7729 (株)東京精密 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 | 3,460 | 3,460 | 3,430 | 3,430 | 12,000 | 3,118.18 |
| 1984-12-27 | 3,460 | 3,500 | 3,460 | 3,460 | 11,000 | 3,145.45 |
| 1984-12-26 | 3,560 | 3,560 | 3,440 | 3,460 | 16,000 | 3,145.45 |
| 1984-12-25 | 3,580 | 3,610 | 3,570 | 3,600 | 37,000 | 3,272.73 |
| 1984-12-24 | 3,620 | 3,670 | 3,620 | 3,630 | 22,000 | 3,300 |
| 1984-12-22 | 3,620 | 3,620 | 3,620 | 3,620 | 8,000 | 3,290.91 |
| 1984-12-21 | 3,700 | 3,700 | 3,700 | 3,700 | 19,000 | 3,363.64 |
| 1984-12-20 | 3,800 | 3,800 | 3,750 | 3,750 | 36,000 | 3,409.09 |
| 1984-12-19 | 3,840 | 3,870 | 3,780 | 3,850 | 34,000 | 3,500 |
| 1984-12-18 | 3,800 | 3,890 | 3,710 | 3,770 | 66,000 | 3,427.27 |
| 1984-12-17 | 3,620 | 3,840 | 3,620 | 3,780 | 42,000 | 3,436.36 |
| 1984-12-15 | 3,620 | 3,620 | 3,510 | 3,600 | 76,000 | 3,272.73 |
| 1984-12-14 | 3,510 | 3,620 | 3,510 | 3,620 | 81,000 | 3,290.91 |
| 1984-12-13 | 3,620 | 3,650 | 3,560 | 3,560 | 61,000 | 3,236.36 |
| 1984-12-12 | 3,450 | 3,620 | 3,440 | 3,600 | 44,000 | 3,272.73 |
| 1984-12-11 | 3,450 | 3,500 | 3,390 | 3,400 | 63,000 | 3,090.91 |
| 1984-12-10 | 3,600 | 3,600 | 3,490 | 3,490 | 54,000 | 3,172.73 |
| 1984-12-07 | 3,870 | 3,870 | 3,650 | 3,650 | 112,000 | 3,318.18 |
| 1984-12-06 | 3,900 | 3,900 | 3,870 | 3,870 | 27,000 | 3,518.18 |
| 1984-12-05 | 3,940 | 3,940 | 3,900 | 3,910 | 24,000 | 3,554.55 |
| 1984-12-04 | 3,890 | 3,900 | 3,890 | 3,900 | 20,000 | 3,545.45 |
| 1984-12-03 | 3,660 | 3,800 | 3,660 | 3,800 | 29,000 | 3,454.55 |
| 1984-12-01 | 3,750 | 3,750 | 3,700 | 3,700 | 19,000 | 3,363.64 |
| 1984-11-30 | 3,800 | 3,840 | 3,750 | 3,750 | 16,000 | 3,409.09 |
| 1984-11-29 | 3,800 | 3,860 | 3,750 | 3,840 | 67,000 | 3,490.91 |
| 1984-11-28 | 3,760 | 3,800 | 3,730 | 3,780 | 35,000 | 3,436.36 |
| 1984-11-27 | 3,800 | 3,800 | 3,700 | 3,700 | 26,000 | 3,363.64 |
| 1984-11-26 | 3,890 | 3,890 | 3,830 | 3,830 | 27,000 | 3,481.82 |
| 1984-11-24 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 3,545.45 |
| 1984-11-22 | 3,860 | 3,890 | 3,850 | 3,850 | 28,000 | 3,500 |
| 1984-11-21 | 3,850 | 3,930 | 3,850 | 3,850 | 49,000 | 3,500 |
| 1984-11-20 | 3,800 | 3,810 | 3,700 | 3,800 | 17,000 | 3,454.55 |
| 1984-11-19 | 3,850 | 3,850 | 3,800 | 3,850 | 20,000 | 3,500 |
| 1984-11-17 | 3,860 | 3,860 | 3,850 | 3,860 | 11,000 | 3,509.09 |
| 1984-11-16 | 3,900 | 3,900 | 3,860 | 3,860 | 32,000 | 3,509.09 |
