6954 ファナック(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 | 11,010 | 11,300 | 10,850 | 11,300 | 80,900 | 1,145.58 |
| 1984-12-27 | 11,000 | 11,080 | 10,850 | 11,040 | 102,100 | 1,119.22 |
| 1984-12-26 | 11,250 | 11,280 | 10,980 | 11,000 | 200,000 | 1,115.17 |
| 1984-12-25 | 11,390 | 11,390 | 11,200 | 11,250 | 65,100 | 1,140.51 |
| 1984-12-24 | 11,350 | 11,350 | 11,160 | 11,250 | 73,800 | 1,140.51 |
| 1984-12-22 | 11,200 | 11,340 | 11,100 | 11,100 | 72,800 | 1,125.30 |
| 1984-12-21 | 11,400 | 11,400 | 11,180 | 11,390 | 104,400 | 1,154.70 |
| 1984-12-20 | 11,300 | 11,500 | 11,300 | 11,400 | 127,700 | 1,155.72 |
| 1984-12-19 | 11,900 | 11,900 | 11,400 | 11,420 | 297,000 | 1,157.75 |
| 1984-12-18 | 11,640 | 11,650 | 11,300 | 11,460 | 157,900 | 1,161.80 |
| 1984-12-17 | 11,600 | 11,690 | 11,500 | 11,650 | 226,000 | 1,181.06 |
| 1984-12-15 | 11,100 | 11,490 | 11,100 | 11,400 | 205,400 | 1,155.72 |
| 1984-12-14 | 10,930 | 11,150 | 10,930 | 11,100 | 125,700 | 1,125.30 |
| 1984-12-13 | 10,800 | 10,990 | 10,710 | 10,900 | 143,500 | 1,105.03 |
| 1984-12-12 | 10,550 | 10,950 | 10,500 | 10,800 | 223,000 | 1,094.89 |
| 1984-12-11 | 10,110 | 10,300 | 10,060 | 10,150 | 171,300 | 1,028.99 |
| 1984-12-10 | 10,300 | 10,300 | 10,050 | 10,050 | 202,400 | 1,018.86 |
| 1984-12-07 | 10,510 | 10,600 | 10,400 | 10,500 | 170,900 | 1,064.48 |
| 1984-12-06 | 10,990 | 11,000 | 10,700 | 10,700 | 148,800 | 1,084.75 |
| 1984-12-05 | 11,100 | 11,200 | 11,000 | 11,000 | 131,200 | 1,115.17 |
| 1984-12-04 | 11,340 | 11,340 | 11,100 | 11,200 | 78,500 | 1,135.44 |
| 1984-12-03 | 11,100 | 11,400 | 11,100 | 11,230 | 310,600 | 1,138.48 |
| 1984-12-01 | 11,100 | 11,100 | 11,000 | 11,100 | 98,900 | 1,125.30 |
| 1984-11-30 | 11,000 | 11,100 | 10,950 | 11,100 | 180,600 | 1,125.30 |
| 1984-11-29 | 11,100 | 11,120 | 11,000 | 11,000 | 116,000 | 1,115.17 |
| 1984-11-28 | 11,100 | 11,290 | 11,030 | 11,160 | 197,200 | 1,131.39 |
| 1984-11-27 | 10,950 | 11,100 | 10,950 | 11,000 | 96,600 | 1,115.17 |
| 1984-11-26 | 11,000 | 11,100 | 11,000 | 11,000 | 96,200 | 1,115.17 |
| 1984-11-24 | 11,100 | 11,170 | 11,000 | 11,000 | 61,100 | 1,115.17 |
| 1984-11-22 | 11,120 | 11,240 | 11,000 | 11,000 | 137,200 | 1,115.17 |
| 1984-11-21 | 11,250 | 11,350 | 11,110 | 11,120 | 104,900 | 1,127.33 |
| 1984-11-20 | 11,250 | 11,450 | 11,250 | 11,290 | 96,400 | 1,144.57 |
| 1984-11-19 | 11,260 | 11,350 | 11,210 | 11,260 | 41,900 | 1,141.52 |
| 1984-11-17 | 11,500 | 11,500 | 11,000 | 11,250 | 53,700 | 1,140.51 |
