7752 (株)リコー 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 | 939 | 940 | 930 | 931 | 144,000 | 746.35 |
| 1984-12-27 | 940 | 949 | 928 | 937 | 383,000 | 751.16 |
| 1984-12-26 | 950 | 955 | 941 | 945 | 617,000 | 757.58 |
| 1984-12-25 | 955 | 960 | 945 | 950 | 354,000 | 761.58 |
| 1984-12-24 | 952 | 957 | 941 | 945 | 170,000 | 757.58 |
| 1984-12-22 | 960 | 965 | 950 | 950 | 106,000 | 761.58 |
| 1984-12-21 | 973 | 974 | 964 | 965 | 387,000 | 773.61 |
| 1984-12-20 | 975 | 980 | 965 | 973 | 399,000 | 780.02 |
| 1984-12-19 | 1,000 | 1,000 | 981 | 985 | 1,019,000 | 789.64 |
| 1984-12-18 | 989 | 990 | 980 | 989 | 447,000 | 792.85 |
| 1984-12-17 | 980 | 990 | 980 | 989 | 565,000 | 792.85 |
| 1984-12-15 | 979 | 980 | 975 | 980 | 231,000 | 785.63 |
| 1984-12-14 | 958 | 980 | 955 | 979 | 956,000 | 784.83 |
| 1984-12-13 | 974 | 975 | 961 | 961 | 562,000 | 770.40 |
| 1984-12-12 | 952 | 979 | 952 | 974 | 846,000 | 780.82 |
| 1984-12-11 | 955 | 960 | 950 | 954 | 372,000 | 764.79 |
| 1984-12-10 | 970 | 970 | 955 | 955 | 354,000 | 765.59 |
| 1984-12-07 | 975 | 978 | 955 | 978 | 430,000 | 784.03 |
| 1984-12-06 | 970 | 983 | 969 | 975 | 430,000 | 781.63 |
| 1984-12-05 | 973 | 984 | 968 | 973 | 430,000 | 780.02 |
| 1984-12-04 | 955 | 973 | 955 | 973 | 261,000 | 780.02 |
| 1984-12-03 | 955 | 960 | 955 | 956 | 574,000 | 766.39 |
| 1984-12-01 | 951 | 959 | 951 | 955 | 231,000 | 765.59 |
| 1984-11-30 | 952 | 964 | 952 | 960 | 269,000 | 769.60 |
| 1984-11-29 | 965 | 970 | 953 | 953 | 559,000 | 763.99 |
| 1984-11-28 | 960 | 966 | 960 | 965 | 432,000 | 773.61 |
| 1984-11-27 | 956 | 964 | 956 | 960 | 340,000 | 769.60 |
| 1984-11-26 | 975 | 975 | 960 | 962 | 450,000 | 771.20 |
| 1984-11-24 | 983 | 983 | 972 | 973 | 354,000 | 780.02 |
| 1984-11-22 | 975 | 988 | 975 | 985 | 464,000 | 789.64 |
| 1984-11-21 | 970 | 987 | 970 | 985 | 482,000 | 789.64 |
| 1984-11-20 | 962 | 972 | 962 | 970 | 364,000 | 777.62 |
| 1984-11-19 | 971 | 979 | 962 | 965 | 381,000 | 773.61 |
| 1984-11-17 | 964 | 972 | 961 | 972 | 233,000 | 779.22 |
| 1984-11-16 | 966 | 980 | 966 | 974 | 899,000 | 780.82 |
| 1984-11-15 | 980 | 983 | 966 | 966 | 535,000 | 774.41 |
| 1984-11-14 | 990 | 995 | 975 | 980 | 613,000 | 785.63 |
| 1984-11-13 | 1,000 | 1,020 | 998 | 1,000 | 291,000 | 801.67 |
| 1984-11-12 | 1,010 | 1,020 | 999 | 1,000 | 282,000 | 801.67 |
| 1984-11-09 | 1,000 | 1,020 | 1,000 | 1,020 | 285,000 | 817.70 |
| 1984-11-08 | 1,000 | 1,000 | 990 | 1,000 | 654,000 | 801.67 |
| 1984-11-07 | 1,030 | 1,050 | 1,010 | 1,010 | 765,000 | 809.68 |
