7731 (株)ニコン 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 | 1,350 | 1,360 | 1,320 | 1,350 | 307,000 | 1,038.86 |
| 1984-12-27 | 1,380 | 1,380 | 1,350 | 1,360 | 410,000 | 1,046.56 |
| 1984-12-26 | 1,380 | 1,380 | 1,330 | 1,360 | 575,000 | 1,046.56 |
| 1984-12-25 | 1,400 | 1,420 | 1,380 | 1,390 | 220,000 | 1,069.64 |
| 1984-12-24 | 1,380 | 1,390 | 1,370 | 1,380 | 228,000 | 1,061.95 |
| 1984-12-22 | 1,390 | 1,400 | 1,380 | 1,390 | 82,000 | 1,069.64 |
| 1984-12-21 | 1,390 | 1,400 | 1,380 | 1,390 | 298,000 | 1,069.64 |
| 1984-12-20 | 1,420 | 1,430 | 1,380 | 1,400 | 328,000 | 1,077.34 |
| 1984-12-19 | 1,460 | 1,460 | 1,400 | 1,400 | 784,000 | 1,077.34 |
| 1984-12-18 | 1,410 | 1,430 | 1,410 | 1,420 | 434,000 | 1,092.73 |
| 1984-12-17 | 1,400 | 1,430 | 1,400 | 1,430 | 269,000 | 1,100.42 |
| 1984-12-15 | 1,430 | 1,440 | 1,400 | 1,410 | 445,000 | 1,085.03 |
| 1984-12-14 | 1,360 | 1,420 | 1,360 | 1,420 | 547,000 | 1,092.73 |
| 1984-12-13 | 1,390 | 1,390 | 1,360 | 1,370 | 331,000 | 1,054.25 |
| 1984-12-12 | 1,340 | 1,400 | 1,340 | 1,370 | 921,000 | 1,054.25 |
| 1984-12-11 | 1,370 | 1,370 | 1,340 | 1,340 | 760,000 | 1,031.17 |
| 1984-12-10 | 1,390 | 1,400 | 1,380 | 1,380 | 176,000 | 1,061.95 |
| 1984-12-07 | 1,420 | 1,430 | 1,390 | 1,400 | 1,177,000 | 1,077.34 |
| 1984-12-06 | 1,430 | 1,460 | 1,410 | 1,430 | 426,000 | 1,100.42 |
| 1984-12-05 | 1,430 | 1,480 | 1,420 | 1,430 | 853,000 | 1,100.42 |
| 1984-12-04 | 1,470 | 1,480 | 1,420 | 1,420 | 460,000 | 1,092.73 |
| 1984-12-03 | 1,490 | 1,490 | 1,470 | 1,470 | 657,000 | 1,131.20 |
| 1984-12-01 | 1,470 | 1,470 | 1,450 | 1,470 | 255,000 | 1,131.20 |
| 1984-11-30 | 1,440 | 1,480 | 1,440 | 1,450 | 411,000 | 1,115.81 |
| 1984-11-29 | 1,490 | 1,500 | 1,460 | 1,460 | 1,148,000 | 1,123.51 |
| 1984-11-28 | 1,460 | 1,510 | 1,450 | 1,510 | 4,084,000 | 1,161.99 |
| 1984-11-27 | 1,470 | 1,470 | 1,440 | 1,440 | 591,000 | 1,108.12 |
| 1984-11-26 | 1,490 | 1,500 | 1,470 | 1,480 | 1,247,000 | 1,138.90 |
| 1984-11-24 | 1,480 | 1,490 | 1,460 | 1,490 | 1,438,000 | 1,146.59 |
| 1984-11-22 | 1,420 | 1,470 | 1,420 | 1,470 | 1,352,000 | 1,131.20 |
| 1984-11-21 | 1,440 | 1,450 | 1,410 | 1,430 | 497,000 | 1,100.42 |
| 1984-11-20 | 1,420 | 1,450 | 1,410 | 1,450 | 972,000 | 1,115.81 |
| 1984-11-19 | 1,430 | 1,440 | 1,420 | 1,430 | 582,000 | 1,100.42 |
| 1984-11-17 | 1,450 | 1,450 | 1,430 | 1,450 | 308,000 | 1,115.81 |
