6902 (株)デンソー 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 | 1,300 | 1,350 | 1,300 | 1,350 | 244,000 | 306.82 |
| 1984-12-27 | 1,340 | 1,340 | 1,310 | 1,310 | 171,000 | 297.73 |
| 1984-12-26 | 1,340 | 1,350 | 1,320 | 1,340 | 262,000 | 304.55 |
| 1984-12-25 | 1,420 | 1,430 | 1,410 | 1,410 | 199,000 | 305.20 |
| 1984-12-24 | 1,420 | 1,430 | 1,400 | 1,420 | 213,000 | 307.36 |
| 1984-12-22 | 1,430 | 1,430 | 1,410 | 1,410 | 113,000 | 305.20 |
| 1984-12-21 | 1,440 | 1,450 | 1,410 | 1,410 | 172,000 | 305.20 |
| 1984-12-20 | 1,460 | 1,460 | 1,430 | 1,440 | 187,000 | 311.69 |
| 1984-12-19 | 1,480 | 1,480 | 1,460 | 1,460 | 399,000 | 316.02 |
| 1984-12-18 | 1,470 | 1,470 | 1,430 | 1,460 | 245,000 | 316.02 |
| 1984-12-17 | 1,450 | 1,490 | 1,440 | 1,480 | 460,000 | 320.35 |
| 1984-12-15 | 1,420 | 1,450 | 1,420 | 1,450 | 136,000 | 313.85 |
| 1984-12-14 | 1,380 | 1,450 | 1,370 | 1,440 | 402,000 | 311.69 |
| 1984-12-13 | 1,390 | 1,390 | 1,380 | 1,380 | 348,000 | 298.70 |
| 1984-12-12 | 1,380 | 1,410 | 1,380 | 1,390 | 331,000 | 300.87 |
| 1984-12-11 | 1,380 | 1,400 | 1,380 | 1,380 | 203,000 | 298.70 |
| 1984-12-10 | 1,390 | 1,400 | 1,380 | 1,380 | 351,000 | 298.70 |
| 1984-12-07 | 1,400 | 1,410 | 1,400 | 1,400 | 241,000 | 303.03 |
| 1984-12-06 | 1,410 | 1,410 | 1,400 | 1,410 | 220,000 | 305.20 |
| 1984-12-05 | 1,410 | 1,420 | 1,400 | 1,420 | 263,000 | 307.36 |
| 1984-12-04 | 1,410 | 1,420 | 1,400 | 1,420 | 218,000 | 307.36 |
| 1984-12-03 | 1,400 | 1,420 | 1,400 | 1,420 | 565,000 | 307.36 |
| 1984-12-01 | 1,400 | 1,400 | 1,390 | 1,390 | 155,000 | 300.87 |
| 1984-11-30 | 1,400 | 1,420 | 1,390 | 1,420 | 428,000 | 307.36 |
| 1984-11-29 | 1,410 | 1,420 | 1,410 | 1,410 | 161,000 | 305.20 |
| 1984-11-28 | 1,400 | 1,420 | 1,390 | 1,410 | 297,000 | 305.20 |
| 1984-11-27 | 1,410 | 1,420 | 1,400 | 1,400 | 96,000 | 303.03 |
| 1984-11-26 | 1,420 | 1,430 | 1,400 | 1,420 | 165,000 | 307.36 |
| 1984-11-24 | 1,410 | 1,430 | 1,410 | 1,410 | 79,000 | 305.20 |
| 1984-11-22 | 1,430 | 1,430 | 1,400 | 1,410 | 511,000 | 305.20 |
| 1984-11-21 | 1,420 | 1,430 | 1,420 | 1,430 | 32,000 | 309.52 |
| 1984-11-20 | 1,420 | 1,430 | 1,420 | 1,420 | 107,000 | 307.36 |
| 1984-11-19 | 1,430 | 1,440 | 1,420 | 1,440 | 137,000 | 311.69 |
| 1984-11-17 | 1,450 | 1,450 | 1,420 | 1,430 | 97,000 | 309.52 |
| 1984-11-16 | 1,440 | 1,450 | 1,440 | 1,450 | 132,000 | 313.85 |