| 1984-11-06 | 1,070 | 1,080 | 1,040 | 1,050 | 587,000 | 841.75 |
| 1984-11-05 | 1,080 | 1,090 | 1,070 | 1,070 | 400,000 | 857.78 |
| 1984-11-02 | 1,080 | 1,090 | 1,070 | 1,080 | 648,000 | 865.80 |
| 1984-11-01 | 1,080 | 1,090 | 1,060 | 1,060 | 645,000 | 849.77 |
| 1984-10-31 | 1,090 | 1,110 | 1,080 | 1,090 | 1,750,000 | 873.82 |
| 1984-10-30 | 1,070 | 1,080 | 1,070 | 1,080 | 656,000 | 865.80 |
| 1984-10-29 | 1,070 | 1,090 | 1,050 | 1,090 | 833,000 | 873.82 |
| 1984-10-27 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 | 833.73 |
| 1984-10-26 | 1,080 | 1,090 | 1,040 | 1,070 | 1,450,000 | 857.78 |
| 1984-10-25 | 1,090 | 1,100 | 1,070 | 1,090 | 2,184,999 | 873.82 |
| 1984-10-24 | 1,090 | 1,110 | 1,070 | 1,070 | 3,812,999 | 857.78 |
| 1984-10-23 | 1,070 | 1,090 | 1,060 | 1,060 | 4,407,999 | 849.77 |
| 1984-10-22 | 1,010 | 1,090 | 1,010 | 1,090 | 4,837,999 | 873.82 |
| 1984-10-20 | 1,020 | 1,030 | 1,000 | 1,030 | 1,269,000 | 825.72 |
| 1984-10-19 | 990 | 1,020 | 980 | 1,010 | 1,562,000 | 809.68 |
| 1984-10-18 | 970 | 975 | 961 | 967 | 352,000 | 775.21 |
| 1984-10-17 | 978 | 989 | 971 | 971 | 477,000 | 778.42 |
| 1984-10-16 | 1,000 | 1,020 | 986 | 998 | 1,009,000 | 800.06 |
| 1984-10-15 | 960 | 1,010 | 960 | 1,000 | 859,000 | 801.67 |
| 1984-10-12 | 959 | 963 | 950 | 955 | 672,000 | 765.59 |
| 1984-10-11 | 968 | 969 | 950 | 960 | 439,000 | 769.60 |
| 1984-10-09 | 970 | 971 | 965 | 968 | 370,000 | 776.01 |
| 1984-10-08 | 975 | 985 | 975 | 975 | 139,000 | 781.63 |
| 1984-10-06 | 971 | 980 | 970 | 975 | 214,000 | 781.63 |
| 1984-10-05 | 965 | 980 | 965 | 971 | 486,000 | 778.42 |
| 1984-10-04 | 980 | 980 | 960 | 965 | 280,000 | 773.61 |
| 1984-10-03 | 960 | 980 | 960 | 980 | 411,000 | 785.63 |
| 1984-10-02 | 970 | 980 | 966 | 966 | 365,000 | 774.41 |
| 1984-10-01 | 1,000 | 1,000 | 987 | 988 | 418,000 | 792.05 |
| 1984-09-29 | 1,000 | 1,010 | 991 | 991 | 548,000 | 794.45 |
| 1984-09-28 | 1,030 | 1,040 | 1,020 | 1,020 | 926,000 | 817.70 |
| 1984-09-27 | 1,020 | 1,050 | 1,010 | 1,020 | 1,868,000 | 817.70 |
| 1984-09-26 | 1,010 | 1,020 | 995 | 1,020 | 1,453,000 | 817.70 |
| 1984-09-25 | 1,000 | 1,010 | 991 | 1,010 | 647,000 | 809.68 |
| 1984-09-22 | 985 | 1,010 | 985 | 1,010 | 671,000 | 809.68 |
| 1984-09-21 | 980 | 982 | 976 | 976 | 382,000 | 782.43 |
| 1984-09-20 | 980 | 980 | 975 | 975 | 1,567,000 | 781.63 |
| 1984-09-19 | 976 | 984 | 975 | 979 | 688,000 | 784.83 |
| 1984-09-18 | 990 | 999 | 975 | 989 | 664,000 | 792.85 |
| 1984-09-17 | 991 | 1,010 | 990 | 1,010 | 2,280,999 | 809.68 |
| 1984-09-14 | 1,000 | 1,000 | 981 | 990 | 2,014,000 | 793.65 |