| 1984-11-15 | 3,980 | 3,980 | 3,870 | 3,870 | 42,000 | 3,518.18 |
| 1984-11-14 | 3,950 | 3,960 | 3,900 | 3,900 | 34,000 | 3,545.45 |
| 1984-11-13 | 3,870 | 4,000 | 3,820 | 4,000 | 62,000 | 3,636.36 |
| 1984-11-12 | 3,890 | 3,900 | 3,870 | 3,870 | 18,000 | 3,518.18 |
| 1984-11-09 | 3,780 | 3,980 | 3,760 | 3,930 | 81,000 | 3,572.73 |
| 1984-11-08 | 3,610 | 3,630 | 3,610 | 3,630 | 41,000 | 3,300 |
| 1984-11-07 | 3,820 | 3,820 | 3,610 | 3,680 | 163,000 | 3,345.45 |
| 1984-11-06 | 4,010 | 4,010 | 3,800 | 3,800 | 41,000 | 3,454.55 |
| 1984-11-05 | 4,020 | 4,090 | 4,000 | 4,060 | 71,000 | 3,690.91 |
| 1984-11-02 | 4,150 | 4,200 | 4,040 | 4,040 | 57,000 | 3,672.73 |
| 1984-11-01 | 4,260 | 4,260 | 4,010 | 4,120 | 84,000 | 3,745.45 |
| 1984-10-31 | 4,350 | 4,350 | 4,210 | 4,210 | 32,000 | 3,827.27 |
| 1984-10-30 | 4,400 | 4,400 | 4,300 | 4,300 | 119,000 | 3,909.09 |
| 1984-10-29 | 4,310 | 4,470 | 4,300 | 4,400 | 66,000 | 4,000 |
| 1984-10-27 | 4,300 | 4,300 | 4,260 | 4,260 | 27,000 | 3,872.73 |
| 1984-10-26 | 4,370 | 4,480 | 4,350 | 4,450 | 61,000 | 4,045.45 |
| 1984-10-25 | 4,550 | 4,550 | 4,320 | 4,320 | 170,000 | 3,927.27 |
| 1984-10-24 | 4,550 | 4,590 | 4,490 | 4,590 | 92,000 | 4,172.73 |
| 1984-10-23 | 4,610 | 4,610 | 4,440 | 4,480 | 84,000 | 4,072.73 |
| 1984-10-22 | 4,650 | 4,750 | 4,590 | 4,600 | 108,000 | 4,181.82 |
| 1984-10-20 | 4,650 | 4,750 | 4,650 | 4,700 | 107,000 | 4,272.73 |
| 1984-10-19 | 4,930 | 5,040 | 4,750 | 4,850 | 194,000 | 4,409.09 |
| 1984-10-18 | 5,050 | 5,140 | 4,930 | 4,980 | 191,000 | 4,527.27 |
| 1984-10-17 | 4,980 | 5,300 | 4,970 | 5,250 | 399,000 | 4,772.73 |
| 1984-10-16 | 4,800 | 5,150 | 4,800 | 5,090 | 780,000 | 4,627.27 |
| 1984-10-15 | 4,700 | 4,740 | 4,670 | 4,730 | 138,000 | 4,300 |
| 1984-10-12 | 4,600 | 4,730 | 4,590 | 4,720 | 230,000 | 4,290.91 |
| 1984-10-11 | 4,650 | 4,670 | 4,570 | 4,590 | 138,000 | 4,172.73 |
| 1984-10-09 | 4,700 | 4,700 | 4,600 | 4,600 | 218,000 | 4,181.82 |
| 1984-10-08 | 4,740 | 4,800 | 4,640 | 4,800 | 103,000 | 4,363.64 |
| 1984-10-06 | 4,700 | 4,750 | 4,650 | 4,750 | 216,000 | 4,318.18 |
| 1984-10-05 | 4,700 | 4,840 | 4,590 | 4,730 | 527,000 | 4,300 |
| 1984-10-04 | 4,300 | 4,710 | 4,300 | 4,700 | 490,000 | 4,272.73 |
| 1984-10-03 | 4,210 | 4,300 | 4,200 | 4,300 | 180,000 | 3,909.09 |
| 1984-10-02 | 4,280 | 4,320 | 4,230 | 4,290 | 201,000 | 3,900 |