| 1984-11-15 | 1,450 | 1,460 | 1,440 | 1,450 | 191,000 | 313.85 |
| 1984-11-14 | 1,440 | 1,480 | 1,440 | 1,460 | 83,000 | 316.02 |
| 1984-11-13 | 1,450 | 1,460 | 1,430 | 1,460 | 158,000 | 316.02 |
| 1984-11-12 | 1,440 | 1,450 | 1,430 | 1,450 | 127,000 | 313.85 |
| 1984-11-09 | 1,450 | 1,470 | 1,440 | 1,440 | 146,000 | 311.69 |
| 1984-11-08 | 1,430 | 1,460 | 1,430 | 1,460 | 342,000 | 316.02 |
| 1984-11-07 | 1,460 | 1,460 | 1,430 | 1,430 | 461,000 | 309.52 |
| 1984-11-06 | 1,460 | 1,470 | 1,450 | 1,470 | 405,000 | 318.18 |
| 1984-11-05 | 1,490 | 1,500 | 1,450 | 1,450 | 396,000 | 313.85 |
| 1984-11-02 | 1,480 | 1,490 | 1,460 | 1,460 | 513,000 | 316.02 |
| 1984-11-01 | 1,500 | 1,500 | 1,480 | 1,480 | 349,000 | 320.35 |
| 1984-10-31 | 1,520 | 1,530 | 1,500 | 1,510 | 220,000 | 326.84 |
| 1984-10-30 | 1,540 | 1,540 | 1,510 | 1,520 | 181,000 | 329 |
| 1984-10-29 | 1,520 | 1,550 | 1,510 | 1,550 | 340,000 | 335.50 |
| 1984-10-27 | 1,500 | 1,540 | 1,500 | 1,520 | 86,000 | 329 |
| 1984-10-26 | 1,560 | 1,560 | 1,530 | 1,530 | 404,000 | 331.17 |
| 1984-10-25 | 1,560 | 1,570 | 1,540 | 1,560 | 306,000 | 337.66 |
| 1984-10-24 | 1,550 | 1,570 | 1,540 | 1,560 | 373,000 | 337.66 |
| 1984-10-23 | 1,590 | 1,590 | 1,540 | 1,570 | 422,000 | 339.83 |
| 1984-10-22 | 1,530 | 1,580 | 1,530 | 1,580 | 422,000 | 341.99 |
| 1984-10-20 | 1,570 | 1,570 | 1,540 | 1,540 | 125,000 | 333.33 |
| 1984-10-19 | 1,550 | 1,560 | 1,530 | 1,540 | 421,000 | 333.33 |
| 1984-10-18 | 1,540 | 1,550 | 1,520 | 1,520 | 394,000 | 329 |
| 1984-10-17 | 1,560 | 1,560 | 1,510 | 1,520 | 309,000 | 329 |
| 1984-10-16 | 1,540 | 1,570 | 1,530 | 1,560 | 614,000 | 337.66 |
| 1984-10-15 | 1,550 | 1,550 | 1,510 | 1,510 | 251,000 | 326.84 |
| 1984-10-12 | 1,460 | 1,480 | 1,450 | 1,480 | 284,000 | 320.35 |
| 1984-10-11 | 1,470 | 1,480 | 1,460 | 1,460 | 223,000 | 316.02 |
| 1984-10-09 | 1,490 | 1,490 | 1,480 | 1,480 | 372,000 | 320.35 |
| 1984-10-08 | 1,500 | 1,500 | 1,490 | 1,500 | 131,000 | 324.68 |
| 1984-10-06 | 1,490 | 1,500 | 1,490 | 1,490 | 171,000 | 322.51 |
| 1984-10-05 | 1,490 | 1,500 | 1,490 | 1,490 | 128,000 | 322.51 |
| 1984-10-04 | 1,490 | 1,500 | 1,480 | 1,500 | 82,000 | 324.68 |
| 1984-10-03 | 1,490 | 1,500 | 1,480 | 1,480 | 432,000 | 320.35 |
| 1984-10-02 | 1,500 | 1,510 | 1,500 | 1,500 | 325,000 | 324.68 |
| 1984-10-01 | 1,560 | 1,560 | 1,530 | 1,530 | 195,000 | 331.17 |
