,615.38 |
| 1984-10-31 | 3,700 | 3,700 | 3,650 | 3,650 | 43,000 | 5,615.38 |
| 1984-10-30 | 3,690 | 3,700 | 3,690 | 3,690 | 31,000 | 5,676.92 |
| 1984-10-29 | 3,670 | 3,670 | 3,600 | 3,640 | 26,000 | 5,600 |
| 1984-10-27 | 3,740 | 3,740 | 3,700 | 3,700 | 34,000 | 5,692.31 |
| 1984-10-26 | 3,770 | 3,770 | 3,610 | 3,700 | 105,000 | 5,692.31 |
| 1984-10-25 | 3,670 | 3,850 | 3,670 | 3,770 | 169,000 | 5,800 |
| 1984-10-24 | 3,450 | 3,620 | 3,450 | 3,610 | 138,000 | 5,553.85 |
| 1984-10-23 | 3,400 | 3,440 | 3,350 | 3,440 | 55,000 | 5,292.31 |
| 1984-10-22 | 3,260 | 3,400 | 3,260 | 3,400 | 53,000 | 5,230.77 |
| 1984-10-20 | 3,280 | 3,280 | 3,230 | 3,230 | 21,000 | 4,969.23 |
| 1984-10-19 | 3,250 | 3,300 | 3,240 | 3,300 | 27,000 | 5,076.92 |
| 1984-10-18 | 3,200 | 3,250 | 3,200 | 3,200 | 13,000 | 4,923.08 |
| 1984-10-17 | 3,270 | 3,270 | 3,200 | 3,200 | 21,000 | 4,923.08 |
| 1984-10-16 | 3,260 | 3,270 | 3,260 | 3,270 | 19,000 | 5,030.77 |
| 1984-10-15 | 3,220 | 3,350 | 3,220 | 3,320 | 32,000 | 5,107.69 |
| 1984-10-12 | 3,250 | 3,300 | 3,220 | 3,270 | 28,000 | 5,030.77 |
| 1984-10-11 | 3,360 | 3,360 | 3,250 | 3,250 | 17,000 | 5,000 |
| 1984-10-09 | 3,190 | 3,450 | 3,190 | 3,440 | 78,000 | 5,292.31 |
| 1984-10-08 | 3,150 | 3,190 | 3,150 | 3,190 | 9,000 | 4,907.69 |
| 1984-10-06 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 4,769.23 |
| 1984-10-05 | 3,100 | 3,100 | 3,100 | 3,100 | 15,000 | 4,769.23 |
| 1984-10-04 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 4,769.23 |
| 1984-10-03 | 3,140 | 3,180 | 3,140 | 3,180 | 20,000 | 4,892.31 |
| 1984-10-02 | 3,150 | 3,150 | 3,090 | 3,100 | 12,000 | 4,769.23 |
| 1984-10-01 | 3,300 | 3,300 | 3,200 | 3,200 | 12,000 | 4,923.08 |
| 1984-09-29 | 3,300 | 3,330 | 3,280 | 3,330 | 17,000 | 5,123.08 |
| 1984-09-28 | 3,150 | 3,350 | 3,140 | 3,350 | 31,000 | 5,153.85 |
| 1984-09-27 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 4,846.15 |
| 1984-09-26 | 3,150 | 3,150 | 3,140 | 3,150 | 7,000 | 4,846.15 |
| 1984-09-25 | 3,210 | 3,210 | 3,190 | 3,190 | 17,000 | 4,907.69 |
| 1984-09-22 | 3,200 | 3,200 | 3,190 | 3,200 | 9,000 | 4,923.08 |
| 1984-09-21 | 3,300 | 3,300 | 3,150 | 3,150 | 37,000 | 4,846.15 |
| 1984-09-20 | 3,150 | 3,300 | 3,150 | 3,300 | 22,000 | 5,076.92 |
| 1984-09-19 | 3,130 | 3,210 | 3,130 | 3,200 | 10,000 | 4,923.08 |
| 1984-09-18 | 3,120 | 3,120 | 3,120 | 3,120 | 5,000 | 4,800 |
| 1984-09-17 | 3,150 | 3,220 | 3,150 | 3,220 | 9,000 | 4,953.85 |
| 1984-09-14 | 3,190 | 3,190 | 3,100 | 3,100 | 12,000 | 4,769.23 |
| 1984-09-12 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 4,769.23 |