| 1984-11-16 | 11,610 | 11,720 | 11,500 | 11,530 | 152,900 | 1,168.90 |
| 1984-11-15 | 11,750 | 11,810 | 11,560 | 11,650 | 103,500 | 1,181.06 |
| 1984-11-14 | 11,500 | 11,700 | 11,350 | 11,550 | 234,000 | 1,170.92 |
| 1984-11-13 | 10,890 | 11,550 | 10,850 | 11,320 | 216,600 | 1,147.61 |
| 1984-11-12 | 10,970 | 11,100 | 10,900 | 10,900 | 88,000 | 1,105.03 |
| 1984-11-09 | 11,000 | 11,200 | 10,970 | 11,100 | 211,300 | 1,125.30 |
| 1984-11-08 | 10,970 | 11,080 | 10,700 | 10,950 | 290,800 | 1,110.10 |
| 1984-11-07 | 11,300 | 11,490 | 11,010 | 11,170 | 324,800 | 1,132.40 |
| 1984-11-06 | 11,700 | 11,800 | 11,250 | 11,250 | 250,300 | 1,140.51 |
| 1984-11-05 | 11,850 | 11,900 | 11,650 | 11,870 | 333,800 | 1,203.37 |
| 1984-11-02 | 12,000 | 12,000 | 11,700 | 11,700 | 151,000 | 1,186.13 |
| 1984-11-01 | 11,970 | 12,140 | 11,680 | 11,700 | 304,800 | 1,186.13 |
| 1984-10-31 | 11,900 | 12,010 | 11,800 | 11,950 | 218,100 | 1,211.48 |
| 1984-10-30 | 12,080 | 12,100 | 11,650 | 11,700 | 249,100 | 1,186.13 |
| 1984-10-29 | 12,250 | 12,300 | 11,880 | 11,880 | 377,500 | 1,204.38 |
| 1984-10-27 | 11,900 | 11,980 | 11,800 | 11,900 | 110,700 | 1,206.41 |
| 1984-10-26 | 11,750 | 11,950 | 11,750 | 11,880 | 376,800 | 1,204.38 |
| 1984-10-25 | 12,100 | 12,150 | 11,950 | 11,950 | 346,300 | 1,211.48 |
| 1984-10-24 | 12,250 | 12,350 | 12,110 | 12,110 | 190,000 | 1,227.70 |
| 1984-10-23 | 12,300 | 12,360 | 12,010 | 12,300 | 204,900 | 1,246.96 |
| 1984-10-22 | 12,250 | 12,500 | 12,100 | 12,400 | 339,600 | 1,257.10 |
| 1984-10-20 | 12,200 | 12,390 | 12,000 | 12,050 | 160,500 | 1,221.61 |
| 1984-10-19 | 12,710 | 12,900 | 12,400 | 12,400 | 333,400 | 1,257.10 |
| 1984-10-18 | 12,900 | 12,900 | 12,650 | 12,650 | 322,000 | 1,282.44 |
| 1984-10-17 | 12,630 | 13,000 | 12,510 | 12,900 | 796,401 | 1,307.79 |
| 1984-10-16 | 12,570 | 12,760 | 12,500 | 12,650 | 835,301 | 1,282.44 |
| 1984-10-15 | 12,200 | 12,500 | 12,110 | 12,470 | 524,100 | 1,264.19 |
| 1984-10-12 | 12,450 | 12,500 | 12,200 | 12,200 | 633,701 | 1,236.82 |
| 1984-10-11 | 12,000 | 12,300 | 12,000 | 12,300 | 410,800 | 1,246.96 |
| 1984-10-09 | 12,090 | 12,200 | 11,950 | 12,200 | 432,100 | 1,236.82 |
| 1984-10-08 | 12,050 | 12,250 | 12,050 | 12,090 | 332,600 | 1,225.67 |
| 1984-10-06 | 11,750 | 12,290 | 11,700 | 12,250 | 568,000 | 1,241.89 |
| 1984-10-05 | 11,550 | 11,730 | 11,520 | 11,700 | 400,400 | 1,186.13 |
| 1984-10-04 | 11,550 | 11,550 | 11,400 | 11,500 | 187,200 | 1,165.86 |
