6962 (株)大真空 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 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 2,376.03 |
| 1984-12-27 | 2,300 | 2,300 | 2,300 | 2,300 | 17,000 | 2,376.03 |
| 1984-12-26 | 2,350 | 2,400 | 2,300 | 2,400 | 25,000 | 2,479.34 |
| 1984-12-25 | 2,330 | 2,400 | 2,330 | 2,370 | 15,000 | 2,448.35 |
| 1984-12-24 | 2,350 | 2,350 | 2,350 | 2,350 | 16,000 | 2,427.69 |
| 1984-12-22 | 2,300 | 2,450 | 2,300 | 2,400 | 8,000 | 2,479.34 |
| 1984-12-21 | 2,320 | 2,400 | 2,320 | 2,400 | 11,000 | 2,479.34 |
| 1984-12-20 | 2,480 | 2,510 | 2,480 | 2,510 | 14,000 | 2,592.98 |
| 1984-12-19 | 2,650 | 2,650 | 2,500 | 2,500 | 23,000 | 2,582.64 |
| 1984-12-18 | 2,870 | 2,870 | 2,760 | 2,760 | 29,000 | 2,851.24 |
| 1984-12-17 | 2,760 | 2,880 | 2,760 | 2,870 | 43,000 | 2,964.88 |
| 1984-12-15 | 2,700 | 2,780 | 2,700 | 2,750 | 31,000 | 2,840.91 |
| 1984-12-14 | 2,480 | 2,580 | 2,460 | 2,580 | 29,000 | 2,665.29 |
| 1984-12-13 | 2,300 | 2,580 | 2,300 | 2,490 | 42,000 | 2,572.31 |
| 1984-12-12 | 2,250 | 2,310 | 2,200 | 2,310 | 19,000 | 2,386.36 |
| 1984-12-11 | 2,280 | 2,300 | 2,180 | 2,220 | 42,000 | 2,293.39 |
| 1984-12-10 | 2,170 | 2,300 | 2,170 | 2,270 | 40,000 | 2,345.04 |
| 1984-12-07 | 2,170 | 2,180 | 2,120 | 2,170 | 42,000 | 2,241.74 |
| 1984-12-06 | 2,300 | 2,300 | 2,160 | 2,180 | 52,000 | 2,252.07 |
| 1984-12-05 | 2,400 | 2,400 | 2,330 | 2,360 | 40,000 | 2,438.02 |
| 1984-12-04 | 2,510 | 2,530 | 2,400 | 2,400 | 61,000 | 2,479.34 |
| 1984-12-03 | 2,700 | 2,700 | 2,510 | 2,510 | 29,000 | 2,592.98 |
| 1984-12-01 | 2,750 | 2,750 | 2,700 | 2,700 | 17,000 | 2,789.26 |
| 1984-11-30 | 2,750 | 2,790 | 2,750 | 2,750 | 23,000 | 2,840.91 |
| 1984-11-29 | 2,800 | 2,840 | 2,750 | 2,750 | 23,000 | 2,840.91 |
| 1984-11-28 | 2,820 | 2,820 | 2,800 | 2,800 | 24,000 | 2,892.56 |
| 1984-11-27 | 2,800 | 2,820 | 2,800 | 2,820 | 7,000 | 2,913.22 |
| 1984-11-26 | 2,830 | 2,830 | 2,810 | 2,810 | 26,000 | 2,902.89 |
| 1984-11-24 | 2,830 | 2,850 | 2,830 | 2,850 | 21,000 | 2,944.21 |
| 1984-11-22 | 2,830 | 2,850 | 2,820 | 2,830 | 24,000 | 2,923.55 |
| 1984-11-21 | 2,850 | 2,850 | 2,830 | 2,830 | 53,000 | 2,923.55 |
| 1984-11-20 | 2,850 | 2,860 | 2,850 | 2,850 | 14,000 | 2,944.21 |
| 1984-11-19 | 2,820 | 2,890 | 2,820 | 2,860 | 12,000 | 2,954.55 |
| 1984-11-17 | 2,860 | 2,900 | 2,810 | 2,850 | 13,000 | 2,944.21 |
| 1984-11-16 | 2,810 | 2,870 | 2,810 | 2,830 | 12,000 | 2,923.55 |