| 1984-09-11 | 3,070 | 3,070 | 3,070 | 3,070 | 11,000 | 4,723.08 |
| 1984-09-10 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 4,769.23 |
| 1984-09-06 | 3,380 | 3,380 | 3,360 | 3,360 | 14,000 | 5,169.23 |
| 1984-09-04 | 3,430 | 3,450 | 3,400 | 3,440 | 42,000 | 5,292.31 |
| 1984-09-03 | 3,450 | 3,450 | 3,400 | 3,450 | 41,000 | 5,307.69 |
| 1984-09-01 | 3,450 | 3,450 | 3,390 | 3,450 | 32,000 | 5,307.69 |
| 1984-08-31 | 3,350 | 3,350 | 3,300 | 3,310 | 22,000 | 5,092.31 |
| 1984-08-29 | 3,060 | 3,110 | 3,060 | 3,100 | 16,000 | 4,769.23 |
| 1984-08-28 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 4,692.31 |
| 1984-08-27 | 3,100 | 3,100 | 3,050 | 3,050 | 5,000 | 4,692.31 |
| 1984-08-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 4,769.23 |
| 1984-08-23 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 4,769.23 |
| 1984-08-22 | 3,310 | 3,310 | 3,200 | 3,200 | 4,000 | 4,923.08 |
| 1984-08-20 | 3,500 | 3,500 | 3,450 | 3,450 | 31,000 | 5,307.69 |
| 1984-08-18 | 3,360 | 3,400 | 3,350 | 3,400 | 24,000 | 5,230.77 |
| 1984-08-17 | 3,150 | 3,200 | 3,130 | 3,200 | 24,000 | 4,923.08 |
| 1984-08-16 | 2,950 | 3,050 | 2,950 | 3,050 | 12,000 | 4,692.31 |
| 1984-08-15 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 4,476.92 |
| 1984-08-14 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 4,461.54 |
| 1984-08-10 | 2,850 | 2,950 | 2,850 | 2,950 | 41,000 | 4,538.46 |
| 1984-08-09 | 2,850 | 2,900 | 2,850 | 2,900 | 39,000 | 4,461.54 |
| 1984-08-08 | 2,840 | 2,900 | 2,830 | 2,900 | 32,000 | 4,461.54 |
| 1984-08-07 | 2,900 | 2,950 | 2,850 | 2,850 | 20,000 | 4,384.62 |
| 1984-08-06 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 | 4,384.62 |
| 1984-08-03 | 2,560 | 2,590 | 2,560 | 2,590 | 3,000 | 3,984.62 |
| 1984-08-02 | 2,390 | 2,410 | 2,390 | 2,410 | 6,000 | 3,707.69 |
| 1984-08-01 | 2,450 | 2,450 | 2,390 | 2,390 | 9,000 | 3,676.92 |
| 1984-07-30 | 2,600 | 2,600 | 2,580 | 2,580 | 4,000 | 3,969.23 |
| 1984-07-28 | 2,610 | 2,610 | 2,600 | 2,600 | 12,000 | 4,000 |
| 1984-07-27 | 2,680 | 2,680 | 2,600 | 2,600 | 4,000 | 4,000 |
| 1984-07-26 | 2,710 | 2,710 | 2,710 | 2,710 | 19,000 | 4,169.23 |
| 1984-07-25 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 4,215.38 |
| 1984-07-24 | 2,810 | 2,830 | 2,790 | 2,790 | 15,000 | 4,292.31 |
| 1984-07-23 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 4,323.08 |
| 1984-07-21 | 2,830 | 2,830 | 2,810 | 2,810 | 2,000 | 4,323.08 |
| 1984-07-20 | 2,900 | 2,900 | 2,880 | 2,880 | 2,000 | 4,430.77 |
| 1984-07-19 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 | 4,461.54 |
