6925 ウシオ電機(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 | 1,270 | 1,290 | 1,260 | 1,280 | 261,000 | 915.89 |
| 1984-12-27 | 1,280 | 1,300 | 1,280 | 1,290 | 88,000 | 923.04 |
| 1984-12-26 | 1,330 | 1,330 | 1,270 | 1,280 | 269,000 | 915.89 |
| 1984-12-25 | 1,320 | 1,340 | 1,300 | 1,320 | 295,000 | 944.51 |
| 1984-12-24 | 1,320 | 1,340 | 1,310 | 1,310 | 156,000 | 937.36 |
| 1984-12-22 | 1,310 | 1,330 | 1,310 | 1,330 | 132,000 | 951.67 |
| 1984-12-21 | 1,340 | 1,340 | 1,320 | 1,320 | 373,000 | 944.51 |
| 1984-12-20 | 1,350 | 1,360 | 1,310 | 1,330 | 469,000 | 951.67 |
| 1984-12-19 | 1,420 | 1,420 | 1,350 | 1,360 | 1,009,000 | 973.13 |
| 1984-12-18 | 1,390 | 1,390 | 1,350 | 1,370 | 546,000 | 980.29 |
| 1984-12-17 | 1,360 | 1,410 | 1,360 | 1,380 | 1,601,999 | 987.44 |
| 1984-12-15 | 1,350 | 1,360 | 1,340 | 1,350 | 344,000 | 965.98 |
| 1984-12-14 | 1,340 | 1,370 | 1,320 | 1,330 | 1,034,000 | 951.67 |
| 1984-12-13 | 1,350 | 1,370 | 1,320 | 1,320 | 1,241,000 | 944.51 |
| 1984-12-12 | 1,270 | 1,330 | 1,260 | 1,310 | 587,000 | 937.36 |
| 1984-12-11 | 1,220 | 1,250 | 1,210 | 1,230 | 210,000 | 880.11 |
| 1984-12-10 | 1,230 | 1,250 | 1,230 | 1,240 | 231,000 | 887.27 |
| 1984-12-07 | 1,260 | 1,270 | 1,220 | 1,250 | 464,000 | 894.42 |
| 1984-12-06 | 1,270 | 1,280 | 1,250 | 1,250 | 436,000 | 894.42 |
| 1984-12-05 | 1,310 | 1,320 | 1,280 | 1,290 | 513,000 | 923.04 |
| 1984-12-04 | 1,350 | 1,370 | 1,310 | 1,320 | 802,000 | 944.51 |
| 1984-12-03 | 1,360 | 1,370 | 1,320 | 1,350 | 1,035,000 | 965.98 |
| 1984-12-01 | 1,340 | 1,370 | 1,340 | 1,360 | 563,000 | 973.13 |
| 1984-11-30 | 1,290 | 1,340 | 1,290 | 1,340 | 850,000 | 958.82 |
| 1984-11-29 | 1,350 | 1,360 | 1,280 | 1,330 | 1,687,999 | 951.67 |
| 1984-11-28 | 1,390 | 1,430 | 1,370 | 1,370 | 5,677,998 | 980.29 |
| 1984-11-27 | 1,360 | 1,380 | 1,350 | 1,370 | 2,756,999 | 980.29 |
| 1984-11-26 | 1,340 | 1,380 | 1,330 | 1,370 | 3,343,999 | 980.29 |
| 1984-11-24 | 1,290 | 1,330 | 1,270 | 1,330 | 1,871,999 | 951.67 |
| 1984-11-22 | 1,260 | 1,310 | 1,260 | 1,290 | 4,332,998 | 923.04 |
| 1984-11-21 | 1,210 | 1,240 | 1,210 | 1,230 | 1,822,999 | 880.11 |
| 1984-11-20 | 1,190 | 1,220 | 1,170 | 1,200 | 724,000 | 858.65 |
| 1984-11-19 | 1,200 | 1,220 | 1,180 | 1,190 | 513,000 | 851.49 |
| 1984-11-17 | 1,180 | 1,200 | 1,160 | 1,200 | 646,000 | 858.65 |
| 1984-11-16 | 1,210 | 1,220 | 1,180 | 1,190 | 1,849,999 | 851.49 |
| 1984-11-15 | 1,210 | 1,220 | 1,170 | 1,170 | 1,516,999 | 837.18 |
| 1984-11-14 | 1,200 | 1,240 | 1,190 | 1,230 | 5,355,998 | 880.11 |