| 1984-09-13 | 935 | 955 | 935 | 946 | 1,871,000 | 758.38 |
| 1984-09-12 | 920 | 935 | 920 | 935 | 374,000 | 749.56 |
| 1984-09-11 | 925 | 925 | 915 | 924 | 285,000 | 740.74 |
| 1984-09-10 | 914 | 920 | 914 | 915 | 91,000 | 733.53 |
| 1984-09-07 | 915 | 919 | 910 | 914 | 358,000 | 732.72 |
| 1984-09-06 | 923 | 923 | 911 | 911 | 267,000 | 730.32 |
| 1984-09-05 | 933 | 933 | 917 | 921 | 565,000 | 738.34 |
| 1984-09-04 | 942 | 942 | 932 | 940 | 628,000 | 753.57 |
| 1984-09-03 | 942 | 945 | 940 | 942 | 251,000 | 755.17 |
| 1984-09-01 | 935 | 942 | 935 | 942 | 149,000 | 755.17 |
| 1984-08-31 | 940 | 940 | 931 | 938 | 182,000 | 751.96 |
| 1984-08-30 | 960 | 964 | 945 | 945 | 340,000 | 757.58 |
| 1984-08-29 | 964 | 974 | 964 | 973 | 641,000 | 780.02 |
| 1984-08-28 | 970 | 977 | 970 | 974 | 224,000 | 780.82 |
| 1984-08-27 | 976 | 980 | 976 | 979 | 205,000 | 784.83 |
| 1984-08-25 | 971 | 979 | 971 | 979 | 263,000 | 784.83 |
| 1984-08-24 | 975 | 976 | 972 | 976 | 278,000 | 782.43 |
| 1984-08-23 | 974 | 979 | 974 | 976 | 444,000 | 782.43 |
| 1984-08-22 | 974 | 995 | 974 | 983 | 434,000 | 788.04 |
| 1984-08-21 | 961 | 974 | 961 | 964 | 211,000 | 772.81 |
| 1984-08-20 | 975 | 980 | 972 | 980 | 89,000 | 785.63 |
| 1984-08-18 | 971 | 980 | 971 | 972 | 139,000 | 779.22 |
| 1984-08-17 | 970 | 980 | 966 | 975 | 331,000 | 781.63 |
| 1984-08-16 | 971 | 984 | 950 | 965 | 321,000 | 773.61 |
| 1984-08-15 | 968 | 990 | 968 | 990 | 229,000 | 793.65 |
| 1984-08-14 | 985 | 987 | 978 | 978 | 257,000 | 784.03 |
| 1984-08-13 | 994 | 994 | 984 | 990 | 516,000 | 793.65 |
| 1984-08-10 | 990 | 990 | 971 | 984 | 815,000 | 788.84 |
| 1984-08-09 | 960 | 979 | 960 | 970 | 341,000 | 777.62 |
| 1984-08-08 | 960 | 970 | 960 | 970 | 517,000 | 777.62 |
| 1984-08-07 | 981 | 988 | 970 | 979 | 699,000 | 784.83 |
| 1984-08-06 | 1,000 | 1,010 | 980 | 998 | 1,467,000 | 800.06 |
| 1984-08-04 | 1,000 | 1,000 | 980 | 1,000 | 2,289,999 | 801.67 |
| 1984-08-03 | 950 | 950 | 931 | 940 | 2,216,999 | 753.57 |
| 1984-08-02 | 865 | 890 | 865 | 890 | 567,000 | 713.48 |
| 1984-08-01 | 855 | 870 | 855 | 856 | 102,000 | 686.23 |
| 1984-07-31 | 865 | 865 | 845 | 855 | 55,000 | 685.43 |
| 1984-07-30 | 884 | 885 | 870 | 885 | 263,000 | 709.48 |
| 1984-07-28 | 885 | 888 | 875 | 885 | 451,000 | 709.48 |
| 1984-07-27 | 865 | 883 | 855 | 876 | 543,000 | 702.26 |
| 1984-07-26 | 822 | 853 | 822 | 845 | 412,000 | 677.41 |
| 1984-07-25 | 809 | 825 | 806 | 815 | 576,000 | 653.36 |
| 1984-07-24 | 810 | 810 | 802 | 809 | 494,000 | 648.55 |
