7970 信越ポリマー(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 | 10,700 | 11,400 | 10,700 | 11,400 | 1,800 | 905.91 |
| 1984-12-27 | 10,700 | 10,700 | 10,700 | 10,700 | 2,000 | 850.29 |
| 1984-12-25 | 11,690 | 11,690 | 11,690 | 11,690 | 2,000 | 928.96 |
| 1984-12-24 | 11,000 | 11,490 | 11,000 | 11,490 | 2,500 | 913.06 |
| 1984-12-22 | 10,300 | 11,000 | 10,300 | 11,000 | 3,000 | 874.13 |
| 1984-12-21 | 10,300 | 10,500 | 10,300 | 10,400 | 1,800 | 826.45 |
| 1984-12-20 | 10,400 | 10,500 | 10,300 | 10,500 | 1,600 | 834.39 |
| 1984-12-19 | 11,000 | 11,000 | 10,500 | 10,500 | 700 | 834.39 |
| 1984-12-18 | 10,500 | 11,010 | 10,500 | 11,010 | 1,700 | 874.92 |
| 1984-12-17 | 10,300 | 11,000 | 10,300 | 10,600 | 3,600 | 842.34 |
| 1984-12-15 | 10,600 | 10,700 | 10,300 | 10,300 | 4,000 | 818.50 |
| 1984-12-14 | 10,300 | 10,800 | 10,300 | 10,800 | 3,700 | 858.23 |
| 1984-12-13 | 10,300 | 10,500 | 10,300 | 10,300 | 5,100 | 818.50 |
| 1984-12-12 | 10,700 | 10,700 | 10,300 | 10,300 | 2,000 | 818.50 |
| 1984-12-11 | 10,300 | 10,500 | 10,300 | 10,500 | 4,600 | 834.39 |
| 1984-12-10 | 10,300 | 10,400 | 10,300 | 10,400 | 700 | 826.45 |
| 1984-12-06 | 11,000 | 11,000 | 11,000 | 11,000 | 1,200 | 874.13 |
| 1984-12-05 | 11,300 | 11,300 | 11,000 | 11,000 | 2,400 | 874.13 |
| 1984-12-04 | 10,500 | 10,900 | 10,500 | 10,900 | 1,200 | 866.18 |
| 1984-12-03 | 10,510 | 10,520 | 10,310 | 10,500 | 6,000 | 834.39 |
| 1984-12-01 | 10,800 | 10,800 | 10,300 | 10,310 | 3,900 | 819.29 |
| 1984-11-30 | 10,300 | 10,800 | 10,300 | 10,800 | 2,700 | 858.23 |
| 1984-11-29 | 10,500 | 10,500 | 10,500 | 10,500 | 5,500 | 834.39 |
| 1984-11-28 | 10,800 | 10,800 | 10,800 | 10,800 | 1,500 | 858.23 |
| 1984-11-27 | 10,900 | 10,900 | 10,790 | 10,800 | 7,700 | 858.23 |
| 1984-11-26 | 10,900 | 10,910 | 10,800 | 10,900 | 2,200 | 866.18 |
| 1984-11-22 | 11,010 | 11,200 | 11,000 | 11,000 | 900 | 874.13 |
| 1984-11-21 | 11,000 | 11,000 | 10,900 | 10,900 | 4,000 | 866.18 |
| 1984-11-20 | 11,210 | 11,210 | 11,210 | 11,210 | 1,000 | 890.81 |
| 1984-11-19 | 11,210 | 11,210 | 11,210 | 11,210 | 100 | 890.81 |
| 1984-11-17 | 11,330 | 11,350 | 11,300 | 11,300 | 1,800 | 897.97 |
| 1984-11-16 | 11,340 | 11,360 | 11,330 | 11,340 | 2,000 | 901.14 |
| 1984-11-15 | 11,360 | 11,360 | 11,340 | 11,360 | 1,900 | 902.73 |
| 1984-11-14 | 11,320 | 11,330 | 11,320 | 11,330 | 400 | 900.35 |
| 1984-11-13 | 11,300 | 11,300 | 11,300 | 11,300 | 900 | 897.97 |