| 1984-07-18 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 4,461.54 |
| 1984-07-17 | 2,900 | 2,900 | 2,890 | 2,900 | 17,000 | 4,461.54 |
| 1984-07-16 | 2,900 | 2,900 | 2,900 | 2,900 | 17,000 | 4,461.54 |
| 1984-07-13 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 4,461.54 |
| 1984-07-12 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 | 4,461.54 |
| 1984-07-11 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 | 4,461.54 |
| 1984-07-10 | 2,900 | 2,950 | 2,900 | 2,900 | 35,000 | 4,461.54 |
| 1984-07-09 | 2,890 | 2,900 | 2,890 | 2,900 | 13,000 | 4,461.54 |
| 1984-07-07 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 4,446.15 |
| 1984-07-06 | 2,890 | 2,890 | 2,880 | 2,890 | 13,000 | 4,446.15 |
| 1984-07-05 | 2,830 | 2,850 | 2,830 | 2,850 | 4,000 | 4,384.62 |
| 1984-07-04 | 2,810 | 2,810 | 2,800 | 2,800 | 13,000 | 4,307.69 |
| 1984-07-03 | 2,920 | 2,920 | 2,810 | 2,810 | 8,000 | 4,323.08 |
| 1984-07-02 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 4,538.46 |
| 1984-06-30 | 2,920 | 2,920 | 2,920 | 2,920 | 6,000 | 4,492.31 |
| 1984-06-28 | 2,840 | 2,840 | 2,840 | 2,840 | 4,000 | 4,369.23 |
| 1984-06-27 | 2,850 | 2,900 | 2,850 | 2,900 | 10,000 | 4,461.54 |
| 1984-06-26 | 2,900 | 2,910 | 2,890 | 2,890 | 13,000 | 4,446.15 |
| 1984-06-25 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 4,476.92 |
| 1984-06-23 | 2,870 | 2,870 | 2,870 | 2,870 | 3,000 | 4,415.38 |
| 1984-06-22 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 4,430.77 |
| 1984-06-20 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 4,369.23 |
| 1984-06-19 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 4,353.85 |
| 1984-06-16 | 2,810 | 2,810 | 2,810 | 2,810 | 4,000 | 4,323.08 |
| 1984-06-15 | 2,900 | 2,900 | 2,850 | 2,850 | 6,000 | 4,384.62 |
| 1984-06-14 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 4,461.54 |
| 1984-06-13 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 4,538.46 |
| 1984-06-12 | 2,970 | 2,970 | 2,950 | 2,950 | 17,000 | 4,538.46 |
| 1984-06-11 | 3,060 | 3,060 | 3,020 | 3,020 | 12,000 | 4,646.15 |
| 1984-06-08 | 3,100 | 3,200 | 3,100 | 3,200 | 78,000 | 4,923.08 |
| 1984-06-07 | 2,900 | 3,000 | 2,900 | 3,000 | 10,000 | 4,615.38 |
| 1984-06-06 | 2,810 | 2,850 | 2,810 | 2,850 | 12,000 | 4,384.62 |
| 1984-06-05 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 4,400 |
| 1984-06-04 | 2,810 | 2,830 | 2,800 | 2,800 | 14,000 | 4,307.69 |
| 1984-06-02 | 2,810 | 2,810 | 2,800 | 2,800 | 12,000 | 4,307.69 |
| 1984-06-01 | 2,920 | 2,920 | 2,900 | 2,900 | 7,000 | 4,461.54 |
| 1984-05-31 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 | 4,553.85 |