| 1984-07-23 | 815 | 816 | 806 | 811 | 439,000 | 650.15 |
| 1984-07-21 | 815 | 819 | 810 | 817 | 275,000 | 654.96 |
| 1984-07-20 | 819 | 825 | 810 | 815 | 546,000 | 653.36 |
| 1984-07-19 | 840 | 845 | 835 | 839 | 533,000 | 672.60 |
| 1984-07-18 | 855 | 855 | 850 | 850 | 283,000 | 681.42 |
| 1984-07-17 | 843 | 860 | 842 | 855 | 470,000 | 685.43 |
| 1984-07-16 | 840 | 842 | 840 | 842 | 252,000 | 675 |
| 1984-07-13 | 860 | 861 | 840 | 850 | 350,000 | 681.42 |
| 1984-07-12 | 874 | 874 | 865 | 870 | 239,000 | 697.45 |
| 1984-07-11 | 873 | 883 | 873 | 881 | 226,000 | 706.27 |
| 1984-07-10 | 888 | 888 | 882 | 883 | 206,000 | 707.87 |
| 1984-07-09 | 880 | 885 | 876 | 883 | 290,000 | 707.87 |
| 1984-07-07 | 881 | 882 | 880 | 881 | 145,000 | 706.27 |
| 1984-07-06 | 880 | 888 | 880 | 883 | 442,000 | 707.87 |
| 1984-07-05 | 890 | 894 | 886 | 888 | 172,000 | 711.88 |
| 1984-07-04 | 885 | 895 | 885 | 890 | 195,000 | 713.48 |
| 1984-07-03 | 880 | 892 | 880 | 884 | 517,000 | 708.67 |
| 1984-07-02 | 900 | 910 | 880 | 881 | 153,000 | 706.27 |
| 1984-06-30 | 881 | 900 | 881 | 895 | 149,000 | 717.49 |
| 1984-06-29 | 880 | 890 | 880 | 880 | 493,000 | 705.47 |
| 1984-06-28 | 875 | 899 | 871 | 890 | 379,000 | 713.48 |
| 1984-06-27 | 879 | 885 | 870 | 875 | 235,000 | 701.46 |
| 1984-06-26 | 861 | 899 | 861 | 885 | 279,000 | 709.48 |
| 1984-06-25 | 860 | 870 | 856 | 860 | 244,000 | 689.43 |
| 1984-06-23 | 840 | 855 | 840 | 855 | 217,000 | 685.43 |
| 1984-06-22 | 842 | 846 | 840 | 840 | 189,000 | 673.40 |
| 1984-06-21 | 850 | 870 | 848 | 848 | 324,000 | 679.81 |
| 1984-06-20 | 837 | 854 | 837 | 851 | 670,000 | 682.22 |
| 1984-06-19 | 843 | 850 | 836 | 836 | 599,000 | 670.19 |
| 1984-06-18 | 830 | 843 | 830 | 833 | 385,000 | 667.79 |
| 1984-06-16 | 838 | 840 | 820 | 830 | 508,000 | 665.38 |
| 1984-06-15 | 840 | 847 | 840 | 841 | 872,000 | 674.20 |
| 1984-06-14 | 896 | 898 | 870 | 870 | 451,000 | 697.45 |
| 1984-06-13 | 897 | 910 | 896 | 896 | 715,000 | 718.29 |
| 1984-06-12 | 896 | 900 | 896 | 897 | 206,000 | 719.10 |
| 1984-06-11 | 900 | 902 | 896 | 896 | 313,000 | 718.29 |
| 1984-06-08 | 900 | 900 | 895 | 900 | 284,000 | 721.50 |
| 1984-06-07 | 897 | 903 | 891 | 897 | 560,000 | 719.10 |
| 1984-06-06 | 894 | 903 | 894 | 897 | 207,000 | 719.10 |
| 1984-06-05 | 910 | 910 | 900 | 905 | 324,000 | 725.51 |
| 1984-06-04 | 910 | 916 | 900 | 910 | 499,000 | 729.52 |
| 1984-06-02 | 910 | 915 | 900 | 911 | 550,000 | 730.32 |
| 1984-06-01 | 881 | 895 | 881 | 881 | 420,000 | 706.27 |
| 1984-05-31 | 900 | 900 | 885 | 890 | 363,000 | 713.48 |