| 1984-11-12 | 11,200 | 11,200 | 11,200 | 11,200 | 500 | 890.02 |
| 1984-11-09 | 11,290 | 11,300 | 11,000 | 11,300 | 2,700 | 897.97 |
| 1984-11-08 | 11,500 | 11,500 | 11,300 | 11,300 | 1,700 | 897.97 |
| 1984-11-07 | 11,600 | 11,690 | 11,300 | 11,300 | 3,000 | 897.97 |
| 1984-11-06 | 11,990 | 11,990 | 11,800 | 11,800 | 1,800 | 937.70 |
| 1984-11-02 | 12,500 | 12,500 | 12,500 | 12,500 | 700 | 993.33 |
| 1984-11-01 | 12,490 | 12,490 | 11,800 | 11,900 | 5,200 | 945.65 |
| 1984-10-31 | 12,100 | 12,310 | 12,100 | 12,310 | 600 | 978.23 |
| 1984-10-30 | 12,120 | 12,120 | 12,000 | 12,100 | 3,100 | 961.54 |
| 1984-10-29 | 12,300 | 12,310 | 12,090 | 12,100 | 3,100 | 961.54 |
| 1984-10-27 | 12,490 | 12,490 | 12,250 | 12,250 | 500 | 973.46 |
| 1984-10-26 | 12,130 | 12,500 | 12,130 | 12,500 | 800 | 993.33 |
| 1984-10-25 | 12,400 | 12,400 | 12,100 | 12,100 | 3,500 | 961.54 |
| 1984-10-24 | 12,510 | 12,510 | 12,100 | 12,100 | 3,800 | 961.54 |
| 1984-10-23 | 13,090 | 13,090 | 12,490 | 12,490 | 4,300 | 992.53 |
| 1984-10-22 | 12,500 | 13,300 | 12,500 | 13,100 | 4,400 | 1,041 |
| 1984-10-20 | 12,520 | 12,600 | 12,500 | 12,500 | 5,400 | 993.33 |
| 1984-10-19 | 13,300 | 13,300 | 12,750 | 12,900 | 8,100 | 1,025.11 |
| 1984-10-18 | 13,100 | 13,300 | 13,100 | 13,100 | 5,300 | 1,041 |
| 1984-10-17 | 12,800 | 13,300 | 12,790 | 13,300 | 5,900 | 1,056.90 |
| 1984-10-16 | 12,590 | 13,100 | 12,590 | 13,000 | 11,100 | 1,033.06 |
| 1984-10-15 | 12,500 | 12,800 | 12,500 | 12,800 | 8,800 | 1,017.16 |
| 1984-10-12 | 12,510 | 12,700 | 12,510 | 12,700 | 3,100 | 1,009.22 |
| 1984-10-11 | 12,700 | 12,800 | 12,700 | 12,700 | 4,300 | 1,009.22 |
| 1984-10-09 | 12,700 | 12,750 | 12,700 | 12,740 | 2,600 | 1,012.40 |
| 1984-10-08 | 13,000 | 13,000 | 12,700 | 12,700 | 900 | 1,009.22 |
| 1984-10-06 | 13,310 | 13,350 | 13,000 | 13,000 | 2,300 | 1,033.06 |
| 1984-10-05 | 12,710 | 13,010 | 12,700 | 13,010 | 600 | 1,033.85 |
| 1984-10-04 | 12,600 | 12,600 | 12,600 | 12,600 | 1,700 | 1,001.27 |
| 1984-10-03 | 13,500 | 13,500 | 13,440 | 13,450 | 7,100 | 1,068.82 |
| 1984-10-02 | 12,550 | 12,600 | 12,550 | 12,580 | 10,200 | 999.68 |
| 1984-10-01 | 13,500 | 13,750 | 13,250 | 13,750 | 11,000 | 1,092.66 |
| 1984-09-29 | 13,500 | 13,510 | 13,500 | 13,500 | 2,200 | 1,072.79 |
| 1984-09-28 | 13,900 | 13,900 | 13,500 | 13,800 | 23,600 | 1,096.63 |
| 1984-09-27 | 12,640 | 13,060 | 12,640 | 13,050 | 9,400 | 1,037.03 |
| 1984-09-26 | 12,500 | 12,700 | 12,400 | 12,630 | 8,200 | 1,003.66 |
