6952 カシオ計算機(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 | 1,750 | 1,760 | 1,720 | 1,760 | 357,000 | 1,385.28 |
| 1984-12-27 | 1,760 | 1,770 | 1,740 | 1,760 | 279,000 | 1,385.28 |
| 1984-12-26 | 1,810 | 1,830 | 1,760 | 1,770 | 915,000 | 1,393.15 |
| 1984-12-25 | 1,820 | 1,840 | 1,810 | 1,810 | 796,000 | 1,424.64 |
| 1984-12-24 | 1,810 | 1,820 | 1,800 | 1,800 | 172,000 | 1,416.77 |
| 1984-12-22 | 1,800 | 1,810 | 1,800 | 1,810 | 298,000 | 1,424.64 |
| 1984-12-21 | 1,830 | 1,840 | 1,810 | 1,820 | 265,000 | 1,432.51 |
| 1984-12-20 | 1,860 | 1,860 | 1,820 | 1,850 | 1,280,000 | 1,456.12 |
| 1984-12-19 | 1,890 | 1,890 | 1,850 | 1,860 | 3,130,999 | 1,463.99 |
| 1984-12-18 | 1,830 | 1,840 | 1,790 | 1,830 | 2,292,999 | 1,440.38 |
| 1984-12-17 | 1,820 | 1,870 | 1,810 | 1,820 | 2,842,999 | 1,432.51 |
| 1984-12-15 | 1,830 | 1,860 | 1,820 | 1,820 | 2,203,999 | 1,432.51 |
| 1984-12-14 | 1,740 | 1,830 | 1,740 | 1,810 | 3,888,999 | 1,424.64 |
| 1984-12-13 | 1,730 | 1,760 | 1,720 | 1,730 | 1,369,000 | 1,361.67 |
| 1984-12-12 | 1,600 | 1,700 | 1,600 | 1,700 | 651,000 | 1,338.06 |
| 1984-12-11 | 1,590 | 1,600 | 1,590 | 1,600 | 105,000 | 1,259.35 |
| 1984-12-10 | 1,600 | 1,610 | 1,600 | 1,600 | 86,000 | 1,259.35 |
| 1984-12-07 | 1,620 | 1,620 | 1,590 | 1,600 | 296,000 | 1,259.35 |
| 1984-12-06 | 1,600 | 1,610 | 1,590 | 1,610 | 157,000 | 1,267.22 |
| 1984-12-05 | 1,600 | 1,620 | 1,600 | 1,600 | 134,000 | 1,259.35 |
| 1984-12-04 | 1,560 | 1,610 | 1,560 | 1,610 | 409,000 | 1,267.22 |
| 1984-12-03 | 1,570 | 1,630 | 1,570 | 1,620 | 191,000 | 1,275.09 |
| 1984-12-01 | 1,570 | 1,580 | 1,560 | 1,560 | 225,000 | 1,227.86 |
| 1984-11-30 | 1,600 | 1,600 | 1,590 | 1,600 | 261,000 | 1,259.35 |
| 1984-11-29 | 1,620 | 1,630 | 1,600 | 1,600 | 177,000 | 1,259.35 |
| 1984-11-28 | 1,630 | 1,650 | 1,620 | 1,620 | 449,000 | 1,275.09 |
| 1984-11-27 | 1,630 | 1,640 | 1,620 | 1,620 | 361,000 | 1,275.09 |
| 1984-11-26 | 1,640 | 1,650 | 1,630 | 1,640 | 159,000 | 1,290.83 |
| 1984-11-24 | 1,640 | 1,650 | 1,630 | 1,630 | 87,000 | 1,282.96 |
| 1984-11-22 | 1,660 | 1,670 | 1,620 | 1,620 | 390,000 | 1,275.09 |
| 1984-11-21 | 1,640 | 1,660 | 1,640 | 1,650 | 469,000 | 1,298.70 |
| 1984-11-20 | 1,630 | 1,640 | 1,630 | 1,630 | 169,000 | 1,282.96 |
| 1984-11-19 | 1,620 | 1,670 | 1,620 | 1,640 | 159,000 | 1,290.83 |
| 1984-11-17 | 1,630 | 1,640 | 1,620 | 1,620 | 105,000 | 1,275.09 |
| 1984-11-16 | 1,650 | 1,670 | 1,630 | 1,630 | 293,000 | 1,282.96 |