| 1984-10-01 | 4,200 | 4,400 | 4,180 | 4,320 | 413,000 | 3,927.27 |
| 1984-09-29 | 4,050 | 4,100 | 4,000 | 4,080 | 93,000 | 3,709.09 |
| 1984-09-28 | 4,100 | 4,110 | 3,990 | 4,090 | 89,000 | 3,718.18 |
| 1984-09-27 | 4,170 | 4,170 | 4,000 | 4,090 | 129,000 | 3,718.18 |
| 1984-09-26 | 4,000 | 4,220 | 3,980 | 4,220 | 313,000 | 3,836.36 |
| 1984-09-25 | 3,920 | 3,940 | 3,890 | 3,910 | 114,000 | 3,385.28 |
| 1984-09-22 | 3,880 | 3,900 | 3,870 | 3,870 | 111,000 | 3,350.65 |
| 1984-09-21 | 3,900 | 3,910 | 3,870 | 3,870 | 141,000 | 3,350.65 |
| 1984-09-20 | 3,900 | 3,900 | 3,840 | 3,850 | 111,000 | 3,333.33 |
| 1984-09-19 | 3,850 | 3,980 | 3,840 | 3,900 | 162,000 | 3,376.62 |
| 1984-09-18 | 3,840 | 3,860 | 3,820 | 3,850 | 96,000 | 3,333.33 |
| 1984-09-17 | 3,840 | 3,900 | 3,840 | 3,870 | 146,000 | 3,350.65 |
| 1984-09-14 | 3,890 | 3,940 | 3,830 | 3,840 | 138,000 | 3,324.68 |
| 1984-09-13 | 3,750 | 3,880 | 3,750 | 3,840 | 110,000 | 3,324.68 |
| 1984-09-12 | 3,620 | 3,750 | 3,620 | 3,740 | 83,000 | 3,238.10 |
| 1984-09-11 | 3,690 | 3,690 | 3,620 | 3,650 | 55,000 | 3,160.17 |
| 1984-09-10 | 3,700 | 3,700 | 3,620 | 3,620 | 30,000 | 3,134.20 |
| 1984-09-07 | 3,690 | 3,720 | 3,600 | 3,700 | 44,000 | 3,203.46 |
| 1984-09-06 | 3,590 | 3,650 | 3,580 | 3,600 | 41,000 | 3,116.88 |
| 1984-09-05 | 3,590 | 3,610 | 3,590 | 3,600 | 61,000 | 3,116.88 |
| 1984-09-04 | 3,620 | 3,640 | 3,550 | 3,590 | 41,000 | 3,108.23 |
| 1984-09-03 | 3,700 | 3,720 | 3,670 | 3,670 | 31,000 | 3,177.49 |
| 1984-09-01 | 3,720 | 3,800 | 3,660 | 3,700 | 70,000 | 3,203.46 |
| 1984-08-31 | 3,870 | 3,870 | 3,700 | 3,750 | 92,000 | 3,246.75 |
| 1984-08-30 | 3,850 | 3,900 | 3,800 | 3,830 | 405,000 | 3,316.02 |
| 1984-08-29 | 3,720 | 3,800 | 3,700 | 3,800 | 352,000 | 3,290.04 |
| 1984-08-28 | 3,600 | 3,700 | 3,570 | 3,670 | 204,000 | 3,177.49 |
| 1984-08-27 | 3,540 | 3,620 | 3,540 | 3,550 | 93,000 | 3,073.59 |
| 1984-08-25 | 3,450 | 3,540 | 3,450 | 3,540 | 79,000 | 3,064.94 |
| 1984-08-24 | 3,400 | 3,440 | 3,400 | 3,400 | 62,000 | 2,943.72 |
| 1984-08-23 | 3,460 | 3,470 | 3,350 | 3,350 | 48,000 | 2,900.43 |
| 1984-08-22 | 3,490 | 3,500 | 3,470 | 3,470 | 84,000 | 3,004.33 |
| 1984-08-21 | 3,400 | 3,440 | 3,380 | 3,440 | 71,000 | 2,978.35 |
| 1984-08-20 | 3,380 | 3,420 | 3,340 | 3,400 | 39,000 | 2,943.72 |
| 1984-08-18 | 3,440 | 3,460 | 3,400 | 3,400 | 74,000 | 2,943.72 |
| 1984-08-17 | 3,460 | 3,500 | 3,400 | 3,440 | 120,000 | 2,978.35 |