| 1984-11-13 | 1,090 | 1,200 | 1,080 | 1,190 | 1,864,999 | 851.49 |
| 1984-11-12 | 1,120 | 1,130 | 1,080 | 1,100 | 226,000 | 787.09 |
| 1984-11-09 | 1,040 | 1,120 | 1,040 | 1,100 | 784,000 | 787.09 |
| 1984-11-08 | 1,040 | 1,050 | 1,010 | 1,040 | 378,000 | 744.16 |
| 1984-11-07 | 1,070 | 1,090 | 1,030 | 1,050 | 406,000 | 751.32 |
| 1984-11-06 | 1,080 | 1,090 | 1,060 | 1,070 | 424,000 | 765.63 |
| 1984-11-05 | 1,100 | 1,110 | 1,080 | 1,090 | 308,000 | 779.94 |
| 1984-11-02 | 1,070 | 1,110 | 1,070 | 1,080 | 545,000 | 772.78 |
| 1984-11-01 | 1,070 | 1,090 | 1,040 | 1,060 | 333,000 | 758.47 |
| 1984-10-31 | 1,080 | 1,100 | 1,070 | 1,070 | 282,000 | 765.63 |
| 1984-10-30 | 1,100 | 1,110 | 1,090 | 1,090 | 519,000 | 779.94 |
| 1984-10-29 | 1,110 | 1,120 | 1,080 | 1,110 | 447,000 | 794.25 |
| 1984-10-27 | 1,110 | 1,120 | 1,090 | 1,120 | 313,000 | 801.40 |
| 1984-10-26 | 1,120 | 1,130 | 1,100 | 1,100 | 631,000 | 787.09 |
| 1984-10-25 | 1,110 | 1,160 | 1,110 | 1,130 | 1,466,999 | 808.56 |
| 1984-10-24 | 1,080 | 1,100 | 1,070 | 1,080 | 550,000 | 772.78 |
| 1984-10-23 | 1,070 | 1,100 | 1,060 | 1,090 | 379,000 | 779.94 |
| 1984-10-22 | 1,110 | 1,120 | 1,060 | 1,080 | 406,000 | 772.78 |
| 1984-10-20 | 1,110 | 1,110 | 1,090 | 1,110 | 372,000 | 794.25 |
| 1984-10-19 | 1,140 | 1,150 | 1,110 | 1,110 | 1,920,999 | 794.25 |
| 1984-10-18 | 1,140 | 1,150 | 1,110 | 1,110 | 3,303,999 | 794.25 |
| 1984-10-17 | 1,050 | 1,120 | 1,050 | 1,110 | 2,261,999 | 794.25 |
| 1984-10-16 | 1,070 | 1,080 | 1,060 | 1,060 | 1,373,000 | 758.47 |
| 1984-10-15 | 1,020 | 1,080 | 1,020 | 1,060 | 1,037,000 | 758.47 |
| 1984-10-12 | 1,010 | 1,030 | 1,000 | 1,000 | 583,000 | 715.54 |
| 1984-10-11 | 1,000 | 1,020 | 1,000 | 1,020 | 395,000 | 729.85 |
| 1984-10-09 | 1,020 | 1,040 | 1,020 | 1,020 | 396,000 | 729.85 |
| 1984-10-08 | 1,030 | 1,040 | 1,020 | 1,030 | 379,000 | 737 |
| 1984-10-06 | 1,020 | 1,030 | 1,010 | 1,010 | 275,000 | 722.69 |
| 1984-10-05 | 1,000 | 1,030 | 1,000 | 1,020 | 723,000 | 729.85 |
| 1984-10-04 | 1,010 | 1,010 | 997 | 1,000 | 492,000 | 715.54 |
| 1984-10-03 | 999 | 1,030 | 993 | 1,030 | 898,000 | 737 |
| 1984-10-02 | 1,040 | 1,040 | 1,010 | 1,020 | 851,000 | 729.85 |
| 1984-10-01 | 1,090 | 1,110 | 1,040 | 1,040 | 2,723,999 | 744.16 |
| 1984-09-29 | 1,030 | 1,070 | 1,020 | 1,060 | 1,118,000 | 758.47 |
| 1984-09-28 | 1,020 | 1,100 | 1,010 | 1,040 | 3,060,999 | 744.16 |
| 1984-09-27 | 1,000 | 1,050 | 999 | 1,010 | 1,721,999 | 722.69 |