| 1984-10-03 | 11,300 | 11,590 | 11,200 | 11,550 | 432,800 | 1,170.92 |
| 1984-10-02 | 11,150 | 11,300 | 11,090 | 11,200 | 209,800 | 1,135.44 |
| 1984-10-01 | 11,700 | 11,700 | 11,310 | 11,350 | 382,300 | 1,150.65 |
| 1984-09-29 | 11,300 | 11,500 | 11,210 | 11,500 | 163,700 | 1,165.86 |
| 1984-09-28 | 11,400 | 11,500 | 11,300 | 11,300 | 261,600 | 1,145.58 |
| 1984-09-27 | 11,320 | 11,700 | 11,320 | 11,400 | 378,300 | 1,155.72 |
| 1984-09-26 | 11,500 | 11,800 | 11,300 | 11,730 | 1,126,601 | 1,189.17 |
| 1984-09-25 | 10,820 | 11,050 | 10,700 | 11,000 | 245,700 | 1,115.17 |
| 1984-09-22 | 10,800 | 10,830 | 10,710 | 10,820 | 220,900 | 1,096.92 |
| 1984-09-21 | 10,840 | 10,840 | 10,640 | 10,800 | 288,600 | 1,094.89 |
| 1984-09-20 | 10,610 | 10,900 | 10,570 | 10,840 | 529,000 | 1,098.95 |
| 1984-09-19 | 10,500 | 10,800 | 10,300 | 10,610 | 826,001 | 1,075.63 |
| 1984-09-18 | 9,990 | 10,490 | 9,850 | 10,490 | 599,000 | 1,063.46 |
| 1984-09-17 | 9,870 | 10,000 | 9,840 | 9,920 | 331,300 | 1,005.68 |
| 1984-09-14 | 9,800 | 9,890 | 9,660 | 9,890 | 385,100 | 1,002.64 |
| 1984-09-13 | 9,500 | 9,700 | 9,450 | 9,510 | 401,500 | 964.11 |
| 1984-09-12 | 9,450 | 9,500 | 9,400 | 9,440 | 104,500 | 957.02 |
| 1984-09-11 | 9,280 | 9,400 | 9,250 | 9,360 | 63,900 | 948.91 |
| 1984-09-10 | 9,280 | 9,350 | 9,210 | 9,230 | 34,000 | 935.73 |
| 1984-09-07 | 9,300 | 9,390 | 9,300 | 9,300 | 63,700 | 942.82 |
| 1984-09-06 | 9,350 | 9,400 | 9,300 | 9,300 | 50,600 | 942.82 |
| 1984-09-05 | 9,350 | 9,400 | 9,290 | 9,400 | 100,000 | 952.96 |
| 1984-09-04 | 9,410 | 9,450 | 9,350 | 9,400 | 48,300 | 952.96 |
| 1984-09-03 | 9,500 | 9,500 | 9,450 | 9,450 | 32,000 | 958.03 |
| 1984-09-01 | 9,520 | 9,560 | 9,480 | 9,480 | 49,400 | 961.07 |
| 1984-08-31 | 9,450 | 9,560 | 9,450 | 9,560 | 156,200 | 969.18 |
| 1984-08-30 | 9,450 | 9,550 | 9,450 | 9,450 | 117,500 | 958.03 |
| 1984-08-29 | 9,440 | 9,530 | 9,440 | 9,450 | 169,800 | 958.03 |
| 1984-08-28 | 9,350 | 9,540 | 9,350 | 9,540 | 88,900 | 967.15 |
| 1984-08-27 | 9,400 | 9,440 | 9,300 | 9,350 | 42,500 | 947.89 |
| 1984-08-25 | 9,400 | 9,460 | 9,400 | 9,400 | 46,500 | 952.96 |
| 1984-08-24 | 9,490 | 9,550 | 9,460 | 9,460 | 112,200 | 959.04 |
| 1984-08-23 | 9,470 | 9,490 | 9,360 | 9,490 | 88,100 | 962.08 |
| 1984-08-22 | 9,490 | 9,500 | 9,330 | 9,480 | 178,600 | 961.07 |
| 1984-08-21 | 9,470 | 9,480 | 9,320 | 9,430 | 116,100 | 956 |
| 1984-08-20 | 9,400 | 9,530 | 9,300 | 9,490 | 73,600 | 962.08 |