| 1984-08-16 | 3,430 | 3,500 | 3,320 | 3,470 | 107,000 | 3,004.33 |
| 1984-08-15 | 3,390 | 3,450 | 3,340 | 3,450 | 132,000 | 2,987.01 |
| 1984-08-14 | 3,290 | 3,380 | 3,240 | 3,370 | 134,000 | 2,917.75 |
| 1984-08-13 | 3,300 | 3,330 | 3,230 | 3,290 | 83,000 | 2,848.48 |
| 1984-08-10 | 3,250 | 3,300 | 3,200 | 3,290 | 232,000 | 2,848.48 |
| 1984-08-09 | 3,050 | 3,150 | 3,050 | 3,150 | 78,000 | 2,727.27 |
| 1984-08-08 | 3,100 | 3,130 | 3,050 | 3,050 | 80,000 | 2,640.69 |
| 1984-08-07 | 3,130 | 3,170 | 3,080 | 3,150 | 137,000 | 2,727.27 |
| 1984-08-06 | 3,030 | 3,140 | 3,030 | 3,120 | 83,000 | 2,701.30 |
| 1984-08-04 | 3,010 | 3,110 | 3,000 | 3,050 | 113,000 | 2,640.69 |
| 1984-08-03 | 3,000 | 3,000 | 2,870 | 2,890 | 102,000 | 2,502.16 |
| 1984-08-02 | 2,710 | 2,800 | 2,700 | 2,800 | 24,000 | 2,424.24 |
| 1984-08-01 | 2,650 | 2,700 | 2,650 | 2,670 | 33,000 | 2,311.69 |
| 1984-07-31 | 2,660 | 2,670 | 2,610 | 2,610 | 34,000 | 2,259.74 |
| 1984-07-30 | 2,700 | 2,700 | 2,670 | 2,670 | 23,000 | 2,311.69 |
| 1984-07-28 | 2,700 | 2,700 | 2,680 | 2,690 | 20,000 | 2,329 |
| 1984-07-27 | 2,810 | 2,810 | 2,700 | 2,730 | 44,000 | 2,363.64 |
| 1984-07-25 | 2,680 | 2,700 | 2,650 | 2,700 | 15,000 | 2,337.66 |
| 1984-07-24 | 2,710 | 2,710 | 2,690 | 2,690 | 31,000 | 2,329 |
| 1984-07-23 | 2,750 | 2,750 | 2,700 | 2,700 | 10,000 | 2,337.66 |
| 1984-07-21 | 2,760 | 2,760 | 2,760 | 2,760 | 9,000 | 2,389.61 |
| 1984-07-20 | 2,790 | 2,790 | 2,790 | 2,790 | 24,000 | 2,415.58 |
| 1984-07-19 | 2,790 | 2,810 | 2,790 | 2,800 | 16,000 | 2,424.24 |
| 1984-07-18 | 2,800 | 2,840 | 2,790 | 2,790 | 30,000 | 2,415.58 |
| 1984-07-17 | 2,790 | 2,850 | 2,790 | 2,850 | 24,000 | 2,467.53 |
| 1984-07-16 | 2,750 | 2,760 | 2,750 | 2,760 | 29,000 | 2,389.61 |
| 1984-07-13 | 2,750 | 2,760 | 2,750 | 2,750 | 21,000 | 2,380.95 |
| 1984-07-12 | 2,890 | 2,890 | 2,800 | 2,800 | 23,000 | 2,424.24 |
| 1984-07-11 | 2,900 | 2,900 | 2,800 | 2,900 | 28,000 | 2,510.82 |
| 1984-07-10 | 2,850 | 2,950 | 2,850 | 2,900 | 27,000 | 2,510.82 |
| 1984-07-09 | 2,860 | 2,900 | 2,850 | 2,850 | 16,000 | 2,467.53 |
| 1984-07-07 | 2,800 | 2,950 | 2,800 | 2,950 | 14,000 | 2,554.11 |
| 1984-07-06 | 2,720 | 2,740 | 2,720 | 2,740 | 13,000 | 2,372.29 |
| 1984-07-05 | 2,800 | 2,850 | 2,770 | 2,780 | 40,000 | 2,406.93 |
| 1984-07-04 | 2,700 | 2,800 | 2,700 | 2,800 | 34,000 | 2,424.24 |
