6971 京セラ(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 | 6,860 | 7,100 | 6,860 | 6,980 | 229,000 | 830.95 |
| 1984-12-27 | 6,860 | 6,920 | 6,820 | 6,920 | 80,000 | 823.81 |
| 1984-12-26 | 7,010 | 7,040 | 6,870 | 6,920 | 157,000 | 823.81 |
| 1984-12-25 | 7,100 | 7,150 | 7,050 | 7,070 | 146,000 | 841.67 |
| 1984-12-24 | 7,110 | 7,130 | 7,000 | 7,000 | 94,000 | 833.33 |
| 1984-12-22 | 7,130 | 7,190 | 7,080 | 7,080 | 105,000 | 842.86 |
| 1984-12-21 | 7,020 | 7,230 | 7,020 | 7,230 | 159,000 | 860.71 |
| 1984-12-20 | 7,180 | 7,180 | 7,100 | 7,120 | 155,000 | 847.62 |
| 1984-12-19 | 7,330 | 7,350 | 7,200 | 7,210 | 219,000 | 858.33 |
| 1984-12-18 | 7,060 | 7,130 | 7,060 | 7,130 | 177,000 | 848.81 |
| 1984-12-17 | 7,050 | 7,150 | 7,050 | 7,090 | 202,000 | 844.05 |
| 1984-12-15 | 7,000 | 7,090 | 7,000 | 7,050 | 114,000 | 839.29 |
| 1984-12-14 | 6,870 | 7,000 | 6,870 | 6,900 | 349,000 | 821.43 |
| 1984-12-13 | 6,940 | 6,970 | 6,880 | 6,940 | 149,000 | 826.19 |
| 1984-12-12 | 6,680 | 7,040 | 6,680 | 6,970 | 360,000 | 829.76 |
| 1984-12-11 | 6,680 | 6,680 | 6,530 | 6,640 | 258,000 | 790.48 |
| 1984-12-10 | 6,670 | 6,670 | 6,580 | 6,600 | 172,000 | 785.71 |
| 1984-12-07 | 6,940 | 6,970 | 6,700 | 6,760 | 340,000 | 804.76 |
| 1984-12-06 | 7,090 | 7,110 | 6,950 | 6,950 | 272,000 | 827.38 |
| 1984-12-05 | 7,170 | 7,210 | 7,160 | 7,190 | 115,000 | 855.95 |
| 1984-12-04 | 7,210 | 7,240 | 7,170 | 7,190 | 170,000 | 855.95 |
| 1984-12-03 | 7,280 | 7,340 | 7,180 | 7,220 | 121,000 | 859.52 |
| 1984-12-01 | 7,190 | 7,240 | 7,150 | 7,150 | 104,000 | 851.19 |
| 1984-11-30 | 7,160 | 7,200 | 7,140 | 7,170 | 173,000 | 853.57 |
| 1984-11-29 | 7,300 | 7,300 | 7,200 | 7,200 | 119,000 | 857.14 |
| 1984-11-28 | 7,200 | 7,450 | 7,170 | 7,310 | 244,000 | 870.24 |
| 1984-11-27 | 7,200 | 7,270 | 7,200 | 7,230 | 107,000 | 860.71 |
| 1984-11-26 | 7,360 | 7,380 | 7,210 | 7,210 | 165,000 | 858.33 |
| 1984-11-24 | 7,440 | 7,440 | 7,350 | 7,360 | 78,000 | 876.19 |
| 1984-11-22 | 7,320 | 7,450 | 7,320 | 7,370 | 148,000 | 877.38 |
| 1984-11-21 | 7,420 | 7,500 | 7,370 | 7,370 | 115,000 | 877.38 |
| 1984-11-20 | 7,430 | 7,540 | 7,400 | 7,400 | 122,000 | 880.95 |
| 1984-11-19 | 7,460 | 7,540 | 7,420 | 7,420 | 128,000 | 883.33 |
| 1984-11-17 | 7,520 | 7,580 | 7,450 | 7,510 | 158,000 | 894.05 |
| 1984-11-16 | 7,600 | 7,690 | 7,520 | 7,580 | 215,000 | 902.38 |
| 1984-11-15 | 7,550 | 7,580 | 7,520 | 7,570 | 126,000 | 901.19 |
