8035 東京エレクトロン(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 | 4,360 | 4,390 | 4,270 | 4,310 | 75,000 | 989.44 |
| 1984-12-27 | 4,250 | 4,350 | 4,200 | 4,260 | 82,000 | 977.96 |
| 1984-12-26 | 4,400 | 4,440 | 4,200 | 4,280 | 214,000 | 982.55 |
| 1984-12-25 | 4,500 | 4,500 | 4,450 | 4,470 | 101,000 | 1,026.17 |
| 1984-12-24 | 4,490 | 4,500 | 4,480 | 4,500 | 71,000 | 1,033.06 |
| 1984-12-22 | 4,550 | 4,570 | 4,500 | 4,500 | 30,000 | 1,033.06 |
| 1984-12-21 | 4,600 | 4,650 | 4,600 | 4,600 | 66,000 | 1,056.01 |
| 1984-12-20 | 4,710 | 4,710 | 4,570 | 4,700 | 114,000 | 1,078.97 |
| 1984-12-19 | 4,760 | 4,800 | 4,690 | 4,720 | 147,000 | 1,083.56 |
| 1984-12-18 | 4,790 | 4,790 | 4,710 | 4,770 | 178,000 | 1,095.04 |
| 1984-12-17 | 4,760 | 4,880 | 4,760 | 4,790 | 131,000 | 1,099.63 |
| 1984-12-15 | 4,700 | 4,750 | 4,700 | 4,740 | 129,000 | 1,088.15 |
| 1984-12-14 | 4,610 | 4,700 | 4,610 | 4,700 | 123,000 | 1,078.97 |
| 1984-12-13 | 4,650 | 4,700 | 4,600 | 4,610 | 117,000 | 1,058.31 |
| 1984-12-12 | 4,470 | 4,700 | 4,470 | 4,600 | 128,000 | 1,056.01 |
| 1984-12-11 | 4,520 | 4,530 | 4,370 | 4,450 | 162,000 | 1,021.58 |
| 1984-12-10 | 4,580 | 4,580 | 4,520 | 4,570 | 131,000 | 1,049.13 |
| 1984-12-07 | 4,620 | 4,620 | 4,580 | 4,600 | 162,000 | 1,056.01 |
| 1984-12-06 | 4,620 | 4,680 | 4,620 | 4,630 | 86,000 | 1,062.90 |
| 1984-12-05 | 4,650 | 4,680 | 4,620 | 4,640 | 95,000 | 1,065.20 |
| 1984-12-04 | 4,720 | 4,720 | 4,610 | 4,620 | 140,000 | 1,060.61 |
| 1984-12-03 | 4,600 | 4,800 | 4,600 | 4,760 | 152,000 | 1,092.75 |
| 1984-12-01 | 4,750 | 4,750 | 4,610 | 4,700 | 73,000 | 1,078.97 |
| 1984-11-30 | 4,840 | 4,850 | 4,700 | 4,770 | 129,000 | 1,095.04 |
| 1984-11-29 | 4,910 | 4,940 | 4,860 | 4,890 | 100,000 | 1,122.59 |
| 1984-11-28 | 4,890 | 4,940 | 4,880 | 4,930 | 303,000 | 1,131.77 |
| 1984-11-27 | 4,920 | 4,970 | 4,920 | 4,940 | 109,000 | 1,134.07 |
| 1984-11-26 | 4,900 | 4,990 | 4,900 | 4,960 | 128,000 | 1,138.66 |
| 1984-11-24 | 4,950 | 4,990 | 4,920 | 4,990 | 41,000 | 1,145.55 |
| 1984-11-22 | 4,950 | 4,950 | 4,910 | 4,910 | 107,000 | 1,127.18 |
| 1984-11-21 | 4,950 | 4,950 | 4,850 | 4,950 | 124,000 | 1,136.36 |
| 1984-11-20 | 5,000 | 5,000 | 4,900 | 4,950 | 38,000 | 1,136.36 |
| 1984-11-19 | 4,970 | 5,000 | 4,960 | 5,000 | 40,000 | 1,147.84 |
| 1984-11-17 | 5,000 | 5,000 | 4,960 | 4,960 | 94,000 | 1,138.66 |
| 1984-11-16 | 4,950 | 5,000 | 4,950 | 5,000 | 106,000 | 1,147.84 |
| 1984-11-15 | 4,920 | 5,000 | 4,900 | 5,000 | 205,000 | 1,147.84 |
