6997 日本ケミコン(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 | 971 | 1,000 | 971 | 1,000 | 71,000 | 8,333.33 |
| 1984-12-27 | 981 | 990 | 975 | 975 | 31,000 | 8,125 |
| 1984-12-26 | 990 | 990 | 980 | 990 | 122,000 | 8,250 |
| 1984-12-25 | 991 | 1,010 | 991 | 1,010 | 78,000 | 8,416.67 |
| 1984-12-24 | 990 | 1,000 | 990 | 991 | 66,000 | 8,258.33 |
| 1984-12-22 | 990 | 1,000 | 990 | 1,000 | 45,000 | 8,333.33 |
| 1984-12-21 | 990 | 1,000 | 985 | 1,000 | 156,000 | 8,333.33 |
| 1984-12-20 | 1,020 | 1,030 | 1,000 | 1,030 | 104,000 | 8,583.33 |
| 1984-12-19 | 1,050 | 1,080 | 1,040 | 1,040 | 349,000 | 8,666.67 |
| 1984-12-18 | 1,030 | 1,040 | 1,020 | 1,040 | 135,000 | 8,666.67 |
| 1984-12-17 | 1,010 | 1,040 | 1,010 | 1,040 | 524,000 | 8,666.67 |
| 1984-12-15 | 1,000 | 1,010 | 998 | 1,000 | 153,000 | 8,333.33 |
| 1984-12-14 | 990 | 1,010 | 990 | 991 | 164,000 | 8,258.33 |
| 1984-12-13 | 1,020 | 1,020 | 990 | 1,000 | 61,000 | 8,333.33 |
| 1984-12-12 | 960 | 1,020 | 959 | 1,020 | 269,000 | 8,500 |
| 1984-12-11 | 960 | 964 | 955 | 957 | 106,000 | 7,975 |
| 1984-12-10 | 960 | 970 | 955 | 964 | 85,000 | 8,033.33 |
| 1984-12-07 | 986 | 990 | 970 | 970 | 57,000 | 8,083.33 |
| 1984-12-06 | 985 | 995 | 985 | 990 | 70,000 | 8,250 |
| 1984-12-05 | 958 | 985 | 955 | 985 | 61,000 | 8,208.33 |
| 1984-12-04 | 965 | 970 | 951 | 957 | 142,000 | 7,975 |
| 1984-12-03 | 971 | 980 | 968 | 973 | 88,000 | 8,108.33 |
| 1984-12-01 | 990 | 990 | 980 | 980 | 126,000 | 8,166.67 |
| 1984-11-30 | 1,000 | 1,010 | 1,000 | 1,000 | 157,000 | 8,333.33 |
| 1984-11-29 | 1,010 | 1,020 | 1,010 | 1,010 | 108,000 | 8,416.67 |
| 1984-11-28 | 1,010 | 1,020 | 1,010 | 1,020 | 51,000 | 8,500 |
| 1984-11-27 | 1,010 | 1,020 | 1,000 | 1,010 | 60,000 | 8,416.67 |
| 1984-11-26 | 1,010 | 1,020 | 1,000 | 1,000 | 45,000 | 8,333.33 |
| 1984-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 170,000 | 8,333.33 |
| 1984-11-22 | 1,020 | 1,020 | 1,000 | 1,020 | 180,000 | 8,500 |
| 1984-11-21 | 1,020 | 1,030 | 1,000 | 1,020 | 175,000 | 8,500 |
| 1984-11-20 | 1,010 | 1,020 | 1,010 | 1,020 | 75,000 | 8,500 |
| 1984-11-19 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 | 8,500 |
| 1984-11-17 | 995 | 1,020 | 995 | 1,000 | 120,000 | 8,333.33 |
| 1984-11-16 | 1,010 | 1,010 | 1,000 | 1,000 | 198,000 | 8,333.33 |
| 1984-11-15 | 1,000 | 1,020 | 995 | 1,010 | 204,000 | 8,416.67 |