| 1984-11-15 | 2,860 | 2,900 | 2,810 | 2,810 | 32,000 | 2,902.89 |
| 1984-11-14 | 2,850 | 2,850 | 2,800 | 2,850 | 15,000 | 2,944.21 |
| 1984-11-13 | 2,850 | 2,850 | 2,850 | 2,850 | 15,000 | 2,944.21 |
| 1984-11-12 | 2,900 | 2,900 | 2,800 | 2,800 | 16,000 | 2,892.56 |
| 1984-11-09 | 2,900 | 2,960 | 2,900 | 2,900 | 14,000 | 2,995.87 |
| 1984-11-08 | 2,920 | 2,950 | 2,900 | 2,950 | 13,000 | 3,047.52 |
| 1984-11-07 | 3,000 | 3,010 | 2,990 | 2,990 | 15,000 | 3,088.84 |
| 1984-11-06 | 3,040 | 3,100 | 3,040 | 3,050 | 19,000 | 3,150.83 |
| 1984-11-05 | 3,000 | 3,020 | 3,000 | 3,010 | 16,000 | 3,109.50 |
| 1984-11-02 | 3,010 | 3,040 | 3,000 | 3,000 | 32,000 | 3,099.17 |
| 1984-11-01 | 3,220 | 3,220 | 3,010 | 3,140 | 19,000 | 3,243.80 |
| 1984-10-31 | 3,250 | 3,300 | 3,250 | 3,250 | 31,000 | 3,357.44 |
| 1984-10-30 | 3,200 | 3,250 | 3,200 | 3,240 | 33,000 | 3,347.11 |
| 1984-10-29 | 3,000 | 3,250 | 3,000 | 3,200 | 50,000 | 3,305.79 |
| 1984-10-27 | 2,600 | 2,990 | 2,600 | 2,990 | 32,000 | 3,088.84 |
| 1984-10-26 | 3,590 | 3,590 | 3,300 | 3,300 | 120,000 | 2,622.38 |
| 1984-10-25 | 3,700 | 3,700 | 3,530 | 3,600 | 79,000 | 2,860.78 |
| 1984-10-24 | 3,810 | 3,840 | 3,640 | 3,640 | 96,000 | 2,892.56 |
| 1984-10-23 | 3,690 | 3,840 | 3,660 | 3,750 | 157,000 | 2,979.97 |
| 1984-10-22 | 3,050 | 3,540 | 3,050 | 3,500 | 161,000 | 2,781.31 |
| 1984-10-20 | 3,340 | 3,380 | 3,000 | 3,050 | 89,000 | 2,423.71 |
| 1984-10-19 | 3,500 | 3,580 | 3,450 | 3,460 | 418,000 | 2,749.52 |
| 1984-10-15 | 5,850 | 5,850 | 5,800 | 5,800 | 22,000 | 4,609.03 |
| 1984-10-12 | 5,860 | 5,900 | 5,850 | 5,850 | 36,000 | 4,648.76 |
| 1984-10-11 | 5,900 | 5,900 | 5,880 | 5,880 | 20,000 | 4,672.60 |
| 1984-10-09 | 5,890 | 5,900 | 5,850 | 5,900 | 48,000 | 4,688.49 |
| 1984-10-08 | 5,990 | 5,990 | 5,900 | 5,900 | 32,000 | 4,688.49 |
| 1984-10-06 | 5,870 | 5,900 | 5,860 | 5,870 | 25,000 | 4,664.65 |
| 1984-10-05 | 5,870 | 5,900 | 5,860 | 5,860 | 34,000 | 4,656.71 |
| 1984-10-04 | 5,920 | 5,950 | 5,850 | 5,850 | 59,000 | 4,648.76 |
| 1984-10-03 | 5,860 | 5,950 | 5,860 | 5,950 | 54,000 | 4,728.23 |
| 1984-10-02 | 5,910 | 6,000 | 5,860 | 5,860 | 33,000 | 4,656.71 |
| 1984-10-01 | 6,000 | 6,000 | 5,900 | 5,910 | 65,000 | 4,696.44 |
| 1984-09-29 | 5,950 | 5,990 | 5,900 | 5,950 | 22,000 | 4,728.23 |
| 1984-09-28 | 6,050 | 6,050 | 5,850 | 5,900 | 111,000 | 4,688.49 |
| 1984-09-27 | 6,400 | 6,400 | 6,050 | 6,050 | 64,000 | 4,807.69 |