| 1984-05-30 | 2,940 | 2,950 | 2,940 | 2,950 | 10,000 | 4,538.46 |
| 1984-05-29 | 3,040 | 3,050 | 2,950 | 2,950 | 13,000 | 4,538.46 |
| 1984-05-28 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 4,615.38 |
| 1984-05-26 | 3,000 | 3,000 | 3,000 | 3,000 | 30,000 | 4,615.38 |
| 1984-05-25 | 3,000 | 3,050 | 2,990 | 3,050 | 18,000 | 4,692.31 |
| 1984-05-23 | 2,790 | 2,810 | 2,790 | 2,800 | 6,000 | 4,307.69 |
| 1984-05-22 | 2,900 | 2,900 | 2,800 | 2,860 | 17,000 | 4,400 |
| 1984-05-21 | 2,900 | 2,990 | 2,900 | 2,910 | 14,000 | 4,476.92 |
| 1984-05-18 | 2,990 | 3,000 | 2,990 | 2,990 | 15,000 | 4,600 |
| 1984-05-17 | 3,250 | 3,250 | 3,070 | 3,070 | 11,000 | 4,723.08 |
| 1984-05-16 | 3,300 | 3,310 | 3,200 | 3,200 | 14,000 | 4,923.08 |
| 1984-05-15 | 3,300 | 3,300 | 3,260 | 3,300 | 16,000 | 5,076.92 |
| 1984-05-14 | 3,460 | 3,460 | 3,400 | 3,400 | 4,000 | 5,230.77 |
| 1984-05-11 | 3,500 | 3,500 | 3,490 | 3,500 | 22,000 | 5,384.62 |
| 1984-05-10 | 3,580 | 3,580 | 3,500 | 3,500 | 5,000 | 5,384.62 |
| 1984-05-09 | 3,660 | 3,660 | 3,650 | 3,660 | 21,000 | 5,630.77 |
| 1984-05-08 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 5,615.38 |
| 1984-05-07 | 3,650 | 3,700 | 3,640 | 3,650 | 6,000 | 5,615.38 |
| 1984-05-04 | 3,700 | 3,700 | 3,650 | 3,650 | 13,000 | 5,615.38 |
| 1984-05-02 | 3,610 | 3,700 | 3,570 | 3,570 | 11,000 | 5,492.31 |
| 1984-05-01 | 3,550 | 3,560 | 3,550 | 3,560 | 7,000 | 5,476.92 |
| 1984-04-28 | 3,460 | 3,500 | 3,450 | 3,500 | 6,000 | 5,384.62 |
| 1984-04-27 | 3,490 | 3,500 | 3,400 | 3,450 | 10,000 | 5,307.69 |
| 1984-04-26 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 | 5,461.54 |
| 1984-04-25 | 3,650 | 3,650 | 3,580 | 3,580 | 12,000 | 5,507.69 |
| 1984-04-24 | 3,700 | 3,700 | 3,650 | 3,650 | 18,000 | 5,615.38 |
| 1984-04-23 | 3,740 | 3,740 | 3,700 | 3,700 | 15,000 | 5,692.31 |
| 1984-04-21 | 3,750 | 3,750 | 3,700 | 3,700 | 32,000 | 5,692.31 |
| 1984-04-20 | 3,700 | 3,760 | 3,700 | 3,750 | 15,000 | 5,769.23 |
| 1984-04-19 | 3,740 | 3,740 | 3,700 | 3,700 | 8,000 | 5,692.31 |
| 1984-04-18 | 3,850 | 3,850 | 3,800 | 3,800 | 14,000 | 5,846.15 |
| 1984-04-17 | 3,900 | 3,940 | 3,880 | 3,880 | 9,000 | 5,969.23 |
| 1984-04-16 | 3,890 | 3,940 | 3,800 | 3,800 | 8,000 | 5,846.15 |
| 1984-04-13 | 3,980 | 3,990 | 3,850 | 3,850 | 28,000 | 5,923.08 |
| 1984-04-12 | 4,000 | 4,000 | 3,950 | 3,980 | 21,000 | 6,123.08 |
| 1984-04-11 | 3,880 | 3,950 | 3,880 | 3,950 | 33,000 | 6,076.92 |
| 1984-04-10 | 3,870 | 3,900 | 3,870 | 3,880 | 15,000 | 5,969.23 |
| 1984-04-09 | 3,890 | 3,900 | 3,890 | 3,890 | 13,000 | 5,984.62 |