| 1984-11-14 | 1,020 | 1,020 | 991 | 1,000 | 381,000 | 8,333.33 |
| 1984-11-13 | 1,010 | 1,030 | 1,000 | 1,020 | 196,000 | 8,500 |
| 1984-11-12 | 1,010 | 1,010 | 1,000 | 1,010 | 82,000 | 8,416.67 |
| 1984-11-09 | 1,020 | 1,020 | 1,010 | 1,010 | 141,000 | 8,416.67 |
| 1984-11-08 | 1,000 | 1,020 | 990 | 1,020 | 248,000 | 8,500 |
| 1984-11-07 | 1,060 | 1,060 | 1,040 | 1,040 | 174,000 | 8,666.67 |
| 1984-11-06 | 1,090 | 1,100 | 1,050 | 1,050 | 241,000 | 8,750 |
| 1984-11-05 | 1,080 | 1,090 | 1,080 | 1,080 | 126,000 | 9,000 |
| 1984-11-02 | 1,110 | 1,110 | 1,080 | 1,080 | 149,000 | 9,000 |
| 1984-11-01 | 1,110 | 1,120 | 1,080 | 1,080 | 112,000 | 9,000 |
| 1984-10-31 | 1,120 | 1,140 | 1,110 | 1,120 | 115,000 | 9,333.33 |
| 1984-10-30 | 1,120 | 1,120 | 1,100 | 1,100 | 189,000 | 9,166.67 |
| 1984-10-29 | 1,120 | 1,140 | 1,100 | 1,130 | 99,000 | 9,416.67 |
| 1984-10-27 | 1,100 | 1,120 | 1,100 | 1,100 | 111,000 | 9,166.67 |
| 1984-10-26 | 1,130 | 1,150 | 1,110 | 1,110 | 219,000 | 9,250 |
| 1984-10-25 | 1,140 | 1,150 | 1,130 | 1,140 | 138,000 | 9,500 |
| 1984-10-24 | 1,160 | 1,180 | 1,140 | 1,150 | 137,000 | 9,583.33 |
| 1984-10-23 | 1,150 | 1,170 | 1,150 | 1,160 | 142,000 | 9,666.67 |
| 1984-10-22 | 1,120 | 1,150 | 1,120 | 1,140 | 245,000 | 9,500 |
| 1984-10-20 | 1,140 | 1,170 | 1,140 | 1,140 | 177,000 | 9,500 |
| 1984-10-19 | 1,170 | 1,200 | 1,140 | 1,150 | 443,000 | 9,583.33 |
| 1984-10-18 | 1,170 | 1,180 | 1,130 | 1,150 | 411,000 | 9,583.33 |
| 1984-10-17 | 1,170 | 1,190 | 1,170 | 1,170 | 376,000 | 9,750 |
| 1984-10-16 | 1,230 | 1,240 | 1,180 | 1,190 | 613,000 | 9,916.67 |
| 1984-10-15 | 1,160 | 1,240 | 1,160 | 1,240 | 721,000 | 10,333.30 |
| 1984-10-12 | 1,180 | 1,190 | 1,150 | 1,160 | 441,000 | 9,666.67 |
| 1984-10-11 | 1,170 | 1,190 | 1,170 | 1,180 | 231,000 | 9,833.33 |
| 1984-10-09 | 1,180 | 1,190 | 1,170 | 1,170 | 196,000 | 9,750 |
| 1984-10-08 | 1,200 | 1,210 | 1,180 | 1,180 | 208,000 | 9,833.33 |
| 1984-10-06 | 1,210 | 1,210 | 1,190 | 1,200 | 284,000 | 10,000 |
| 1984-10-05 | 1,190 | 1,220 | 1,190 | 1,220 | 605,000 | 10,166.70 |
| 1984-10-04 | 1,190 | 1,200 | 1,180 | 1,190 | 373,000 | 9,916.67 |
| 1984-10-03 | 1,200 | 1,220 | 1,180 | 1,190 | 1,178,000 | 9,916.67 |
| 1984-10-02 | 1,210 | 1,240 | 1,200 | 1,220 | 568,000 | 10,166.70 |