| 1984-08-18 | 9,390 | 9,450 | 9,150 | 9,400 | 64,600 | 952.96 |
| 1984-08-17 | 9,540 | 9,560 | 9,400 | 9,490 | 270,000 | 962.08 |
| 1984-08-16 | 9,250 | 9,650 | 9,170 | 9,550 | 432,200 | 968.17 |
| 1984-08-15 | 9,050 | 9,200 | 8,900 | 9,150 | 150,000 | 927.62 |
| 1984-08-14 | 8,990 | 9,000 | 8,950 | 8,950 | 75,300 | 907.34 |
| 1984-08-13 | 9,050 | 9,050 | 8,950 | 9,000 | 114,100 | 912.41 |
| 1984-08-10 | 9,000 | 9,000 | 8,860 | 8,950 | 222,000 | 907.34 |
| 1984-08-09 | 8,700 | 8,800 | 8,660 | 8,790 | 47,700 | 891.12 |
| 1984-08-08 | 8,890 | 8,890 | 8,700 | 8,800 | 156,800 | 892.13 |
| 1984-08-07 | 8,900 | 9,000 | 8,710 | 8,900 | 142,800 | 902.27 |
| 1984-08-06 | 8,800 | 9,050 | 8,780 | 9,000 | 181,800 | 912.41 |
| 1984-08-04 | 9,000 | 9,050 | 8,920 | 8,950 | 405,700 | 907.34 |
| 1984-08-03 | 8,580 | 8,750 | 8,500 | 8,750 | 387,800 | 887.06 |
| 1984-08-02 | 8,100 | 8,230 | 8,000 | 8,230 | 93,500 | 834.35 |
| 1984-08-01 | 7,940 | 7,940 | 7,870 | 7,870 | 48,500 | 797.85 |
| 1984-07-31 | 7,800 | 7,940 | 7,800 | 7,940 | 60,400 | 804.95 |
| 1984-07-30 | 7,950 | 8,000 | 7,890 | 7,950 | 46,900 | 805.96 |
| 1984-07-28 | 8,000 | 8,000 | 7,800 | 7,930 | 128,400 | 803.93 |
| 1984-07-27 | 8,000 | 8,090 | 7,950 | 7,980 | 108,600 | 809 |
| 1984-07-26 | 7,980 | 8,000 | 7,750 | 7,950 | 124,800 | 805.96 |
| 1984-07-25 | 7,490 | 7,950 | 7,490 | 7,800 | 95,300 | 790.75 |
| 1984-07-24 | 7,350 | 7,490 | 7,350 | 7,400 | 128,200 | 750.20 |
| 1984-07-23 | 7,710 | 7,740 | 7,550 | 7,550 | 43,800 | 765.41 |
| 1984-07-21 | 7,800 | 7,850 | 7,710 | 7,790 | 89,500 | 789.74 |
| 1984-07-20 | 7,860 | 7,950 | 7,830 | 7,940 | 45,800 | 804.95 |
| 1984-07-19 | 7,980 | 8,000 | 7,860 | 7,980 | 71,700 | 809 |
| 1984-07-18 | 8,050 | 8,060 | 7,950 | 7,950 | 96,300 | 805.96 |
| 1984-07-17 | 7,990 | 8,140 | 7,970 | 8,010 | 111,500 | 812.04 |
| 1984-07-16 | 7,950 | 8,100 | 7,950 | 7,950 | 94,200 | 805.96 |
| 1984-07-13 | 7,970 | 8,130 | 7,970 | 7,980 | 67,300 | 809 |
| 1984-07-12 | 7,950 | 8,000 | 7,950 | 7,970 | 54,900 | 807.99 |
| 1984-07-11 | 8,100 | 8,120 | 8,000 | 8,100 | 51,100 | 821.17 |
| 1984-07-10 | 8,150 | 8,220 | 8,110 | 8,110 | 93,200 | 822.18 |
| 1984-07-09 | 8,100 | 8,250 | 8,100 | 8,250 | 34,300 | 836.38 |
| 1984-07-07 | 8,100 | 8,200 | 8,020 | 8,200 | 93,300 | 831.31 |
| 1984-07-06 | 7,980 | 8,120 | 7,960 | 8,100 | 83,500 | 821.17 |
| 1984-07-05 | 7,960 | 8,010 | 7,960 | 7,980 | 66,500 | 809 |
| 1984-07-04 | 7,950 | 8,030 | 7,950 | 7,960 | 208,500 | 806.98 |