| 1984-05-30 | 900 | 915 | 900 | 906 | 431,000 | 726.31 |
| 1984-05-29 | 905 | 910 | 898 | 906 | 753,000 | 726.31 |
| 1984-05-28 | 911 | 925 | 898 | 900 | 554,000 | 721.50 |
| 1984-05-26 | 910 | 930 | 910 | 928 | 212,000 | 743.95 |
| 1984-05-25 | 925 | 930 | 915 | 920 | 626,000 | 737.53 |
| 1984-05-24 | 930 | 940 | 926 | 939 | 1,266,000 | 752.77 |
| 1984-05-23 | 872 | 905 | 866 | 900 | 1,392,000 | 721.50 |
| 1984-05-22 | 905 | 905 | 880 | 887 | 1,399,000 | 711.08 |
| 1984-05-21 | 920 | 929 | 911 | 915 | 281,000 | 733.53 |
| 1984-05-19 | 915 | 929 | 915 | 925 | 363,000 | 741.54 |
| 1984-05-18 | 915 | 928 | 903 | 910 | 1,205,000 | 729.52 |
| 1984-05-17 | 985 | 988 | 927 | 930 | 653,000 | 745.55 |
| 1984-05-16 | 990 | 999 | 981 | 985 | 717,000 | 789.64 |
| 1984-05-15 | 990 | 1,010 | 983 | 990 | 975,000 | 793.65 |
| 1984-05-14 | 1,000 | 1,010 | 990 | 1,000 | 534,000 | 801.67 |
| 1984-05-11 | 1,000 | 1,010 | 1,000 | 1,010 | 669,000 | 809.68 |
| 1984-05-10 | 1,040 | 1,040 | 1,020 | 1,040 | 542,000 | 833.73 |
| 1984-05-09 | 1,050 | 1,060 | 1,050 | 1,050 | 237,000 | 841.75 |
| 1984-05-08 | 1,070 | 1,070 | 1,050 | 1,060 | 318,000 | 849.77 |
| 1984-05-07 | 1,100 | 1,100 | 1,080 | 1,080 | 619,000 | 865.80 |
| 1984-05-04 | 1,110 | 1,130 | 1,110 | 1,120 | 891,000 | 897.87 |
| 1984-05-02 | 1,120 | 1,130 | 1,090 | 1,090 | 866,000 | 873.82 |
| 1984-05-01 | 1,080 | 1,090 | 1,070 | 1,070 | 333,000 | 857.78 |
| 1984-04-28 | 1,060 | 1,080 | 1,050 | 1,080 | 289,000 | 865.80 |
| 1984-04-27 | 1,070 | 1,090 | 1,060 | 1,070 | 409,000 | 857.78 |
| 1984-04-26 | 1,080 | 1,080 | 1,050 | 1,060 | 344,000 | 849.77 |
| 1984-04-25 | 1,060 | 1,090 | 1,050 | 1,080 | 872,000 | 865.80 |
| 1984-04-24 | 1,060 | 1,070 | 1,050 | 1,060 | 703,000 | 849.77 |
| 1984-04-23 | 1,090 | 1,090 | 1,060 | 1,070 | 256,000 | 857.78 |
| 1984-04-21 | 1,090 | 1,090 | 1,070 | 1,070 | 211,000 | 857.78 |
| 1984-04-20 | 1,060 | 1,090 | 1,060 | 1,090 | 334,000 | 873.82 |
| 1984-04-19 | 1,070 | 1,070 | 1,060 | 1,070 | 447,000 | 857.78 |
| 1984-04-18 | 1,060 | 1,100 | 1,060 | 1,100 | 368,000 | 881.83 |
| 1984-04-17 | 1,110 | 1,130 | 1,060 | 1,090 | 1,225,000 | 873.82 |
| 1984-04-16 | 1,150 | 1,150 | 1,100 | 1,100 | 850,000 | 881.83 |
| 1984-04-13 | 1,160 | 1,170 | 1,140 | 1,150 | 3,662,999 | 921.92 |
| 1984-04-12 | 1,140 | 1,150 | 1,120 | 1,140 | 1,799,000 | 913.90 |
| 1984-04-11 | 1,060 | 1,100 | 1,040 | 1,080 | 1,213,000 | 865.80 |
| 1984-04-10 | 1,090 | 1,090 | 1,060 | 1,060 | 626,000 | 849.77 |
| 1984-04-09 | 1,040 | 1,050 | 1,030 | 1,050 | 415,000 | 841.75 |