| 1984-09-26 | 969 | 1,020 | 965 | 1,000 | 2,658,999 | 715.54 |
| 1984-09-25 | 960 | 970 | 950 | 970 | 201,000 | 694.07 |
| 1984-09-22 | 950 | 964 | 950 | 958 | 264,000 | 685.49 |
| 1984-09-21 | 945 | 949 | 930 | 945 | 305,000 | 676.18 |
| 1984-09-20 | 931 | 950 | 931 | 945 | 354,000 | 676.18 |
| 1984-09-19 | 921 | 935 | 921 | 931 | 122,000 | 666.17 |
| 1984-09-18 | 953 | 955 | 920 | 940 | 226,000 | 672.61 |
| 1984-09-17 | 952 | 965 | 950 | 952 | 333,000 | 681.19 |
| 1984-09-14 | 960 | 960 | 952 | 952 | 572,000 | 681.19 |
| 1984-09-13 | 945 | 963 | 935 | 945 | 499,000 | 676.18 |
| 1984-09-12 | 932 | 948 | 932 | 939 | 478,000 | 671.89 |
| 1984-09-11 | 910 | 932 | 910 | 932 | 295,000 | 666.88 |
| 1984-09-10 | 911 | 919 | 910 | 910 | 159,000 | 651.14 |
| 1984-09-07 | 921 | 934 | 920 | 920 | 301,000 | 658.30 |
| 1984-09-06 | 920 | 930 | 920 | 921 | 281,000 | 659.01 |
| 1984-09-05 | 920 | 934 | 916 | 919 | 337,000 | 657.58 |
| 1984-09-04 | 931 | 955 | 931 | 950 | 387,000 | 679.76 |
| 1984-09-03 | 935 | 935 | 920 | 921 | 253,000 | 659.01 |
| 1984-09-01 | 936 | 950 | 935 | 935 | 309,000 | 669.03 |
| 1984-08-31 | 959 | 963 | 935 | 952 | 655,000 | 681.19 |
| 1984-08-30 | 975 | 988 | 965 | 969 | 1,888,999 | 693.36 |
| 1984-08-29 | 945 | 997 | 945 | 977 | 3,705,999 | 699.08 |
| 1984-08-28 | 900 | 945 | 896 | 935 | 971,000 | 669.03 |
| 1984-08-27 | 890 | 910 | 890 | 896 | 204,000 | 641.12 |
| 1984-08-25 | 903 | 903 | 890 | 890 | 174,000 | 636.83 |
| 1984-08-24 | 902 | 922 | 901 | 902 | 607,000 | 645.42 |
| 1984-08-23 | 900 | 908 | 891 | 900 | 320,000 | 643.98 |
| 1984-08-22 | 908 | 912 | 890 | 890 | 684,000 | 636.83 |
| 1984-08-21 | 890 | 914 | 890 | 913 | 803,000 | 653.29 |
| 1984-08-20 | 908 | 910 | 890 | 890 | 465,000 | 636.83 |
| 1984-08-18 | 880 | 905 | 880 | 905 | 498,000 | 647.56 |
| 1984-08-17 | 885 | 891 | 865 | 870 | 378,000 | 622.52 |
| 1984-08-16 | 886 | 892 | 878 | 887 | 574,000 | 634.68 |
| 1984-08-15 | 865 | 909 | 863 | 896 | 1,428,999 | 641.12 |
| 1984-08-14 | 860 | 866 | 856 | 860 | 294,000 | 615.36 |
| 1984-08-13 | 857 | 875 | 855 | 865 | 634,000 | 618.94 |
| 1984-08-10 | 821 | 841 | 820 | 837 | 673,000 | 598.91 |
| 1984-08-09 | 815 | 820 | 808 | 815 | 66,000 | 583.16 |
| 1984-08-08 | 805 | 810 | 805 | 808 | 126,000 | 578.16 |
| 1984-08-07 | 806 | 807 | 805 | 806 | 13,000 | 576.72 |
| 1984-08-06 | 820 | 820 | 800 | 800 | 52,000 | 572.43 |
| 1984-08-04 | 810 | 821 | 810 | 815 | 132,000 | 583.16 |
| 1984-08-03 | 802 | 802 | 784 | 800 | 106,000 | 572.43 |