| 1984-07-03 | 7,980 | 8,050 | 7,960 | 7,970 | 189,900 | 807.99 |
| 1984-07-02 | 8,250 | 8,250 | 7,950 | 7,980 | 168,500 | 809 |
| 1984-06-30 | 8,250 | 8,280 | 8,150 | 8,160 | 72,000 | 827.25 |
| 1984-06-29 | 8,400 | 8,400 | 8,250 | 8,250 | 87,300 | 836.38 |
| 1984-06-28 | 8,150 | 8,350 | 8,100 | 8,300 | 124,000 | 841.44 |
| 1984-06-27 | 8,220 | 8,300 | 8,110 | 8,150 | 130,500 | 826.24 |
| 1984-06-26 | 8,200 | 8,250 | 8,000 | 8,240 | 89,000 | 835.36 |
| 1984-06-25 | 8,350 | 8,350 | 8,100 | 8,200 | 53,800 | 831.31 |
| 1984-06-23 | 8,250 | 8,250 | 8,060 | 8,250 | 75,300 | 836.38 |
| 1984-06-22 | 7,990 | 8,100 | 7,950 | 7,950 | 78,400 | 805.96 |
| 1984-06-21 | 8,120 | 8,190 | 8,020 | 8,090 | 162,100 | 820.15 |
| 1984-06-20 | 8,050 | 8,120 | 8,000 | 8,120 | 76,600 | 823.20 |
| 1984-06-19 | 8,250 | 8,250 | 8,050 | 8,150 | 129,600 | 826.24 |
| 1984-06-18 | 7,810 | 8,100 | 7,810 | 8,050 | 96,400 | 816.10 |
| 1984-06-16 | 7,790 | 7,870 | 7,790 | 7,840 | 82,300 | 794.81 |
| 1984-06-15 | 7,900 | 8,000 | 7,860 | 7,890 | 114,200 | 799.88 |
| 1984-06-14 | 8,050 | 8,080 | 7,950 | 8,080 | 108,600 | 819.14 |
| 1984-06-13 | 8,100 | 8,200 | 8,100 | 8,100 | 60,100 | 821.17 |
| 1984-06-12 | 8,400 | 8,400 | 8,220 | 8,220 | 69,400 | 833.33 |
| 1984-06-11 | 8,400 | 8,450 | 8,300 | 8,450 | 57,700 | 856.65 |
| 1984-06-08 | 8,400 | 8,450 | 8,300 | 8,380 | 80,400 | 849.55 |
| 1984-06-07 | 8,340 | 8,490 | 8,310 | 8,350 | 142,700 | 846.51 |
| 1984-06-06 | 8,300 | 8,390 | 8,180 | 8,300 | 55,700 | 841.44 |
| 1984-06-05 | 8,540 | 8,590 | 8,260 | 8,260 | 161,400 | 837.39 |
| 1984-06-04 | 8,400 | 8,490 | 8,370 | 8,490 | 70,100 | 860.71 |
| 1984-06-02 | 8,450 | 8,450 | 8,260 | 8,300 | 121,900 | 841.44 |
| 1984-06-01 | 8,150 | 8,310 | 8,100 | 8,110 | 202,000 | 822.18 |
| 1984-05-31 | 8,290 | 8,300 | 8,000 | 8,050 | 194,000 | 816.10 |
| 1984-05-30 | 8,480 | 8,490 | 8,300 | 8,360 | 134,100 | 847.53 |
| 1984-05-29 | 8,400 | 8,500 | 8,300 | 8,500 | 183,000 | 861.72 |
| 1984-05-28 | 8,200 | 8,400 | 8,150 | 8,250 | 53,500 | 836.38 |
| 1984-05-26 | 8,400 | 8,470 | 8,300 | 8,300 | 119,100 | 841.44 |
| 1984-05-25 | 8,510 | 8,610 | 8,310 | 8,380 | 133,400 | 849.55 |
| 1984-05-24 | 8,550 | 8,840 | 8,500 | 8,710 | 293,000 | 883.01 |
| 1984-05-23 | 7,990 | 8,500 | 7,950 | 8,450 | 353,200 | 856.65 |
| 1984-05-22 | 7,970 | 8,030 | 7,800 | 7,960 | 173,200 | 806.98 |
| 1984-05-21 | 7,950 | 8,100 | 7,950 | 7,990 | 49,800 | 810.02 |