| 1984-11-16 | 1,450 | 1,470 | 1,440 | 1,450 | 2,976,000 | 1,115.81 |
| 1984-11-15 | 1,380 | 1,420 | 1,360 | 1,410 | 786,000 | 1,085.03 |
| 1984-11-14 | 1,380 | 1,380 | 1,350 | 1,380 | 764,000 | 1,061.95 |
| 1984-11-13 | 1,330 | 1,360 | 1,310 | 1,360 | 802,000 | 1,046.56 |
| 1984-11-12 | 1,350 | 1,350 | 1,310 | 1,340 | 752,000 | 1,031.17 |
| 1984-11-09 | 1,290 | 1,330 | 1,290 | 1,300 | 419,000 | 1,000.38 |
| 1984-11-08 | 1,280 | 1,300 | 1,270 | 1,300 | 887,000 | 1,000.38 |
| 1984-11-07 | 1,350 | 1,360 | 1,280 | 1,310 | 1,535,000 | 1,008.08 |
| 1984-11-06 | 1,420 | 1,420 | 1,370 | 1,380 | 1,072,000 | 1,061.95 |
| 1984-11-05 | 1,410 | 1,430 | 1,410 | 1,430 | 338,000 | 1,100.42 |
| 1984-11-02 | 1,430 | 1,440 | 1,420 | 1,430 | 483,000 | 1,100.42 |
| 1984-11-01 | 1,450 | 1,460 | 1,370 | 1,410 | 1,084,000 | 1,085.03 |
| 1984-10-31 | 1,460 | 1,480 | 1,440 | 1,450 | 944,000 | 1,115.81 |
| 1984-10-30 | 1,480 | 1,480 | 1,450 | 1,450 | 1,030,000 | 1,115.81 |
| 1984-10-29 | 1,450 | 1,490 | 1,450 | 1,490 | 1,121,000 | 1,146.59 |
| 1984-10-27 | 1,450 | 1,470 | 1,450 | 1,470 | 272,000 | 1,131.20 |
| 1984-10-26 | 1,470 | 1,480 | 1,460 | 1,460 | 940,000 | 1,123.51 |
| 1984-10-25 | 1,490 | 1,500 | 1,450 | 1,480 | 998,000 | 1,138.90 |
| 1984-10-24 | 1,500 | 1,520 | 1,490 | 1,500 | 4,993,000 | 1,154.29 |
| 1984-10-23 | 1,440 | 1,490 | 1,430 | 1,480 | 3,334,000 | 1,138.90 |
| 1984-10-22 | 1,400 | 1,460 | 1,400 | 1,450 | 1,114,000 | 1,115.81 |
| 1984-10-20 | 1,430 | 1,430 | 1,400 | 1,400 | 361,000 | 1,077.34 |
| 1984-10-19 | 1,440 | 1,440 | 1,410 | 1,410 | 1,046,000 | 1,085.03 |
| 1984-10-18 | 1,420 | 1,430 | 1,400 | 1,400 | 600,000 | 1,077.34 |
| 1984-10-17 | 1,410 | 1,450 | 1,410 | 1,420 | 1,154,000 | 1,092.73 |
| 1984-10-16 | 1,470 | 1,490 | 1,420 | 1,420 | 3,262,000 | 1,092.73 |
| 1984-10-15 | 1,420 | 1,470 | 1,420 | 1,440 | 2,974,000 | 1,108.12 |
| 1984-10-12 | 1,390 | 1,420 | 1,380 | 1,400 | 856,000 | 1,077.34 |
| 1984-10-11 | 1,390 | 1,390 | 1,360 | 1,370 | 771,000 | 1,054.25 |
| 1984-10-09 | 1,380 | 1,390 | 1,360 | 1,390 | 729,000 | 1,069.64 |
| 1984-10-08 | 1,430 | 1,430 | 1,390 | 1,390 | 445,000 | 1,069.64 |
| 1984-10-06 | 1,430 | 1,440 | 1,410 | 1,440 | 788,000 | 1,108.12 |
| 1984-10-05 | 1,410 | 1,440 | 1,410 | 1,410 | 1,734,000 | 1,085.03 |
| 1984-10-04 | 1,410 | 1,430 | 1,410 | 1,410 | 754,000 | 1,085.03 |
| 1984-10-03 | 1,390 | 1,450 | 1,380 | 1,430 | 2,360,000 | 1,100.42 |