| 1984-11-15 | 1,660 | 1,660 | 1,620 | 1,620 | 484,000 | 1,275.09 |
| 1984-11-14 | 1,630 | 1,660 | 1,630 | 1,660 | 201,000 | 1,306.57 |
| 1984-11-13 | 1,610 | 1,670 | 1,600 | 1,670 | 352,000 | 1,314.44 |
| 1984-11-12 | 1,620 | 1,630 | 1,610 | 1,610 | 78,000 | 1,267.22 |
| 1984-11-09 | 1,620 | 1,650 | 1,610 | 1,610 | 569,000 | 1,267.22 |
| 1984-11-08 | 1,590 | 1,640 | 1,580 | 1,620 | 456,000 | 1,275.09 |
| 1984-11-07 | 1,650 | 1,650 | 1,580 | 1,600 | 499,000 | 1,259.35 |
| 1984-11-06 | 1,670 | 1,670 | 1,630 | 1,630 | 728,000 | 1,282.96 |
| 1984-11-05 | 1,680 | 1,680 | 1,650 | 1,660 | 419,000 | 1,306.57 |
| 1984-11-02 | 1,660 | 1,680 | 1,660 | 1,660 | 375,000 | 1,306.57 |
| 1984-11-01 | 1,690 | 1,690 | 1,640 | 1,650 | 524,000 | 1,298.70 |
| 1984-10-31 | 1,670 | 1,690 | 1,670 | 1,690 | 418,000 | 1,330.18 |
| 1984-10-30 | 1,680 | 1,690 | 1,660 | 1,660 | 213,000 | 1,306.57 |
| 1984-10-29 | 1,670 | 1,690 | 1,620 | 1,690 | 501,000 | 1,330.18 |
| 1984-10-27 | 1,700 | 1,700 | 1,680 | 1,690 | 193,000 | 1,330.18 |
| 1984-10-26 | 1,710 | 1,730 | 1,700 | 1,700 | 297,000 | 1,338.06 |
| 1984-10-25 | 1,740 | 1,760 | 1,700 | 1,710 | 753,000 | 1,345.93 |
| 1984-10-24 | 1,760 | 1,790 | 1,760 | 1,770 | 808,000 | 1,393.15 |
| 1984-10-23 | 1,740 | 1,770 | 1,730 | 1,740 | 594,000 | 1,369.54 |
| 1984-10-22 | 1,760 | 1,780 | 1,740 | 1,740 | 767,000 | 1,369.54 |
| 1984-10-20 | 1,780 | 1,790 | 1,760 | 1,780 | 564,000 | 1,401.02 |
| 1984-10-19 | 1,840 | 1,840 | 1,790 | 1,790 | 3,404,999 | 1,408.89 |
| 1984-10-18 | 1,770 | 1,790 | 1,770 | 1,780 | 1,530,000 | 1,401.02 |
| 1984-10-17 | 1,730 | 1,810 | 1,720 | 1,790 | 4,928,999 | 1,408.89 |
| 1984-10-16 | 1,750 | 1,770 | 1,730 | 1,730 | 2,915,999 | 1,361.67 |
| 1984-10-15 | 1,660 | 1,780 | 1,660 | 1,770 | 5,058,999 | 1,393.15 |
| 1984-10-12 | 1,640 | 1,660 | 1,630 | 1,630 | 2,249,999 | 1,282.96 |
| 1984-10-11 | 1,570 | 1,640 | 1,570 | 1,630 | 1,622,000 | 1,282.96 |
| 1984-10-09 | 1,580 | 1,590 | 1,570 | 1,580 | 758,000 | 1,243.60 |
| 1984-10-08 | 1,620 | 1,650 | 1,600 | 1,600 | 1,870,000 | 1,259.35 |
| 1984-10-06 | 1,620 | 1,620 | 1,600 | 1,620 | 1,417,000 | 1,275.09 |
| 1984-10-05 | 1,610 | 1,640 | 1,580 | 1,640 | 7,120,998 | 1,290.83 |
| 1984-10-04 | 1,540 | 1,550 | 1,500 | 1,500 | 1,789,000 | 1,180.64 |
| 1984-10-03 | 1,480 | 1,490 | 1,460 | 1,490 | 222,000 | 1,172.77 |
| 1984-10-02 | 1,460 | 1,490 | 1,460 | 1,490 | 355,000 | 1,172.77 |