| 1984-08-02 | 775 | 780 | 774 | 774 | 145,000 | 553.83 |
| 1984-08-01 | 771 | 771 | 765 | 765 | 155,000 | 547.39 |
| 1984-07-31 | 780 | 780 | 771 | 771 | 69,000 | 551.68 |
| 1984-07-30 | 768 | 780 | 765 | 775 | 64,000 | 554.54 |
| 1984-07-28 | 767 | 768 | 767 | 767 | 32,000 | 548.82 |
| 1984-07-27 | 760 | 768 | 760 | 765 | 27,000 | 547.39 |
| 1984-07-26 | 760 | 766 | 760 | 766 | 66,000 | 548.10 |
| 1984-07-25 | 725 | 750 | 725 | 743 | 84,000 | 531.65 |
| 1984-07-24 | 740 | 740 | 719 | 725 | 168,000 | 518.77 |
| 1984-07-23 | 751 | 751 | 750 | 750 | 54,000 | 536.65 |
| 1984-07-21 | 751 | 751 | 750 | 751 | 18,000 | 537.37 |
| 1984-07-20 | 751 | 751 | 741 | 743 | 60,000 | 531.65 |
| 1984-07-19 | 770 | 775 | 760 | 760 | 61,000 | 543.81 |
| 1984-07-18 | 771 | 781 | 770 | 780 | 44,000 | 558.12 |
| 1984-07-17 | 752 | 770 | 752 | 770 | 64,000 | 550.96 |
| 1984-07-16 | 762 | 762 | 751 | 751 | 42,000 | 537.37 |
| 1984-07-13 | 770 | 778 | 765 | 765 | 114,000 | 547.39 |
| 1984-07-12 | 780 | 785 | 770 | 770 | 179,000 | 550.96 |
| 1984-07-11 | 778 | 782 | 778 | 780 | 56,000 | 558.12 |
| 1984-07-10 | 801 | 803 | 786 | 786 | 133,000 | 562.41 |
| 1984-07-09 | 800 | 809 | 800 | 803 | 81,000 | 574.58 |
| 1984-07-07 | 800 | 800 | 800 | 800 | 7,000 | 572.43 |
| 1984-07-06 | 785 | 791 | 785 | 791 | 51,000 | 565.99 |
| 1984-07-05 | 799 | 799 | 785 | 785 | 71,000 | 561.70 |
| 1984-07-04 | 813 | 813 | 799 | 800 | 46,000 | 572.43 |
| 1984-07-03 | 815 | 817 | 813 | 817 | 127,000 | 584.59 |
| 1984-07-02 | 825 | 825 | 815 | 822 | 33,000 | 588.17 |
| 1984-06-30 | 830 | 830 | 815 | 825 | 105,000 | 590.32 |
| 1984-06-29 | 825 | 835 | 820 | 830 | 365,000 | 593.90 |
| 1984-06-28 | 813 | 824 | 806 | 820 | 196,000 | 586.74 |
| 1984-06-27 | 790 | 810 | 790 | 810 | 181,000 | 579.59 |
| 1984-06-26 | 785 | 799 | 785 | 799 | 49,000 | 571.72 |
| 1984-06-25 | 799 | 801 | 790 | 799 | 58,000 | 571.72 |
| 1984-06-23 | 780 | 799 | 780 | 799 | 39,000 | 571.72 |
| 1984-06-22 | 795 | 800 | 794 | 795 | 166,000 | 568.85 |
| 1984-06-21 | 795 | 801 | 795 | 801 | 189,000 | 573.15 |
| 1984-06-20 | 761 | 795 | 761 | 790 | 126,000 | 565.28 |
| 1984-06-19 | 760 | 781 | 757 | 781 | 159,000 | 558.84 |
| 1984-06-18 | 758 | 765 | 751 | 756 | 74,000 | 540.95 |
| 1984-06-16 | 750 | 765 | 750 | 765 | 49,000 | 547.39 |
| 1984-06-15 | 756 | 765 | 750 | 756 | 93,000 | 540.95 |
| 1984-06-14 | 760 | 765 | 759 | 759 | 116,000 | 543.09 |
| 1984-06-13 | 770 | 770 | 760 | 762 | 136,000 | 545.24 |