| 1984-09-26 | 6,260 | 6,390 | 6,230 | 6,330 | 210,000 | 5,030.20 |
| 1984-09-25 | 6,200 | 6,420 | 6,150 | 6,200 | 86,000 | 4,926.89 |
| 1984-09-22 | 6,050 | 6,110 | 5,980 | 6,100 | 41,000 | 4,847.43 |
| 1984-09-21 | 6,000 | 6,010 | 5,950 | 6,000 | 30,000 | 4,767.96 |
| 1984-09-20 | 6,010 | 6,050 | 5,960 | 5,970 | 39,000 | 4,744.12 |
| 1984-09-19 | 6,050 | 6,100 | 5,950 | 6,000 | 26,000 | 4,767.96 |
| 1984-09-18 | 6,150 | 6,150 | 6,000 | 6,100 | 25,000 | 4,847.43 |
| 1984-09-17 | 5,990 | 6,100 | 5,960 | 6,100 | 15,000 | 4,847.43 |
| 1984-09-14 | 6,050 | 6,090 | 5,980 | 6,050 | 40,000 | 4,807.69 |
| 1984-09-13 | 6,120 | 6,120 | 6,000 | 6,050 | 32,000 | 4,807.69 |
| 1984-09-12 | 6,000 | 6,000 | 5,900 | 6,000 | 30,000 | 4,767.96 |
| 1984-09-11 | 5,770 | 5,850 | 5,750 | 5,850 | 36,000 | 4,648.76 |
| 1984-09-10 | 5,860 | 5,860 | 5,700 | 5,710 | 34,000 | 4,537.51 |
| 1984-09-07 | 5,930 | 5,950 | 5,900 | 5,900 | 38,000 | 4,688.49 |
| 1984-09-06 | 6,000 | 6,000 | 5,900 | 5,900 | 25,000 | 4,688.49 |
| 1984-09-05 | 6,050 | 6,050 | 5,930 | 6,000 | 19,000 | 4,767.96 |
| 1984-09-04 | 6,050 | 6,050 | 5,900 | 5,950 | 24,000 | 4,728.23 |
| 1984-09-03 | 6,260 | 6,260 | 6,020 | 6,020 | 15,000 | 4,783.85 |
| 1984-09-01 | 6,070 | 6,200 | 6,050 | 6,200 | 36,000 | 4,926.89 |
| 1984-08-31 | 6,030 | 6,030 | 6,000 | 6,020 | 18,000 | 4,783.85 |
| 1984-08-30 | 6,050 | 6,100 | 6,000 | 6,090 | 35,000 | 4,839.48 |
| 1984-08-29 | 6,150 | 6,150 | 6,000 | 6,050 | 78,000 | 4,807.69 |
| 1984-08-28 | 6,070 | 6,210 | 6,020 | 6,210 | 38,000 | 4,934.84 |
| 1984-08-27 | 6,160 | 6,190 | 6,080 | 6,100 | 30,000 | 4,847.43 |
| 1984-08-25 | 6,490 | 6,490 | 6,400 | 6,420 | 57,000 | 5,101.72 |
| 1984-08-24 | 6,440 | 6,470 | 6,380 | 6,440 | 251,000 | 5,117.61 |
| 1984-08-23 | 6,300 | 6,390 | 6,290 | 6,380 | 181,000 | 5,069.93 |
| 1984-08-22 | 6,410 | 6,430 | 6,260 | 6,300 | 138,000 | 5,006.36 |
| 1984-08-21 | 6,550 | 6,550 | 6,350 | 6,360 | 299,000 | 5,054.04 |
| 1984-08-20 | 6,240 | 6,580 | 6,150 | 6,550 | 360,000 | 5,205.02 |
| 1984-08-18 | 6,300 | 6,300 | 6,170 | 6,280 | 183,000 | 4,990.46 |
| 1984-08-17 | 6,000 | 6,290 | 5,920 | 6,150 | 233,000 | 4,887.16 |
| 1984-08-16 | 5,800 | 5,820 | 5,700 | 5,790 | 21,000 | 4,601.08 |
| 1984-08-15 | 5,690 | 5,800 | 5,610 | 5,800 | 25,000 | 4,609.03 |
| 1984-08-14 | 5,800 | 5,800 | 5,600 | 5,600 | 42,000 | 4,450.10 |