| 1984-07-03 | 2,780 | 2,780 | 2,780 | 2,780 | 11,000 | 2,406.93 |
| 1984-06-30 | 2,900 | 2,920 | 2,890 | 2,900 | 20,000 | 2,510.82 |
| 1984-06-28 | 2,970 | 3,020 | 2,900 | 3,000 | 94,000 | 2,597.40 |
| 1984-06-27 | 3,020 | 3,020 | 3,020 | 3,020 | 77,000 | 2,614.72 |
| 1984-06-26 | 2,630 | 2,700 | 2,630 | 2,700 | 7,000 | 2,337.66 |
| 1984-06-25 | 2,640 | 2,650 | 2,600 | 2,600 | 13,000 | 2,251.08 |
| 1984-06-23 | 2,560 | 2,660 | 2,560 | 2,630 | 28,000 | 2,277.06 |
| 1984-06-22 | 2,580 | 2,650 | 2,580 | 2,600 | 24,000 | 2,251.08 |
| 1984-06-20 | 2,730 | 2,740 | 2,720 | 2,730 | 40,000 | 2,363.64 |
| 1984-06-19 | 2,730 | 2,730 | 2,730 | 2,730 | 15,000 | 2,363.64 |
| 1984-06-18 | 2,580 | 2,620 | 2,580 | 2,610 | 16,000 | 2,259.74 |
| 1984-06-16 | 2,600 | 2,600 | 2,590 | 2,590 | 28,000 | 2,242.42 |
| 1984-06-15 | 2,610 | 2,610 | 2,600 | 2,600 | 40,000 | 2,251.08 |
| 1984-06-14 | 2,640 | 2,700 | 2,640 | 2,650 | 24,000 | 2,294.37 |
| 1984-06-13 | 2,750 | 2,750 | 2,630 | 2,640 | 44,000 | 2,285.71 |
| 1984-06-12 | 2,850 | 2,850 | 2,780 | 2,820 | 9,000 | 2,441.56 |
| 1984-06-11 | 2,840 | 2,900 | 2,840 | 2,900 | 27,000 | 2,510.82 |
| 1984-06-08 | 2,770 | 2,800 | 2,750 | 2,750 | 32,000 | 2,380.95 |
| 1984-06-07 | 2,790 | 2,830 | 2,780 | 2,780 | 16,000 | 2,406.93 |
| 1984-06-06 | 2,810 | 2,810 | 2,760 | 2,770 | 15,000 | 2,398.27 |
| 1984-06-05 | 2,880 | 2,880 | 2,810 | 2,810 | 25,000 | 2,432.90 |
| 1984-06-04 | 2,730 | 2,840 | 2,730 | 2,840 | 13,000 | 2,458.87 |
| 1984-06-02 | 2,790 | 2,790 | 2,700 | 2,730 | 53,000 | 2,363.64 |
| 1984-06-01 | 2,670 | 2,780 | 2,660 | 2,680 | 46,000 | 2,320.35 |
| 1984-05-31 | 2,810 | 2,810 | 2,650 | 2,670 | 67,000 | 2,311.69 |
| 1984-05-30 | 2,900 | 2,900 | 2,830 | 2,860 | 34,000 | 2,476.19 |
| 1984-05-29 | 2,830 | 2,900 | 2,820 | 2,900 | 58,000 | 2,510.82 |
| 1984-05-28 | 2,810 | 2,840 | 2,780 | 2,800 | 40,000 | 2,424.24 |
| 1984-05-26 | 2,820 | 2,820 | 2,800 | 2,820 | 44,000 | 2,441.56 |
| 1984-05-25 | 2,870 | 2,890 | 2,800 | 2,800 | 121,000 | 2,424.24 |
| 1984-05-24 | 2,850 | 3,010 | 2,850 | 2,950 | 248,000 | 2,554.11 |
| 1984-05-23 | 2,620 | 2,840 | 2,620 | 2,830 | 118,000 | 2,450.22 |
| 1984-05-22 | 2,620 | 2,660 | 2,590 | 2,660 | 96,000 | 2,303.03 |
| 1984-05-21 | 2,730 | 2,760 | 2,640 | 2,660 | 58,000 | 2,303.03 |
| 1984-05-19 | 2,730 | 2,770 | 2,700 | 2,770 | 58,000 | 2,398.27 |
| 1984-05-18 | 2,680 | 2,760 | 2,600 | 2,670 | 156,000 | 2,311.69 |