| 1984-09-29 | 1,540 | 1,540 | 1,520 | 1,540 | 141,000 | 333.33 |
| 1984-09-28 | 1,580 | 1,580 | 1,540 | 1,560 | 181,000 | 337.66 |
| 1984-09-27 | 1,560 | 1,590 | 1,550 | 1,580 | 251,000 | 341.99 |
| 1984-09-26 | 1,530 | 1,590 | 1,520 | 1,590 | 740,000 | 344.16 |
| 1984-09-25 | 1,520 | 1,580 | 1,520 | 1,530 | 409,000 | 331.17 |
| 1984-09-22 | 1,520 | 1,530 | 1,510 | 1,520 | 245,000 | 329 |
| 1984-09-21 | 1,530 | 1,530 | 1,510 | 1,510 | 434,000 | 326.84 |
| 1984-09-20 | 1,540 | 1,560 | 1,530 | 1,540 | 304,000 | 333.33 |
| 1984-09-19 | 1,540 | 1,570 | 1,530 | 1,540 | 133,000 | 333.33 |
| 1984-09-18 | 1,570 | 1,570 | 1,530 | 1,540 | 279,000 | 333.33 |
| 1984-09-17 | 1,560 | 1,580 | 1,550 | 1,580 | 207,000 | 341.99 |
| 1984-09-14 | 1,590 | 1,600 | 1,550 | 1,590 | 1,211,000 | 344.16 |
| 1984-09-13 | 1,540 | 1,600 | 1,530 | 1,570 | 499,000 | 339.83 |
| 1984-09-12 | 1,510 | 1,530 | 1,510 | 1,520 | 1,405,000 | 329 |
| 1984-09-11 | 1,490 | 1,500 | 1,490 | 1,500 | 492,000 | 324.68 |
| 1984-09-10 | 1,510 | 1,510 | 1,490 | 1,490 | 390,000 | 322.51 |
| 1984-09-07 | 1,520 | 1,520 | 1,500 | 1,520 | 110,000 | 329 |
| 1984-09-06 | 1,530 | 1,530 | 1,500 | 1,520 | 318,000 | 329 |
| 1984-09-05 | 1,560 | 1,560 | 1,530 | 1,540 | 215,000 | 333.33 |
| 1984-09-04 | 1,570 | 1,580 | 1,560 | 1,580 | 228,000 | 341.99 |
| 1984-09-03 | 1,580 | 1,590 | 1,570 | 1,570 | 140,000 | 339.83 |
| 1984-09-01 | 1,590 | 1,600 | 1,580 | 1,580 | 162,000 | 341.99 |
| 1984-08-31 | 1,580 | 1,600 | 1,580 | 1,590 | 366,000 | 344.16 |
| 1984-08-30 | 1,590 | 1,600 | 1,580 | 1,580 | 501,000 | 341.99 |
| 1984-08-29 | 1,590 | 1,610 | 1,560 | 1,560 | 1,497,000 | 337.66 |
| 1984-08-28 | 1,600 | 1,600 | 1,580 | 1,580 | 300,000 | 341.99 |
| 1984-08-27 | 1,570 | 1,590 | 1,550 | 1,590 | 145,000 | 344.16 |
| 1984-08-25 | 1,560 | 1,570 | 1,550 | 1,550 | 345,000 | 335.50 |
| 1984-08-24 | 1,530 | 1,560 | 1,530 | 1,550 | 379,000 | 335.50 |
| 1984-08-23 | 1,540 | 1,550 | 1,510 | 1,530 | 335,000 | 331.17 |
| 1984-08-22 | 1,560 | 1,580 | 1,560 | 1,570 | 622,000 | 339.83 |
| 1984-08-21 | 1,560 | 1,570 | 1,550 | 1,550 | 139,000 | 335.50 |
| 1984-08-20 | 1,570 | 1,570 | 1,540 | 1,560 | 172,000 | 337.66 |
| 1984-08-18 | 1,550 | 1,570 | 1,550 | 1,560 | 211,000 | 337.66 |
| 1984-08-17 | 1,580 | 1,590 | 1,550 | 1,550 | 388,000 | 335.50 |
| 1984-08-16 | 1,570 | 1,580 | 1,560 | 1,570 | 184,000 | 339.83 |