| 1984-08-13 | 5,850 | 5,850 | 5,670 | 5,790 | 37,000 | 4,601.08 |
| 1984-08-10 | 5,750 | 5,860 | 5,750 | 5,850 | 83,000 | 4,648.76 |
| 1984-08-09 | 5,870 | 5,890 | 5,800 | 5,800 | 39,000 | 4,609.03 |
| 1984-08-08 | 5,850 | 5,900 | 5,840 | 5,860 | 125,000 | 4,656.71 |
| 1984-08-07 | 5,850 | 5,850 | 5,760 | 5,840 | 66,000 | 4,640.81 |
| 1984-08-06 | 5,750 | 5,850 | 5,700 | 5,850 | 39,000 | 4,648.76 |
| 1984-08-04 | 5,700 | 5,900 | 5,700 | 5,800 | 117,000 | 4,609.03 |
| 1984-08-03 | 5,520 | 5,630 | 5,500 | 5,500 | 115,000 | 4,370.63 |
| 1984-08-02 | 5,460 | 5,500 | 5,430 | 5,490 | 18,000 | 4,362.68 |
| 1984-08-01 | 5,300 | 5,500 | 5,280 | 5,500 | 47,000 | 4,370.63 |
| 1984-07-31 | 5,500 | 5,500 | 5,310 | 5,500 | 33,000 | 4,370.63 |
| 1984-07-30 | 5,580 | 5,580 | 5,410 | 5,580 | 20,000 | 4,434.20 |
| 1984-07-28 | 5,400 | 5,600 | 5,350 | 5,600 | 43,000 | 4,450.10 |
| 1984-07-27 | 5,700 | 5,700 | 5,500 | 5,700 | 42,000 | 4,529.56 |
| 1984-07-26 | 5,760 | 5,800 | 5,750 | 5,750 | 40,000 | 4,569.29 |
| 1984-07-25 | 5,880 | 5,880 | 5,750 | 5,840 | 84,000 | 4,640.81 |
| 1984-07-24 | 5,700 | 5,900 | 5,680 | 5,900 | 73,000 | 4,688.49 |
| 1984-07-23 | 5,920 | 5,940 | 5,650 | 5,830 | 56,000 | 4,632.87 |
| 1984-07-21 | 5,800 | 5,900 | 5,800 | 5,890 | 32,000 | 4,680.55 |
| 1984-07-20 | 5,870 | 5,900 | 5,800 | 5,830 | 42,000 | 4,632.87 |
| 1984-07-19 | 5,950 | 5,950 | 5,850 | 5,940 | 37,000 | 4,720.28 |
| 1984-07-18 | 5,900 | 5,950 | 5,850 | 5,950 | 41,000 | 4,728.23 |
| 1984-07-17 | 6,000 | 6,030 | 5,900 | 5,950 | 170,000 | 4,728.23 |
| 1984-07-16 | 5,970 | 6,030 | 5,950 | 6,000 | 112,000 | 4,767.96 |
| 1984-07-13 | 5,900 | 5,970 | 5,900 | 5,950 | 52,000 | 4,728.23 |
| 1984-07-12 | 5,900 | 5,900 | 5,800 | 5,900 | 35,000 | 4,688.49 |
| 1984-07-11 | 6,050 | 6,070 | 5,950 | 5,950 | 201,000 | 4,728.23 |
| 1984-07-10 | 5,800 | 6,050 | 5,800 | 6,000 | 356,000 | 4,767.96 |
| 1984-07-09 | 5,830 | 5,830 | 5,700 | 5,800 | 87,000 | 4,609.03 |
| 1984-07-07 | 5,800 | 5,850 | 5,800 | 5,830 | 91,000 | 4,632.87 |
| 1984-07-06 | 5,750 | 5,830 | 5,700 | 5,830 | 75,000 | 4,632.87 |
| 1984-07-05 | 5,700 | 5,750 | 5,650 | 5,700 | 117,000 | 4,529.56 |
| 1984-07-04 | 5,500 | 5,550 | 5,500 | 5,550 | 13,000 | 4,410.36 |
| 1984-07-03 | 5,580 | 5,600 | 5,580 | 5,580 | 23,000 | 4,434.20 |
| 1984-07-02 | 5,550 | 5,580 | 5,550 | 5,580 | 5,000 | 4,434.20 |
| 1984-06-30 | 5,500 | 5,750 | 5,500 | 5,550 | 7,000 | 4,410.36 |