| 1984-10-01 | 1,290 | 1,300 | 1,250 | 1,250 | 1,748,001 | 10,416.70 |
| 1984-09-29 | 1,240 | 1,250 | 1,220 | 1,250 | 458,000 | 10,416.70 |
| 1984-09-28 | 1,220 | 1,250 | 1,200 | 1,250 | 836,000 | 10,416.70 |
| 1984-09-27 | 1,240 | 1,250 | 1,220 | 1,220 | 1,247,000 | 10,166.70 |
| 1984-09-26 | 1,240 | 1,250 | 1,210 | 1,240 | 2,107,001 | 10,333.30 |
| 1984-09-25 | 1,190 | 1,210 | 1,170 | 1,180 | 888,000 | 9,833.33 |
| 1984-09-22 | 1,130 | 1,200 | 1,130 | 1,200 | 1,088,000 | 10,000 |
| 1984-09-21 | 1,120 | 1,120 | 1,090 | 1,100 | 445,000 | 9,166.67 |
| 1984-09-20 | 1,100 | 1,110 | 1,100 | 1,100 | 253,000 | 9,166.67 |
| 1984-09-19 | 1,080 | 1,130 | 1,080 | 1,120 | 598,000 | 9,333.33 |
| 1984-09-18 | 1,110 | 1,110 | 1,080 | 1,080 | 311,000 | 9,000 |
| 1984-09-17 | 1,100 | 1,120 | 1,090 | 1,090 | 233,000 | 9,083.33 |
| 1984-09-14 | 1,120 | 1,130 | 1,090 | 1,090 | 449,000 | 9,083.33 |
| 1984-09-13 | 1,080 | 1,100 | 1,050 | 1,100 | 272,000 | 9,166.67 |
| 1984-09-12 | 1,080 | 1,090 | 1,060 | 1,090 | 198,000 | 9,083.33 |
| 1984-09-11 | 1,040 | 1,080 | 1,040 | 1,080 | 173,000 | 9,000 |
| 1984-09-10 | 1,030 | 1,050 | 1,030 | 1,050 | 69,000 | 8,750 |
| 1984-09-07 | 1,020 | 1,060 | 1,020 | 1,030 | 154,000 | 8,583.33 |
| 1984-09-06 | 1,050 | 1,060 | 1,050 | 1,060 | 100,000 | 8,833.33 |
| 1984-09-05 | 1,060 | 1,070 | 1,050 | 1,070 | 191,000 | 8,916.67 |
| 1984-09-04 | 1,080 | 1,100 | 1,070 | 1,070 | 178,000 | 8,916.67 |
| 1984-09-03 | 1,070 | 1,090 | 1,070 | 1,080 | 71,000 | 9,000 |
| 1984-09-01 | 1,080 | 1,090 | 1,050 | 1,050 | 113,000 | 8,750 |
| 1984-08-31 | 1,110 | 1,120 | 1,090 | 1,090 | 222,000 | 9,083.33 |
| 1984-08-30 | 1,130 | 1,130 | 1,110 | 1,110 | 323,000 | 9,250 |
| 1984-08-29 | 1,140 | 1,150 | 1,120 | 1,130 | 1,072,000 | 9,416.67 |
| 1984-08-28 | 1,090 | 1,130 | 1,080 | 1,130 | 826,000 | 9,416.67 |
| 1984-08-27 | 1,110 | 1,110 | 1,080 | 1,100 | 243,000 | 9,166.67 |
| 1984-08-25 | 1,080 | 1,110 | 1,080 | 1,110 | 578,000 | 9,250 |
| 1984-08-24 | 1,060 | 1,080 | 1,060 | 1,080 | 234,000 | 9,000 |
| 1984-08-23 | 1,070 | 1,080 | 1,060 | 1,080 | 382,000 | 9,000 |
| 1984-08-22 | 1,080 | 1,090 | 1,070 | 1,070 | 707,000 | 8,916.67 |
| 1984-08-21 | 1,070 | 1,070 | 1,030 | 1,050 | 169,000 | 8,750 |
| 1984-08-20 | 1,050 | 1,080 | 1,050 | 1,070 | 178,000 | 8,916.67 |
| 1984-08-18 | 1,050 | 1,070 | 1,050 | 1,050 | 130,000 | 8,750 |