| 1984-10-02 | 1,430 | 1,450 | 1,410 | 1,410 | 1,694,000 | 1,085.03 |
| 1984-10-01 | 1,460 | 1,510 | 1,450 | 1,470 | 5,051,000 | 1,131.20 |
| 1984-09-29 | 1,440 | 1,470 | 1,430 | 1,470 | 1,726,000 | 1,131.20 |
| 1984-09-28 | 1,430 | 1,450 | 1,420 | 1,450 | 1,686,000 | 1,115.81 |
| 1984-09-27 | 1,420 | 1,480 | 1,410 | 1,440 | 5,084,000 | 1,108.12 |
| 1984-09-26 | 1,390 | 1,430 | 1,360 | 1,420 | 7,780,000 | 1,092.73 |
| 1984-09-25 | 1,560 | 1,650 | 1,550 | 1,650 | 2,984,000 | 1,094.59 |
| 1984-09-22 | 1,560 | 1,580 | 1,550 | 1,580 | 1,304,000 | 1,048.15 |
| 1984-09-21 | 1,510 | 1,570 | 1,500 | 1,560 | 1,824,000 | 1,034.88 |
| 1984-09-20 | 1,490 | 1,520 | 1,490 | 1,510 | 688,000 | 1,001.71 |
| 1984-09-19 | 1,450 | 1,530 | 1,450 | 1,520 | 1,202,000 | 1,008.35 |
| 1984-09-18 | 1,500 | 1,500 | 1,470 | 1,470 | 781,000 | 975.18 |
| 1984-09-17 | 1,510 | 1,520 | 1,490 | 1,500 | 944,000 | 995.08 |
| 1984-09-14 | 1,530 | 1,530 | 1,500 | 1,510 | 2,296,000 | 1,001.71 |
| 1984-09-13 | 1,420 | 1,490 | 1,410 | 1,470 | 2,631,000 | 975.18 |
| 1984-09-12 | 1,400 | 1,420 | 1,390 | 1,400 | 1,112,000 | 928.74 |
| 1984-09-11 | 1,420 | 1,420 | 1,400 | 1,420 | 700,000 | 942.01 |
| 1984-09-10 | 1,430 | 1,440 | 1,420 | 1,420 | 533,000 | 942.01 |
| 1984-09-07 | 1,420 | 1,430 | 1,410 | 1,420 | 516,000 | 942.01 |
| 1984-09-06 | 1,410 | 1,420 | 1,390 | 1,420 | 500,000 | 942.01 |
| 1984-09-05 | 1,430 | 1,430 | 1,410 | 1,420 | 604,000 | 942.01 |
| 1984-09-04 | 1,430 | 1,440 | 1,410 | 1,440 | 609,000 | 955.28 |
| 1984-09-03 | 1,390 | 1,430 | 1,380 | 1,420 | 532,000 | 942.01 |
| 1984-09-01 | 1,410 | 1,410 | 1,380 | 1,380 | 286,000 | 915.47 |
| 1984-08-31 | 1,400 | 1,410 | 1,380 | 1,380 | 327,000 | 915.47 |
| 1984-08-30 | 1,410 | 1,420 | 1,400 | 1,410 | 517,000 | 935.37 |
| 1984-08-29 | 1,400 | 1,420 | 1,390 | 1,420 | 1,163,000 | 942.01 |
| 1984-08-28 | 1,380 | 1,400 | 1,380 | 1,400 | 341,000 | 928.74 |
| 1984-08-27 | 1,370 | 1,390 | 1,360 | 1,380 | 236,000 | 915.47 |
| 1984-08-25 | 1,370 | 1,380 | 1,360 | 1,360 | 234,000 | 902.20 |
| 1984-08-24 | 1,350 | 1,370 | 1,340 | 1,370 | 459,000 | 908.84 |
| 1984-08-23 | 1,370 | 1,370 | 1,330 | 1,330 | 328,000 | 882.30 |
| 1984-08-22 | 1,360 | 1,380 | 1,350 | 1,360 | 614,000 | 902.20 |
| 1984-08-21 | 1,370 | 1,370 | 1,340 | 1,350 | 422,000 | 895.57 |
| 1984-08-20 | 1,340 | 1,370 | 1,340 | 1,370 | 232,000 | 908.84 |