| 1984-10-01 | 1,520 | 1,520 | 1,490 | 1,500 | 394,000 | 1,180.64 |
| 1984-09-29 | 1,520 | 1,520 | 1,500 | 1,510 | 216,000 | 1,188.51 |
| 1984-09-28 | 1,550 | 1,570 | 1,520 | 1,520 | 1,028,000 | 1,196.38 |
| 1984-09-27 | 1,530 | 1,600 | 1,520 | 1,580 | 3,582,999 | 1,243.60 |
| 1984-09-26 | 1,490 | 1,540 | 1,490 | 1,530 | 3,440,999 | 1,204.25 |
| 1984-09-25 | 1,470 | 1,480 | 1,460 | 1,480 | 392,000 | 1,164.90 |
| 1984-09-22 | 1,490 | 1,490 | 1,450 | 1,450 | 343,000 | 1,141.28 |
| 1984-09-21 | 1,460 | 1,480 | 1,460 | 1,470 | 296,000 | 1,157.02 |
| 1984-09-20 | 1,470 | 1,480 | 1,450 | 1,470 | 333,000 | 1,157.02 |
| 1984-09-19 | 1,470 | 1,470 | 1,450 | 1,470 | 271,000 | 1,157.02 |
| 1984-09-18 | 1,480 | 1,490 | 1,450 | 1,480 | 901,000 | 1,164.90 |
| 1984-09-17 | 1,460 | 1,490 | 1,450 | 1,490 | 1,110,000 | 1,172.77 |
| 1984-09-14 | 1,470 | 1,480 | 1,420 | 1,420 | 1,120,000 | 1,117.67 |
| 1984-09-13 | 1,430 | 1,460 | 1,420 | 1,460 | 435,000 | 1,149.15 |
| 1984-09-12 | 1,400 | 1,410 | 1,390 | 1,410 | 446,000 | 1,109.80 |
| 1984-09-11 | 1,390 | 1,400 | 1,370 | 1,390 | 723,000 | 1,094.06 |
| 1984-09-10 | 1,400 | 1,410 | 1,390 | 1,400 | 193,000 | 1,101.93 |
| 1984-09-07 | 1,430 | 1,430 | 1,410 | 1,420 | 109,000 | 1,117.67 |
| 1984-09-06 | 1,430 | 1,440 | 1,410 | 1,410 | 271,000 | 1,109.80 |
| 1984-09-05 | 1,450 | 1,450 | 1,430 | 1,430 | 235,000 | 1,125.54 |
| 1984-09-04 | 1,430 | 1,450 | 1,430 | 1,430 | 644,000 | 1,125.54 |
| 1984-09-03 | 1,440 | 1,470 | 1,440 | 1,440 | 737,000 | 1,133.41 |
| 1984-09-01 | 1,440 | 1,450 | 1,430 | 1,430 | 217,000 | 1,125.54 |
| 1984-08-31 | 1,470 | 1,470 | 1,450 | 1,450 | 469,000 | 1,141.28 |
| 1984-08-30 | 1,440 | 1,470 | 1,440 | 1,470 | 559,000 | 1,157.02 |
| 1984-08-29 | 1,460 | 1,460 | 1,440 | 1,440 | 553,000 | 1,133.41 |
| 1984-08-28 | 1,430 | 1,460 | 1,420 | 1,450 | 593,000 | 1,141.28 |
| 1984-08-27 | 1,450 | 1,450 | 1,410 | 1,430 | 437,000 | 1,125.54 |
| 1984-08-25 | 1,450 | 1,460 | 1,450 | 1,450 | 285,000 | 1,141.28 |
| 1984-08-24 | 1,460 | 1,470 | 1,450 | 1,460 | 563,000 | 1,149.15 |
| 1984-08-23 | 1,490 | 1,490 | 1,450 | 1,460 | 1,524,000 | 1,149.15 |
| 1984-08-22 | 1,470 | 1,500 | 1,460 | 1,490 | 3,325,999 | 1,172.77 |
| 1984-08-21 | 1,450 | 1,460 | 1,420 | 1,440 | 985,000 | 1,133.41 |
| 1984-08-20 | 1,430 | 1,470 | 1,420 | 1,460 | 1,673,000 | 1,149.15 |
| 1984-08-18 | 1,420 | 1,430 | 1,420 | 1,420 | 342,000 | 1,117.67 |
| 1984-08-17 | 1,440 | 1,440 | 1,410 | 1,410 | 416,000 | 1,109.80 |