| 1984-09-25 | 12,500 | 12,500 | 12,000 | 12,050 | 1,300 | 957.57 |
| 1984-09-22 | 12,490 | 12,510 | 12,300 | 12,300 | 8,600 | 977.43 |
| 1984-09-21 | 12,000 | 12,550 | 12,000 | 12,550 | 5,400 | 997.30 |
| 1984-09-20 | 12,000 | 12,000 | 11,700 | 11,700 | 2,800 | 929.75 |
| 1984-09-19 | 11,700 | 12,100 | 11,500 | 12,100 | 3,700 | 961.54 |
| 1984-09-18 | 12,110 | 12,110 | 11,740 | 11,850 | 19,600 | 941.67 |
| 1984-09-17 | 12,200 | 12,200 | 12,000 | 12,200 | 13,000 | 969.49 |
| 1984-09-14 | 12,100 | 12,210 | 11,800 | 12,000 | 18,400 | 953.59 |
| 1984-09-13 | 11,700 | 11,700 | 11,500 | 11,700 | 7,900 | 929.75 |
| 1984-09-12 | 11,000 | 11,100 | 11,000 | 11,100 | 3,100 | 882.07 |
| 1984-09-11 | 11,000 | 11,130 | 11,000 | 11,100 | 3,200 | 882.07 |
| 1984-09-10 | 11,000 | 11,000 | 11,000 | 11,000 | 5,000 | 874.13 |
| 1984-09-07 | 11,000 | 11,000 | 10,900 | 11,000 | 4,900 | 874.13 |
| 1984-09-06 | 11,000 | 11,000 | 11,000 | 11,000 | 1,200 | 874.13 |
| 1984-09-05 | 11,100 | 11,360 | 11,000 | 11,000 | 3,300 | 874.13 |
| 1984-09-04 | 11,000 | 11,000 | 11,000 | 11,000 | 900 | 874.13 |
| 1984-09-03 | 11,110 | 11,210 | 11,000 | 11,000 | 3,100 | 874.13 |
| 1984-09-01 | 11,290 | 11,300 | 11,100 | 11,100 | 800 | 882.07 |
| 1984-08-31 | 11,650 | 11,850 | 11,300 | 11,300 | 3,200 | 897.97 |
| 1984-08-30 | 12,200 | 12,200 | 11,600 | 11,600 | 4,900 | 921.81 |
| 1984-08-29 | 11,600 | 11,800 | 11,600 | 11,800 | 1,600 | 937.70 |
| 1984-08-28 | 12,200 | 12,200 | 12,200 | 12,200 | 1,200 | 969.49 |
| 1984-08-27 | 11,600 | 11,600 | 11,600 | 11,600 | 1,100 | 921.81 |
| 1984-08-25 | 11,650 | 11,700 | 11,640 | 11,700 | 1,000 | 929.75 |
| 1984-08-24 | 11,800 | 11,800 | 11,700 | 11,700 | 2,200 | 929.75 |
| 1984-08-23 | 11,850 | 11,850 | 11,850 | 11,850 | 300 | 941.67 |
| 1984-08-22 | 11,950 | 11,950 | 11,900 | 11,900 | 1,500 | 945.65 |
| 1984-08-21 | 11,990 | 12,000 | 11,980 | 12,000 | 2,500 | 953.59 |
| 1984-08-20 | 12,800 | 12,800 | 12,580 | 12,590 | 1,700 | 1,000.48 |
| 1984-08-18 | 12,500 | 12,700 | 12,500 | 12,700 | 2,900 | 1,009.22 |
| 1984-08-17 | 12,350 | 12,350 | 12,100 | 12,100 | 11,100 | 961.54 |
| 1984-08-16 | 12,150 | 12,350 | 12,100 | 12,350 | 9,300 | 981.41 |
| 1984-08-15 | 12,000 | 12,000 | 11,950 | 11,950 | 7,800 | 949.62 |
| 1984-08-14 | 11,350 | 11,360 | 11,350 | 11,350 | 4,700 | 901.94 |
| 1984-08-10 | 10,310 | 10,350 | 10,310 | 10,350 | 1,800 | 822.47 |