| 1984-06-12 | 774 | 774 | 770 | 770 | 24,000 | 550.96 |
| 1984-06-11 | 780 | 780 | 780 | 780 | 17,000 | 558.12 |
| 1984-06-08 | 790 | 793 | 780 | 780 | 77,000 | 558.12 |
| 1984-06-07 | 785 | 792 | 785 | 792 | 105,000 | 566.71 |
| 1984-06-06 | 785 | 790 | 785 | 788 | 137,000 | 563.84 |
| 1984-06-05 | 784 | 795 | 784 | 794 | 51,000 | 568.14 |
| 1984-06-04 | 797 | 797 | 775 | 775 | 70,000 | 554.54 |
| 1984-06-02 | 785 | 805 | 785 | 790 | 192,000 | 565.28 |
| 1984-06-01 | 770 | 785 | 770 | 780 | 172,000 | 558.12 |
| 1984-05-31 | 770 | 771 | 760 | 770 | 151,000 | 550.96 |
| 1984-05-30 | 785 | 792 | 769 | 779 | 155,000 | 557.40 |
| 1984-05-29 | 779 | 806 | 775 | 805 | 204,000 | 576.01 |
| 1984-05-28 | 769 | 770 | 760 | 770 | 73,000 | 550.96 |
| 1984-05-26 | 765 | 779 | 760 | 760 | 177,000 | 543.81 |
| 1984-05-25 | 765 | 780 | 765 | 769 | 279,000 | 550.25 |
| 1984-05-24 | 761 | 774 | 760 | 766 | 197,000 | 548.10 |
| 1984-05-23 | 739 | 750 | 739 | 750 | 105,000 | 536.65 |
| 1984-05-22 | 757 | 759 | 745 | 749 | 92,000 | 535.94 |
| 1984-05-21 | 765 | 765 | 760 | 760 | 61,000 | 543.81 |
| 1984-05-19 | 764 | 770 | 757 | 760 | 94,000 | 543.81 |
| 1984-05-18 | 770 | 775 | 755 | 772 | 189,000 | 552.40 |
| 1984-05-17 | 799 | 801 | 780 | 781 | 173,000 | 558.84 |
| 1984-05-16 | 776 | 817 | 776 | 800 | 219,000 | 572.43 |
| 1984-05-15 | 754 | 795 | 751 | 770 | 539,000 | 550.96 |
| 1984-05-14 | 799 | 799 | 770 | 770 | 66,000 | 550.96 |
| 1984-05-11 | 786 | 808 | 775 | 808 | 145,000 | 578.16 |
| 1984-05-10 | 820 | 820 | 790 | 793 | 134,000 | 567.42 |
| 1984-05-09 | 825 | 836 | 825 | 825 | 79,000 | 590.32 |
| 1984-05-08 | 845 | 846 | 841 | 842 | 88,000 | 602.48 |
| 1984-05-07 | 836 | 846 | 836 | 846 | 105,000 | 605.35 |
| 1984-05-04 | 842 | 850 | 842 | 846 | 170,000 | 605.35 |
| 1984-05-02 | 840 | 849 | 840 | 842 | 114,000 | 602.48 |
| 1984-05-01 | 836 | 850 | 836 | 840 | 30,000 | 601.05 |
| 1984-04-28 | 840 | 850 | 835 | 835 | 80,000 | 597.47 |
| 1984-04-27 | 844 | 855 | 840 | 840 | 80,000 | 601.05 |
| 1984-04-26 | 846 | 850 | 845 | 846 | 79,000 | 605.35 |
| 1984-04-25 | 849 | 855 | 845 | 845 | 154,000 | 604.63 |
| 1984-04-24 | 851 | 855 | 849 | 849 | 152,000 | 607.49 |
| 1984-04-23 | 865 | 865 | 850 | 860 | 45,000 | 615.36 |
| 1984-04-21 | 859 | 859 | 850 | 850 | 45,000 | 608.21 |
| 1984-04-20 | 850 | 865 | 845 | 859 | 283,000 | 614.65 |
| 1984-04-19 | 875 | 875 | 850 | 850 | 359,000 | 608.21 |
| 1984-04-18 | 885 | 885 | 875 | 875 | 105,000 | 626.10 |
| 1984-04-17 | 889 | 890 | 870 | 870 | 61,000 | 622.52 |