| 1984-11-14 | 4,890 | 4,950 | 4,880 | 4,900 | 125,000 | 1,124.89 |
| 1984-11-13 | 4,780 | 4,900 | 4,710 | 4,860 | 170,000 | 1,115.70 |
| 1984-11-12 | 4,830 | 4,830 | 4,780 | 4,790 | 49,000 | 1,099.63 |
| 1984-11-09 | 4,820 | 4,880 | 4,790 | 4,840 | 166,000 | 1,111.11 |
| 1984-11-08 | 4,840 | 4,840 | 4,720 | 4,790 | 141,000 | 1,099.63 |
| 1984-11-07 | 4,850 | 4,990 | 4,810 | 4,890 | 260,000 | 1,122.59 |
| 1984-11-06 | 4,910 | 4,920 | 4,800 | 4,850 | 227,000 | 1,113.41 |
| 1984-11-05 | 4,850 | 4,900 | 4,810 | 4,890 | 61,000 | 1,122.59 |
| 1984-11-02 | 5,000 | 5,050 | 4,900 | 4,930 | 170,000 | 1,131.77 |
| 1984-11-01 | 5,050 | 5,100 | 4,960 | 4,970 | 146,000 | 1,140.95 |
| 1984-10-31 | 5,100 | 5,150 | 5,050 | 5,100 | 145,000 | 1,170.80 |
| 1984-10-30 | 5,100 | 5,100 | 5,050 | 5,090 | 124,000 | 1,168.50 |
| 1984-10-29 | 5,050 | 5,180 | 5,050 | 5,130 | 213,000 | 1,177.69 |
| 1984-10-27 | 5,090 | 5,150 | 5,050 | 5,110 | 150,000 | 1,173.09 |
| 1984-10-26 | 5,090 | 5,100 | 4,950 | 5,080 | 217,000 | 1,166.21 |
| 1984-10-25 | 5,150 | 5,170 | 5,000 | 5,090 | 185,000 | 1,168.50 |
| 1984-10-24 | 5,190 | 5,200 | 5,100 | 5,150 | 129,000 | 1,182.28 |
| 1984-10-23 | 5,300 | 5,310 | 5,200 | 5,290 | 133,000 | 1,214.42 |
| 1984-10-22 | 5,460 | 5,500 | 5,290 | 5,320 | 205,000 | 1,221.30 |
| 1984-10-20 | 5,480 | 5,560 | 5,460 | 5,560 | 258,000 | 1,276.40 |
| 1984-10-19 | 5,580 | 5,600 | 5,400 | 5,580 | 570,000 | 1,280.99 |
| 1984-10-18 | 5,450 | 5,630 | 5,450 | 5,550 | 698,000 | 1,274.10 |
| 1984-10-17 | 5,370 | 5,490 | 5,310 | 5,460 | 468,000 | 1,253.44 |
| 1984-10-16 | 5,500 | 5,500 | 5,400 | 5,400 | 703,000 | 1,239.67 |
| 1984-10-15 | 5,190 | 5,350 | 5,180 | 5,350 | 404,000 | 1,228.19 |
| 1984-10-12 | 5,150 | 5,190 | 5,080 | 5,190 | 240,000 | 1,191.46 |
| 1984-10-11 | 5,230 | 5,230 | 5,100 | 5,100 | 153,000 | 1,170.80 |
| 1984-10-09 | 5,050 | 5,140 | 5,050 | 5,080 | 72,000 | 1,166.21 |
| 1984-10-08 | 5,150 | 5,220 | 5,150 | 5,150 | 44,000 | 1,182.28 |
| 1984-10-06 | 5,250 | 5,250 | 5,200 | 5,230 | 59,000 | 1,200.64 |
| 1984-10-05 | 5,290 | 5,300 | 5,210 | 5,290 | 129,000 | 1,214.42 |
| 1984-10-04 | 5,160 | 5,300 | 5,100 | 5,300 | 116,000 | 1,216.71 |
| 1984-10-03 | 5,180 | 5,180 | 5,090 | 5,100 | 188,000 | 1,170.80 |
| 1984-10-02 | 5,150 | 5,150 | 4,950 | 5,080 | 146,000 | 1,166.21 |
| 1984-10-01 | 5,290 | 5,300 | 5,180 | 5,230 | 122,000 | 1,200.64 |
| 1984-09-29 | 5,210 | 5,310 | 5,200 | 5,310 | 82,000 | 1,219.01 |