| 1984-08-09 | 10,310 | 10,310 | 10,300 | 10,300 | 1,000 | 818.50 |
| 1984-08-08 | 10,310 | 10,310 | 10,300 | 10,300 | 200 | 818.50 |
| 1984-08-07 | 10,250 | 10,300 | 10,250 | 10,270 | 700 | 816.12 |
| 1984-08-06 | 10,230 | 10,400 | 10,230 | 10,250 | 5,300 | 814.53 |
| 1984-08-04 | 10,230 | 10,230 | 10,230 | 10,230 | 2,000 | 812.94 |
| 1984-08-03 | 10,200 | 10,300 | 10,200 | 10,230 | 2,300 | 812.94 |
| 1984-08-02 | 10,200 | 10,200 | 10,000 | 10,200 | 1,500 | 810.55 |
| 1984-08-01 | 10,200 | 10,200 | 10,200 | 10,200 | 1,600 | 810.55 |
| 1984-07-31 | 10,200 | 10,200 | 10,000 | 10,200 | 1,700 | 810.55 |
| 1984-07-30 | 10,000 | 10,200 | 10,000 | 10,200 | 2,900 | 810.55 |
| 1984-07-28 | 10,200 | 10,200 | 10,000 | 10,000 | 800 | 794.66 |
| 1984-07-27 | 10,000 | 10,200 | 10,000 | 10,000 | 1,400 | 794.66 |
| 1984-07-26 | 9,990 | 10,000 | 9,910 | 9,980 | 1,100 | 793.07 |
| 1984-07-25 | 10,000 | 10,000 | 9,900 | 10,000 | 1,200 | 794.66 |
| 1984-07-24 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 794.66 |
| 1984-07-23 | 10,200 | 10,200 | 10,000 | 10,000 | 3,500 | 794.66 |
| 1984-07-21 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 810.55 |
| 1984-07-20 | 10,490 | 10,490 | 10,200 | 10,200 | 1,000 | 810.55 |
| 1984-07-19 | 10,200 | 10,750 | 10,200 | 10,500 | 600 | 834.39 |
| 1984-07-18 | 10,000 | 10,200 | 10,000 | 10,200 | 4,900 | 810.55 |
| 1984-07-17 | 10,080 | 10,080 | 10,000 | 10,000 | 900 | 794.66 |
| 1984-07-16 | 10,100 | 10,100 | 10,000 | 10,080 | 4,000 | 801.02 |
| 1984-07-13 | 10,700 | 10,700 | 10,100 | 10,100 | 6,600 | 802.61 |
| 1984-07-12 | 10,700 | 10,720 | 10,700 | 10,700 | 2,500 | 850.29 |
| 1984-07-11 | 10,900 | 10,900 | 10,700 | 10,900 | 4,500 | 866.18 |
| 1984-07-10 | 10,900 | 11,000 | 10,900 | 10,990 | 1,100 | 873.33 |
| 1984-07-09 | 10,900 | 11,000 | 10,900 | 11,000 | 200 | 874.13 |
| 1984-07-07 | 10,900 | 11,000 | 10,900 | 11,000 | 200 | 874.13 |
| 1984-07-06 | 10,800 | 10,900 | 10,700 | 10,700 | 1,700 | 850.29 |
| 1984-07-05 | 11,000 | 11,200 | 10,900 | 10,900 | 1,600 | 866.18 |
| 1984-07-04 | 11,100 | 11,100 | 11,000 | 11,000 | 1,200 | 874.13 |
| 1984-07-03 | 11,200 | 11,200 | 11,100 | 11,100 | 800 | 882.07 |
| 1984-07-02 | 11,300 | 11,350 | 11,200 | 11,200 | 1,500 | 890.02 |
| 1984-06-30 | 11,200 | 11,600 | 11,200 | 11,600 | 2,100 | 921.81 |
| 1984-06-29 | 11,000 | 11,250 | 11,000 | 11,210 | 3,400 | 890.81 |
| 1984-06-28 | 11,250 | 11,260 | 11,200 | 11,200 | 1,700 | 890.02 |