| 1984-08-15 | 1,560 | 1,600 | 1,560 | 1,570 | 308,000 | 339.83 |
| 1984-08-14 | 1,570 | 1,600 | 1,560 | 1,570 | 1,201,000 | 339.83 |
| 1984-08-13 | 1,620 | 1,620 | 1,590 | 1,600 | 368,000 | 346.32 |
| 1984-08-10 | 1,620 | 1,630 | 1,600 | 1,610 | 1,652,000 | 348.49 |
| 1984-08-09 | 1,550 | 1,610 | 1,550 | 1,600 | 1,282,000 | 346.32 |
| 1984-08-08 | 1,550 | 1,590 | 1,540 | 1,550 | 734,000 | 335.50 |
| 1984-08-07 | 1,580 | 1,600 | 1,540 | 1,570 | 1,080,000 | 339.83 |
| 1984-08-06 | 1,590 | 1,630 | 1,570 | 1,610 | 3,468,999 | 348.49 |
| 1984-08-04 | 1,590 | 1,590 | 1,550 | 1,570 | 2,270,000 | 339.83 |
| 1984-08-03 | 1,520 | 1,530 | 1,450 | 1,500 | 1,552,000 | 324.68 |
| 1984-08-02 | 1,440 | 1,470 | 1,420 | 1,460 | 352,000 | 316.02 |
| 1984-08-01 | 1,370 | 1,400 | 1,370 | 1,400 | 249,000 | 303.03 |
| 1984-07-31 | 1,380 | 1,390 | 1,360 | 1,390 | 154,000 | 300.87 |
| 1984-07-30 | 1,390 | 1,390 | 1,350 | 1,350 | 38,000 | 292.21 |
| 1984-07-28 | 1,390 | 1,390 | 1,380 | 1,380 | 106,000 | 298.70 |
| 1984-07-27 | 1,400 | 1,400 | 1,380 | 1,380 | 235,000 | 298.70 |
| 1984-07-26 | 1,340 | 1,390 | 1,340 | 1,370 | 277,000 | 296.54 |
| 1984-07-25 | 1,320 | 1,340 | 1,320 | 1,320 | 105,000 | 285.71 |
| 1984-07-24 | 1,290 | 1,350 | 1,280 | 1,310 | 233,000 | 283.55 |
| 1984-07-23 | 1,380 | 1,380 | 1,300 | 1,300 | 430,000 | 281.39 |
| 1984-07-21 | 1,380 | 1,380 | 1,370 | 1,370 | 115,000 | 296.54 |
| 1984-07-20 | 1,370 | 1,390 | 1,370 | 1,380 | 180,000 | 298.70 |
| 1984-07-19 | 1,380 | 1,390 | 1,370 | 1,370 | 199,000 | 296.54 |
| 1984-07-18 | 1,390 | 1,420 | 1,390 | 1,400 | 693,000 | 303.03 |
| 1984-07-17 | 1,380 | 1,400 | 1,380 | 1,400 | 81,000 | 303.03 |
| 1984-07-16 | 1,370 | 1,390 | 1,370 | 1,380 | 715,000 | 298.70 |
| 1984-07-13 | 1,380 | 1,390 | 1,380 | 1,390 | 106,000 | 300.87 |
| 1984-07-12 | 1,420 | 1,420 | 1,380 | 1,390 | 147,000 | 300.87 |
| 1984-07-11 | 1,420 | 1,430 | 1,420 | 1,420 | 67,000 | 307.36 |
| 1984-07-10 | 1,420 | 1,430 | 1,420 | 1,420 | 88,000 | 307.36 |
| 1984-07-09 | 1,430 | 1,430 | 1,400 | 1,420 | 182,000 | 307.36 |
| 1984-07-07 | 1,440 | 1,440 | 1,430 | 1,430 | 45,000 | 309.52 |
| 1984-07-06 | 1,440 | 1,460 | 1,440 | 1,450 | 127,000 | 313.85 |
| 1984-07-05 | 1,440 | 1,460 | 1,430 | 1,440 | 109,000 | 311.69 |
| 1984-07-04 | 1,440 | 1,450 | 1,440 | 1,440 | 125,000 | 311.69 |
| 1984-07-03 | 1,450 | 1,470 | 1,430 | 1,440 | 192,000 | 311.69 |