| 1984-11-14 | 7,510 | 7,640 | 7,510 | 7,600 | 171,000 | 904.76 |
| 1984-11-13 | 7,350 | 7,640 | 7,350 | 7,590 | 164,000 | 903.57 |
| 1984-11-12 | 7,480 | 7,480 | 7,350 | 7,380 | 74,000 | 878.57 |
| 1984-11-09 | 7,260 | 7,450 | 7,260 | 7,380 | 265,000 | 878.57 |
| 1984-11-08 | 7,250 | 7,340 | 7,160 | 7,260 | 405,000 | 864.29 |
| 1984-11-07 | 7,550 | 7,630 | 7,310 | 7,350 | 554,000 | 875 |
| 1984-11-06 | 7,680 | 7,730 | 7,480 | 7,500 | 539,000 | 892.86 |
| 1984-11-05 | 7,670 | 7,750 | 7,610 | 7,670 | 313,000 | 913.10 |
| 1984-11-02 | 7,930 | 7,980 | 7,810 | 7,870 | 491,000 | 936.91 |
| 1984-11-01 | 7,920 | 7,930 | 7,700 | 7,830 | 340,000 | 932.14 |
| 1984-10-31 | 7,990 | 8,000 | 7,870 | 7,960 | 311,000 | 947.62 |
| 1984-10-30 | 8,040 | 8,120 | 7,790 | 7,850 | 477,000 | 934.52 |
| 1984-10-29 | 7,850 | 8,150 | 7,810 | 8,040 | 691,000 | 957.14 |
| 1984-10-27 | 7,660 | 7,690 | 7,610 | 7,650 | 196,000 | 910.71 |
| 1984-10-26 | 7,710 | 7,820 | 7,700 | 7,710 | 433,000 | 917.86 |
| 1984-10-25 | 8,080 | 8,080 | 7,850 | 7,890 | 357,000 | 939.29 |
| 1984-10-24 | 8,200 | 8,230 | 8,050 | 8,090 | 339,000 | 963.10 |
| 1984-10-23 | 8,230 | 8,270 | 8,170 | 8,170 | 317,000 | 972.62 |
| 1984-10-22 | 7,980 | 8,340 | 7,980 | 8,340 | 592,000 | 992.86 |
| 1984-10-20 | 8,090 | 8,190 | 8,050 | 8,080 | 369,000 | 961.91 |
| 1984-10-19 | 8,530 | 8,530 | 8,160 | 8,270 | 1,393,000 | 984.52 |
| 1984-10-18 | 8,390 | 8,420 | 8,210 | 8,330 | 1,285,000 | 991.67 |
| 1984-10-17 | 7,810 | 8,550 | 7,770 | 8,440 | 3,450,000 | 1,004.76 |
| 1984-10-16 | 7,900 | 7,940 | 7,780 | 7,790 | 1,859,000 | 927.38 |
| 1984-10-15 | 7,330 | 7,750 | 7,330 | 7,700 | 2,088,000 | 916.67 |
| 1984-10-12 | 7,210 | 7,330 | 7,150 | 7,250 | 455,000 | 863.10 |
| 1984-10-11 | 7,170 | 7,250 | 7,110 | 7,200 | 293,000 | 857.14 |
| 1984-10-09 | 7,200 | 7,200 | 7,100 | 7,150 | 208,000 | 851.19 |
| 1984-10-08 | 7,300 | 7,300 | 7,180 | 7,180 | 241,000 | 854.76 |
| 1984-10-06 | 7,250 | 7,330 | 7,220 | 7,290 | 556,000 | 867.86 |
| 1984-10-05 | 7,200 | 7,250 | 7,150 | 7,190 | 453,000 | 855.95 |
| 1984-10-04 | 7,070 | 7,150 | 7,070 | 7,150 | 222,000 | 851.19 |
| 1984-10-03 | 6,870 | 7,270 | 6,840 | 7,270 | 357,000 | 865.48 |
| 1984-10-02 | 7,000 | 7,000 | 6,970 | 6,970 | 371,000 | 829.76 |
| 1984-10-01 | 7,120 | 7,240 | 7,050 | 7,050 | 262,000 | 839.29 |
| 1984-09-29 | 7,110 | 7,170 | 7,100 | 7,100 | 199,000 | 845.24 |