| 1984-08-17 | 1,070 | 1,080 | 1,050 | 1,080 | 443,000 | 9,000 |
| 1984-08-16 | 1,040 | 1,060 | 1,020 | 1,060 | 361,000 | 8,833.33 |
| 1984-08-15 | 1,000 | 1,060 | 1,000 | 1,060 | 364,000 | 8,833.33 |
| 1984-08-14 | 1,030 | 1,040 | 1,010 | 1,020 | 242,000 | 8,500 |
| 1984-08-13 | 1,050 | 1,060 | 1,040 | 1,060 | 414,000 | 8,833.33 |
| 1984-08-10 | 1,040 | 1,050 | 1,020 | 1,040 | 780,000 | 8,666.67 |
| 1984-08-09 | 955 | 1,010 | 955 | 1,010 | 352,000 | 8,416.67 |
| 1984-08-08 | 955 | 975 | 955 | 970 | 126,000 | 8,083.33 |
| 1984-08-07 | 975 | 985 | 975 | 980 | 266,000 | 8,166.67 |
| 1984-08-06 | 1,000 | 1,010 | 995 | 995 | 413,000 | 8,291.67 |
| 1984-08-04 | 1,020 | 1,030 | 1,000 | 1,020 | 947,000 | 8,500 |
| 1984-08-03 | 968 | 990 | 965 | 979 | 791,000 | 8,158.33 |
| 1984-08-02 | 929 | 950 | 905 | 941 | 317,000 | 7,841.67 |
| 1984-08-01 | 900 | 905 | 890 | 891 | 105,000 | 7,425 |
| 1984-07-31 | 900 | 900 | 890 | 900 | 61,000 | 7,500 |
| 1984-07-30 | 895 | 905 | 895 | 901 | 32,000 | 7,508.33 |
| 1984-07-28 | 910 | 910 | 891 | 891 | 65,000 | 7,425 |
| 1984-07-27 | 910 | 924 | 890 | 910 | 278,000 | 7,583.33 |
| 1984-07-26 | 875 | 904 | 875 | 901 | 115,000 | 7,508.33 |
| 1984-07-25 | 850 | 870 | 840 | 865 | 117,000 | 7,208.33 |
| 1984-07-24 | 838 | 860 | 835 | 850 | 167,000 | 7,083.33 |
| 1984-07-23 | 875 | 884 | 848 | 848 | 162,000 | 7,066.67 |
| 1984-07-21 | 885 | 885 | 880 | 885 | 29,000 | 7,375 |
| 1984-07-20 | 885 | 885 | 880 | 885 | 156,000 | 7,375 |
| 1984-07-19 | 910 | 910 | 880 | 890 | 276,000 | 7,416.67 |
| 1984-07-18 | 920 | 934 | 915 | 915 | 324,000 | 7,625 |
| 1984-07-17 | 885 | 910 | 880 | 909 | 332,000 | 7,575 |
| 1984-07-16 | 885 | 890 | 880 | 885 | 143,000 | 7,375 |
| 1984-07-13 | 885 | 890 | 875 | 885 | 301,000 | 7,375 |
| 1984-07-12 | 890 | 890 | 885 | 885 | 180,000 | 7,375 |
| 1984-07-11 | 890 | 899 | 890 | 890 | 42,000 | 7,416.67 |
| 1984-07-10 | 890 | 900 | 890 | 890 | 96,000 | 7,416.67 |
| 1984-07-09 | 880 | 885 | 880 | 883 | 33,000 | 7,358.33 |
| 1984-07-07 | 895 | 900 | 885 | 885 | 183,000 | 7,375 |
| 1984-07-06 | 890 | 895 | 890 | 895 | 100,000 | 7,458.33 |
| 1984-07-05 | 890 | 895 | 885 | 890 | 76,000 | 7,416.67 |
| 1984-07-04 | 880 | 898 | 875 | 898 | 93,000 | 7,483.33 |
| 1984-07-03 | 880 | 890 | 875 | 890 | 42,000 | 7,416.67 |
| 1984-07-02 | 907 | 908 | 891 | 891 | 50,000 | 7,425 |