| 1984-08-16 | 1,430 | 1,430 | 1,410 | 1,430 | 1,259,000 | 1,125.54 |
| 1984-08-15 | 1,400 | 1,430 | 1,400 | 1,420 | 741,000 | 1,117.67 |
| 1984-08-14 | 1,450 | 1,450 | 1,390 | 1,390 | 1,678,000 | 1,094.06 |
| 1984-08-13 | 1,430 | 1,440 | 1,420 | 1,440 | 1,787,000 | 1,133.41 |
| 1984-08-10 | 1,400 | 1,440 | 1,380 | 1,430 | 4,106,999 | 1,125.54 |
| 1984-08-09 | 1,300 | 1,400 | 1,300 | 1,370 | 1,321,000 | 1,078.32 |
| 1984-08-08 | 1,300 | 1,310 | 1,280 | 1,290 | 464,000 | 1,015.35 |
| 1984-08-07 | 1,350 | 1,380 | 1,300 | 1,320 | 706,000 | 1,038.96 |
| 1984-08-06 | 1,370 | 1,400 | 1,350 | 1,390 | 1,232,000 | 1,094.06 |
| 1984-08-04 | 1,430 | 1,430 | 1,380 | 1,380 | 2,105,999 | 1,086.19 |
| 1984-08-03 | 1,340 | 1,370 | 1,320 | 1,360 | 3,429,999 | 1,070.44 |
| 1984-08-02 | 1,190 | 1,290 | 1,180 | 1,270 | 1,056,000 | 999.61 |
| 1984-08-01 | 1,090 | 1,100 | 1,080 | 1,090 | 198,000 | 857.93 |
| 1984-07-31 | 1,090 | 1,090 | 1,080 | 1,080 | 93,000 | 850.06 |
| 1984-07-30 | 1,080 | 1,100 | 1,080 | 1,080 | 130,000 | 850.06 |
| 1984-07-28 | 1,110 | 1,110 | 1,080 | 1,100 | 248,000 | 865.80 |
| 1984-07-27 | 1,150 | 1,170 | 1,130 | 1,150 | 234,000 | 905.16 |
| 1984-07-26 | 1,120 | 1,140 | 1,100 | 1,120 | 74,000 | 881.54 |
| 1984-07-25 | 1,060 | 1,080 | 1,060 | 1,080 | 163,000 | 850.06 |
| 1984-07-24 | 1,040 | 1,080 | 1,020 | 1,070 | 223,000 | 842.19 |
| 1984-07-23 | 1,100 | 1,100 | 1,060 | 1,060 | 125,000 | 834.32 |
| 1984-07-21 | 1,100 | 1,130 | 1,100 | 1,100 | 77,000 | 865.80 |
| 1984-07-20 | 1,130 | 1,130 | 1,060 | 1,130 | 176,000 | 889.41 |
| 1984-07-19 | 1,150 | 1,150 | 1,120 | 1,150 | 90,000 | 905.16 |
| 1984-07-18 | 1,170 | 1,170 | 1,160 | 1,170 | 60,000 | 920.90 |
| 1984-07-17 | 1,160 | 1,180 | 1,160 | 1,170 | 72,000 | 920.90 |
| 1984-07-16 | 1,160 | 1,170 | 1,150 | 1,160 | 142,000 | 913.03 |
| 1984-07-13 | 1,160 | 1,170 | 1,150 | 1,150 | 78,000 | 905.16 |
| 1984-07-12 | 1,170 | 1,180 | 1,160 | 1,160 | 88,000 | 913.03 |
| 1984-07-11 | 1,170 | 1,180 | 1,170 | 1,180 | 95,000 | 928.77 |
| 1984-07-10 | 1,170 | 1,180 | 1,170 | 1,170 | 119,000 | 920.90 |
| 1984-07-09 | 1,160 | 1,160 | 1,150 | 1,160 | 64,000 | 913.03 |
| 1984-07-07 | 1,160 | 1,180 | 1,150 | 1,150 | 166,000 | 905.16 |
| 1984-07-06 | 1,180 | 1,200 | 1,180 | 1,190 | 199,000 | 936.64 |
| 1984-07-05 | 1,180 | 1,190 | 1,180 | 1,180 | 107,000 | 928.77 |
| 1984-07-04 | 1,180 | 1,190 | 1,170 | 1,170 | 152,000 | 920.90 |