| 1984-09-28 | 7,250 | 7,300 | 7,160 | 7,230 | 409,000 | 860.71 |
| 1984-09-27 | 7,450 | 7,450 | 7,250 | 7,300 | 643,000 | 869.05 |
| 1984-09-26 | 7,280 | 7,480 | 7,210 | 7,450 | 1,876,000 | 886.91 |
| 1984-09-25 | 7,180 | 7,200 | 7,100 | 7,200 | 445,000 | 857.14 |
| 1984-09-22 | 7,020 | 7,100 | 7,000 | 7,080 | 539,000 | 842.86 |
| 1984-09-21 | 6,970 | 7,030 | 6,920 | 6,950 | 642,000 | 827.38 |
| 1984-09-20 | 6,950 | 6,990 | 6,920 | 6,970 | 619,000 | 829.76 |
| 1984-09-19 | 6,740 | 7,000 | 6,730 | 6,910 | 982,000 | 822.62 |
| 1984-09-18 | 6,780 | 6,780 | 6,690 | 6,750 | 422,000 | 803.57 |
| 1984-09-17 | 6,700 | 6,850 | 6,700 | 6,760 | 1,178,000 | 804.76 |
| 1984-09-14 | 6,600 | 6,600 | 6,560 | 6,600 | 1,003,000 | 785.71 |
| 1984-09-13 | 6,410 | 6,500 | 6,400 | 6,490 | 417,000 | 772.62 |
| 1984-09-12 | 6,400 | 6,430 | 6,370 | 6,430 | 301,000 | 765.48 |
| 1984-09-11 | 6,320 | 6,380 | 6,280 | 6,370 | 199,000 | 758.33 |
| 1984-09-10 | 6,240 | 6,330 | 6,240 | 6,330 | 110,000 | 753.57 |
| 1984-09-07 | 6,360 | 6,360 | 6,290 | 6,340 | 148,000 | 754.76 |
| 1984-09-06 | 6,360 | 6,360 | 6,260 | 6,260 | 165,000 | 745.24 |
| 1984-09-05 | 6,360 | 6,380 | 6,330 | 6,370 | 182,000 | 758.33 |
| 1984-09-04 | 6,390 | 6,440 | 6,350 | 6,380 | 442,000 | 759.52 |
| 1984-09-03 | 6,460 | 6,460 | 6,370 | 6,370 | 93,000 | 758.33 |
| 1984-09-01 | 6,450 | 6,460 | 6,400 | 6,450 | 265,000 | 767.86 |
| 1984-08-31 | 6,400 | 6,400 | 6,350 | 6,390 | 277,000 | 760.71 |
| 1984-08-30 | 6,400 | 6,400 | 6,350 | 6,400 | 326,000 | 761.91 |
| 1984-08-29 | 6,290 | 6,350 | 6,230 | 6,230 | 264,000 | 741.67 |
| 1984-08-28 | 6,280 | 6,320 | 6,210 | 6,280 | 151,000 | 747.62 |
| 1984-08-27 | 6,310 | 6,380 | 6,280 | 6,280 | 92,000 | 747.62 |
| 1984-08-25 | 6,360 | 6,380 | 6,330 | 6,370 | 100,000 | 758.33 |
| 1984-08-24 | 6,330 | 6,420 | 6,320 | 6,330 | 530,000 | 753.57 |
| 1984-08-23 | 6,180 | 6,280 | 6,170 | 6,280 | 622,000 | 747.62 |
| 1984-08-22 | 6,180 | 6,200 | 6,150 | 6,170 | 134,000 | 734.52 |
| 1984-08-21 | 6,170 | 6,170 | 6,130 | 6,150 | 123,000 | 732.14 |
| 1984-08-20 | 6,140 | 6,200 | 6,130 | 6,180 | 140,000 | 735.71 |
| 1984-08-18 | 6,170 | 6,180 | 6,140 | 6,140 | 95,000 | 730.95 |
| 1984-08-17 | 6,170 | 6,200 | 6,150 | 6,180 | 195,000 | 735.71 |
| 1984-08-16 | 6,150 | 6,200 | 6,150 | 6,160 | 166,000 | 733.33 |
| 1984-08-15 | 6,250 | 6,250 | 6,150 | 6,150 | 160,000 | 732.14 |