| 1984-06-30 | 905 | 910 | 905 | 910 | 22,000 | 7,583.33 |
| 1984-06-29 | 929 | 929 | 910 | 910 | 128,000 | 7,583.33 |
| 1984-06-28 | 907 | 930 | 907 | 929 | 147,000 | 7,741.67 |
| 1984-06-27 | 907 | 910 | 895 | 905 | 216,000 | 7,541.67 |
| 1984-06-26 | 890 | 909 | 885 | 908 | 199,000 | 7,566.67 |
| 1984-06-25 | 890 | 890 | 866 | 880 | 92,000 | 7,333.33 |
| 1984-06-23 | 870 | 895 | 870 | 895 | 105,000 | 7,458.33 |
| 1984-06-22 | 879 | 879 | 865 | 870 | 145,000 | 7,250 |
| 1984-06-21 | 880 | 885 | 875 | 875 | 111,000 | 7,291.67 |
| 1984-06-20 | 865 | 872 | 865 | 872 | 96,000 | 7,266.67 |
| 1984-06-19 | 872 | 873 | 861 | 861 | 57,000 | 7,175 |
| 1984-06-18 | 835 | 845 | 835 | 842 | 36,000 | 7,016.67 |
| 1984-06-16 | 835 | 838 | 831 | 831 | 142,000 | 6,925 |
| 1984-06-15 | 849 | 850 | 830 | 845 | 135,000 | 7,041.67 |
| 1984-06-14 | 868 | 880 | 868 | 880 | 45,000 | 7,333.33 |
| 1984-06-13 | 870 | 870 | 869 | 870 | 109,000 | 7,250 |
| 1984-06-12 | 885 | 885 | 870 | 870 | 197,000 | 7,250 |
| 1984-06-11 | 899 | 900 | 890 | 900 | 32,000 | 7,500 |
| 1984-06-08 | 909 | 910 | 900 | 902 | 82,000 | 7,516.67 |
| 1984-06-07 | 897 | 910 | 894 | 910 | 100,000 | 7,583.33 |
| 1984-06-06 | 890 | 895 | 890 | 891 | 79,000 | 7,425 |
| 1984-06-05 | 890 | 901 | 890 | 901 | 83,000 | 7,508.33 |
| 1984-06-04 | 900 | 905 | 894 | 895 | 36,000 | 7,458.33 |
| 1984-06-02 | 887 | 901 | 887 | 896 | 99,000 | 7,466.67 |
| 1984-06-01 | 899 | 900 | 885 | 885 | 187,000 | 7,375 |
| 1984-05-31 | 925 | 925 | 880 | 900 | 79,000 | 7,500 |
| 1984-05-30 | 910 | 929 | 909 | 929 | 71,000 | 7,741.67 |
| 1984-05-29 | 900 | 910 | 900 | 910 | 113,000 | 7,583.33 |
| 1984-05-28 | 920 | 920 | 890 | 900 | 105,000 | 7,500 |
| 1984-05-26 | 925 | 929 | 910 | 910 | 95,000 | 7,583.33 |
| 1984-05-25 | 930 | 930 | 901 | 925 | 337,000 | 7,708.33 |
| 1984-05-24 | 929 | 937 | 901 | 937 | 214,000 | 7,808.33 |
| 1984-05-23 | 841 | 910 | 841 | 910 | 209,000 | 7,583.33 |
| 1984-05-22 | 850 | 865 | 831 | 860 | 173,000 | 7,166.67 |
| 1984-05-21 | 885 | 887 | 870 | 870 | 60,000 | 7,250 |
| 1984-05-19 | 890 | 890 | 875 | 886 | 88,000 | 7,383.33 |
| 1984-05-18 | 895 | 900 | 850 | 850 | 239,000 | 7,083.33 |
| 1984-05-17 | 934 | 934 | 915 | 925 | 71,000 | 7,708.33 |
| 1984-05-16 | 965 | 965 | 931 | 935 | 143,000 | 7,791.67 |