| 1984-06-29 | 5,650 | 5,650 | 5,530 | 5,530 | 20,000 | 4,394.47 |
| 1984-06-28 | 5,750 | 5,790 | 5,700 | 5,700 | 17,000 | 4,529.56 |
| 1984-06-27 | 5,800 | 5,850 | 5,710 | 5,850 | 51,000 | 4,648.76 |
| 1984-06-26 | 5,650 | 5,850 | 5,650 | 5,750 | 46,000 | 4,569.29 |
| 1984-06-25 | 5,500 | 5,620 | 5,500 | 5,600 | 14,000 | 4,450.10 |
| 1984-06-23 | 5,560 | 5,590 | 5,500 | 5,500 | 21,000 | 4,370.63 |
| 1984-06-22 | 5,650 | 5,650 | 5,510 | 5,590 | 34,000 | 4,442.15 |
| 1984-06-21 | 5,700 | 5,750 | 5,700 | 5,700 | 35,000 | 4,529.56 |
| 1984-06-20 | 5,750 | 5,790 | 5,730 | 5,730 | 27,000 | 4,553.40 |
| 1984-06-19 | 5,750 | 5,830 | 5,750 | 5,770 | 36,000 | 4,585.19 |
| 1984-06-18 | 5,670 | 5,700 | 5,670 | 5,700 | 22,000 | 4,529.56 |
| 1984-06-16 | 5,700 | 5,700 | 5,700 | 5,700 | 20,000 | 4,529.56 |
| 1984-06-15 | 5,700 | 5,850 | 5,700 | 5,850 | 45,000 | 4,648.76 |
| 1984-06-14 | 5,980 | 5,990 | 5,750 | 5,900 | 70,000 | 4,688.49 |
| 1984-06-13 | 5,860 | 6,000 | 5,860 | 5,990 | 32,000 | 4,760.01 |
| 1984-06-12 | 6,070 | 6,070 | 6,020 | 6,050 | 61,000 | 4,807.69 |
| 1984-06-11 | 6,080 | 6,100 | 6,080 | 6,100 | 54,000 | 4,847.43 |
| 1984-06-08 | 6,140 | 6,140 | 6,080 | 6,120 | 71,000 | 4,863.32 |
| 1984-06-07 | 6,000 | 6,150 | 5,980 | 6,130 | 143,000 | 4,871.27 |
| 1984-06-06 | 5,900 | 6,000 | 5,880 | 6,000 | 55,000 | 4,767.96 |
| 1984-06-05 | 5,950 | 5,950 | 5,880 | 5,950 | 31,000 | 4,728.23 |
| 1984-06-04 | 5,950 | 6,000 | 5,850 | 5,940 | 27,000 | 4,720.28 |
| 1984-06-02 | 5,780 | 5,920 | 5,780 | 5,890 | 25,000 | 4,680.55 |
| 1984-06-01 | 5,850 | 5,890 | 5,750 | 5,790 | 46,000 | 4,601.08 |
| 1984-05-31 | 5,950 | 5,950 | 5,710 | 5,860 | 54,000 | 4,656.71 |
| 1984-05-30 | 6,090 | 6,100 | 5,920 | 6,050 | 60,000 | 4,807.69 |
| 1984-05-29 | 6,160 | 6,160 | 6,000 | 6,150 | 134,000 | 4,887.16 |
| 1984-05-28 | 6,240 | 6,240 | 6,150 | 6,180 | 45,000 | 4,911 |
| 1984-05-26 | 6,050 | 6,200 | 6,000 | 6,150 | 118,000 | 4,887.16 |
| 1984-05-25 | 5,900 | 5,900 | 5,800 | 5,900 | 147,000 | 4,688.49 |
| 1984-05-24 | 5,520 | 5,940 | 5,520 | 5,900 | 157,000 | 4,688.49 |
| 1984-05-23 | 5,450 | 5,540 | 5,360 | 5,530 | 56,000 | 4,394.47 |
| 1984-05-22 | 5,350 | 5,500 | 5,300 | 5,500 | 59,000 | 4,370.63 |
| 1984-05-21 | 5,600 | 5,600 | 5,500 | 5,540 | 24,000 | 4,402.42 |
| 1984-05-19 | 5,400 | 5,550 | 5,400 | 5,550 | 25,000 | 4,410.36 |
| 1984-05-18 | 5,400 | 5,550 | 5,400 | 5,450 | 52,000 | 4,330.90 |