| 1984-08-14 | 6,210 | 6,210 | 6,150 | 6,150 | 136,000 | 732.14 |
| 1984-08-13 | 6,250 | 6,250 | 6,180 | 6,190 | 101,000 | 736.91 |
| 1984-08-10 | 6,170 | 6,190 | 6,100 | 6,180 | 275,000 | 735.71 |
| 1984-08-09 | 6,030 | 6,150 | 6,030 | 6,070 | 104,000 | 722.62 |
| 1984-08-08 | 6,050 | 6,130 | 6,050 | 6,130 | 160,000 | 729.76 |
| 1984-08-07 | 6,200 | 6,270 | 6,150 | 6,230 | 226,000 | 741.67 |
| 1984-08-06 | 6,240 | 6,300 | 6,240 | 6,280 | 260,000 | 747.62 |
| 1984-08-04 | 6,390 | 6,390 | 6,300 | 6,330 | 622,000 | 753.57 |
| 1984-08-03 | 6,140 | 6,200 | 6,060 | 6,190 | 537,000 | 736.91 |
| 1984-08-02 | 5,900 | 5,940 | 5,830 | 5,940 | 153,000 | 707.14 |
| 1984-08-01 | 5,720 | 5,770 | 5,700 | 5,700 | 198,000 | 678.57 |
| 1984-07-31 | 5,800 | 5,850 | 5,720 | 5,800 | 149,000 | 690.48 |
| 1984-07-30 | 5,900 | 5,900 | 5,850 | 5,860 | 98,000 | 697.62 |
| 1984-07-28 | 5,860 | 5,950 | 5,810 | 5,850 | 241,000 | 696.43 |
| 1984-07-27 | 6,000 | 6,090 | 5,950 | 5,960 | 223,000 | 709.52 |
| 1984-07-26 | 5,980 | 5,980 | 5,860 | 5,970 | 239,000 | 710.71 |
| 1984-07-25 | 5,660 | 5,780 | 5,650 | 5,780 | 167,000 | 688.10 |
| 1984-07-24 | 5,650 | 5,730 | 5,600 | 5,660 | 206,000 | 673.81 |
| 1984-07-23 | 5,710 | 5,750 | 5,660 | 5,660 | 169,000 | 673.81 |
| 1984-07-21 | 5,660 | 5,750 | 5,650 | 5,750 | 118,000 | 684.52 |
| 1984-07-20 | 5,800 | 5,800 | 5,670 | 5,700 | 357,000 | 678.57 |
| 1984-07-19 | 5,880 | 5,890 | 5,840 | 5,840 | 140,000 | 695.24 |
| 1984-07-18 | 6,100 | 6,100 | 5,920 | 5,920 | 127,000 | 704.76 |
| 1984-07-17 | 6,000 | 6,100 | 5,960 | 6,050 | 227,000 | 720.24 |
| 1984-07-16 | 6,000 | 6,000 | 5,970 | 5,970 | 114,000 | 710.71 |
| 1984-07-13 | 6,010 | 6,010 | 5,910 | 5,970 | 269,000 | 710.71 |
| 1984-07-12 | 6,030 | 6,090 | 5,980 | 6,020 | 217,000 | 716.67 |
| 1984-07-11 | 6,140 | 6,150 | 6,050 | 6,130 | 177,000 | 729.76 |
| 1984-07-10 | 6,110 | 6,170 | 6,100 | 6,100 | 195,000 | 726.19 |
| 1984-07-09 | 6,180 | 6,180 | 6,080 | 6,080 | 187,000 | 723.81 |
| 1984-07-07 | 6,190 | 6,220 | 6,180 | 6,180 | 134,000 | 735.71 |
| 1984-07-06 | 6,180 | 6,270 | 6,170 | 6,180 | 365,000 | 735.71 |
| 1984-07-05 | 6,310 | 6,340 | 6,260 | 6,280 | 363,000 | 747.62 |
| 1984-07-04 | 6,320 | 6,420 | 6,310 | 6,310 | 1,107,000 | 751.19 |
| 1984-07-03 | 6,170 | 6,220 | 6,120 | 6,220 | 176,000 | 740.48 |
| 1984-07-02 | 6,350 | 6,350 | 6,150 | 6,150 | 282,000 | 732.14 |