| 1984-04-07 | 3,900 | 3,910 | 3,900 | 3,900 | 4,000 | 6,000 |
| 1984-04-06 | 3,900 | 3,990 | 3,900 | 3,910 | 16,000 | 6,015.38 |
| 1984-04-05 | 4,200 | 4,200 | 4,000 | 4,000 | 22,000 | 6,153.85 |
| 1984-04-04 | 4,150 | 4,250 | 4,070 | 4,230 | 35,000 | 6,507.69 |
| 1984-04-03 | 4,200 | 4,210 | 4,150 | 4,150 | 31,000 | 6,384.62 |
| 1984-04-02 | 4,410 | 4,410 | 4,400 | 4,400 | 4,000 | 6,769.23 |
| 1984-03-31 | 4,400 | 4,410 | 4,400 | 4,400 | 20,000 | 6,769.23 |
| 1984-03-30 | 4,460 | 4,500 | 4,450 | 4,450 | 46,000 | 6,846.15 |
| 1984-03-29 | 4,580 | 4,580 | 4,450 | 4,450 | 45,000 | 6,846.15 |
| 1984-03-28 | 4,500 | 4,600 | 4,370 | 4,540 | 140,000 | 6,984.62 |
| 1984-03-27 | 4,500 | 4,600 | 4,500 | 4,550 | 23,000 | 7,000 |
| 1984-03-26 | 4,700 | 4,700 | 4,600 | 4,600 | 88,000 | 7,076.92 |
| 1984-03-24 | 4,500 | 4,700 | 4,500 | 4,660 | 170,000 | 7,169.23 |
| 1984-03-23 | 4,280 | 4,450 | 4,280 | 4,380 | 82,000 | 6,738.46 |
| 1984-03-22 | 4,340 | 4,390 | 4,300 | 4,310 | 25,000 | 6,630.77 |
| 1984-03-21 | 4,500 | 4,500 | 4,290 | 4,290 | 26,000 | 6,600 |
| 1984-03-19 | 4,500 | 4,550 | 4,420 | 4,550 | 134,000 | 7,000 |
| 1984-03-17 | 4,550 | 4,600 | 4,500 | 4,500 | 94,000 | 6,923.08 |
| 1984-03-16 | 4,250 | 4,400 | 4,240 | 4,400 | 279,000 | 6,769.23 |
| 1984-03-15 | 4,020 | 4,090 | 4,010 | 4,050 | 172,000 | 6,230.77 |
| 1984-03-14 | 3,880 | 4,010 | 3,880 | 4,000 | 108,000 | 6,153.85 |
| 1984-03-13 | 4,050 | 4,050 | 3,860 | 3,860 | 81,000 | 5,938.46 |
| 1984-03-12 | 3,860 | 4,030 | 3,860 | 4,020 | 141,000 | 6,184.62 |
| 1984-03-09 | 3,890 | 3,900 | 3,850 | 3,860 | 49,000 | 5,938.46 |
| 1984-03-08 | 3,900 | 3,900 | 3,860 | 3,900 | 29,000 | 6,000 |
| 1984-03-07 | 3,930 | 3,930 | 3,860 | 3,860 | 46,000 | 5,938.46 |
| 1984-03-06 | 3,950 | 4,000 | 3,920 | 3,950 | 118,000 | 6,076.92 |
| 1984-03-05 | 3,700 | 3,900 | 3,700 | 3,900 | 120,000 | 6,000 |
| 1984-03-03 | 3,670 | 3,700 | 3,660 | 3,700 | 29,000 | 5,692.31 |
| 1984-03-02 | 3,740 | 3,740 | 3,670 | 3,670 | 58,000 | 5,646.15 |
| 1984-03-01 | 3,700 | 3,730 | 3,660 | 3,730 | 61,000 | 5,738.46 |
| 1984-02-29 | 3,600 | 3,700 | 3,580 | 3,700 | 35,000 | 5,692.31 |
| 1984-02-28 | 3,650 | 3,680 | 3,600 | 3,600 | 40,000 | 5,538.46 |
| 1984-02-27 | 3,650 | 3,700 | 3,600 | 3,600 | 92,000 | 5,538.46 |
| 1984-02-25 | 3,690 | 3,700 | 3,680 | 3,700 | 35,000 | 5,692.31 |
| 1984-02-24 | 3,600 | 3,630 | 3,600 | 3,600 | 14,000 | 5,538.46 |
| 1984-02-23 | 3,650 | 3,700 | 3,600 | 3,600 | 48,000 | 5,538.46 |
| 1984-02-22 | 3,710 | 3,710 | 3,650 | 3,650 | 40,000 | 5,615.38 |
| 1984-02-21 | 3,720 | 3,800 | 3,700 | 3,750 | 26,000 | 5,769.23 |