| 1984-04-16 | 889 | 897 | 889 | 893 | 109,000 | 638.98 |
| 1984-04-13 | 880 | 898 | 880 | 890 | 102,000 | 636.83 |
| 1984-04-12 | 878 | 885 | 878 | 884 | 70,000 | 632.54 |
| 1984-04-11 | 885 | 888 | 872 | 875 | 122,000 | 626.10 |
| 1984-04-10 | 870 | 898 | 865 | 898 | 67,000 | 642.55 |
| 1984-04-09 | 840 | 861 | 840 | 855 | 61,000 | 611.79 |
| 1984-04-07 | 850 | 854 | 830 | 840 | 84,000 | 601.05 |
| 1984-04-06 | 865 | 869 | 850 | 850 | 232,000 | 608.21 |
| 1984-04-05 | 870 | 885 | 870 | 877 | 141,000 | 627.53 |
| 1984-04-04 | 884 | 889 | 870 | 873 | 202,000 | 624.67 |
| 1984-04-03 | 915 | 915 | 880 | 880 | 88,000 | 629.67 |
| 1984-04-02 | 920 | 930 | 915 | 915 | 60,000 | 654.72 |
| 1984-03-31 | 910 | 920 | 910 | 910 | 42,000 | 651.14 |
| 1984-03-30 | 930 | 934 | 910 | 919 | 249,000 | 657.58 |
| 1984-03-29 | 969 | 969 | 945 | 945 | 172,000 | 676.18 |
| 1984-03-28 | 947 | 997 | 937 | 997 | 370,000 | 713.39 |
| 1984-03-27 | 1,020 | 1,040 | 1,010 | 1,040 | 345,000 | 647.10 |
| 1984-03-26 | 1,010 | 1,040 | 999 | 1,040 | 205,000 | 647.10 |
| 1984-03-24 | 1,010 | 1,030 | 1,010 | 1,010 | 104,000 | 628.43 |
| 1984-03-23 | 1,010 | 1,020 | 1,000 | 1,020 | 488,000 | 634.65 |
| 1984-03-22 | 1,030 | 1,040 | 1,020 | 1,020 | 214,000 | 634.65 |
| 1984-03-21 | 1,040 | 1,050 | 1,020 | 1,030 | 239,000 | 640.87 |
| 1984-03-19 | 1,080 | 1,080 | 1,030 | 1,040 | 426,000 | 647.10 |
| 1984-03-17 | 1,070 | 1,080 | 1,060 | 1,070 | 285,000 | 665.76 |
| 1984-03-16 | 1,060 | 1,070 | 1,040 | 1,070 | 487,000 | 665.76 |
| 1984-03-15 | 1,050 | 1,080 | 1,050 | 1,060 | 1,182,000 | 659.54 |
| 1984-03-14 | 1,040 | 1,050 | 1,030 | 1,030 | 1,143,000 | 640.87 |
| 1984-03-13 | 999 | 1,050 | 991 | 1,020 | 1,545,000 | 634.65 |
| 1984-03-12 | 969 | 1,010 | 969 | 991 | 1,878,000 | 616.61 |
| 1984-03-09 | 929 | 957 | 929 | 950 | 502,000 | 591.10 |
| 1984-03-08 | 940 | 940 | 930 | 935 | 325,000 | 581.76 |
| 1984-03-07 | 940 | 942 | 935 | 938 | 585,000 | 583.63 |
| 1984-03-06 | 925 | 935 | 915 | 920 | 308,000 | 572.43 |
| 1984-03-05 | 940 | 943 | 915 | 920 | 176,000 | 572.43 |
| 1984-03-03 | 935 | 947 | 930 | 940 | 320,000 | 584.87 |
| 1984-03-02 | 915 | 920 | 910 | 914 | 273,000 | 568.70 |
| 1984-03-01 | 920 | 935 | 895 | 895 | 408,000 | 556.88 |
| 1984-02-29 | 890 | 915 | 890 | 910 | 281,000 | 566.21 |
| 1984-02-28 | 900 | 930 | 890 | 890 | 421,000 | 553.76 |
| 1984-02-27 | 895 | 895 | 880 | 880 | 227,000 | 547.54 |
| 1984-02-25 | 900 | 900 | 890 | 900 | 74,000 | 559.99 |