| 1984-07-02 | 1,470 | 1,490 | 1,440 | 1,460 | 111,000 | 316.02 |
| 1984-06-30 | 1,440 | 1,500 | 1,440 | 1,500 | 175,000 | 324.68 |
| 1984-06-29 | 1,450 | 1,450 | 1,440 | 1,450 | 58,000 | 313.85 |
| 1984-06-28 | 1,460 | 1,470 | 1,430 | 1,440 | 432,000 | 311.69 |
| 1984-06-27 | 1,430 | 1,470 | 1,420 | 1,460 | 359,000 | 316.02 |
| 1984-06-26 | 1,360 | 1,410 | 1,360 | 1,400 | 204,000 | 303.03 |
| 1984-06-25 | 1,360 | 1,370 | 1,360 | 1,360 | 142,000 | 294.37 |
| 1984-06-23 | 1,360 | 1,360 | 1,350 | 1,360 | 216,000 | 294.37 |
| 1984-06-22 | 1,360 | 1,360 | 1,350 | 1,350 | 279,000 | 292.21 |
| 1984-06-21 | 1,360 | 1,360 | 1,350 | 1,350 | 115,000 | 292.21 |
| 1984-06-20 | 1,360 | 1,360 | 1,350 | 1,350 | 287,000 | 292.21 |
| 1984-06-19 | 1,360 | 1,360 | 1,350 | 1,350 | 288,000 | 292.21 |
| 1984-06-18 | 1,330 | 1,350 | 1,330 | 1,350 | 257,000 | 292.21 |
| 1984-06-16 | 1,350 | 1,350 | 1,330 | 1,330 | 156,000 | 287.88 |
| 1984-06-15 | 1,350 | 1,380 | 1,330 | 1,360 | 248,000 | 294.37 |
| 1984-06-14 | 1,380 | 1,390 | 1,370 | 1,380 | 130,000 | 298.70 |
| 1984-06-13 | 1,400 | 1,410 | 1,380 | 1,390 | 242,000 | 300.87 |
| 1984-06-12 | 1,410 | 1,420 | 1,400 | 1,410 | 163,000 | 305.20 |
| 1984-06-11 | 1,430 | 1,440 | 1,420 | 1,430 | 237,000 | 309.52 |
| 1984-06-08 | 1,430 | 1,450 | 1,430 | 1,430 | 136,000 | 309.52 |
| 1984-06-07 | 1,450 | 1,460 | 1,440 | 1,440 | 471,000 | 311.69 |
| 1984-06-06 | 1,450 | 1,450 | 1,440 | 1,440 | 199,000 | 311.69 |
| 1984-06-05 | 1,440 | 1,460 | 1,440 | 1,460 | 251,000 | 316.02 |
| 1984-06-04 | 1,440 | 1,450 | 1,430 | 1,440 | 126,000 | 311.69 |
| 1984-06-02 | 1,450 | 1,460 | 1,420 | 1,430 | 391,000 | 309.52 |
| 1984-06-01 | 1,430 | 1,450 | 1,410 | 1,410 | 299,000 | 305.20 |
| 1984-05-31 | 1,450 | 1,450 | 1,430 | 1,430 | 365,000 | 309.52 |
| 1984-05-30 | 1,450 | 1,460 | 1,450 | 1,450 | 210,000 | 313.85 |
| 1984-05-29 | 1,420 | 1,470 | 1,420 | 1,470 | 321,000 | 318.18 |
| 1984-05-28 | 1,410 | 1,430 | 1,400 | 1,430 | 108,000 | 309.52 |
| 1984-05-26 | 1,410 | 1,430 | 1,410 | 1,420 | 93,000 | 307.36 |
| 1984-05-25 | 1,430 | 1,450 | 1,410 | 1,450 | 215,000 | 313.85 |
| 1984-05-24 | 1,420 | 1,470 | 1,420 | 1,470 | 392,000 | 318.18 |
| 1984-05-23 | 1,350 | 1,410 | 1,350 | 1,410 | 423,000 | 305.20 |
| 1984-05-22 | 1,390 | 1,390 | 1,350 | 1,380 | 410,000 | 298.70 |
| 1984-05-21 | 1,450 | 1,450 | 1,410 | 1,420 | 332,000 | 307.36 |