| 1984-05-17 | 2,890 | 2,930 | 2,880 | 2,880 | 50,000 | 2,493.51 |
| 1984-05-16 | 2,940 | 3,000 | 2,910 | 2,930 | 142,000 | 2,536.80 |
| 1984-05-15 | 2,510 | 2,860 | 2,510 | 2,860 | 129,000 | 2,476.19 |
| 1984-05-14 | 2,550 | 2,550 | 2,550 | 2,550 | 70,000 | 2,207.79 |
| 1984-05-10 | 3,190 | 3,200 | 3,160 | 3,200 | 76,000 | 2,770.56 |
| 1984-05-09 | 3,340 | 3,360 | 3,320 | 3,320 | 38,000 | 2,874.46 |
| 1984-05-08 | 3,320 | 3,380 | 3,320 | 3,320 | 54,000 | 2,874.46 |
| 1984-05-07 | 3,520 | 3,520 | 3,400 | 3,400 | 55,000 | 2,943.72 |
| 1984-05-04 | 3,630 | 3,630 | 3,500 | 3,500 | 39,000 | 3,030.30 |
| 1984-05-02 | 3,600 | 3,630 | 3,600 | 3,620 | 94,000 | 3,134.20 |
| 1984-05-01 | 3,570 | 3,630 | 3,560 | 3,630 | 24,000 | 3,142.86 |
| 1984-04-28 | 3,570 | 3,570 | 3,480 | 3,550 | 35,000 | 3,073.59 |
| 1984-04-27 | 3,320 | 3,480 | 3,320 | 3,480 | 48,000 | 3,012.99 |
| 1984-04-26 | 3,340 | 3,350 | 3,290 | 3,290 | 147,000 | 2,848.48 |
| 1984-04-25 | 3,430 | 3,440 | 3,350 | 3,390 | 116,000 | 2,935.06 |
| 1984-04-24 | 3,550 | 3,580 | 3,390 | 3,390 | 53,000 | 2,935.06 |
| 1984-04-23 | 3,600 | 3,600 | 3,550 | 3,550 | 24,000 | 3,073.59 |
| 1984-04-21 | 3,600 | 3,600 | 3,550 | 3,550 | 37,000 | 3,073.59 |
| 1984-04-20 | 3,410 | 3,600 | 3,400 | 3,600 | 144,000 | 3,116.88 |
| 1984-04-19 | 3,500 | 3,500 | 3,400 | 3,460 | 92,000 | 2,995.67 |
| 1984-04-18 | 3,750 | 3,750 | 3,500 | 3,500 | 80,000 | 3,030.30 |
| 1984-04-17 | 3,900 | 3,900 | 3,750 | 3,750 | 55,000 | 3,246.75 |
| 1984-04-16 | 3,850 | 3,850 | 3,760 | 3,850 | 16,000 | 3,333.33 |
| 1984-04-13 | 3,940 | 3,950 | 3,820 | 3,820 | 64,000 | 3,307.36 |
| 1984-04-12 | 3,810 | 4,000 | 3,810 | 3,900 | 50,000 | 3,376.62 |
| 1984-04-11 | 3,800 | 3,840 | 3,750 | 3,790 | 59,000 | 3,281.39 |
| 1984-04-10 | 3,680 | 3,780 | 3,670 | 3,780 | 16,000 | 3,272.73 |
| 1984-04-09 | 3,610 | 3,660 | 3,610 | 3,660 | 50,000 | 3,168.83 |
| 1984-04-07 | 3,730 | 3,730 | 3,660 | 3,660 | 30,000 | 3,168.83 |
| 1984-04-06 | 3,750 | 3,780 | 3,700 | 3,730 | 89,000 | 3,229.44 |
| 1984-04-05 | 4,000 | 4,000 | 3,800 | 3,820 | 71,000 | 3,307.36 |
| 1984-04-04 | 3,850 | 4,000 | 3,810 | 4,000 | 82,000 | 3,463.20 |
| 1984-04-03 | 3,950 | 3,970 | 3,890 | 3,900 | 69,000 | 3,376.62 |
| 1984-04-02 | 3,870 | 3,990 | 3,870 | 3,950 | 132,000 | 3,419.91 |
| 1984-03-31 | 4,000 | 4,000 | 3,850 | 3,850 | 41,000 | 3,333.33 |