| 1984-05-19 | 8,100 | 8,200 | 8,000 | 8,150 | 46,500 | 826.24 |
| 1984-05-18 | 8,000 | 8,100 | 7,800 | 7,800 | 219,200 | 790.75 |
| 1984-05-17 | 8,340 | 8,450 | 8,100 | 8,200 | 90,400 | 831.31 |
| 1984-05-16 | 8,500 | 8,650 | 8,280 | 8,400 | 179,500 | 851.58 |
| 1984-05-15 | 8,100 | 8,650 | 8,050 | 8,450 | 209,500 | 856.65 |
| 1984-05-14 | 8,100 | 8,290 | 8,000 | 8,100 | 144,300 | 821.17 |
| 1984-05-11 | 8,750 | 8,840 | 8,710 | 8,710 | 156,500 | 883.01 |
| 1984-05-10 | 8,980 | 8,980 | 8,700 | 8,750 | 180,400 | 887.06 |
| 1984-05-09 | 9,150 | 9,200 | 9,070 | 9,070 | 148,900 | 919.51 |
| 1984-05-08 | 9,400 | 9,400 | 9,050 | 9,150 | 94,600 | 927.62 |
| 1984-05-07 | 9,470 | 9,470 | 9,310 | 9,360 | 92,200 | 948.91 |
| 1984-05-04 | 9,570 | 9,570 | 9,450 | 9,490 | 96,100 | 962.08 |
| 1984-05-02 | 9,500 | 9,590 | 9,460 | 9,540 | 164,500 | 967.15 |
| 1984-05-01 | 9,430 | 9,470 | 9,400 | 9,400 | 96,000 | 952.96 |
| 1984-04-28 | 9,500 | 9,500 | 9,400 | 9,450 | 133,600 | 958.03 |
| 1984-04-27 | 9,360 | 9,550 | 9,350 | 9,350 | 134,800 | 947.89 |
| 1984-04-26 | 9,050 | 9,300 | 9,050 | 9,300 | 173,600 | 942.82 |
| 1984-04-25 | 9,110 | 9,140 | 9,000 | 9,040 | 194,300 | 916.46 |
| 1984-04-24 | 9,130 | 9,150 | 9,110 | 9,140 | 105,700 | 926.60 |
| 1984-04-23 | 9,190 | 9,300 | 9,130 | 9,160 | 72,000 | 928.63 |
| 1984-04-21 | 9,190 | 9,270 | 9,100 | 9,190 | 89,400 | 931.67 |
| 1984-04-20 | 9,050 | 9,260 | 9,050 | 9,100 | 203,900 | 922.55 |
| 1984-04-19 | 9,200 | 9,240 | 9,050 | 9,080 | 166,100 | 920.52 |
| 1984-04-18 | 9,500 | 9,500 | 9,200 | 9,290 | 218,000 | 941.81 |
| 1984-04-17 | 9,710 | 9,710 | 9,380 | 9,400 | 152,700 | 952.96 |
| 1984-04-16 | 9,850 | 9,900 | 9,710 | 9,760 | 153,100 | 989.46 |
| 1984-04-13 | 10,040 | 10,190 | 9,980 | 10,100 | 282,700 | 1,023.93 |
| 1984-04-12 | 9,550 | 10,290 | 9,500 | 10,240 | 413,900 | 1,038.12 |
| 1984-04-11 | 9,350 | 9,790 | 9,240 | 9,600 | 212,600 | 973.24 |
| 1984-04-10 | 9,310 | 9,370 | 9,150 | 9,280 | 142,000 | 940.80 |
| 1984-04-09 | 9,300 | 9,440 | 9,270 | 9,390 | 91,900 | 951.95 |
| 1984-04-07 | 9,350 | 9,450 | 9,290 | 9,400 | 134,900 | 952.96 |
| 1984-04-06 | 9,350 | 9,530 | 9,300 | 9,350 | 155,600 | 947.89 |
| 1984-04-05 | 9,750 | 9,900 | 9,510 | 9,550 | 143,900 | 968.17 |
| 1984-04-04 | 9,690 | 10,000 | 9,680 | 9,850 | 151,900 | 998.58 |
| 1984-04-03 | 9,800 | 9,980 | 9,620 | 9,790 | 164,200 | 992.50 |
| 1984-04-02 | 10,010 | 10,150 | 10,000 | 10,050 | 141,600 | 1,018.86 |