| 1984-06-30 | 6,150 | 6,380 | 6,150 | 6,350 | 675,000 | 755.95 |
| 1984-06-29 | 6,200 | 6,230 | 6,130 | 6,150 | 227,000 | 732.14 |
| 1984-06-28 | 6,120 | 6,200 | 6,110 | 6,200 | 528,000 | 738.10 |
| 1984-06-27 | 6,190 | 6,200 | 6,120 | 6,160 | 660,000 | 733.33 |
| 1984-06-26 | 6,190 | 6,190 | 6,110 | 6,110 | 539,000 | 727.38 |
| 1984-06-25 | 6,250 | 6,260 | 6,100 | 6,230 | 276,000 | 741.67 |
| 1984-06-23 | 6,200 | 6,250 | 6,150 | 6,220 | 788,000 | 740.48 |
| 1984-06-22 | 6,020 | 6,050 | 5,980 | 6,000 | 354,000 | 714.29 |
| 1984-06-21 | 6,100 | 6,200 | 5,950 | 6,090 | 819,000 | 725 |
| 1984-06-20 | 6,080 | 6,120 | 6,020 | 6,100 | 547,000 | 726.19 |
| 1984-06-19 | 5,990 | 6,080 | 5,970 | 6,080 | 340,000 | 723.81 |
| 1984-06-18 | 5,730 | 5,900 | 5,720 | 5,850 | 236,000 | 696.43 |
| 1984-06-16 | 5,780 | 5,800 | 5,720 | 5,790 | 236,000 | 689.29 |
| 1984-06-15 | 5,650 | 5,820 | 5,650 | 5,790 | 300,000 | 689.29 |
| 1984-06-14 | 5,850 | 5,900 | 5,710 | 5,850 | 328,000 | 696.43 |
| 1984-06-13 | 5,970 | 6,000 | 5,880 | 5,900 | 309,000 | 702.38 |
| 1984-06-12 | 6,070 | 6,100 | 5,970 | 5,970 | 428,000 | 710.71 |
| 1984-06-11 | 6,150 | 6,200 | 6,100 | 6,170 | 338,000 | 734.52 |
| 1984-06-08 | 6,150 | 6,210 | 6,120 | 6,150 | 849,000 | 732.14 |
| 1984-06-07 | 6,070 | 6,160 | 6,000 | 6,120 | 961,000 | 728.57 |
| 1984-06-06 | 6,000 | 6,040 | 5,920 | 6,000 | 410,000 | 714.29 |
| 1984-06-05 | 5,960 | 6,100 | 5,960 | 5,980 | 699,000 | 711.91 |
| 1984-06-04 | 5,950 | 6,030 | 5,920 | 6,000 | 437,000 | 714.29 |
| 1984-06-02 | 6,000 | 6,000 | 5,860 | 5,960 | 412,000 | 709.52 |
| 1984-06-01 | 5,660 | 5,800 | 5,660 | 5,750 | 621,000 | 684.52 |
| 1984-05-31 | 5,750 | 5,760 | 5,610 | 5,620 | 310,000 | 669.05 |
| 1984-05-30 | 5,820 | 5,900 | 5,790 | 5,790 | 375,000 | 689.29 |
| 1984-05-29 | 5,850 | 5,940 | 5,700 | 5,920 | 583,000 | 704.76 |
| 1984-05-28 | 5,760 | 5,810 | 5,630 | 5,650 | 236,000 | 672.62 |
| 1984-05-26 | 5,790 | 5,870 | 5,750 | 5,750 | 216,000 | 684.52 |
| 1984-05-25 | 5,950 | 5,960 | 5,720 | 5,800 | 378,000 | 690.48 |
| 1984-05-24 | 6,000 | 6,150 | 5,960 | 6,050 | 1,106,000 | 720.24 |
| 1984-05-23 | 5,460 | 5,900 | 5,460 | 5,890 | 726,000 | 701.19 |
| 1984-05-22 | 5,430 | 5,580 | 5,420 | 5,560 | 305,000 | 661.91 |
| 1984-05-21 | 5,570 | 5,630 | 5,480 | 5,530 | 212,000 | 658.33 |
| 1984-05-19 | 5,490 | 5,630 | 5,480 | 5,590 | 249,000 | 665.48 |
| 1984-05-18 | 5,340 | 5,560 | 5,330 | 5,360 | 505,000 | 638.10 |