| 1984-06-27 | 11,380 | 11,500 | 11,200 | 11,250 | 2,300 | 893.99 |
| 1984-06-26 | 11,100 | 11,390 | 11,000 | 11,390 | 1,200 | 905.12 |
| 1984-06-25 | 10,810 | 11,100 | 10,800 | 11,100 | 600 | 882.07 |
| 1984-06-23 | 10,600 | 11,000 | 10,600 | 10,800 | 2,500 | 858.23 |
| 1984-06-22 | 10,740 | 10,740 | 10,550 | 10,600 | 2,200 | 842.34 |
| 1984-06-21 | 10,510 | 10,730 | 10,510 | 10,540 | 2,600 | 837.57 |
| 1984-06-20 | 10,650 | 10,650 | 10,500 | 10,510 | 900 | 835.19 |
| 1984-06-19 | 10,990 | 10,990 | 10,590 | 10,590 | 2,100 | 841.55 |
| 1984-06-18 | 11,000 | 11,000 | 10,990 | 10,990 | 1,000 | 873.33 |
| 1984-06-16 | 10,900 | 11,000 | 10,900 | 11,000 | 1,300 | 874.13 |
| 1984-06-15 | 11,100 | 11,100 | 11,100 | 11,100 | 2,400 | 882.07 |
| 1984-06-14 | 11,100 | 11,110 | 11,100 | 11,100 | 2,600 | 882.07 |
| 1984-06-13 | 11,100 | 11,110 | 11,100 | 11,110 | 800 | 882.87 |
| 1984-06-12 | 11,290 | 11,290 | 11,230 | 11,230 | 1,500 | 892.40 |
| 1984-06-11 | 11,500 | 11,500 | 11,290 | 11,290 | 1,500 | 897.17 |
| 1984-06-08 | 11,500 | 11,510 | 11,500 | 11,500 | 1,200 | 913.86 |
| 1984-06-07 | 11,140 | 11,550 | 11,140 | 11,550 | 1,500 | 917.83 |
| 1984-06-06 | 11,300 | 11,350 | 11,140 | 11,140 | 4,300 | 885.25 |
| 1984-06-05 | 11,000 | 11,370 | 11,000 | 11,370 | 7,800 | 903.53 |
| 1984-06-04 | 11,100 | 11,170 | 11,100 | 11,160 | 700 | 886.84 |
| 1984-06-02 | 11,000 | 11,050 | 11,000 | 11,050 | 500 | 878.10 |
| 1984-06-01 | 11,100 | 11,100 | 11,000 | 11,000 | 1,600 | 874.13 |
| 1984-05-31 | 11,300 | 11,300 | 11,100 | 11,100 | 2,200 | 882.07 |
| 1984-05-30 | 11,500 | 11,650 | 11,500 | 11,500 | 2,600 | 913.86 |
| 1984-05-29 | 11,500 | 11,550 | 11,500 | 11,550 | 4,000 | 917.83 |
| 1984-05-28 | 11,550 | 11,550 | 11,500 | 11,500 | 1,700 | 913.86 |
| 1984-05-26 | 11,500 | 11,560 | 11,500 | 11,560 | 1,100 | 918.63 |
| 1984-05-25 | 11,530 | 11,600 | 11,530 | 11,580 | 2,000 | 920.22 |
| 1984-05-24 | 11,510 | 11,530 | 11,510 | 11,530 | 1,800 | 916.24 |
| 1984-05-23 | 11,200 | 11,500 | 11,150 | 11,500 | 2,900 | 913.86 |
| 1984-05-22 | 11,200 | 11,200 | 11,150 | 11,150 | 3,500 | 886.05 |
| 1984-05-21 | 11,500 | 11,500 | 11,500 | 11,500 | 800 | 913.86 |
| 1984-05-19 | 11,200 | 11,200 | 11,100 | 11,100 | 3,100 | 882.07 |
| 1984-05-18 | 11,000 | 11,160 | 10,990 | 11,100 | 5,000 | 882.07 |
| 1984-05-17 | 12,000 | 12,000 | 11,500 | 11,500 | 5,100 | 913.86 |
| 1984-05-16 | 12,020 | 12,120 | 12,010 | 12,120 | 1,500 | 963.13 |