| 1984-07-03 | 1,190 | 1,200 | 1,180 | 1,180 | 105,000 | 928.77 |
| 1984-07-02 | 1,230 | 1,230 | 1,200 | 1,200 | 20,000 | 944.51 |
| 1984-06-30 | 1,190 | 1,240 | 1,190 | 1,240 | 144,000 | 975.99 |
| 1984-06-29 | 1,200 | 1,200 | 1,190 | 1,190 | 251,000 | 936.64 |
| 1984-06-28 | 1,190 | 1,200 | 1,180 | 1,190 | 302,000 | 936.64 |
| 1984-06-27 | 1,170 | 1,190 | 1,170 | 1,190 | 204,000 | 936.64 |
| 1984-06-26 | 1,140 | 1,180 | 1,140 | 1,170 | 287,000 | 920.90 |
| 1984-06-25 | 1,170 | 1,180 | 1,150 | 1,160 | 136,000 | 913.03 |
| 1984-06-23 | 1,170 | 1,180 | 1,170 | 1,170 | 92,000 | 920.90 |
| 1984-06-22 | 1,160 | 1,170 | 1,160 | 1,170 | 112,000 | 920.90 |
| 1984-06-21 | 1,160 | 1,180 | 1,160 | 1,160 | 201,000 | 913.03 |
| 1984-06-20 | 1,160 | 1,180 | 1,160 | 1,180 | 123,000 | 928.77 |
| 1984-06-19 | 1,200 | 1,210 | 1,170 | 1,170 | 233,000 | 920.90 |
| 1984-06-18 | 1,160 | 1,200 | 1,160 | 1,200 | 157,000 | 944.51 |
| 1984-06-16 | 1,190 | 1,190 | 1,170 | 1,190 | 183,000 | 936.64 |
| 1984-06-15 | 1,200 | 1,200 | 1,180 | 1,190 | 333,000 | 936.64 |
| 1984-06-14 | 1,240 | 1,240 | 1,210 | 1,220 | 190,000 | 960.25 |
| 1984-06-13 | 1,240 | 1,240 | 1,230 | 1,240 | 98,000 | 975.99 |
| 1984-06-12 | 1,250 | 1,260 | 1,240 | 1,260 | 169,000 | 991.74 |
| 1984-06-11 | 1,240 | 1,250 | 1,240 | 1,240 | 174,000 | 975.99 |
| 1984-06-08 | 1,230 | 1,250 | 1,230 | 1,240 | 95,000 | 975.99 |
| 1984-06-07 | 1,230 | 1,250 | 1,210 | 1,250 | 180,000 | 983.87 |
| 1984-06-06 | 1,180 | 1,250 | 1,180 | 1,250 | 269,000 | 983.87 |
| 1984-06-05 | 1,200 | 1,230 | 1,200 | 1,200 | 176,000 | 944.51 |
| 1984-06-04 | 1,230 | 1,230 | 1,210 | 1,210 | 262,000 | 952.38 |
| 1984-06-02 | 1,230 | 1,250 | 1,210 | 1,220 | 193,000 | 960.25 |
| 1984-06-01 | 1,210 | 1,220 | 1,190 | 1,200 | 314,000 | 944.51 |
| 1984-05-31 | 1,240 | 1,240 | 1,220 | 1,220 | 415,000 | 960.25 |
| 1984-05-30 | 1,230 | 1,270 | 1,230 | 1,250 | 310,000 | 983.87 |
| 1984-05-29 | 1,220 | 1,240 | 1,220 | 1,240 | 149,000 | 975.99 |
| 1984-05-28 | 1,200 | 1,240 | 1,190 | 1,220 | 279,000 | 960.25 |
| 1984-05-26 | 1,200 | 1,220 | 1,200 | 1,200 | 87,000 | 944.51 |
| 1984-05-25 | 1,190 | 1,220 | 1,190 | 1,220 | 211,000 | 960.25 |
| 1984-05-24 | 1,160 | 1,210 | 1,160 | 1,210 | 488,000 | 952.38 |
| 1984-05-23 | 1,130 | 1,160 | 1,120 | 1,130 | 627,000 | 889.41 |
| 1984-05-22 | 1,120 | 1,160 | 1,120 | 1,160 | 168,000 | 913.03 |
| 1984-05-21 | 1,190 | 1,200 | 1,160 | 1,160 | 117,000 | 913.03 |