| 1984-05-19 | 1,440 | 1,450 | 1,430 | 1,450 | 401,000 | 313.85 |
| 1984-05-18 | 1,410 | 1,450 | 1,410 | 1,430 | 636,000 | 309.52 |
| 1984-05-17 | 1,490 | 1,500 | 1,460 | 1,470 | 190,000 | 318.18 |
| 1984-05-16 | 1,530 | 1,540 | 1,500 | 1,500 | 278,000 | 324.68 |
| 1984-05-15 | 1,490 | 1,540 | 1,460 | 1,540 | 620,000 | 333.33 |
| 1984-05-14 | 1,540 | 1,540 | 1,490 | 1,520 | 441,000 | 329 |
| 1984-05-11 | 1,530 | 1,540 | 1,520 | 1,540 | 231,000 | 333.33 |
| 1984-05-10 | 1,580 | 1,580 | 1,530 | 1,540 | 241,000 | 333.33 |
| 1984-05-09 | 1,620 | 1,620 | 1,590 | 1,600 | 449,000 | 346.32 |
| 1984-05-08 | 1,630 | 1,630 | 1,600 | 1,620 | 411,000 | 350.65 |
| 1984-05-07 | 1,620 | 1,640 | 1,590 | 1,630 | 1,237,000 | 352.81 |
| 1984-05-04 | 1,580 | 1,610 | 1,570 | 1,610 | 1,284,000 | 348.49 |
| 1984-05-02 | 1,540 | 1,580 | 1,540 | 1,550 | 480,000 | 335.50 |
| 1984-05-01 | 1,540 | 1,540 | 1,530 | 1,530 | 81,000 | 331.17 |
| 1984-04-28 | 1,540 | 1,540 | 1,530 | 1,530 | 240,000 | 331.17 |
| 1984-04-27 | 1,520 | 1,540 | 1,520 | 1,530 | 264,000 | 331.17 |
| 1984-04-26 | 1,530 | 1,530 | 1,520 | 1,520 | 215,000 | 329 |
| 1984-04-25 | 1,530 | 1,540 | 1,520 | 1,530 | 512,000 | 331.17 |
| 1984-04-24 | 1,490 | 1,530 | 1,490 | 1,530 | 116,000 | 331.17 |
| 1984-04-23 | 1,520 | 1,540 | 1,520 | 1,520 | 164,000 | 329 |
| 1984-04-21 | 1,540 | 1,540 | 1,510 | 1,530 | 95,000 | 331.17 |
| 1984-04-20 | 1,500 | 1,520 | 1,470 | 1,500 | 394,000 | 324.68 |
| 1984-04-19 | 1,550 | 1,550 | 1,500 | 1,500 | 295,000 | 324.68 |
| 1984-04-18 | 1,540 | 1,570 | 1,540 | 1,540 | 292,000 | 333.33 |
| 1984-04-17 | 1,560 | 1,560 | 1,530 | 1,540 | 496,000 | 333.33 |
| 1984-04-16 | 1,550 | 1,570 | 1,550 | 1,550 | 351,000 | 335.50 |
| 1984-04-13 | 1,560 | 1,570 | 1,550 | 1,570 | 571,000 | 339.83 |
| 1984-04-12 | 1,550 | 1,570 | 1,550 | 1,550 | 588,000 | 335.50 |
| 1984-04-11 | 1,550 | 1,560 | 1,540 | 1,550 | 209,000 | 335.50 |
| 1984-04-10 | 1,540 | 1,570 | 1,540 | 1,540 | 436,000 | 333.33 |
| 1984-04-09 | 1,540 | 1,560 | 1,530 | 1,540 | 512,000 | 333.33 |
| 1984-04-07 | 1,540 | 1,550 | 1,530 | 1,530 | 209,000 | 331.17 |
| 1984-04-06 | 1,530 | 1,550 | 1,530 | 1,540 | 454,000 | 333.33 |
| 1984-04-05 | 1,590 | 1,600 | 1,570 | 1,590 | 811,000 | 344.16 |
| 1984-04-04 | 1,550 | 1,590 | 1,550 | 1,560 | 499,000 | 337.66 |
| 1984-04-03 | 1,560 | 1,570 | 1,540 | 1,560 | 411,000 | 337.66 |