| 1984-05-15 | 12,000 | 12,000 | 11,500 | 11,600 | 6,100 | 921.81 |
| 1984-05-11 | 13,110 | 13,110 | 12,870 | 13,000 | 8,200 | 1,033.06 |
| 1984-05-10 | 13,780 | 13,780 | 13,700 | 13,710 | 10,500 | 1,089.48 |
| 1984-05-09 | 13,790 | 13,800 | 13,790 | 13,790 | 3,800 | 1,095.84 |
| 1984-05-08 | 13,800 | 14,000 | 13,790 | 14,000 | 2,900 | 1,112.52 |
| 1984-05-07 | 13,790 | 13,790 | 13,790 | 13,790 | 1,500 | 1,095.84 |
| 1984-05-04 | 13,970 | 13,970 | 13,790 | 13,790 | 2,000 | 1,095.84 |
| 1984-05-02 | 13,770 | 13,770 | 13,760 | 13,770 | 5,000 | 1,094.25 |
| 1984-05-01 | 13,750 | 13,760 | 13,750 | 13,760 | 900 | 1,093.45 |
| 1984-04-28 | 13,750 | 13,760 | 13,750 | 13,750 | 2,000 | 1,092.66 |
| 1984-04-27 | 13,850 | 13,850 | 13,750 | 13,750 | 4,100 | 1,092.66 |
| 1984-04-26 | 13,850 | 13,890 | 13,850 | 13,850 | 3,200 | 1,100.60 |
| 1984-04-25 | 13,890 | 13,910 | 13,850 | 13,900 | 9,100 | 1,104.58 |
| 1984-04-24 | 13,990 | 14,000 | 13,900 | 13,900 | 4,400 | 1,104.58 |
| 1984-04-23 | 13,930 | 14,000 | 13,920 | 14,000 | 4,200 | 1,112.52 |
| 1984-04-21 | 13,920 | 14,000 | 13,920 | 13,930 | 4,300 | 1,106.96 |
| 1984-04-20 | 14,000 | 14,000 | 13,900 | 13,900 | 3,600 | 1,104.58 |
| 1984-04-19 | 13,950 | 14,000 | 13,800 | 14,000 | 3,400 | 1,112.52 |
| 1984-04-18 | 13,800 | 13,800 | 13,750 | 13,750 | 6,400 | 1,092.66 |
| 1984-04-17 | 14,500 | 14,700 | 14,290 | 14,700 | 7,100 | 1,168.15 |
| 1984-04-16 | 14,500 | 14,510 | 14,450 | 14,500 | 4,000 | 1,152.26 |
| 1984-04-13 | 15,000 | 15,000 | 14,500 | 14,500 | 14,300 | 1,152.26 |
| 1984-04-12 | 15,000 | 15,000 | 14,590 | 14,990 | 9,900 | 1,191.20 |
| 1984-04-11 | 14,500 | 15,010 | 14,500 | 15,000 | 30,800 | 1,191.99 |
| 1984-04-10 | 14,010 | 14,020 | 14,010 | 14,010 | 4,000 | 1,113.32 |
| 1984-04-09 | 14,200 | 14,300 | 13,900 | 14,000 | 2,500 | 1,112.52 |
| 1984-04-07 | 14,450 | 14,450 | 14,200 | 14,200 | 4,800 | 1,128.42 |
| 1984-04-06 | 14,200 | 14,450 | 14,200 | 14,450 | 10,300 | 1,148.28 |
| 1984-04-05 | 15,000 | 15,000 | 14,680 | 15,000 | 16,400 | 1,191.99 |
| 1984-04-04 | 13,810 | 13,810 | 13,600 | 13,680 | 3,800 | 1,087.09 |
| 1984-04-03 | 14,710 | 14,710 | 14,300 | 14,300 | 9,300 | 1,136.36 |
| 1984-04-02 | 14,600 | 14,700 | 14,600 | 14,600 | 6,000 | 1,160.20 |
| 1984-03-31 | 14,600 | 14,700 | 14,540 | 14,600 | 16,000 | 1,160.20 |
| 1984-03-30 | 14,700 | 14,710 | 14,600 | 14,700 | 6,300 | 1,168.15 |
| 1984-03-29 | 14,400 | 14,810 | 14,400 | 14,790 | 2,700 | 1,175.30 |