| 1984-09-28 | 5,400 | 5,400 | 5,300 | 5,310 | 214,000 | 1,219.01 |
| 1984-09-27 | 5,490 | 5,490 | 5,300 | 5,400 | 636,000 | 1,239.67 |
| 1984-09-26 | 5,350 | 5,350 | 5,350 | 5,350 | 597,000 | 1,228.19 |
| 1984-09-25 | 5,800 | 5,850 | 5,750 | 5,830 | 537,000 | 1,115.32 |
| 1984-09-22 | 5,750 | 5,850 | 5,700 | 5,780 | 261,000 | 1,105.75 |
| 1984-09-21 | 5,900 | 5,950 | 5,850 | 5,850 | 1,419,001 | 1,119.15 |
| 1984-09-20 | 5,800 | 5,890 | 5,800 | 5,890 | 357,000 | 1,126.80 |
| 1984-09-19 | 5,740 | 5,910 | 5,700 | 5,870 | 439,000 | 1,122.97 |
| 1984-09-18 | 5,690 | 5,720 | 5,650 | 5,700 | 228,000 | 1,090.45 |
| 1984-09-17 | 5,750 | 5,800 | 5,720 | 5,750 | 298,000 | 1,100.02 |
| 1984-09-14 | 5,850 | 5,860 | 5,750 | 5,840 | 543,000 | 1,117.23 |
| 1984-09-13 | 5,640 | 5,790 | 5,620 | 5,740 | 462,000 | 1,098.10 |
| 1984-09-12 | 5,580 | 5,620 | 5,550 | 5,600 | 400,000 | 1,071.32 |
| 1984-09-11 | 5,550 | 5,550 | 5,500 | 5,550 | 175,000 | 1,061.75 |
| 1984-09-10 | 5,600 | 5,600 | 5,500 | 5,550 | 191,000 | 1,061.75 |
| 1984-09-07 | 5,530 | 5,700 | 5,530 | 5,530 | 585,000 | 1,057.93 |
| 1984-09-06 | 5,490 | 5,510 | 5,400 | 5,500 | 346,000 | 1,052.19 |
| 1984-09-05 | 5,420 | 5,480 | 5,330 | 5,450 | 268,000 | 1,042.62 |
| 1984-09-04 | 5,390 | 5,500 | 5,250 | 5,500 | 114,000 | 1,052.19 |
| 1984-09-03 | 5,380 | 5,410 | 5,370 | 5,370 | 86,000 | 1,027.32 |
| 1984-09-01 | 5,490 | 5,490 | 5,370 | 5,370 | 83,000 | 1,027.32 |
| 1984-08-31 | 5,430 | 5,470 | 5,420 | 5,450 | 146,000 | 1,042.62 |
| 1984-08-30 | 5,500 | 5,540 | 5,410 | 5,490 | 554,000 | 1,050.28 |
| 1984-08-29 | 5,460 | 5,480 | 5,400 | 5,480 | 375,000 | 1,048.36 |
| 1984-08-28 | 5,300 | 5,400 | 5,280 | 5,400 | 165,000 | 1,033.06 |
| 1984-08-27 | 5,370 | 5,370 | 5,260 | 5,290 | 109,000 | 1,012.01 |
| 1984-08-25 | 5,150 | 5,300 | 5,150 | 5,270 | 107,000 | 1,008.19 |
| 1984-08-24 | 5,230 | 5,300 | 5,110 | 5,250 | 194,000 | 1,004.36 |
| 1984-08-23 | 5,350 | 5,350 | 5,150 | 5,280 | 216,000 | 1,010.10 |
| 1984-08-22 | 5,240 | 5,500 | 5,200 | 5,340 | 493,000 | 1,021.58 |
| 1984-08-21 | 5,100 | 5,170 | 5,020 | 5,100 | 143,000 | 975.67 |
| 1984-08-20 | 5,200 | 5,250 | 5,120 | 5,190 | 103,000 | 992.88 |
| 1984-08-18 | 5,210 | 5,210 | 5,100 | 5,200 | 147,000 | 994.80 |
| 1984-08-17 | 5,490 | 5,490 | 5,210 | 5,290 | 690,000 | 1,012.01 |
| 1984-08-16 | 5,190 | 5,430 | 5,130 | 5,400 | 1,046,001 | 1,033.06 |
| 1984-08-15 | 4,940 | 5,200 | 4,910 | 5,200 | 611,000 | 994.80 |