| 1984-05-19 | 1,170 | 1,200 | 1,170 | 1,190 | 77,000 | 936.64 |
| 1984-05-18 | 1,180 | 1,210 | 1,130 | 1,190 | 825,000 | 936.64 |
| 1984-05-17 | 1,260 | 1,270 | 1,220 | 1,220 | 287,000 | 960.25 |
| 1984-05-16 | 1,280 | 1,300 | 1,260 | 1,260 | 225,000 | 991.74 |
| 1984-05-15 | 1,220 | 1,280 | 1,220 | 1,260 | 353,000 | 991.74 |
| 1984-05-14 | 1,250 | 1,250 | 1,220 | 1,240 | 441,000 | 975.99 |
| 1984-05-11 | 1,270 | 1,280 | 1,250 | 1,250 | 335,000 | 983.87 |
| 1984-05-10 | 1,320 | 1,320 | 1,270 | 1,280 | 601,000 | 1,007.48 |
| 1984-05-09 | 1,310 | 1,330 | 1,310 | 1,330 | 295,000 | 1,046.83 |
| 1984-05-08 | 1,320 | 1,330 | 1,300 | 1,310 | 140,000 | 1,031.09 |
| 1984-05-07 | 1,350 | 1,350 | 1,310 | 1,310 | 166,000 | 1,031.09 |
| 1984-05-04 | 1,350 | 1,370 | 1,350 | 1,360 | 332,000 | 1,070.44 |
| 1984-05-02 | 1,340 | 1,350 | 1,310 | 1,350 | 806,000 | 1,062.57 |
| 1984-05-01 | 1,290 | 1,330 | 1,280 | 1,320 | 236,000 | 1,038.96 |
| 1984-04-28 | 1,270 | 1,290 | 1,270 | 1,280 | 161,000 | 1,007.48 |
| 1984-04-27 | 1,260 | 1,300 | 1,260 | 1,280 | 228,000 | 1,007.48 |
| 1984-04-26 | 1,250 | 1,270 | 1,250 | 1,250 | 185,000 | 983.87 |
| 1984-04-25 | 1,270 | 1,280 | 1,240 | 1,240 | 206,000 | 975.99 |
| 1984-04-24 | 1,280 | 1,280 | 1,260 | 1,260 | 226,000 | 991.74 |
| 1984-04-23 | 1,280 | 1,300 | 1,280 | 1,300 | 209,000 | 1,023.22 |
| 1984-04-21 | 1,300 | 1,300 | 1,280 | 1,300 | 206,000 | 1,023.22 |
| 1984-04-20 | 1,300 | 1,330 | 1,300 | 1,300 | 323,000 | 1,023.22 |
| 1984-04-19 | 1,340 | 1,340 | 1,300 | 1,300 | 428,000 | 1,023.22 |
| 1984-04-18 | 1,340 | 1,360 | 1,330 | 1,350 | 256,000 | 1,062.57 |
| 1984-04-17 | 1,340 | 1,360 | 1,310 | 1,310 | 292,000 | 1,031.09 |
| 1984-04-16 | 1,330 | 1,360 | 1,320 | 1,350 | 315,000 | 1,062.57 |
| 1984-04-13 | 1,360 | 1,370 | 1,330 | 1,330 | 341,000 | 1,046.83 |
| 1984-04-12 | 1,340 | 1,370 | 1,340 | 1,350 | 254,000 | 1,062.57 |
| 1984-04-11 | 1,320 | 1,350 | 1,320 | 1,350 | 470,000 | 1,062.57 |
| 1984-04-10 | 1,350 | 1,350 | 1,320 | 1,340 | 136,000 | 1,054.70 |
| 1984-04-09 | 1,320 | 1,340 | 1,320 | 1,330 | 65,000 | 1,046.83 |
| 1984-04-07 | 1,330 | 1,330 | 1,320 | 1,320 | 188,000 | 1,038.96 |
| 1984-04-06 | 1,320 | 1,340 | 1,300 | 1,330 | 506,000 | 1,046.83 |
| 1984-04-05 | 1,340 | 1,350 | 1,320 | 1,340 | 500,000 | 1,054.70 |
| 1984-04-04 | 1,350 | 1,350 | 1,330 | 1,340 | 613,000 | 1,054.70 |
| 1984-04-03 | 1,360 | 1,360 | 1,340 | 1,360 | 416,000 | 1,070.44 |