| 1984-05-17 | 5,580 | 5,580 | 5,310 | 5,330 | 200,000 | 634.52 |
| 1984-05-16 | 5,500 | 5,690 | 5,500 | 5,580 | 487,000 | 664.29 |
| 1984-05-15 | 5,230 | 5,650 | 5,210 | 5,460 | 567,000 | 650 |
| 1984-05-14 | 5,400 | 5,480 | 5,200 | 5,250 | 392,000 | 625 |
| 1984-05-11 | 5,800 | 5,800 | 5,700 | 5,700 | 776,000 | 678.57 |
| 1984-05-10 | 5,990 | 5,990 | 5,880 | 5,900 | 217,000 | 702.38 |
| 1984-05-09 | 6,010 | 6,050 | 6,000 | 6,040 | 200,000 | 719.05 |
| 1984-05-08 | 6,140 | 6,140 | 6,010 | 6,100 | 387,000 | 726.19 |
| 1984-05-07 | 6,110 | 6,160 | 6,100 | 6,150 | 154,000 | 732.14 |
| 1984-05-04 | 6,010 | 6,200 | 6,010 | 6,180 | 448,000 | 735.71 |
| 1984-05-02 | 5,960 | 6,070 | 5,960 | 6,020 | 401,000 | 716.67 |
| 1984-05-01 | 5,900 | 5,930 | 5,860 | 5,930 | 179,000 | 705.95 |
| 1984-04-28 | 5,920 | 5,950 | 5,870 | 5,900 | 113,000 | 702.38 |
| 1984-04-27 | 5,920 | 6,000 | 5,900 | 5,980 | 264,000 | 711.91 |
| 1984-04-26 | 5,900 | 5,920 | 5,850 | 5,880 | 189,000 | 700 |
| 1984-04-25 | 5,900 | 5,940 | 5,770 | 5,830 | 368,000 | 694.05 |
| 1984-04-24 | 6,000 | 6,000 | 5,860 | 5,890 | 240,000 | 701.19 |
| 1984-04-23 | 6,000 | 6,070 | 6,000 | 6,000 | 151,000 | 714.29 |
| 1984-04-21 | 6,050 | 6,070 | 5,980 | 6,000 | 111,000 | 714.29 |
| 1984-04-20 | 6,080 | 6,200 | 6,050 | 6,050 | 268,000 | 720.24 |
| 1984-04-19 | 6,220 | 6,220 | 6,050 | 6,070 | 244,000 | 722.62 |
| 1984-04-18 | 6,340 | 6,360 | 6,270 | 6,280 | 117,000 | 747.62 |
| 1984-04-17 | 6,400 | 6,420 | 6,200 | 6,380 | 322,000 | 759.52 |
| 1984-04-16 | 6,450 | 6,450 | 6,400 | 6,400 | 246,000 | 761.91 |
| 1984-04-13 | 6,500 | 6,550 | 6,430 | 6,450 | 214,000 | 767.86 |
| 1984-04-12 | 6,500 | 6,520 | 6,420 | 6,430 | 177,000 | 765.48 |
| 1984-04-11 | 6,440 | 6,590 | 6,440 | 6,530 | 293,000 | 777.38 |
| 1984-04-10 | 6,470 | 6,470 | 6,400 | 6,440 | 137,000 | 766.67 |
| 1984-04-09 | 6,410 | 6,500 | 6,410 | 6,500 | 145,000 | 773.81 |
| 1984-04-07 | 6,410 | 6,440 | 6,400 | 6,400 | 293,000 | 761.91 |
| 1984-04-06 | 6,400 | 6,500 | 6,400 | 6,490 | 315,000 | 772.62 |
| 1984-04-05 | 6,760 | 6,790 | 6,600 | 6,600 | 229,000 | 785.71 |
| 1984-04-04 | 6,710 | 6,800 | 6,710 | 6,800 | 226,000 | 809.52 |
| 1984-04-03 | 6,850 | 6,890 | 6,750 | 6,790 | 566,000 | 808.33 |
| 1984-04-02 | 6,910 | 6,990 | 6,870 | 6,950 | 304,000 | 827.38 |
| 1984-03-31 | 6,950 | 6,980 | 6,810 | 6,900 | 382,000 | 821.43 |