| 1984-05-15 | 870 | 945 | 866 | 945 | 192,000 | 7,875 |
| 1984-05-14 | 910 | 910 | 890 | 890 | 91,000 | 7,416.67 |
| 1984-05-11 | 939 | 956 | 939 | 945 | 84,000 | 7,875 |
| 1984-05-10 | 991 | 995 | 940 | 960 | 288,000 | 8,000 |
| 1984-05-09 | 1,010 | 1,020 | 998 | 998 | 198,000 | 8,316.67 |
| 1984-05-08 | 1,030 | 1,030 | 1,000 | 1,000 | 153,000 | 8,333.33 |
| 1984-05-07 | 1,030 | 1,040 | 1,030 | 1,040 | 68,000 | 8,666.67 |
| 1984-05-04 | 1,060 | 1,070 | 1,030 | 1,040 | 155,000 | 8,666.67 |
| 1984-05-02 | 1,090 | 1,090 | 1,070 | 1,070 | 169,000 | 8,916.67 |
| 1984-05-01 | 1,070 | 1,090 | 1,060 | 1,080 | 160,000 | 9,000 |
| 1984-04-28 | 1,050 | 1,070 | 1,050 | 1,050 | 190,000 | 8,750 |
| 1984-04-27 | 1,020 | 1,030 | 1,010 | 1,020 | 105,000 | 8,500 |
| 1984-04-26 | 1,020 | 1,020 | 1,000 | 1,000 | 77,000 | 8,333.33 |
| 1984-04-25 | 1,010 | 1,020 | 1,010 | 1,020 | 51,000 | 8,500 |
| 1984-04-24 | 1,030 | 1,040 | 1,010 | 1,020 | 57,000 | 8,500 |
| 1984-04-23 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 8,583.33 |
| 1984-04-21 | 1,020 | 1,040 | 1,010 | 1,030 | 34,000 | 8,583.33 |
| 1984-04-20 | 1,000 | 1,030 | 995 | 1,010 | 153,000 | 8,416.67 |
| 1984-04-19 | 1,030 | 1,040 | 1,020 | 1,020 | 80,000 | 8,500 |
| 1984-04-18 | 1,050 | 1,050 | 1,040 | 1,040 | 48,000 | 8,666.67 |
| 1984-04-17 | 1,060 | 1,070 | 1,050 | 1,070 | 88,000 | 8,916.67 |
| 1984-04-16 | 1,050 | 1,080 | 1,050 | 1,080 | 137,000 | 9,000 |
| 1984-04-13 | 1,070 | 1,080 | 1,060 | 1,080 | 240,000 | 9,000 |
| 1984-04-12 | 1,070 | 1,070 | 1,050 | 1,060 | 233,000 | 8,833.33 |
| 1984-04-11 | 1,050 | 1,050 | 1,020 | 1,050 | 208,000 | 8,750 |
| 1984-04-10 | 1,050 | 1,060 | 1,030 | 1,030 | 284,000 | 8,583.33 |
| 1984-04-09 | 1,040 | 1,050 | 1,040 | 1,050 | 39,000 | 8,750 |
| 1984-04-07 | 1,050 | 1,060 | 1,020 | 1,040 | 302,000 | 8,666.67 |
| 1984-04-06 | 1,050 | 1,060 | 1,050 | 1,050 | 170,000 | 8,750 |
| 1984-04-05 | 1,070 | 1,080 | 1,060 | 1,080 | 91,000 | 9,000 |
| 1984-04-04 | 1,060 | 1,090 | 1,040 | 1,060 | 164,000 | 8,833.33 |
| 1984-04-03 | 1,060 | 1,080 | 1,060 | 1,080 | 107,000 | 9,000 |
| 1984-04-02 | 1,130 | 1,140 | 1,110 | 1,120 | 43,000 | 9,333.33 |
| 1984-03-31 | 1,120 | 1,140 | 1,110 | 1,120 | 101,000 | 9,333.33 |
| 1984-03-30 | 1,170 | 1,170 | 1,140 | 1,140 | 231,000 | 9,500 |
| 1984-03-29 | 1,180 | 1,190 | 1,170 | 1,170 | 240,000 | 9,750 |