| 1984-03-31 | 10,000 | 10,050 | 9,950 | 9,990 | 103,700 | 1,012.77 |
| 1984-03-30 | 10,200 | 10,550 | 10,110 | 10,110 | 176,800 | 1,024.94 |
| 1984-03-29 | 11,000 | 11,100 | 10,000 | 10,100 | 603,500 | 1,023.93 |
| 1984-03-28 | 10,360 | 10,360 | 10,360 | 10,360 | 354,200 | 1,050.28 |
| 1984-03-27 | 12,000 | 12,550 | 12,000 | 12,180 | 263,200 | 949.84 |
| 1984-03-26 | 12,150 | 12,150 | 12,000 | 12,100 | 187,400 | 943.60 |
| 1984-03-24 | 12,100 | 12,150 | 12,000 | 12,150 | 132,100 | 947.50 |
| 1984-03-23 | 12,200 | 12,240 | 12,100 | 12,100 | 191,400 | 943.60 |
| 1984-03-22 | 12,200 | 12,200 | 12,010 | 12,200 | 184,600 | 951.40 |
| 1984-03-21 | 12,150 | 12,300 | 12,000 | 12,000 | 225,400 | 935.80 |
| 1984-03-19 | 12,380 | 12,450 | 12,250 | 12,350 | 115,500 | 963.10 |
| 1984-03-17 | 12,590 | 12,590 | 12,390 | 12,440 | 139,800 | 970.12 |
| 1984-03-16 | 12,500 | 12,600 | 12,390 | 12,390 | 225,200 | 966.22 |
| 1984-03-15 | 12,630 | 12,650 | 12,460 | 12,500 | 231,300 | 974.80 |
| 1984-03-14 | 12,500 | 12,520 | 12,380 | 12,430 | 291,000 | 969.34 |
| 1984-03-13 | 12,230 | 12,380 | 12,100 | 12,350 | 279,600 | 963.10 |
| 1984-03-12 | 11,910 | 12,200 | 11,910 | 12,030 | 163,400 | 938.14 |
| 1984-03-09 | 11,900 | 12,020 | 11,760 | 11,900 | 172,600 | 928.01 |
| 1984-03-08 | 11,700 | 11,900 | 11,610 | 11,710 | 189,000 | 913.19 |
| 1984-03-07 | 12,000 | 12,100 | 11,750 | 11,900 | 283,500 | 928.01 |
| 1984-03-06 | 12,200 | 12,400 | 12,100 | 12,190 | 249,600 | 950.62 |
| 1984-03-05 | 12,250 | 12,550 | 12,050 | 12,350 | 431,600 | 963.10 |
| 1984-03-03 | 11,800 | 12,300 | 11,800 | 12,300 | 473,300 | 959.20 |
| 1984-03-02 | 11,350 | 11,640 | 11,350 | 11,600 | 303,900 | 904.61 |
| 1984-03-01 | 11,460 | 11,460 | 11,150 | 11,370 | 180,200 | 886.67 |
| 1984-02-29 | 11,030 | 11,350 | 11,010 | 11,350 | 108,900 | 885.12 |
| 1984-02-28 | 11,360 | 11,400 | 11,200 | 11,230 | 149,800 | 875.76 |
| 1984-02-27 | 11,550 | 11,740 | 11,160 | 11,160 | 464,800 | 870.30 |
| 1984-02-25 | 11,250 | 11,650 | 11,150 | 11,550 | 275,400 | 900.71 |
| 1984-02-24 | 11,100 | 11,180 | 10,950 | 11,050 | 347,100 | 861.72 |
| 1984-02-23 | 11,100 | 11,100 | 10,990 | 11,000 | 249,700 | 857.82 |
| 1984-02-22 | 11,000 | 11,150 | 10,950 | 11,150 | 375,100 | 869.52 |
| 1984-02-21 | 10,900 | 11,070 | 10,900 | 10,940 | 391,600 | 853.14 |
| 1984-02-20 | 10,780 | 10,950 | 10,650 | 10,910 | 276,500 | 850.80 |
| 1984-02-18 | 10,470 | 10,780 | 10,300 | 10,750 | 138,000 | 838.32 |