| 1984-08-18 | 1,400 | 1,400 | 1,360 | 1,360 | 423,000 | 902.20 |
| 1984-08-17 | 1,410 | 1,420 | 1,390 | 1,390 | 1,370,000 | 922.11 |
| 1984-08-16 | 1,390 | 1,390 | 1,360 | 1,390 | 908,000 | 922.11 |
| 1984-08-15 | 1,330 | 1,400 | 1,330 | 1,390 | 841,000 | 922.11 |
| 1984-08-14 | 1,350 | 1,350 | 1,330 | 1,340 | 327,000 | 888.94 |
| 1984-08-13 | 1,340 | 1,360 | 1,330 | 1,360 | 266,000 | 902.20 |
| 1984-08-10 | 1,390 | 1,390 | 1,360 | 1,380 | 848,000 | 915.47 |
| 1984-08-09 | 1,320 | 1,390 | 1,310 | 1,370 | 893,000 | 908.84 |
| 1984-08-08 | 1,320 | 1,340 | 1,300 | 1,330 | 816,000 | 882.30 |
| 1984-08-07 | 1,350 | 1,360 | 1,330 | 1,330 | 981,000 | 882.30 |
| 1984-08-06 | 1,350 | 1,390 | 1,310 | 1,360 | 2,195,000 | 902.20 |
| 1984-08-04 | 1,380 | 1,410 | 1,330 | 1,350 | 2,497,000 | 895.57 |
| 1984-08-03 | 1,350 | 1,360 | 1,320 | 1,350 | 2,640,000 | 895.57 |
| 1984-08-02 | 1,220 | 1,260 | 1,180 | 1,250 | 2,043,000 | 829.23 |
| 1984-08-01 | 1,150 | 1,160 | 1,150 | 1,160 | 320,000 | 769.53 |
| 1984-07-31 | 1,160 | 1,170 | 1,140 | 1,170 | 757,000 | 776.16 |
| 1984-07-30 | 1,150 | 1,160 | 1,120 | 1,150 | 383,000 | 762.89 |
| 1984-07-28 | 1,150 | 1,150 | 1,120 | 1,150 | 397,000 | 762.89 |
| 1984-07-27 | 1,150 | 1,160 | 1,140 | 1,150 | 636,000 | 762.89 |
| 1984-07-26 | 1,130 | 1,130 | 1,100 | 1,130 | 473,000 | 749.63 |
| 1984-07-25 | 1,030 | 1,050 | 1,020 | 1,050 | 335,000 | 696.55 |
| 1984-07-24 | 1,010 | 1,050 | 1,010 | 1,030 | 300,000 | 683.29 |
| 1984-07-23 | 1,080 | 1,080 | 1,030 | 1,030 | 253,000 | 683.29 |
| 1984-07-21 | 1,070 | 1,080 | 1,070 | 1,080 | 55,000 | 716.46 |
| 1984-07-20 | 1,070 | 1,080 | 1,060 | 1,070 | 316,000 | 709.82 |
| 1984-07-19 | 1,110 | 1,120 | 1,080 | 1,080 | 347,000 | 716.46 |
| 1984-07-18 | 1,120 | 1,120 | 1,080 | 1,090 | 271,000 | 723.09 |
| 1984-07-17 | 1,100 | 1,130 | 1,090 | 1,130 | 572,000 | 749.63 |
| 1984-07-16 | 1,070 | 1,080 | 1,070 | 1,080 | 315,000 | 716.46 |
| 1984-07-13 | 1,070 | 1,070 | 1,050 | 1,070 | 363,000 | 709.82 |
| 1984-07-12 | 1,100 | 1,100 | 1,070 | 1,080 | 277,000 | 716.46 |
| 1984-07-11 | 1,100 | 1,130 | 1,100 | 1,120 | 754,000 | 742.99 |
| 1984-07-10 | 1,070 | 1,100 | 1,070 | 1,090 | 261,000 | 723.09 |
| 1984-07-09 | 1,070 | 1,070 | 1,060 | 1,060 | 107,000 | 703.19 |
| 1984-07-07 | 1,080 | 1,080 | 1,070 | 1,070 | 123,000 | 709.82 |
| 1984-07-06 | 1,070 | 1,080 | 1,070 | 1,080 | 111,000 | 716.46 |