| 1984-03-28 | 1,180 | 1,180 | 1,150 | 1,160 | 306,000 | 9,666.67 |
| 1984-03-27 | 1,330 | 1,340 | 1,280 | 1,280 | 376,000 | 9,275.36 |
| 1984-03-26 | 1,330 | 1,330 | 1,300 | 1,330 | 329,000 | 9,637.68 |
| 1984-03-24 | 1,330 | 1,350 | 1,320 | 1,320 | 235,000 | 9,565.22 |
| 1984-03-23 | 1,370 | 1,370 | 1,330 | 1,330 | 421,000 | 9,637.68 |
| 1984-03-22 | 1,360 | 1,390 | 1,360 | 1,370 | 324,000 | 9,927.54 |
| 1984-03-21 | 1,370 | 1,400 | 1,350 | 1,400 | 484,000 | 10,144.90 |
| 1984-03-19 | 1,380 | 1,390 | 1,350 | 1,370 | 193,000 | 9,927.54 |
| 1984-03-17 | 1,420 | 1,430 | 1,380 | 1,380 | 404,000 | 10,000 |
| 1984-03-16 | 1,350 | 1,440 | 1,340 | 1,430 | 1,317,001 | 10,362.30 |
| 1984-03-15 | 1,330 | 1,360 | 1,310 | 1,350 | 929,001 | 9,782.61 |
| 1984-03-14 | 1,300 | 1,320 | 1,290 | 1,320 | 496,000 | 9,565.22 |
| 1984-03-13 | 1,290 | 1,330 | 1,280 | 1,300 | 830,001 | 9,420.29 |
| 1984-03-12 | 1,270 | 1,280 | 1,250 | 1,260 | 167,000 | 9,130.43 |
| 1984-03-09 | 1,250 | 1,280 | 1,240 | 1,280 | 213,000 | 9,275.36 |
| 1984-03-08 | 1,220 | 1,250 | 1,220 | 1,240 | 182,000 | 8,985.51 |
| 1984-03-07 | 1,260 | 1,280 | 1,240 | 1,270 | 373,000 | 9,202.90 |
| 1984-03-06 | 1,340 | 1,340 | 1,280 | 1,300 | 727,000 | 9,420.29 |
| 1984-03-05 | 1,300 | 1,340 | 1,260 | 1,330 | 1,362,001 | 9,637.68 |
| 1984-03-03 | 1,300 | 1,300 | 1,260 | 1,280 | 1,022,001 | 9,275.36 |
| 1984-03-02 | 1,200 | 1,280 | 1,200 | 1,280 | 1,562,001 | 9,275.36 |
| 1984-03-01 | 1,200 | 1,210 | 1,180 | 1,180 | 942,001 | 8,550.72 |
| 1984-02-29 | 1,180 | 1,180 | 1,160 | 1,160 | 370,000 | 8,405.80 |
| 1984-02-28 | 1,200 | 1,210 | 1,180 | 1,180 | 538,000 | 8,550.72 |
| 1984-02-27 | 1,180 | 1,200 | 1,180 | 1,180 | 621,000 | 8,550.72 |
| 1984-02-25 | 1,160 | 1,180 | 1,160 | 1,170 | 422,000 | 8,478.26 |
| 1984-02-24 | 1,110 | 1,150 | 1,100 | 1,150 | 294,000 | 8,333.33 |
| 1984-02-23 | 1,100 | 1,120 | 1,100 | 1,110 | 136,000 | 8,043.48 |
| 1984-02-22 | 1,120 | 1,130 | 1,100 | 1,100 | 104,000 | 7,971.01 |
| 1984-02-21 | 1,130 | 1,140 | 1,120 | 1,130 | 89,000 | 8,188.41 |
| 1984-02-20 | 1,120 | 1,140 | 1,100 | 1,130 | 78,000 | 8,188.41 |
| 1984-02-18 | 1,110 | 1,140 | 1,110 | 1,140 | 183,000 | 8,260.87 |
| 1984-02-17 | 1,070 | 1,100 | 1,050 | 1,100 | 165,000 | 7,971.01 |
| 1984-02-16 | 1,080 | 1,080 | 1,050 | 1,050 | 299,000 | 7,608.70 |