| 1984-04-07 | 1,050 | 1,050 | 1,030 | 1,030 | 558,000 | 825.72 |
| 1984-04-06 | 1,090 | 1,090 | 1,060 | 1,060 | 569,000 | 849.77 |
| 1984-04-05 | 1,120 | 1,130 | 1,080 | 1,090 | 1,236,000 | 873.82 |
| 1984-04-04 | 1,120 | 1,140 | 1,120 | 1,130 | 1,126,000 | 905.88 |
| 1984-04-03 | 1,130 | 1,150 | 1,110 | 1,110 | 1,145,000 | 889.85 |
| 1984-04-02 | 1,180 | 1,190 | 1,150 | 1,190 | 1,185,000 | 953.98 |
| 1984-03-31 | 1,200 | 1,200 | 1,170 | 1,190 | 3,794,999 | 953.98 |
| 1984-03-30 | 1,110 | 1,200 | 1,110 | 1,200 | 7,203,998 | 962 |
| 1984-03-29 | 1,100 | 1,140 | 1,100 | 1,100 | 5,213,999 | 881.83 |
| 1984-03-28 | 1,000 | 1,080 | 991 | 1,060 | 2,104,000 | 849.77 |
| 1984-03-27 | 1,040 | 1,080 | 1,040 | 1,070 | 652,000 | 794.25 |
| 1984-03-26 | 1,050 | 1,060 | 1,040 | 1,040 | 267,000 | 771.98 |
| 1984-03-24 | 1,030 | 1,070 | 1,020 | 1,070 | 775,000 | 794.25 |
| 1984-03-23 | 1,040 | 1,050 | 1,030 | 1,030 | 372,000 | 764.55 |
| 1984-03-22 | 1,060 | 1,060 | 1,040 | 1,050 | 271,000 | 779.40 |
| 1984-03-21 | 1,030 | 1,070 | 1,030 | 1,030 | 507,000 | 764.55 |
| 1984-03-19 | 1,080 | 1,090 | 1,060 | 1,070 | 392,000 | 794.25 |
| 1984-03-17 | 1,100 | 1,100 | 1,080 | 1,100 | 956,000 | 816.51 |
| 1984-03-16 | 1,050 | 1,090 | 1,050 | 1,090 | 1,389,000 | 809.09 |
| 1984-03-15 | 1,060 | 1,070 | 1,050 | 1,050 | 699,000 | 779.40 |
| 1984-03-14 | 1,050 | 1,070 | 1,050 | 1,060 | 476,000 | 786.82 |
| 1984-03-13 | 1,040 | 1,070 | 1,040 | 1,060 | 439,000 | 786.82 |
| 1984-03-12 | 1,020 | 1,060 | 1,020 | 1,060 | 390,000 | 786.82 |
| 1984-03-09 | 1,000 | 1,050 | 1,000 | 1,040 | 485,000 | 771.98 |
| 1984-03-08 | 1,000 | 1,010 | 998 | 1,000 | 555,000 | 742.29 |
| 1984-03-07 | 1,020 | 1,030 | 1,010 | 1,020 | 542,000 | 757.13 |
| 1984-03-06 | 1,050 | 1,060 | 1,030 | 1,030 | 839,000 | 764.55 |
| 1984-03-05 | 1,070 | 1,080 | 1,060 | 1,070 | 440,000 | 794.25 |
| 1984-03-03 | 1,060 | 1,080 | 1,060 | 1,070 | 1,070,000 | 794.25 |
| 1984-03-02 | 1,020 | 1,040 | 1,020 | 1,040 | 723,000 | 771.98 |
| 1984-03-01 | 1,030 | 1,040 | 1,010 | 1,030 | 989,000 | 764.55 |
| 1984-02-29 | 1,050 | 1,060 | 1,040 | 1,040 | 807,000 | 771.98 |
| 1984-02-28 | 1,090 | 1,100 | 1,060 | 1,080 | 803,000 | 801.67 |
| 1984-02-27 | 1,060 | 1,080 | 1,040 | 1,070 | 857,000 | 794.25 |
| 1984-02-25 | 1,060 | 1,070 | 1,050 | 1,060 | 709,000 | 786.82 |
| 1984-02-24 | 1,020 | 1,040 | 1,010 | 1,020 | 1,014,000 | 757.13 |
| 1984-02-23 | 1,010 | 1,020 | 1,010 | 1,010 | 501,000 | 749.71 |
| 1984-02-22 | 1,020 | 1,020 | 1,000 | 1,010 | 739,000 | 749.71 |
| 1984-02-21 | 1,000 | 1,040 | 1,000 | 1,020 | 1,226,000 | 757.13 |