| 1984-07-05 | 1,080 | 1,090 | 1,070 | 1,070 | 171,000 | 709.82 |
| 1984-07-04 | 1,060 | 1,080 | 1,060 | 1,080 | 145,000 | 716.46 |
| 1984-07-03 | 1,070 | 1,080 | 1,060 | 1,060 | 209,000 | 703.19 |
| 1984-07-02 | 1,080 | 1,090 | 1,070 | 1,070 | 132,000 | 709.82 |
| 1984-06-30 | 1,080 | 1,090 | 1,070 | 1,070 | 217,000 | 709.82 |
| 1984-06-29 | 1,080 | 1,090 | 1,070 | 1,070 | 629,000 | 709.82 |
| 1984-06-28 | 1,060 | 1,090 | 1,050 | 1,060 | 864,000 | 703.19 |
| 1984-06-27 | 1,030 | 1,040 | 1,020 | 1,040 | 589,000 | 689.92 |
| 1984-06-26 | 1,010 | 1,040 | 1,000 | 1,020 | 302,000 | 676.65 |
| 1984-06-25 | 1,010 | 1,010 | 1,000 | 1,000 | 253,000 | 663.39 |
| 1984-06-23 | 990 | 999 | 980 | 999 | 209,000 | 662.72 |
| 1984-06-22 | 983 | 990 | 975 | 975 | 284,000 | 646.80 |
| 1984-06-21 | 981 | 990 | 981 | 981 | 241,000 | 650.78 |
| 1984-06-20 | 990 | 993 | 972 | 978 | 338,000 | 648.79 |
| 1984-06-19 | 980 | 988 | 972 | 988 | 266,000 | 655.42 |
| 1984-06-18 | 951 | 961 | 951 | 955 | 138,000 | 633.53 |
| 1984-06-16 | 950 | 960 | 947 | 950 | 90,000 | 630.22 |
| 1984-06-15 | 955 | 980 | 955 | 956 | 283,000 | 634.20 |
| 1984-06-14 | 997 | 1,000 | 970 | 971 | 187,000 | 644.15 |
| 1984-06-13 | 1,000 | 1,010 | 987 | 997 | 242,000 | 661.40 |
| 1984-06-12 | 1,010 | 1,030 | 1,010 | 1,010 | 136,000 | 670.02 |
| 1984-06-11 | 1,030 | 1,030 | 1,020 | 1,020 | 133,000 | 676.65 |
| 1984-06-08 | 1,040 | 1,040 | 1,030 | 1,030 | 134,000 | 683.29 |
| 1984-06-07 | 1,010 | 1,050 | 1,010 | 1,030 | 287,000 | 683.29 |
| 1984-06-06 | 1,010 | 1,010 | 1,000 | 1,010 | 110,000 | 670.02 |
| 1984-06-05 | 1,030 | 1,040 | 1,010 | 1,010 | 489,000 | 670.02 |
| 1984-06-04 | 1,020 | 1,040 | 1,000 | 1,000 | 393,000 | 663.39 |
| 1984-06-02 | 1,000 | 1,020 | 999 | 1,020 | 348,000 | 676.65 |
| 1984-06-01 | 980 | 1,010 | 980 | 981 | 537,000 | 650.78 |
| 1984-05-31 | 1,000 | 1,000 | 971 | 990 | 518,000 | 656.75 |
| 1984-05-30 | 996 | 1,020 | 988 | 1,010 | 559,000 | 670.02 |
| 1984-05-29 | 996 | 996 | 985 | 986 | 451,000 | 654.10 |
| 1984-05-28 | 965 | 986 | 965 | 976 | 248,000 | 647.46 |
| 1984-05-26 | 970 | 975 | 965 | 975 | 155,000 | 646.80 |
| 1984-05-25 | 981 | 985 | 971 | 976 | 461,000 | 647.46 |
| 1984-05-24 | 978 | 1,000 | 975 | 999 | 1,149,000 | 662.72 |
| 1984-05-23 | 935 | 964 | 935 | 960 | 1,513,000 | 636.85 |
| 1984-05-22 | 908 | 955 | 901 | 955 | 405,000 | 633.53 |