| 1984-03-30 | 4,170 | 4,170 | 4,100 | 4,100 | 71,000 | 3,549.78 |
| 1984-03-29 | 4,220 | 4,230 | 4,150 | 4,220 | 146,000 | 3,653.68 |
| 1984-03-28 | 4,200 | 4,230 | 4,160 | 4,210 | 159,000 | 3,645.02 |
| 1984-03-27 | 4,310 | 4,320 | 4,200 | 4,200 | 98,000 | 3,636.36 |
| 1984-03-26 | 4,310 | 4,350 | 4,250 | 4,290 | 130,000 | 3,714.29 |
| 1984-03-24 | 4,280 | 4,360 | 4,260 | 4,300 | 80,000 | 3,722.94 |
| 1984-03-23 | 4,400 | 4,400 | 4,280 | 4,310 | 142,000 | 3,731.60 |
| 1984-03-22 | 4,300 | 4,350 | 4,260 | 4,350 | 171,000 | 3,766.23 |
| 1984-03-21 | 4,350 | 4,400 | 4,250 | 4,250 | 145,000 | 3,679.65 |
| 1984-03-19 | 4,420 | 4,430 | 4,280 | 4,430 | 230,000 | 3,835.50 |
| 1984-03-17 | 4,440 | 4,440 | 4,300 | 4,440 | 327,000 | 3,844.16 |
| 1984-03-16 | 4,010 | 4,290 | 4,000 | 4,290 | 460,000 | 3,714.29 |
| 1984-03-15 | 4,000 | 4,040 | 3,900 | 3,960 | 275,000 | 3,428.57 |
| 1984-03-14 | 4,080 | 4,120 | 3,960 | 4,040 | 410,000 | 3,497.84 |
| 1984-03-13 | 3,850 | 4,010 | 3,820 | 4,010 | 210,000 | 3,471.86 |
| 1984-03-12 | 3,800 | 3,840 | 3,760 | 3,770 | 78,000 | 3,264.07 |
| 1984-03-09 | 3,850 | 3,870 | 3,800 | 3,810 | 95,000 | 3,298.70 |
| 1984-03-08 | 3,850 | 3,890 | 3,810 | 3,850 | 153,000 | 3,333.33 |
| 1984-03-07 | 3,870 | 3,890 | 3,810 | 3,890 | 136,000 | 3,367.97 |
| 1984-03-06 | 4,000 | 4,000 | 3,860 | 3,900 | 250,000 | 3,376.62 |
| 1984-03-05 | 3,800 | 4,080 | 3,790 | 4,020 | 423,000 | 3,480.52 |
| 1984-03-03 | 3,750 | 3,800 | 3,740 | 3,800 | 102,000 | 3,290.04 |
| 1984-03-02 | 3,640 | 3,720 | 3,640 | 3,680 | 187,000 | 3,186.15 |
| 1984-03-01 | 3,700 | 3,710 | 3,520 | 3,600 | 132,000 | 3,116.88 |
| 1984-02-29 | 3,700 | 3,790 | 3,680 | 3,720 | 137,000 | 3,220.78 |
| 1984-02-28 | 3,820 | 3,840 | 3,750 | 3,790 | 141,000 | 3,281.39 |
| 1984-02-27 | 3,850 | 3,850 | 3,770 | 3,770 | 295,000 | 3,264.07 |
| 1984-02-25 | 3,800 | 3,800 | 3,710 | 3,750 | 138,000 | 3,246.75 |
| 1984-02-24 | 3,790 | 3,790 | 3,700 | 3,700 | 141,000 | 3,203.46 |
| 1984-02-23 | 3,800 | 3,830 | 3,680 | 3,770 | 254,000 | 3,264.07 |
| 1984-02-22 | 3,700 | 3,850 | 3,690 | 3,760 | 537,000 | 3,255.41 |
| 1984-02-21 | 3,700 | 3,750 | 3,650 | 3,730 | 542,000 | 3,229.44 |
| 1984-02-20 | 3,500 | 3,600 | 3,470 | 3,600 | 329,000 | 3,116.88 |
| 1984-02-18 | 3,490 | 3,530 | 3,450 | 3,450 | 257,000 | 2,987.01 |
| 1984-02-17 | 3,340 | 3,380 | 3,300 | 3,360 | 169,000 | 2,909.09 |
| 1984-02-16 | 3,170 | 3,350 | 3,170 | 3,200 | 227,000 | 2,770.56 |