| 1984-03-30 | 6,860 | 7,050 | 6,730 | 6,750 | 408,000 | 803.57 |
| 1984-03-29 | 7,140 | 7,240 | 6,850 | 6,950 | 1,034,000 | 827.38 |
| 1984-03-28 | 6,600 | 7,250 | 6,520 | 7,200 | 1,544,000 | 857.14 |
| 1984-03-27 | 9,830 | 9,910 | 9,800 | 9,910 | 547,000 | 786.51 |
| 1984-03-26 | 9,860 | 9,940 | 9,850 | 9,880 | 344,000 | 784.13 |
| 1984-03-24 | 9,840 | 9,920 | 9,840 | 9,850 | 206,000 | 781.75 |
| 1984-03-23 | 9,910 | 9,980 | 9,900 | 9,940 | 270,000 | 788.89 |
| 1984-03-22 | 10,000 | 10,030 | 9,930 | 10,000 | 298,000 | 793.65 |
| 1984-03-21 | 10,300 | 10,300 | 10,010 | 10,090 | 300,000 | 800.79 |
| 1984-03-19 | 10,310 | 10,440 | 10,300 | 10,350 | 164,000 | 821.43 |
| 1984-03-17 | 10,550 | 10,550 | 10,400 | 10,510 | 319,000 | 834.13 |
| 1984-03-16 | 10,340 | 10,490 | 10,250 | 10,480 | 724,000 | 831.75 |
| 1984-03-15 | 10,320 | 10,470 | 10,220 | 10,300 | 738,000 | 817.46 |
| 1984-03-14 | 10,000 | 10,200 | 10,000 | 10,120 | 504,000 | 803.18 |
| 1984-03-13 | 9,950 | 10,000 | 9,930 | 10,000 | 204,000 | 793.65 |
| 1984-03-12 | 9,960 | 10,000 | 9,900 | 9,910 | 294,000 | 786.51 |
| 1984-03-09 | 9,760 | 9,810 | 9,750 | 9,750 | 148,000 | 773.81 |
| 1984-03-08 | 9,830 | 9,840 | 9,730 | 9,770 | 251,000 | 775.40 |
| 1984-03-07 | 9,850 | 9,920 | 9,810 | 9,830 | 101,000 | 780.16 |
| 1984-03-06 | 10,000 | 10,040 | 9,950 | 10,000 | 277,000 | 793.65 |
| 1984-03-05 | 9,970 | 10,100 | 9,910 | 10,000 | 316,000 | 793.65 |
| 1984-03-03 | 9,990 | 9,990 | 9,870 | 9,900 | 144,000 | 785.71 |
| 1984-03-02 | 9,750 | 9,840 | 9,750 | 9,790 | 218,000 | 776.98 |
| 1984-03-01 | 9,870 | 9,880 | 9,750 | 9,770 | 314,000 | 775.40 |
| 1984-02-29 | 9,850 | 9,930 | 9,810 | 9,900 | 199,000 | 785.71 |
| 1984-02-28 | 10,150 | 10,150 | 9,860 | 9,900 | 353,000 | 785.71 |
| 1984-02-27 | 10,350 | 10,350 | 10,100 | 10,150 | 679,000 | 805.56 |
| 1984-02-25 | 10,100 | 10,200 | 9,970 | 10,020 | 251,000 | 795.24 |
| 1984-02-24 | 9,950 | 9,990 | 9,850 | 9,910 | 236,000 | 786.51 |
| 1984-02-23 | 10,050 | 10,080 | 9,850 | 9,950 | 299,000 | 789.68 |
| 1984-02-22 | 10,240 | 10,240 | 10,020 | 10,050 | 395,000 | 797.62 |
| 1984-02-21 | 10,330 | 10,450 | 10,210 | 10,270 | 434,000 | 815.08 |
| 1984-02-20 | 10,030 | 10,180 | 10,000 | 10,130 | 230,000 | 803.97 |
| 1984-02-18 | 9,900 | 10,070 | 9,880 | 10,050 | 205,000 | 797.62 |
| 1984-02-17 | 9,910 | 10,250 | 9,910 | 9,970 | 459,000 | 791.27 |
| 1984-02-16 | 9,740 | 10,050 | 9,710 | 9,950 | 531,000 | 789.68 |