| 1984-05-17 | 5,650 | 5,680 | 5,500 | 5,560 | 50,000 | 4,418.31 |
| 1984-05-16 | 5,550 | 5,800 | 5,550 | 5,770 | 43,000 | 4,585.19 |
| 1984-05-15 | 5,300 | 5,600 | 5,300 | 5,550 | 74,000 | 4,410.36 |
| 1984-05-14 | 5,810 | 5,810 | 5,400 | 5,440 | 64,000 | 4,322.95 |
| 1984-05-11 | 5,800 | 5,890 | 5,800 | 5,820 | 41,000 | 4,624.92 |
| 1984-05-10 | 6,100 | 6,100 | 5,800 | 5,900 | 58,000 | 4,688.49 |
| 1984-05-09 | 6,250 | 6,260 | 6,050 | 6,120 | 67,000 | 4,863.32 |
| 1984-05-08 | 6,350 | 6,380 | 6,150 | 6,300 | 77,000 | 5,006.36 |
| 1984-05-07 | 6,490 | 6,490 | 6,400 | 6,450 | 97,000 | 5,125.56 |
| 1984-05-04 | 6,350 | 6,500 | 6,350 | 6,490 | 70,000 | 5,157.34 |
| 1984-05-02 | 6,400 | 6,500 | 6,350 | 6,490 | 49,000 | 5,157.34 |
| 1984-05-01 | 6,490 | 6,490 | 6,300 | 6,450 | 24,000 | 5,125.56 |
| 1984-04-28 | 6,490 | 6,490 | 6,400 | 6,490 | 14,000 | 5,157.34 |
| 1984-04-27 | 6,580 | 6,580 | 6,380 | 6,490 | 63,000 | 5,157.34 |
| 1984-04-26 | 6,400 | 6,440 | 6,310 | 6,440 | 41,000 | 5,117.61 |
| 1984-04-25 | 6,500 | 6,500 | 6,260 | 6,430 | 112,000 | 5,109.66 |
| 1984-04-24 | 6,670 | 6,750 | 6,660 | 6,670 | 219,000 | 5,300.38 |
| 1984-04-23 | 6,590 | 6,740 | 6,590 | 6,670 | 92,000 | 5,300.38 |
| 1984-04-21 | 6,520 | 6,680 | 6,500 | 6,650 | 105,000 | 5,284.49 |
| 1984-04-20 | 6,250 | 6,570 | 6,250 | 6,520 | 353,000 | 5,181.18 |
| 1984-04-19 | 6,400 | 6,400 | 6,120 | 6,250 | 74,000 | 4,966.62 |
| 1984-04-18 | 6,850 | 6,860 | 6,650 | 6,650 | 65,000 | 5,284.49 |
| 1984-04-17 | 6,790 | 6,910 | 6,790 | 6,860 | 85,000 | 5,451.37 |
| 1984-04-16 | 6,930 | 6,930 | 6,740 | 6,750 | 55,000 | 5,363.95 |
| 1984-04-13 | 7,020 | 7,020 | 6,830 | 6,950 | 104,000 | 5,522.89 |
| 1984-04-12 | 7,100 | 7,100 | 6,930 | 7,020 | 76,000 | 5,578.51 |
| 1984-04-11 | 7,000 | 7,100 | 7,000 | 7,100 | 95,000 | 5,642.08 |
| 1984-04-10 | 6,900 | 7,100 | 6,900 | 7,000 | 65,000 | 5,562.62 |
| 1984-04-09 | 6,800 | 6,950 | 6,800 | 6,900 | 65,000 | 5,483.15 |
| 1984-04-07 | 6,950 | 7,090 | 6,850 | 7,000 | 85,000 | 5,562.62 |
| 1984-04-06 | 7,260 | 7,260 | 7,220 | 7,250 | 724,000 | 5,761.28 |
| 1984-04-05 | 7,350 | 7,400 | 7,250 | 7,260 | 178,000 | 5,769.23 |
| 1984-04-04 | 7,260 | 7,290 | 7,220 | 7,260 | 175,000 | 5,769.23 |
| 1984-04-03 | 7,260 | 7,300 | 7,240 | 7,260 | 271,000 | 5,769.23 |
| 1984-04-02 | 7,300 | 7,310 | 7,260 | 7,260 | 130,000 | 5,769.23 |
| 1984-03-31 | 7,460 | 7,470 | 7,300 | 7,300 | 73,000 | 5,801.02 |