| 1984-05-21 | 958 | 960 | 938 | 938 | 288,000 | 622.26 |
| 1984-05-19 | 952 | 969 | 950 | 960 | 280,000 | 636.85 |
| 1984-05-18 | 920 | 940 | 915 | 922 | 976,000 | 611.64 |
| 1984-05-17 | 990 | 990 | 940 | 941 | 546,000 | 624.25 |
| 1984-05-16 | 1,020 | 1,030 | 995 | 999 | 575,000 | 662.72 |
| 1984-05-15 | 1,030 | 1,050 | 1,020 | 1,030 | 968,000 | 683.29 |
| 1984-05-14 | 1,050 | 1,060 | 1,020 | 1,060 | 675,000 | 703.19 |
| 1984-05-11 | 1,100 | 1,120 | 1,080 | 1,110 | 648,000 | 736.36 |
| 1984-05-10 | 1,160 | 1,190 | 1,150 | 1,160 | 240,000 | 769.53 |
| 1984-05-09 | 1,220 | 1,240 | 1,220 | 1,220 | 99,000 | 809.33 |
| 1984-05-08 | 1,250 | 1,250 | 1,220 | 1,220 | 158,000 | 809.33 |
| 1984-05-07 | 1,280 | 1,280 | 1,250 | 1,250 | 346,000 | 829.23 |
| 1984-05-04 | 1,250 | 1,290 | 1,250 | 1,280 | 411,000 | 849.13 |
| 1984-05-02 | 1,240 | 1,260 | 1,230 | 1,260 | 198,000 | 835.87 |
| 1984-05-01 | 1,260 | 1,270 | 1,220 | 1,220 | 311,000 | 809.33 |
| 1984-04-28 | 1,260 | 1,260 | 1,240 | 1,240 | 100,000 | 822.60 |
| 1984-04-27 | 1,240 | 1,260 | 1,240 | 1,260 | 313,000 | 835.87 |
| 1984-04-26 | 1,220 | 1,240 | 1,220 | 1,240 | 228,000 | 822.60 |
| 1984-04-25 | 1,240 | 1,240 | 1,230 | 1,230 | 186,000 | 815.96 |
| 1984-04-24 | 1,220 | 1,240 | 1,220 | 1,230 | 81,000 | 815.96 |
| 1984-04-23 | 1,230 | 1,240 | 1,230 | 1,230 | 83,000 | 815.96 |
| 1984-04-21 | 1,230 | 1,240 | 1,220 | 1,230 | 69,000 | 815.96 |
| 1984-04-20 | 1,220 | 1,240 | 1,220 | 1,220 | 211,000 | 809.33 |
| 1984-04-19 | 1,260 | 1,270 | 1,220 | 1,240 | 453,000 | 822.60 |
| 1984-04-18 | 1,290 | 1,290 | 1,260 | 1,260 | 237,000 | 835.87 |
| 1984-04-17 | 1,300 | 1,300 | 1,260 | 1,270 | 348,000 | 842.50 |
| 1984-04-16 | 1,340 | 1,340 | 1,300 | 1,300 | 295,000 | 862.40 |
| 1984-04-13 | 1,350 | 1,360 | 1,320 | 1,320 | 1,173,000 | 875.67 |
| 1984-04-12 | 1,280 | 1,310 | 1,280 | 1,290 | 930,000 | 855.77 |
| 1984-04-11 | 1,250 | 1,270 | 1,230 | 1,270 | 676,000 | 842.50 |
| 1984-04-10 | 1,250 | 1,250 | 1,230 | 1,240 | 354,000 | 822.60 |
| 1984-04-09 | 1,260 | 1,260 | 1,230 | 1,250 | 298,000 | 829.23 |
| 1984-04-07 | 1,270 | 1,280 | 1,250 | 1,260 | 473,000 | 835.87 |
| 1984-04-06 | 1,290 | 1,300 | 1,280 | 1,290 | 337,000 | 855.77 |
| 1984-04-05 | 1,320 | 1,340 | 1,310 | 1,320 | 309,000 | 875.67 |
| 1984-04-04 | 1,310 | 1,320 | 1,290 | 1,320 | 642,000 | 875.67 |
| 1984-04-03 | 1,360 | 1,360 | 1,300 | 1,330 | 432,000 | 882.30 |