| 1984-02-15 | 9,740 | 9,840 | 9,720 | 9,760 | 444,000 | 774.60 |
| 1984-02-14 | 9,810 | 9,890 | 9,610 | 9,640 | 467,000 | 765.08 |
| 1984-02-13 | 10,050 | 10,090 | 9,990 | 10,000 | 309,000 | 793.65 |
| 1984-02-10 | 9,970 | 10,230 | 9,970 | 10,100 | 472,000 | 801.59 |
| 1984-02-09 | 10,170 | 10,280 | 10,020 | 10,020 | 376,000 | 795.24 |
| 1984-02-08 | 10,230 | 10,600 | 10,200 | 10,300 | 456,000 | 817.46 |
| 1984-02-07 | 10,040 | 10,290 | 10,040 | 10,250 | 318,000 | 813.49 |
| 1984-02-06 | 10,510 | 10,550 | 10,410 | 10,440 | 169,000 | 828.57 |
| 1984-02-04 | 10,460 | 10,650 | 10,460 | 10,600 | 163,000 | 841.27 |
| 1984-02-03 | 10,500 | 10,800 | 10,500 | 10,750 | 537,000 | 853.18 |
| 1984-02-02 | 10,910 | 11,000 | 10,650 | 10,650 | 341,000 | 845.24 |
| 1984-02-01 | 10,790 | 11,290 | 10,750 | 11,060 | 883,000 | 877.78 |
| 1984-01-31 | 10,650 | 10,940 | 10,610 | 10,900 | 354,000 | 865.08 |
| 1984-01-30 | 10,990 | 10,990 | 10,790 | 10,850 | 480,000 | 861.11 |
| 1984-01-28 | 10,570 | 10,750 | 10,480 | 10,750 | 486,000 | 853.18 |
| 1984-01-27 | 10,440 | 10,500 | 10,410 | 10,420 | 395,000 | 826.98 |
| 1984-01-26 | 10,570 | 10,570 | 10,410 | 10,460 | 353,000 | 830.16 |
| 1984-01-25 | 10,240 | 10,590 | 10,210 | 10,460 | 464,000 | 830.16 |
| 1984-01-24 | 10,500 | 10,700 | 10,250 | 10,270 | 862,000 | 815.08 |
| 1984-01-23 | 10,400 | 10,450 | 10,200 | 10,450 | 456,000 | 829.37 |
| 1984-01-21 | 10,290 | 10,300 | 9,990 | 9,990 | 579,000 | 792.86 |
| 1984-01-20 | 10,590 | 10,590 | 10,300 | 10,490 | 824,000 | 832.54 |
| 1984-01-19 | 9,900 | 10,000 | 9,850 | 9,990 | 257,000 | 792.86 |
| 1984-01-18 | 9,880 | 9,980 | 9,840 | 9,880 | 315,000 | 784.13 |
| 1984-01-17 | 9,800 | 9,870 | 9,770 | 9,800 | 225,000 | 777.78 |
| 1984-01-13 | 9,650 | 9,720 | 9,600 | 9,700 | 263,000 | 769.84 |
| 1984-01-12 | 9,710 | 9,750 | 9,610 | 9,650 | 136,000 | 765.87 |
| 1984-01-11 | 9,490 | 9,700 | 9,490 | 9,610 | 198,000 | 762.70 |
| 1984-01-10 | 9,320 | 9,510 | 9,320 | 9,510 | 251,000 | 754.76 |
| 1984-01-09 | 9,670 | 9,830 | 9,610 | 9,620 | 112,000 | 763.49 |
| 1984-01-07 | 9,800 | 9,850 | 9,750 | 9,770 | 151,000 | 775.40 |
| 1984-01-06 | 10,000 | 10,000 | 9,800 | 9,880 | 363,000 | 784.13 |
| 1984-01-05 | 9,900 | 9,980 | 9,720 | 9,980 | 410,000 | 792.06 |
| 1984-01-04 | 9,550 | 10,000 | 9,500 | 9,900 | 237,000 | 785.71 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