| 1984-02-20 | 3,700 | 3,800 | 3,700 | 3,800 | 23,000 | 5,846.15 |
| 1984-02-18 | 3,700 | 3,750 | 3,700 | 3,700 | 21,000 | 5,692.31 |
| 1984-02-17 | 3,700 | 3,750 | 3,700 | 3,710 | 38,000 | 5,707.69 |
| 1984-02-16 | 3,700 | 3,750 | 3,700 | 3,750 | 17,000 | 5,769.23 |
| 1984-02-15 | 3,650 | 3,700 | 3,650 | 3,660 | 23,000 | 5,630.77 |
| 1984-02-14 | 3,690 | 3,690 | 3,640 | 3,640 | 20,000 | 5,600 |
| 1984-02-13 | 3,700 | 3,700 | 3,670 | 3,670 | 25,000 | 5,646.15 |
| 1984-02-10 | 3,890 | 3,950 | 3,700 | 3,700 | 77,000 | 5,692.31 |
| 1984-02-09 | 3,900 | 3,910 | 3,870 | 3,900 | 128,000 | 6,000 |
| 1984-02-08 | 3,800 | 3,900 | 3,750 | 3,850 | 104,000 | 5,923.08 |
| 1984-02-07 | 3,740 | 3,800 | 3,650 | 3,800 | 60,000 | 5,846.15 |
| 1984-02-06 | 3,720 | 3,750 | 3,700 | 3,720 | 37,000 | 5,723.08 |
| 1984-02-04 | 3,710 | 3,720 | 3,710 | 3,720 | 32,000 | 5,723.08 |
| 1984-02-03 | 3,710 | 3,750 | 3,710 | 3,710 | 103,000 | 5,707.69 |
| 1984-02-02 | 3,790 | 3,790 | 3,710 | 3,770 | 56,000 | 5,800 |
| 1984-02-01 | 3,720 | 3,850 | 3,720 | 3,790 | 122,000 | 5,830.77 |
| 1984-01-31 | 3,700 | 3,740 | 3,670 | 3,720 | 75,000 | 5,723.08 |
| 1984-01-30 | 3,650 | 3,750 | 3,650 | 3,700 | 103,000 | 5,692.31 |
| 1984-01-28 | 3,600 | 3,610 | 3,580 | 3,610 | 62,000 | 5,553.85 |
| 1984-01-27 | 3,500 | 3,590 | 3,500 | 3,590 | 86,000 | 5,523.08 |
| 1984-01-26 | 3,500 | 3,520 | 3,450 | 3,450 | 56,000 | 5,307.69 |
| 1984-01-25 | 3,530 | 3,530 | 3,450 | 3,510 | 45,000 | 5,400 |
| 1984-01-24 | 3,370 | 3,500 | 3,360 | 3,500 | 83,000 | 5,384.62 |
| 1984-01-23 | 3,250 | 3,390 | 3,250 | 3,390 | 22,000 | 5,215.38 |
| 1984-01-21 | 3,170 | 3,210 | 3,100 | 3,210 | 20,000 | 4,938.46 |
| 1984-01-20 | 3,250 | 3,280 | 3,170 | 3,190 | 16,000 | 4,907.69 |
| 1984-01-19 | 3,270 | 3,300 | 3,270 | 3,290 | 11,000 | 5,061.54 |
| 1984-01-18 | 3,200 | 3,300 | 3,200 | 3,300 | 20,000 | 5,076.92 |
| 1984-01-17 | 3,160 | 3,170 | 3,070 | 3,160 | 9,000 | 4,861.54 |
| 1984-01-13 | 3,190 | 3,190 | 3,170 | 3,190 | 14,000 | 4,907.69 |
| 1984-01-12 | 3,340 | 3,340 | 3,180 | 3,180 | 19,000 | 4,892.31 |
| 1984-01-11 | 3,370 | 3,370 | 3,340 | 3,350 | 38,000 | 5,153.85 |
| 1984-01-10 | 3,310 | 3,400 | 3,300 | 3,400 | 61,000 | 5,230.77 |
| 1984-01-09 | 3,300 | 3,350 | 3,300 | 3,350 | 23,000 | 5,153.85 |
| 1984-01-07 | 3,280 | 3,310 | 3,280 | 3,300 | 8,000 | 5,076.92 |
| 1984-01-06 | 3,320 | 3,330 | 3,290 | 3,290 | 20,000 | 5,061.54 |
| 1984-01-05 | 3,390 | 3,390 | 3,370 | 3,370 | 16,000 | 5,184.62 |
| 1984-01-04 | 3,390 | 3,400 | 3,390 | 3,390 | 7,000 | 5,215.38 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株