| 1984-03-30 | 7,600 | 7,700 | 7,390 | 7,450 | 270,000 | 5,920.22 |
| 1984-03-29 | 7,500 | 7,500 | 7,250 | 7,500 | 248,000 | 5,959.95 |
| 1984-03-28 | 6,900 | 7,120 | 6,900 | 7,100 | 270,000 | 5,642.08 |
| 1984-03-27 | 6,950 | 7,100 | 6,850 | 6,900 | 133,000 | 5,483.15 |
| 1984-03-26 | 7,100 | 7,200 | 7,000 | 7,000 | 83,000 | 5,562.62 |
| 1984-03-24 | 7,400 | 7,450 | 7,130 | 7,250 | 89,000 | 5,761.28 |
| 1984-03-23 | 6,940 | 7,310 | 6,940 | 7,310 | 277,000 | 5,808.96 |
| 1984-03-22 | 6,800 | 6,940 | 6,750 | 6,940 | 100,000 | 5,514.94 |
| 1984-03-21 | 6,950 | 6,990 | 6,820 | 6,900 | 76,000 | 5,483.15 |
| 1984-03-19 | 6,990 | 7,000 | 6,900 | 6,900 | 112,000 | 5,483.15 |
| 1984-03-17 | 6,900 | 6,930 | 6,800 | 6,900 | 68,000 | 5,483.15 |
| 1984-03-16 | 6,830 | 6,950 | 6,750 | 6,780 | 234,000 | 5,387.79 |
| 1984-03-15 | 6,450 | 6,600 | 6,380 | 6,590 | 172,000 | 5,236.81 |
| 1984-03-14 | 6,120 | 6,390 | 6,110 | 6,360 | 145,000 | 5,054.04 |
| 1984-03-13 | 6,120 | 6,160 | 6,070 | 6,120 | 99,000 | 4,863.32 |
| 1984-03-12 | 6,100 | 6,130 | 6,050 | 6,050 | 55,000 | 4,807.69 |
| 1984-03-09 | 6,000 | 6,150 | 6,000 | 6,080 | 69,000 | 4,831.53 |
| 1984-03-08 | 6,100 | 6,100 | 5,950 | 6,030 | 115,000 | 4,791.80 |
| 1984-03-07 | 6,200 | 6,200 | 6,040 | 6,140 | 113,000 | 4,879.21 |
| 1984-03-06 | 6,200 | 6,290 | 6,050 | 6,200 | 237,000 | 4,926.89 |
| 1984-03-05 | 5,940 | 6,140 | 5,940 | 6,050 | 233,000 | 4,807.69 |
| 1984-03-03 | 5,880 | 5,900 | 5,840 | 5,890 | 75,000 | 4,680.55 |
| 1984-03-02 | 5,650 | 5,800 | 5,650 | 5,760 | 70,000 | 4,577.24 |
| 1984-03-01 | 5,760 | 5,760 | 5,650 | 5,650 | 182,000 | 4,489.83 |
| 1984-02-29 | 5,800 | 5,890 | 5,730 | 5,730 | 95,000 | 4,553.40 |
| 1984-02-28 | 6,000 | 6,000 | 5,850 | 5,870 | 160,000 | 4,664.65 |
| 1984-02-27 | 5,850 | 6,000 | 5,750 | 6,000 | 371,000 | 4,767.96 |
| 1984-02-25 | 5,610 | 5,700 | 5,610 | 5,700 | 79,000 | 4,529.56 |
| 1984-02-24 | 5,550 | 5,600 | 5,530 | 5,580 | 96,000 | 4,434.20 |
| 1984-02-23 | 5,450 | 5,680 | 5,430 | 5,460 | 204,000 | 4,338.84 |
| 1984-02-22 | 5,250 | 5,490 | 5,210 | 5,450 | 132,000 | 4,330.90 |
| 1984-02-21 | 5,200 | 5,250 | 5,180 | 5,200 | 65,000 | 4,132.23 |
| 1984-02-20 | 5,200 | 5,230 | 5,170 | 5,180 | 33,000 | 4,116.34 |
| 1984-02-18 | 5,280 | 5,280 | 5,180 | 5,200 | 54,000 | 4,132.23 |
| 1984-02-17 | 5,290 | 5,290 | 5,120 | 5,120 | 99,000 | 4,068.66 |