| 1984-03-28 | 15,000 | 15,000 | 14,500 | 14,600 | 20,200 | 1,160.20 |
| 1984-03-27 | 16,100 | 16,550 | 16,100 | 16,500 | 26,400 | 1,191.99 |
| 1984-03-26 | 15,900 | 16,110 | 15,890 | 16,110 | 14,500 | 1,163.82 |
| 1984-03-24 | 16,700 | 16,700 | 16,500 | 16,500 | 6,400 | 1,191.99 |
| 1984-03-23 | 16,500 | 16,810 | 16,500 | 16,500 | 18,900 | 1,191.99 |
| 1984-03-22 | 16,800 | 16,800 | 16,650 | 16,680 | 17,000 | 1,204.99 |
| 1984-03-21 | 17,010 | 17,280 | 16,790 | 16,800 | 22,400 | 1,213.66 |
| 1984-03-19 | 17,280 | 17,280 | 17,010 | 17,100 | 17,800 | 1,235.33 |
| 1984-03-17 | 17,250 | 17,300 | 17,100 | 17,280 | 20,200 | 1,248.34 |
| 1984-03-16 | 17,300 | 17,300 | 17,000 | 17,010 | 23,200 | 1,228.83 |
| 1984-03-15 | 17,300 | 17,400 | 17,000 | 17,100 | 21,000 | 1,235.33 |
| 1984-03-14 | 17,190 | 17,390 | 17,000 | 17,190 | 24,800 | 1,241.84 |
| 1984-03-13 | 17,200 | 17,400 | 17,000 | 17,190 | 41,000 | 1,241.84 |
| 1984-03-12 | 17,000 | 17,810 | 16,990 | 17,000 | 124,600 | 1,228.11 |
| 1984-03-09 | 16,600 | 17,000 | 16,580 | 17,000 | 46,900 | 1,228.11 |
| 1984-03-08 | 16,550 | 16,950 | 16,490 | 16,600 | 29,400 | 1,199.21 |
| 1984-03-07 | 16,790 | 16,900 | 16,100 | 16,510 | 26,700 | 1,192.71 |
| 1984-03-06 | 16,400 | 17,000 | 16,100 | 16,990 | 79,000 | 1,227.39 |
| 1984-03-05 | 15,010 | 16,000 | 14,900 | 16,000 | 120,100 | 1,155.87 |
| 1984-03-03 | 15,000 | 15,000 | 14,800 | 14,820 | 28,300 | 1,070.62 |
| 1984-03-02 | 14,700 | 14,850 | 14,690 | 14,850 | 14,300 | 1,072.79 |
| 1984-03-01 | 14,100 | 14,700 | 14,100 | 14,550 | 15,000 | 1,051.12 |
| 1984-02-29 | 14,300 | 14,400 | 14,300 | 14,400 | 8,500 | 1,040.28 |
| 1984-02-28 | 14,400 | 14,500 | 14,300 | 14,300 | 19,600 | 1,033.06 |
| 1984-02-27 | 14,500 | 14,500 | 14,150 | 14,500 | 18,200 | 1,047.51 |
| 1984-02-25 | 14,400 | 14,500 | 14,050 | 14,050 | 8,300 | 1,015 |
| 1984-02-24 | 14,110 | 14,480 | 14,000 | 14,300 | 11,800 | 1,033.06 |
| 1984-02-23 | 14,000 | 14,300 | 14,000 | 14,240 | 5,600 | 1,028.72 |
| 1984-02-22 | 14,500 | 14,500 | 14,000 | 14,000 | 3,800 | 1,011.39 |
| 1984-02-21 | 14,000 | 14,500 | 13,950 | 14,500 | 5,500 | 1,047.51 |
| 1984-02-20 | 14,400 | 14,500 | 13,900 | 13,900 | 4,300 | 1,004.16 |
| 1984-02-18 | 14,170 | 14,500 | 14,170 | 14,500 | 5,200 | 1,047.51 |
| 1984-02-17 | 14,150 | 14,700 | 14,150 | 14,600 | 7,000 | 1,054.73 |
| 1984-02-16 | 14,320 | 14,510 | 14,320 | 14,340 | 11,800 | 1,035.95 |