| 1984-04-02 | 1,350 | 1,370 | 1,320 | 1,370 | 894,000 | 908.84 |
| 1984-03-31 | 1,340 | 1,350 | 1,330 | 1,350 | 286,000 | 895.57 |
| 1984-03-30 | 1,330 | 1,360 | 1,330 | 1,340 | 558,000 | 888.94 |
| 1984-03-29 | 1,360 | 1,380 | 1,310 | 1,370 | 914,000 | 908.84 |
| 1984-03-28 | 1,370 | 1,380 | 1,330 | 1,350 | 1,107,000 | 895.57 |
| 1984-03-27 | 1,400 | 1,400 | 1,340 | 1,360 | 876,000 | 902.20 |
| 1984-03-26 | 1,350 | 1,400 | 1,320 | 1,400 | 669,000 | 928.74 |
| 1984-03-24 | 1,380 | 1,380 | 1,340 | 1,340 | 280,000 | 888.94 |
| 1984-03-23 | 1,380 | 1,400 | 1,370 | 1,380 | 1,561,000 | 915.47 |
| 1984-03-22 | 1,380 | 1,390 | 1,370 | 1,390 | 1,075,000 | 922.11 |
| 1984-03-21 | 1,360 | 1,410 | 1,360 | 1,400 | 3,055,000 | 928.74 |
| 1984-03-19 | 1,350 | 1,360 | 1,330 | 1,360 | 1,245,000 | 902.20 |
| 1984-03-17 | 1,370 | 1,370 | 1,340 | 1,360 | 2,519,000 | 902.20 |
| 1984-03-16 | 1,280 | 1,380 | 1,260 | 1,370 | 3,663,000 | 908.84 |
| 1984-03-15 | 1,290 | 1,310 | 1,280 | 1,280 | 3,522,000 | 849.13 |
| 1984-03-14 | 1,230 | 1,290 | 1,230 | 1,280 | 5,812,000 | 849.13 |
| 1984-03-13 | 1,170 | 1,220 | 1,160 | 1,210 | 4,253,000 | 802.70 |
| 1984-03-12 | 1,140 | 1,160 | 1,130 | 1,140 | 869,000 | 756.26 |
| 1984-03-09 | 1,120 | 1,140 | 1,120 | 1,130 | 321,000 | 749.63 |
| 1984-03-08 | 1,120 | 1,130 | 1,100 | 1,120 | 444,000 | 742.99 |
| 1984-03-07 | 1,160 | 1,160 | 1,120 | 1,130 | 1,436,000 | 749.63 |
| 1984-03-06 | 1,190 | 1,190 | 1,150 | 1,170 | 2,474,000 | 776.16 |
| 1984-03-05 | 1,150 | 1,180 | 1,130 | 1,170 | 3,299,000 | 776.16 |
| 1984-03-03 | 1,140 | 1,150 | 1,130 | 1,150 | 1,381,000 | 762.89 |
| 1984-03-02 | 1,070 | 1,110 | 1,060 | 1,100 | 874,000 | 729.72 |
| 1984-03-01 | 1,090 | 1,100 | 1,060 | 1,060 | 1,096,000 | 703.19 |
| 1984-02-29 | 1,110 | 1,120 | 1,090 | 1,090 | 560,000 | 723.09 |
| 1984-02-28 | 1,140 | 1,140 | 1,110 | 1,130 | 1,074,000 | 749.63 |
| 1984-02-27 | 1,150 | 1,160 | 1,120 | 1,130 | 1,917,000 | 749.63 |
| 1984-02-25 | 1,140 | 1,160 | 1,130 | 1,150 | 1,617,000 | 762.89 |
| 1984-02-24 | 1,110 | 1,140 | 1,100 | 1,120 | 2,298,000 | 742.99 |
| 1984-02-23 | 1,060 | 1,100 | 1,050 | 1,090 | 1,170,000 | 723.09 |
| 1984-02-22 | 1,050 | 1,050 | 1,030 | 1,050 | 330,000 | 696.55 |
| 1984-02-21 | 1,010 | 1,050 | 1,010 | 1,050 | 268,000 | 696.55 |
| 1984-02-20 | 1,010 | 1,020 | 1,010 | 1,020 | 132,000 | 676.65 |
| 1984-02-18 | 1,010 | 1,020 | 1,000 | 1,020 | 65,000 | 676.65 |