| 1984-04-02 | 1,580 | 1,590 | 1,560 | 1,570 | 435,000 | 339.83 |
| 1984-03-31 | 1,560 | 1,590 | 1,550 | 1,590 | 308,000 | 344.16 |
| 1984-03-30 | 1,530 | 1,560 | 1,530 | 1,540 | 434,000 | 333.33 |
| 1984-03-29 | 1,550 | 1,560 | 1,520 | 1,530 | 395,000 | 331.17 |
| 1984-03-28 | 1,530 | 1,560 | 1,520 | 1,530 | 680,000 | 331.17 |
| 1984-03-27 | 1,480 | 1,510 | 1,480 | 1,500 | 375,000 | 324.68 |
| 1984-03-26 | 1,500 | 1,500 | 1,480 | 1,490 | 209,000 | 322.51 |
| 1984-03-24 | 1,510 | 1,510 | 1,480 | 1,500 | 130,000 | 324.68 |
| 1984-03-23 | 1,520 | 1,520 | 1,500 | 1,500 | 344,000 | 324.68 |
| 1984-03-22 | 1,520 | 1,520 | 1,500 | 1,510 | 635,000 | 326.84 |
| 1984-03-21 | 1,560 | 1,560 | 1,520 | 1,520 | 303,000 | 329 |
| 1984-03-19 | 1,570 | 1,590 | 1,560 | 1,570 | 614,000 | 339.83 |
| 1984-03-17 | 1,600 | 1,610 | 1,590 | 1,600 | 569,000 | 346.32 |
| 1984-03-16 | 1,510 | 1,600 | 1,510 | 1,590 | 688,000 | 344.16 |
| 1984-03-15 | 1,540 | 1,550 | 1,510 | 1,540 | 543,000 | 333.33 |
| 1984-03-14 | 1,470 | 1,550 | 1,470 | 1,540 | 928,000 | 333.33 |
| 1984-03-13 | 1,470 | 1,490 | 1,460 | 1,460 | 644,000 | 316.02 |
| 1984-03-12 | 1,470 | 1,480 | 1,460 | 1,470 | 300,000 | 318.18 |
| 1984-03-09 | 1,480 | 1,500 | 1,480 | 1,480 | 463,000 | 320.35 |
| 1984-03-08 | 1,480 | 1,490 | 1,480 | 1,480 | 460,000 | 320.35 |
| 1984-03-07 | 1,510 | 1,510 | 1,470 | 1,500 | 256,000 | 324.68 |
| 1984-03-06 | 1,550 | 1,560 | 1,530 | 1,530 | 187,000 | 331.17 |
| 1984-03-05 | 1,550 | 1,550 | 1,530 | 1,540 | 293,000 | 333.33 |
| 1984-03-03 | 1,510 | 1,550 | 1,510 | 1,530 | 228,000 | 331.17 |
| 1984-03-02 | 1,480 | 1,520 | 1,480 | 1,520 | 258,000 | 329 |
| 1984-03-01 | 1,510 | 1,510 | 1,480 | 1,480 | 176,000 | 320.35 |
| 1984-02-29 | 1,510 | 1,520 | 1,500 | 1,510 | 219,000 | 326.84 |
| 1984-02-28 | 1,540 | 1,550 | 1,520 | 1,520 | 218,000 | 329 |
| 1984-02-27 | 1,530 | 1,540 | 1,500 | 1,530 | 286,000 | 331.17 |
| 1984-02-25 | 1,520 | 1,550 | 1,520 | 1,530 | 274,000 | 331.17 |
| 1984-02-24 | 1,480 | 1,500 | 1,480 | 1,500 | 279,000 | 324.68 |
| 1984-02-23 | 1,480 | 1,480 | 1,460 | 1,460 | 181,000 | 316.02 |
| 1984-02-22 | 1,480 | 1,490 | 1,470 | 1,490 | 431,000 | 322.51 |
| 1984-02-21 | 1,440 | 1,480 | 1,440 | 1,480 | 504,000 | 320.35 |
| 1984-02-20 | 1,430 | 1,450 | 1,430 | 1,450 | 355,000 | 313.85 |
| 1984-02-18 | 1,440 | 1,440 | 1,430 | 1,430 | 209,000 | 309.52 |