| 1984-02-17 | 10,230 | 10,900 | 10,200 | 10,450 | 361,000 | 814.93 |
| 1984-02-16 | 9,800 | 10,240 | 9,740 | 10,200 | 304,000 | 795.43 |
| 1984-02-15 | 9,690 | 9,940 | 9,690 | 9,800 | 343,900 | 764.24 |
| 1984-02-14 | 9,850 | 9,880 | 9,590 | 9,660 | 260,300 | 753.32 |
| 1984-02-13 | 10,000 | 10,000 | 9,920 | 9,990 | 273,200 | 779.06 |
| 1984-02-10 | 10,190 | 10,300 | 9,980 | 10,000 | 499,300 | 779.84 |
| 1984-02-09 | 10,670 | 10,920 | 10,460 | 10,590 | 369,000 | 825.85 |
| 1984-02-08 | 10,500 | 11,050 | 10,490 | 10,720 | 464,500 | 835.99 |
| 1984-02-07 | 10,500 | 10,700 | 10,450 | 10,700 | 226,300 | 834.43 |
| 1984-02-06 | 10,950 | 11,000 | 10,850 | 10,850 | 116,600 | 846.12 |
| 1984-02-04 | 11,000 | 11,200 | 11,000 | 11,050 | 121,900 | 861.72 |
| 1984-02-03 | 11,330 | 11,600 | 11,210 | 11,300 | 319,400 | 881.22 |
| 1984-02-02 | 11,560 | 11,700 | 11,360 | 11,400 | 304,600 | 889.01 |
| 1984-02-01 | 11,490 | 11,980 | 11,320 | 11,800 | 757,000 | 920.21 |
| 1984-01-31 | 11,290 | 11,290 | 11,100 | 11,290 | 409,200 | 880.44 |
| 1984-01-30 | 10,830 | 11,300 | 10,760 | 11,300 | 300,000 | 881.22 |
| 1984-01-27 | 10,860 | 10,950 | 10,800 | 10,830 | 174,700 | 844.56 |
| 1984-01-26 | 10,800 | 10,990 | 10,800 | 10,990 | 159,500 | 857.04 |
| 1984-01-25 | 10,710 | 10,980 | 10,700 | 10,800 | 231,100 | 842.22 |
| 1984-01-24 | 11,000 | 11,050 | 10,700 | 10,900 | 251,500 | 850.02 |
| 1984-01-23 | 11,000 | 11,050 | 10,890 | 11,050 | 127,500 | 861.72 |
| 1984-01-21 | 10,900 | 11,090 | 10,800 | 10,800 | 201,500 | 842.22 |
| 1984-01-20 | 10,900 | 11,300 | 10,750 | 10,900 | 486,200 | 850.02 |
| 1984-01-19 | 10,350 | 10,900 | 10,340 | 10,900 | 260,300 | 850.02 |
| 1984-01-18 | 10,300 | 10,500 | 10,250 | 10,340 | 239,700 | 806.35 |
| 1984-01-17 | 10,500 | 10,600 | 10,300 | 10,300 | 150,500 | 803.23 |
| 1984-01-13 | 10,610 | 10,640 | 10,400 | 10,550 | 184,400 | 822.73 |
| 1984-01-12 | 10,550 | 10,940 | 10,500 | 10,550 | 328,700 | 822.73 |
| 1984-01-11 | 10,430 | 11,100 | 10,400 | 10,650 | 306,600 | 830.53 |
| 1984-01-10 | 10,200 | 10,490 | 10,150 | 10,310 | 222,600 | 804.01 |
| 1984-01-09 | 10,800 | 10,890 | 10,600 | 10,600 | 146,600 | 826.63 |
| 1984-01-07 | 11,000 | 11,040 | 10,850 | 10,900 | 354,300 | 850.02 |
| 1984-01-06 | 10,850 | 11,010 | 10,800 | 10,990 | 1,026,301 | 857.04 |
| 1984-01-05 | 10,290 | 10,950 | 10,190 | 10,720 | 616,900 | 835.99 |
| 1984-01-04 | 10,000 | 10,150 | 10,000 | 10,150 | 75,000 | 791.53 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