| 1984-02-17 | 1,010 | 1,020 | 1,000 | 1,010 | 135,000 | 670.02 |
| 1984-02-16 | 1,010 | 1,020 | 1,000 | 1,010 | 117,000 | 670.02 |
| 1984-02-15 | 983 | 1,020 | 983 | 1,020 | 487,000 | 676.65 |
| 1984-02-14 | 998 | 998 | 982 | 983 | 402,000 | 652.11 |
| 1984-02-13 | 1,020 | 1,020 | 1,000 | 1,000 | 186,000 | 663.39 |
| 1984-02-10 | 995 | 1,020 | 995 | 1,020 | 211,000 | 676.65 |
| 1984-02-09 | 1,030 | 1,030 | 999 | 1,000 | 348,000 | 663.39 |
| 1984-02-08 | 1,040 | 1,050 | 1,030 | 1,050 | 394,000 | 696.55 |
| 1984-02-07 | 1,070 | 1,070 | 1,050 | 1,060 | 422,000 | 703.19 |
| 1984-02-06 | 1,090 | 1,100 | 1,080 | 1,100 | 289,000 | 729.72 |
| 1984-02-04 | 1,080 | 1,100 | 1,060 | 1,100 | 353,000 | 729.72 |
| 1984-02-03 | 1,110 | 1,110 | 1,090 | 1,090 | 562,000 | 723.09 |
| 1984-02-02 | 1,130 | 1,130 | 1,100 | 1,110 | 1,572,000 | 736.36 |
| 1984-02-01 | 1,060 | 1,130 | 1,050 | 1,130 | 4,218,000 | 749.63 |
| 1984-01-31 | 1,040 | 1,050 | 1,030 | 1,050 | 406,000 | 696.55 |
| 1984-01-30 | 1,060 | 1,060 | 1,030 | 1,030 | 624,000 | 683.29 |
| 1984-01-28 | 1,030 | 1,050 | 1,020 | 1,040 | 1,072,000 | 689.92 |
| 1984-01-27 | 1,000 | 1,030 | 995 | 1,020 | 465,000 | 676.65 |
| 1984-01-26 | 1,010 | 1,020 | 985 | 985 | 468,000 | 653.43 |
| 1984-01-25 | 995 | 1,010 | 990 | 998 | 466,000 | 662.06 |
| 1984-01-24 | 1,000 | 1,000 | 985 | 985 | 472,000 | 653.43 |
| 1984-01-23 | 1,020 | 1,020 | 995 | 1,000 | 304,000 | 663.39 |
| 1984-01-21 | 1,020 | 1,030 | 1,000 | 1,020 | 231,000 | 676.65 |
| 1984-01-20 | 1,000 | 1,010 | 995 | 1,010 | 481,000 | 670.02 |
| 1984-01-19 | 1,000 | 1,000 | 985 | 985 | 470,000 | 653.43 |
| 1984-01-18 | 1,020 | 1,020 | 995 | 995 | 422,000 | 660.07 |
| 1984-01-17 | 1,000 | 1,040 | 995 | 1,030 | 314,000 | 683.29 |
| 1984-01-13 | 1,000 | 1,000 | 981 | 981 | 507,000 | 650.78 |
| 1984-01-12 | 999 | 1,000 | 990 | 1,000 | 325,000 | 663.39 |
| 1984-01-11 | 999 | 999 | 980 | 980 | 455,000 | 650.12 |
| 1984-01-10 | 1,000 | 1,000 | 990 | 991 | 227,000 | 657.42 |
| 1984-01-09 | 1,010 | 1,030 | 1,000 | 1,000 | 145,000 | 663.39 |
| 1984-01-07 | 1,010 | 1,030 | 1,000 | 1,020 | 211,000 | 676.65 |
| 1984-01-06 | 1,050 | 1,060 | 1,010 | 1,010 | 379,000 | 670.02 |
| 1984-01-05 | 1,050 | 1,060 | 1,040 | 1,040 | 297,000 | 689.92 |
| 1984-01-04 | 1,040 | 1,070 | 1,030 | 1,070 | 239,000 | 709.82 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