| 1984-02-17 | 1,430 | 1,440 | 1,420 | 1,440 | 543,000 | 311.69 |
| 1984-02-16 | 1,440 | 1,440 | 1,420 | 1,420 | 792,000 | 307.36 |
| 1984-02-15 | 1,430 | 1,450 | 1,430 | 1,440 | 897,000 | 311.69 |
| 1984-02-14 | 1,430 | 1,450 | 1,420 | 1,430 | 986,000 | 309.52 |
| 1984-02-13 | 1,480 | 1,480 | 1,440 | 1,450 | 657,000 | 313.85 |
| 1984-02-10 | 1,490 | 1,500 | 1,470 | 1,500 | 599,000 | 324.68 |
| 1984-02-09 | 1,530 | 1,530 | 1,500 | 1,500 | 353,000 | 324.68 |
| 1984-02-08 | 1,540 | 1,550 | 1,530 | 1,530 | 936,000 | 331.17 |
| 1984-02-07 | 1,540 | 1,550 | 1,530 | 1,540 | 884,000 | 333.33 |
| 1984-02-06 | 1,570 | 1,580 | 1,560 | 1,570 | 110,000 | 339.83 |
| 1984-02-04 | 1,570 | 1,580 | 1,560 | 1,570 | 441,000 | 339.83 |
| 1984-02-03 | 1,580 | 1,590 | 1,570 | 1,570 | 1,033,000 | 339.83 |
| 1984-02-02 | 1,590 | 1,600 | 1,580 | 1,580 | 1,027,000 | 341.99 |
| 1984-02-01 | 1,590 | 1,600 | 1,590 | 1,600 | 1,451,000 | 346.32 |
| 1984-01-31 | 1,600 | 1,610 | 1,580 | 1,600 | 287,000 | 346.32 |
| 1984-01-30 | 1,600 | 1,610 | 1,590 | 1,600 | 349,000 | 346.32 |
| 1984-01-27 | 1,590 | 1,600 | 1,580 | 1,600 | 1,156,000 | 346.32 |
| 1984-01-26 | 1,610 | 1,610 | 1,590 | 1,600 | 433,000 | 346.32 |
| 1984-01-25 | 1,590 | 1,600 | 1,590 | 1,600 | 466,000 | 346.32 |
| 1984-01-24 | 1,600 | 1,610 | 1,590 | 1,590 | 278,000 | 344.16 |
| 1984-01-23 | 1,590 | 1,610 | 1,590 | 1,610 | 322,000 | 348.49 |
| 1984-01-21 | 1,600 | 1,610 | 1,590 | 1,590 | 158,000 | 344.16 |
| 1984-01-20 | 1,600 | 1,610 | 1,600 | 1,600 | 314,000 | 346.32 |
| 1984-01-19 | 1,620 | 1,620 | 1,600 | 1,600 | 315,000 | 346.32 |
| 1984-01-18 | 1,610 | 1,630 | 1,600 | 1,620 | 325,000 | 350.65 |
| 1984-01-17 | 1,630 | 1,640 | 1,610 | 1,610 | 319,000 | 348.49 |
| 1984-01-13 | 1,630 | 1,640 | 1,610 | 1,640 | 238,000 | 354.98 |
| 1984-01-12 | 1,630 | 1,640 | 1,620 | 1,630 | 293,000 | 352.81 |
| 1984-01-11 | 1,630 | 1,630 | 1,610 | 1,610 | 384,000 | 348.49 |
| 1984-01-10 | 1,630 | 1,650 | 1,600 | 1,640 | 501,000 | 354.98 |
| 1984-01-09 | 1,650 | 1,650 | 1,600 | 1,610 | 458,000 | 348.49 |
| 1984-01-07 | 1,670 | 1,670 | 1,620 | 1,620 | 286,000 | 350.65 |
| 1984-01-06 | 1,700 | 1,700 | 1,650 | 1,660 | 424,000 | 359.31 |
| 1984-01-05 | 1,700 | 1,700 | 1,670 | 1,670 | 398,000 | 361.47 |
| 1984-01-04 | 1,730 | 1,740 | 1,680 | 1,680 | 650,000 | 363.64 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