| 1984-02-15 | 1,080 | 1,100 | 1,080 | 1,080 | 200,000 | 7,826.09 |
| 1984-02-14 | 1,080 | 1,090 | 1,080 | 1,080 | 66,000 | 7,826.09 |
| 1984-02-13 | 1,080 | 1,100 | 1,080 | 1,100 | 126,000 | 7,971.01 |
| 1984-02-10 | 1,090 | 1,090 | 1,080 | 1,080 | 78,000 | 7,826.09 |
| 1984-02-09 | 1,120 | 1,120 | 1,090 | 1,100 | 122,000 | 7,971.01 |
| 1984-02-08 | 1,120 | 1,160 | 1,120 | 1,140 | 278,000 | 8,260.87 |
| 1984-02-07 | 1,090 | 1,120 | 1,080 | 1,120 | 399,000 | 8,115.94 |
| 1984-02-06 | 1,150 | 1,150 | 1,120 | 1,150 | 115,000 | 8,333.33 |
| 1984-02-04 | 1,150 | 1,160 | 1,130 | 1,160 | 141,000 | 8,405.80 |
| 1984-02-03 | 1,150 | 1,190 | 1,150 | 1,190 | 359,000 | 8,623.19 |
| 1984-02-02 | 1,180 | 1,190 | 1,150 | 1,150 | 310,000 | 8,333.33 |
| 1984-02-01 | 1,190 | 1,210 | 1,180 | 1,180 | 635,000 | 8,550.72 |
| 1984-01-31 | 1,160 | 1,200 | 1,150 | 1,190 | 465,000 | 8,623.19 |
| 1984-01-30 | 1,210 | 1,220 | 1,160 | 1,180 | 655,000 | 8,550.72 |
| 1984-01-28 | 1,170 | 1,220 | 1,170 | 1,220 | 1,585,001 | 8,840.58 |
| 1984-01-27 | 1,170 | 1,190 | 1,150 | 1,170 | 1,267,001 | 8,478.26 |
| 1984-01-26 | 1,130 | 1,160 | 1,120 | 1,160 | 1,352,001 | 8,405.80 |
| 1984-01-25 | 1,080 | 1,130 | 1,070 | 1,100 | 1,332,001 | 7,971.01 |
| 1984-01-24 | 1,070 | 1,080 | 1,060 | 1,070 | 440,000 | 7,753.62 |
| 1984-01-23 | 1,060 | 1,080 | 1,050 | 1,080 | 604,000 | 7,826.09 |
| 1984-01-21 | 1,040 | 1,050 | 1,030 | 1,040 | 403,000 | 7,536.23 |
| 1984-01-20 | 1,030 | 1,030 | 990 | 1,000 | 558,000 | 7,246.38 |
| 1984-01-19 | 1,020 | 1,030 | 1,010 | 1,020 | 222,000 | 7,391.30 |
| 1984-01-18 | 990 | 1,000 | 985 | 1,000 | 198,000 | 7,246.38 |
| 1984-01-17 | 990 | 990 | 980 | 980 | 126,000 | 7,101.45 |
| 1984-01-13 | 990 | 999 | 985 | 990 | 143,000 | 7,173.91 |
| 1984-01-12 | 1,010 | 1,020 | 995 | 999 | 130,000 | 7,239.13 |
| 1984-01-11 | 1,020 | 1,020 | 1,010 | 1,020 | 92,000 | 7,391.30 |
| 1984-01-10 | 1,020 | 1,020 | 1,000 | 1,000 | 219,000 | 7,246.38 |
| 1984-01-09 | 1,030 | 1,040 | 1,030 | 1,030 | 118,000 | 7,463.77 |
| 1984-01-07 | 1,030 | 1,040 | 1,020 | 1,030 | 156,000 | 7,463.77 |
| 1984-01-06 | 1,020 | 1,040 | 1,000 | 1,010 | 332,000 | 7,318.84 |
| 1984-01-05 | 1,020 | 1,030 | 1,000 | 1,000 | 202,000 | 7,246.38 |
| 1984-01-04 | 1,020 | 1,020 | 999 | 999 | 92,000 | 7,239.13 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