| 1984-04-02 | 1,360 | 1,380 | 1,340 | 1,350 | 549,000 | 1,062.57 |
| 1984-03-31 | 1,360 | 1,380 | 1,350 | 1,380 | 145,000 | 1,086.19 |
| 1984-03-30 | 1,360 | 1,380 | 1,340 | 1,350 | 320,000 | 1,062.57 |
| 1984-03-29 | 1,400 | 1,400 | 1,360 | 1,390 | 514,000 | 1,094.06 |
| 1984-03-28 | 1,410 | 1,420 | 1,370 | 1,400 | 498,000 | 1,101.93 |
| 1984-03-27 | 1,380 | 1,380 | 1,360 | 1,380 | 231,000 | 1,086.19 |
| 1984-03-26 | 1,400 | 1,400 | 1,360 | 1,380 | 356,000 | 1,086.19 |
| 1984-03-24 | 1,400 | 1,400 | 1,370 | 1,380 | 377,000 | 1,086.19 |
| 1984-03-23 | 1,380 | 1,400 | 1,320 | 1,390 | 645,000 | 1,094.06 |
| 1984-03-22 | 1,400 | 1,400 | 1,380 | 1,380 | 290,000 | 1,086.19 |
| 1984-03-21 | 1,380 | 1,400 | 1,380 | 1,400 | 177,000 | 1,101.93 |
| 1984-03-19 | 1,420 | 1,420 | 1,370 | 1,380 | 461,000 | 1,086.19 |
| 1984-03-17 | 1,450 | 1,450 | 1,410 | 1,420 | 1,079,000 | 1,117.67 |
| 1984-03-16 | 1,440 | 1,450 | 1,420 | 1,440 | 2,476,999 | 1,133.41 |
| 1984-03-15 | 1,430 | 1,440 | 1,360 | 1,360 | 1,995,000 | 1,070.44 |
| 1984-03-14 | 1,500 | 1,580 | 1,500 | 1,580 | 2,840,999 | 1,130.55 |
| 1984-03-13 | 1,490 | 1,490 | 1,450 | 1,480 | 630,000 | 1,059 |
| 1984-03-12 | 1,490 | 1,490 | 1,480 | 1,480 | 140,000 | 1,059 |
| 1984-03-09 | 1,480 | 1,490 | 1,470 | 1,480 | 181,000 | 1,059 |
| 1984-03-08 | 1,480 | 1,490 | 1,470 | 1,490 | 189,000 | 1,066.15 |
| 1984-03-07 | 1,500 | 1,510 | 1,450 | 1,460 | 270,000 | 1,044.69 |
| 1984-03-06 | 1,530 | 1,530 | 1,510 | 1,520 | 512,000 | 1,087.62 |
| 1984-03-05 | 1,520 | 1,530 | 1,500 | 1,530 | 471,000 | 1,094.77 |
| 1984-03-03 | 1,500 | 1,520 | 1,490 | 1,520 | 393,000 | 1,087.62 |
| 1984-03-02 | 1,480 | 1,510 | 1,480 | 1,500 | 576,000 | 1,073.31 |
| 1984-03-01 | 1,500 | 1,500 | 1,480 | 1,500 | 414,000 | 1,073.31 |
| 1984-02-29 | 1,480 | 1,490 | 1,460 | 1,480 | 238,000 | 1,059 |
| 1984-02-28 | 1,510 | 1,520 | 1,480 | 1,510 | 506,000 | 1,080.46 |
| 1984-02-27 | 1,500 | 1,520 | 1,490 | 1,510 | 700,000 | 1,080.46 |
| 1984-02-25 | 1,490 | 1,490 | 1,470 | 1,470 | 280,000 | 1,051.84 |
| 1984-02-24 | 1,440 | 1,470 | 1,440 | 1,450 | 218,000 | 1,037.53 |
| 1984-02-23 | 1,450 | 1,460 | 1,430 | 1,430 | 211,000 | 1,023.22 |
| 1984-02-22 | 1,460 | 1,460 | 1,450 | 1,450 | 179,000 | 1,037.53 |
| 1984-02-21 | 1,440 | 1,460 | 1,440 | 1,450 | 277,000 | 1,037.53 |
| 1984-02-20 | 1,440 | 1,440 | 1,430 | 1,440 | 138,000 | 1,030.37 |
| 1984-02-18 | 1,410 | 1,430 | 1,410 | 1,430 | 363,000 | 1,023.22 |