| 1984-02-15 | 13,990 | 14,520 | 13,990 | 14,520 | 13,200 | 1,048.95 |
| 1984-02-14 | 14,250 | 14,250 | 13,950 | 13,970 | 5,300 | 1,009.22 |
| 1984-02-13 | 13,990 | 14,300 | 13,990 | 14,300 | 4,700 | 1,033.06 |
| 1984-02-10 | 14,000 | 14,200 | 14,000 | 14,100 | 5,500 | 1,018.61 |
| 1984-02-09 | 14,600 | 14,700 | 14,590 | 14,600 | 10,400 | 1,054.73 |
| 1984-02-08 | 14,500 | 15,000 | 14,500 | 14,500 | 21,600 | 1,047.51 |
| 1984-02-07 | 14,850 | 14,850 | 14,550 | 14,550 | 16,100 | 1,051.12 |
| 1984-02-06 | 14,800 | 15,000 | 14,800 | 14,850 | 45,600 | 1,072.79 |
| 1984-02-04 | 15,000 | 15,000 | 14,700 | 14,950 | 32,500 | 1,080.02 |
| 1984-02-03 | 14,200 | 15,400 | 14,120 | 15,100 | 93,800 | 1,090.85 |
| 1984-02-02 | 14,000 | 14,300 | 14,000 | 14,120 | 14,900 | 1,020.05 |
| 1984-02-01 | 14,000 | 14,200 | 13,900 | 14,180 | 22,600 | 1,024.39 |
| 1984-01-31 | 14,200 | 14,200 | 13,800 | 13,800 | 7,200 | 996.94 |
| 1984-01-30 | 14,200 | 14,230 | 14,000 | 14,030 | 29,300 | 1,013.55 |
| 1984-01-28 | 13,800 | 14,400 | 13,700 | 14,300 | 39,900 | 1,033.06 |
| 1984-01-27 | 13,850 | 13,850 | 13,600 | 13,600 | 23,600 | 982.49 |
| 1984-01-26 | 13,850 | 14,000 | 13,660 | 13,660 | 12,000 | 986.82 |
| 1984-01-25 | 14,090 | 14,090 | 13,860 | 13,860 | 15,500 | 1,001.27 |
| 1984-01-24 | 13,850 | 14,000 | 13,800 | 13,860 | 19,600 | 1,001.27 |
| 1984-01-23 | 14,190 | 14,200 | 13,850 | 13,850 | 40,400 | 1,000.55 |
| 1984-01-21 | 14,300 | 14,300 | 13,820 | 14,300 | 30,300 | 1,033.06 |
| 1984-01-20 | 14,000 | 14,350 | 13,850 | 14,100 | 42,200 | 1,018.61 |
| 1984-01-19 | 12,930 | 14,000 | 12,900 | 13,800 | 30,400 | 996.94 |
| 1984-01-18 | 12,900 | 12,950 | 12,700 | 12,850 | 81,600 | 928.31 |
| 1984-01-17 | 13,500 | 13,510 | 12,800 | 12,850 | 16,800 | 928.31 |
| 1984-01-13 | 13,620 | 13,800 | 13,490 | 13,500 | 10,000 | 975.26 |
| 1984-01-12 | 13,820 | 13,950 | 13,790 | 13,800 | 15,800 | 996.94 |
| 1984-01-11 | 13,950 | 13,950 | 13,490 | 13,800 | 10,700 | 996.94 |
| 1984-01-10 | 13,780 | 13,780 | 13,590 | 13,750 | 8,900 | 993.33 |
| 1984-01-09 | 14,000 | 14,200 | 13,740 | 13,760 | 14,200 | 994.05 |
| 1984-01-07 | 14,300 | 14,300 | 14,090 | 14,200 | 15,800 | 1,025.83 |
| 1984-01-06 | 14,400 | 14,490 | 14,100 | 14,300 | 47,100 | 1,033.06 |
| 1984-01-05 | 14,120 | 14,720 | 14,100 | 14,400 | 113,500 | 1,040.28 |
| 1984-01-04 | 13,470 | 14,000 | 13,470 | 14,000 | 24,300 | 1,011.39 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