| 1984-02-24 | 875 | 895 | 872 | 890 | 170,000 | 553.76 |
| 1984-02-23 | 879 | 885 | 866 | 885 | 163,000 | 550.65 |
| 1984-02-22 | 866 | 879 | 856 | 866 | 341,000 | 538.83 |
| 1984-02-21 | 841 | 865 | 841 | 865 | 126,000 | 538.21 |
| 1984-02-20 | 840 | 850 | 840 | 850 | 100,000 | 528.88 |
| 1984-02-18 | 845 | 845 | 840 | 840 | 87,000 | 522.65 |
| 1984-02-17 | 835 | 860 | 835 | 850 | 136,000 | 528.88 |
| 1984-02-16 | 841 | 850 | 831 | 840 | 173,000 | 522.65 |
| 1984-02-15 | 840 | 855 | 840 | 855 | 229,000 | 531.99 |
| 1984-02-14 | 860 | 862 | 850 | 855 | 141,000 | 531.99 |
| 1984-02-13 | 865 | 866 | 860 | 862 | 57,000 | 536.34 |
| 1984-02-10 | 870 | 871 | 860 | 868 | 121,000 | 540.08 |
| 1984-02-09 | 875 | 879 | 865 | 870 | 95,000 | 541.32 |
| 1984-02-08 | 880 | 895 | 880 | 885 | 87,000 | 550.65 |
| 1984-02-07 | 871 | 900 | 871 | 900 | 88,000 | 559.99 |
| 1984-02-06 | 914 | 914 | 891 | 900 | 156,000 | 559.99 |
| 1984-02-04 | 914 | 914 | 910 | 914 | 118,000 | 568.70 |
| 1984-02-03 | 947 | 950 | 920 | 920 | 226,000 | 572.43 |
| 1984-02-02 | 961 | 969 | 956 | 957 | 203,000 | 595.45 |
| 1984-02-01 | 955 | 965 | 952 | 965 | 140,000 | 600.43 |
| 1984-01-31 | 960 | 965 | 950 | 965 | 180,000 | 600.43 |
| 1984-01-30 | 984 | 985 | 965 | 970 | 408,000 | 603.54 |
| 1984-01-28 | 952 | 974 | 950 | 974 | 429,000 | 606.03 |
| 1984-01-27 | 947 | 960 | 946 | 953 | 432,000 | 592.96 |
| 1984-01-26 | 949 | 960 | 945 | 945 | 416,000 | 587.99 |
| 1984-01-25 | 943 | 949 | 943 | 945 | 193,000 | 587.99 |
| 1984-01-24 | 935 | 950 | 935 | 940 | 158,000 | 584.87 |
| 1984-01-23 | 950 | 958 | 945 | 945 | 143,000 | 587.99 |
| 1984-01-21 | 949 | 953 | 941 | 941 | 67,000 | 585.50 |
| 1984-01-20 | 955 | 960 | 940 | 949 | 213,000 | 590.47 |
| 1984-01-19 | 964 | 965 | 950 | 956 | 305,000 | 594.83 |
| 1984-01-18 | 951 | 970 | 941 | 957 | 635,000 | 595.45 |
| 1984-01-17 | 927 | 949 | 927 | 949 | 341,000 | 590.47 |
| 1984-01-13 | 930 | 940 | 925 | 927 | 337,000 | 576.79 |
| 1984-01-12 | 905 | 930 | 905 | 925 | 342,000 | 575.54 |
| 1984-01-11 | 925 | 926 | 910 | 910 | 211,000 | 566.21 |
| 1984-01-10 | 916 | 930 | 916 | 930 | 257,000 | 578.65 |
| 1984-01-09 | 949 | 949 | 930 | 930 | 361,000 | 578.65 |
| 1984-01-07 | 925 | 950 | 918 | 950 | 202,000 | 591.10 |
| 1984-01-06 | 940 | 940 | 922 | 935 | 251,000 | 581.76 |
| 1984-01-05 | 931 | 950 | 930 | 944 | 438,000 | 587.36 |
| 1984-01-04 | 950 | 955 | 930 | 941 | 259,000 | 585.50 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