| 1984-02-17 | 1,430 | 1,440 | 1,410 | 1,410 | 538,000 | 1,008.91 |
| 1984-02-16 | 1,430 | 1,440 | 1,430 | 1,440 | 270,000 | 1,030.37 |
| 1984-02-15 | 1,440 | 1,460 | 1,430 | 1,430 | 366,000 | 1,023.22 |
| 1984-02-14 | 1,460 | 1,460 | 1,430 | 1,430 | 304,000 | 1,023.22 |
| 1984-02-13 | 1,440 | 1,470 | 1,420 | 1,450 | 255,000 | 1,037.53 |
| 1984-02-10 | 1,410 | 1,430 | 1,400 | 1,420 | 336,000 | 1,016.06 |
| 1984-02-09 | 1,440 | 1,440 | 1,410 | 1,430 | 375,000 | 1,023.22 |
| 1984-02-08 | 1,460 | 1,500 | 1,450 | 1,460 | 806,000 | 1,044.69 |
| 1984-02-07 | 1,450 | 1,460 | 1,440 | 1,460 | 386,000 | 1,044.69 |
| 1984-02-06 | 1,450 | 1,490 | 1,450 | 1,460 | 336,000 | 1,044.69 |
| 1984-02-04 | 1,460 | 1,480 | 1,450 | 1,450 | 224,000 | 1,037.53 |
| 1984-02-03 | 1,500 | 1,500 | 1,470 | 1,490 | 263,000 | 1,066.15 |
| 1984-02-02 | 1,510 | 1,510 | 1,470 | 1,500 | 720,000 | 1,073.31 |
| 1984-02-01 | 1,500 | 1,510 | 1,480 | 1,510 | 729,000 | 1,080.46 |
| 1984-01-31 | 1,510 | 1,520 | 1,490 | 1,510 | 658,000 | 1,080.46 |
| 1984-01-30 | 1,550 | 1,550 | 1,510 | 1,530 | 2,066,999 | 1,094.77 |
| 1984-01-27 | 1,430 | 1,440 | 1,420 | 1,440 | 1,163,000 | 1,030.37 |
| 1984-01-26 | 1,440 | 1,440 | 1,420 | 1,440 | 383,000 | 1,030.37 |
| 1984-01-25 | 1,410 | 1,440 | 1,400 | 1,440 | 851,000 | 1,030.37 |
| 1984-01-24 | 1,420 | 1,430 | 1,410 | 1,410 | 390,000 | 1,008.91 |
| 1984-01-23 | 1,450 | 1,450 | 1,430 | 1,440 | 93,000 | 1,030.37 |
| 1984-01-21 | 1,450 | 1,450 | 1,430 | 1,440 | 295,000 | 1,030.37 |
| 1984-01-20 | 1,460 | 1,470 | 1,430 | 1,440 | 316,000 | 1,030.37 |
| 1984-01-19 | 1,480 | 1,480 | 1,460 | 1,470 | 130,000 | 1,051.84 |
| 1984-01-18 | 1,480 | 1,480 | 1,450 | 1,450 | 117,000 | 1,037.53 |
| 1984-01-17 | 1,490 | 1,500 | 1,450 | 1,490 | 454,000 | 1,066.15 |
| 1984-01-13 | 1,410 | 1,430 | 1,410 | 1,430 | 259,000 | 1,023.22 |
| 1984-01-12 | 1,410 | 1,420 | 1,400 | 1,400 | 334,000 | 1,001.75 |
| 1984-01-11 | 1,430 | 1,430 | 1,410 | 1,410 | 180,000 | 1,008.91 |
| 1984-01-10 | 1,410 | 1,430 | 1,400 | 1,430 | 276,000 | 1,023.22 |
| 1984-01-09 | 1,410 | 1,420 | 1,400 | 1,410 | 121,000 | 1,008.91 |
| 1984-01-07 | 1,440 | 1,450 | 1,400 | 1,430 | 227,000 | 1,023.22 |
| 1984-01-06 | 1,450 | 1,470 | 1,450 | 1,450 | 282,000 | 1,037.53 |
| 1984-01-05 | 1,490 | 1,490 | 1,440 | 1,490 | 604,000 | 1,066.15 |
| 1984-01-04 | 1,450 | 1,500 | 1,450 | 1,500 | 172,000 | 1,073.31 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