| 1984-02-16 | 5,000 | 5,310 | 5,000 | 5,310 | 109,000 | 4,219.64 |
| 1984-02-15 | 5,000 | 5,090 | 4,950 | 4,980 | 83,000 | 3,957.41 |
| 1984-02-14 | 4,890 | 4,950 | 4,890 | 4,890 | 53,000 | 3,885.89 |
| 1984-02-13 | 5,000 | 5,000 | 4,890 | 4,890 | 55,000 | 3,885.89 |
| 1984-02-10 | 5,100 | 5,160 | 4,950 | 5,000 | 93,000 | 3,973.30 |
| 1984-02-09 | 5,120 | 5,270 | 5,120 | 5,120 | 125,000 | 4,068.66 |
| 1984-02-08 | 5,100 | 5,350 | 5,100 | 5,130 | 149,000 | 4,076.61 |
| 1984-02-07 | 5,080 | 5,200 | 4,950 | 5,090 | 84,000 | 4,044.82 |
| 1984-02-06 | 5,180 | 5,230 | 5,120 | 5,120 | 38,000 | 4,068.66 |
| 1984-02-04 | 5,300 | 5,300 | 5,190 | 5,200 | 71,000 | 4,132.23 |
| 1984-02-03 | 5,230 | 5,350 | 5,180 | 5,230 | 161,000 | 4,156.07 |
| 1984-02-02 | 5,330 | 5,500 | 5,250 | 5,260 | 376,000 | 4,179.91 |
| 1984-02-01 | 4,900 | 5,340 | 4,850 | 5,340 | 768,000 | 4,243.48 |
| 1984-01-31 | 4,820 | 4,840 | 4,810 | 4,840 | 266,000 | 3,846.15 |
| 1984-01-30 | 4,800 | 4,830 | 4,790 | 4,820 | 179,000 | 3,830.26 |
| 1984-01-28 | 4,810 | 4,820 | 4,770 | 4,780 | 140,000 | 3,798.47 |
| 1984-01-27 | 4,800 | 4,810 | 4,750 | 4,800 | 149,000 | 3,814.37 |
| 1984-01-26 | 4,780 | 4,800 | 4,700 | 4,780 | 108,000 | 3,798.47 |
| 1984-01-25 | 4,760 | 4,800 | 4,710 | 4,780 | 98,000 | 3,798.47 |
| 1984-01-24 | 4,850 | 4,880 | 4,750 | 4,750 | 287,000 | 3,774.63 |
| 1984-01-23 | 4,640 | 4,920 | 4,600 | 4,890 | 233,000 | 3,885.89 |
| 1984-01-21 | 4,600 | 4,640 | 4,580 | 4,620 | 67,000 | 3,671.33 |
| 1984-01-20 | 4,650 | 4,650 | 4,560 | 4,600 | 72,000 | 3,655.44 |
| 1984-01-19 | 4,500 | 4,580 | 4,500 | 4,550 | 34,000 | 3,615.70 |
| 1984-01-18 | 4,640 | 4,650 | 4,550 | 4,550 | 52,000 | 3,615.70 |
| 1984-01-17 | 4,600 | 4,650 | 4,570 | 4,600 | 52,000 | 3,655.44 |
| 1984-01-13 | 4,600 | 4,650 | 4,550 | 4,650 | 81,000 | 3,695.17 |
| 1984-01-12 | 4,630 | 4,630 | 4,550 | 4,550 | 47,000 | 3,615.70 |
| 1984-01-11 | 4,340 | 4,620 | 4,340 | 4,580 | 100,000 | 3,639.54 |
| 1984-01-10 | 4,500 | 4,500 | 4,300 | 4,400 | 91,000 | 3,496.50 |
| 1984-01-09 | 4,670 | 4,690 | 4,500 | 4,500 | 34,000 | 3,575.97 |
| 1984-01-07 | 4,680 | 4,700 | 4,660 | 4,670 | 85,000 | 3,711.06 |
| 1984-01-06 | 4,550 | 4,750 | 4,550 | 4,640 | 169,000 | 3,687.22 |
| 1984-01-05 | 4,550 | 4,550 | 4,450 | 4,450 | 46,000 | 3,536.24 |
| 1984-01-04 | 4,470 | 4,560 | 4,470 | 4,540 | 37,000 | 3,607.76 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