| 1984-02-20 | 993 | 1,010 | 992 | 1,000 | 1,014,000 | 742.29 |
| 1984-02-18 | 991 | 996 | 991 | 992 | 381,000 | 736.35 |
| 1984-02-17 | 991 | 1,000 | 991 | 999 | 864,000 | 741.54 |
| 1984-02-16 | 995 | 1,000 | 991 | 991 | 970,000 | 735.60 |
| 1984-02-15 | 990 | 999 | 980 | 995 | 1,221,000 | 738.57 |
| 1984-02-14 | 1,000 | 1,000 | 995 | 995 | 1,099,000 | 738.57 |
| 1984-02-13 | 1,020 | 1,020 | 1,010 | 1,010 | 111,000 | 749.71 |
| 1984-02-10 | 1,010 | 1,020 | 1,000 | 1,010 | 418,000 | 749.71 |
| 1984-02-09 | 1,030 | 1,030 | 1,010 | 1,010 | 730,000 | 749.71 |
| 1984-02-08 | 1,030 | 1,050 | 1,030 | 1,040 | 466,000 | 771.98 |
| 1984-02-07 | 1,020 | 1,040 | 1,010 | 1,020 | 923,000 | 757.13 |
| 1984-02-06 | 1,030 | 1,040 | 1,020 | 1,020 | 517,000 | 757.13 |
| 1984-02-04 | 1,050 | 1,060 | 1,030 | 1,030 | 644,000 | 764.55 |
| 1984-02-03 | 1,080 | 1,080 | 1,060 | 1,060 | 837,000 | 786.82 |
| 1984-02-02 | 1,100 | 1,100 | 1,070 | 1,080 | 1,243,000 | 801.67 |
| 1984-02-01 | 1,090 | 1,110 | 1,090 | 1,100 | 781,000 | 816.51 |
| 1984-01-31 | 1,120 | 1,120 | 1,080 | 1,090 | 678,000 | 809.09 |
| 1984-01-30 | 1,110 | 1,130 | 1,090 | 1,100 | 749,000 | 816.51 |
| 1984-01-28 | 1,100 | 1,120 | 1,080 | 1,100 | 525,000 | 816.51 |
| 1984-01-27 | 1,110 | 1,120 | 1,100 | 1,100 | 882,000 | 816.51 |
| 1984-01-26 | 1,090 | 1,100 | 1,080 | 1,100 | 676,000 | 816.51 |
| 1984-01-25 | 1,050 | 1,100 | 1,050 | 1,090 | 455,000 | 809.09 |
| 1984-01-24 | 1,050 | 1,050 | 1,040 | 1,050 | 400,000 | 779.40 |
| 1984-01-23 | 1,060 | 1,070 | 1,060 | 1,060 | 372,000 | 786.82 |
| 1984-01-21 | 1,070 | 1,080 | 1,060 | 1,070 | 492,000 | 794.25 |
| 1984-01-20 | 1,060 | 1,080 | 1,060 | 1,070 | 656,000 | 794.25 |
| 1984-01-19 | 1,060 | 1,080 | 1,050 | 1,050 | 797,000 | 779.40 |
| 1984-01-18 | 1,060 | 1,070 | 1,050 | 1,060 | 442,000 | 786.82 |
| 1984-01-17 | 1,040 | 1,070 | 1,030 | 1,070 | 944,000 | 794.25 |
| 1984-01-13 | 1,050 | 1,060 | 1,040 | 1,040 | 1,125,000 | 771.98 |
| 1984-01-12 | 1,060 | 1,070 | 1,040 | 1,050 | 808,000 | 779.40 |
| 1984-01-11 | 1,070 | 1,080 | 1,060 | 1,070 | 663,000 | 794.25 |
| 1984-01-10 | 1,050 | 1,070 | 1,030 | 1,050 | 578,000 | 779.40 |
| 1984-01-09 | 1,080 | 1,090 | 1,060 | 1,070 | 413,000 | 794.25 |
| 1984-01-07 | 1,100 | 1,100 | 1,080 | 1,080 | 296,000 | 801.67 |
| 1984-01-06 | 1,130 | 1,150 | 1,100 | 1,100 | 1,003,000 | 816.51 |
| 1984-01-05 | 1,130 | 1,140 | 1,120 | 1,120 | 905,000 | 831.36 |
| 1984-01-04 | 1,150 | 1,150 | 1,120 | 1,120 | 446,000 | 831.36 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株