| 1984-02-15 | 3,140 | 3,170 | 3,110 | 3,150 | 173,000 | 2,727.27 |
| 1984-02-14 | 3,150 | 3,150 | 3,100 | 3,100 | 63,000 | 2,683.98 |
| 1984-02-13 | 3,150 | 3,150 | 3,100 | 3,130 | 91,000 | 2,709.96 |
| 1984-02-10 | 3,110 | 3,140 | 3,050 | 3,100 | 359,000 | 2,683.98 |
| 1984-02-09 | 3,400 | 3,470 | 3,260 | 3,260 | 237,000 | 2,822.51 |
| 1984-02-08 | 3,380 | 3,560 | 3,350 | 3,500 | 495,000 | 3,030.30 |
| 1984-02-07 | 3,300 | 3,350 | 3,210 | 3,220 | 215,000 | 2,787.88 |
| 1984-02-06 | 3,410 | 3,500 | 3,310 | 3,420 | 171,000 | 2,961.04 |
| 1984-02-04 | 3,400 | 3,420 | 3,400 | 3,410 | 294,000 | 2,952.38 |
| 1984-02-03 | 3,300 | 3,700 | 3,270 | 3,700 | 902,000 | 3,203.46 |
| 1984-02-02 | 3,300 | 3,380 | 3,150 | 3,200 | 342,000 | 2,770.56 |
| 1984-02-01 | 3,030 | 3,170 | 3,010 | 3,100 | 288,000 | 2,683.98 |
| 1984-01-31 | 3,000 | 3,000 | 2,960 | 3,000 | 229,000 | 2,597.40 |
| 1984-01-30 | 3,050 | 3,060 | 2,990 | 3,000 | 172,000 | 2,597.40 |
| 1984-01-28 | 3,100 | 3,100 | 3,010 | 3,100 | 499,000 | 2,683.98 |
| 1984-01-27 | 2,880 | 3,040 | 2,830 | 3,000 | 599,000 | 2,597.40 |
| 1984-01-26 | 2,600 | 2,700 | 2,600 | 2,640 | 183,000 | 2,285.71 |
| 1984-01-25 | 2,590 | 2,620 | 2,590 | 2,620 | 66,000 | 2,268.40 |
| 1984-01-24 | 2,580 | 2,620 | 2,500 | 2,500 | 75,000 | 2,164.50 |
| 1984-01-23 | 2,620 | 2,620 | 2,580 | 2,610 | 26,000 | 2,259.74 |
| 1984-01-21 | 2,620 | 2,630 | 2,550 | 2,620 | 37,000 | 2,268.40 |
| 1984-01-20 | 2,620 | 2,640 | 2,620 | 2,620 | 73,000 | 2,268.40 |
| 1984-01-19 | 2,630 | 2,630 | 2,610 | 2,620 | 40,000 | 2,268.40 |
| 1984-01-18 | 2,700 | 2,700 | 2,630 | 2,630 | 58,000 | 2,277.06 |
| 1984-01-17 | 2,660 | 2,730 | 2,650 | 2,700 | 117,000 | 2,337.66 |
| 1984-01-13 | 2,560 | 2,620 | 2,550 | 2,620 | 41,000 | 2,268.40 |
| 1984-01-12 | 2,580 | 2,640 | 2,500 | 2,500 | 73,000 | 2,164.50 |
| 1984-01-11 | 2,540 | 2,590 | 2,530 | 2,540 | 148,000 | 2,199.13 |
| 1984-01-10 | 2,600 | 2,650 | 2,570 | 2,580 | 83,000 | 2,233.77 |
| 1984-01-09 | 2,710 | 2,710 | 2,680 | 2,680 | 108,000 | 2,320.35 |
| 1984-01-07 | 2,760 | 2,800 | 2,700 | 2,750 | 172,000 | 2,380.95 |
| 1984-01-06 | 2,780 | 2,840 | 2,740 | 2,800 | 467,000 | 2,424.24 |
| 1984-01-05 | 2,610 | 2,750 | 2,610 | 2,660 | 279,000 | 2,303.03 |
| 1984-01-04 | 2,670 | 2,700 | 2,650 | 2,650 | 114,000 | 2,294.37 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