| 1984-08-14 | 4,960 | 4,960 | 4,910 | 4,940 | 182,000 | 945.06 |
| 1984-08-13 | 4,940 | 4,970 | 4,850 | 4,970 | 229,000 | 950.80 |
| 1984-08-10 | 4,850 | 4,950 | 4,850 | 4,910 | 457,000 | 939.32 |
| 1984-08-09 | 4,650 | 4,800 | 4,650 | 4,800 | 155,000 | 918.27 |
| 1984-08-08 | 4,800 | 4,830 | 4,630 | 4,750 | 235,000 | 908.71 |
| 1984-08-07 | 4,810 | 4,900 | 4,760 | 4,850 | 320,000 | 927.84 |
| 1984-08-06 | 4,670 | 5,000 | 4,670 | 4,950 | 387,000 | 946.97 |
| 1984-08-04 | 4,800 | 4,800 | 4,700 | 4,760 | 506,000 | 910.62 |
| 1984-08-03 | 4,550 | 4,550 | 4,450 | 4,540 | 587,000 | 868.53 |
| 1984-08-02 | 4,190 | 4,400 | 4,190 | 4,350 | 255,000 | 832.19 |
| 1984-08-01 | 4,150 | 4,190 | 4,150 | 4,170 | 100,000 | 797.75 |
| 1984-07-31 | 4,190 | 4,210 | 4,150 | 4,150 | 82,000 | 793.92 |
| 1984-07-30 | 4,190 | 4,300 | 4,190 | 4,210 | 85,000 | 805.40 |
| 1984-07-28 | 4,150 | 4,200 | 4,110 | 4,170 | 158,000 | 797.75 |
| 1984-07-27 | 4,180 | 4,220 | 4,110 | 4,110 | 205,000 | 786.27 |
| 1984-07-26 | 4,010 | 4,100 | 4,010 | 4,100 | 130,000 | 784.36 |
| 1984-07-25 | 3,950 | 4,040 | 3,920 | 4,000 | 100,000 | 765.23 |
| 1984-07-24 | 3,950 | 4,000 | 3,850 | 3,960 | 98,000 | 757.58 |
| 1984-07-23 | 4,020 | 4,030 | 3,950 | 3,970 | 61,000 | 759.49 |
| 1984-07-21 | 4,000 | 4,040 | 3,970 | 4,040 | 52,000 | 772.88 |
| 1984-07-20 | 4,030 | 4,060 | 4,020 | 4,060 | 105,000 | 776.71 |
| 1984-07-19 | 4,110 | 4,110 | 4,040 | 4,070 | 81,000 | 778.62 |
| 1984-07-18 | 4,150 | 4,150 | 4,120 | 4,130 | 78,000 | 790.10 |
| 1984-07-17 | 4,100 | 4,150 | 4,100 | 4,120 | 190,000 | 788.19 |
| 1984-07-16 | 4,060 | 4,130 | 4,010 | 4,100 | 129,000 | 784.36 |
| 1984-07-13 | 4,140 | 4,150 | 4,110 | 4,110 | 130,000 | 786.27 |
| 1984-07-12 | 4,150 | 4,170 | 4,100 | 4,160 | 123,000 | 795.84 |
| 1984-07-11 | 4,160 | 4,230 | 4,150 | 4,160 | 66,000 | 795.84 |
| 1984-07-10 | 4,250 | 4,250 | 4,190 | 4,200 | 92,000 | 803.49 |
| 1984-07-09 | 4,190 | 4,200 | 4,180 | 4,200 | 46,000 | 803.49 |
| 1984-07-07 | 4,260 | 4,280 | 4,200 | 4,200 | 68,000 | 803.49 |
| 1984-07-06 | 4,290 | 4,330 | 4,280 | 4,300 | 76,000 | 822.62 |
| 1984-07-05 | 4,300 | 4,340 | 4,290 | 4,290 | 167,000 | 820.71 |
| 1984-07-04 | 4,310 | 4,330 | 4,300 | 4,310 | 54,000 | 824.53 |
| 1984-07-03 | 4,350 | 4,360 | 4,270 | 4,280 | 57,000 | 818.79 |
| 1984-07-02 | 4,430 | 4,430 | 4,310 | 4,390 | 110,000 | 839.84 |
| 1984-06-30 | 4,440 | 4,460 | 4,430 | 4,430 | 127,000 | 847.49 |
| 1984-06-29 | 4,410 | 4,460 | 4,390 | 4,440 | 323,000 | 849.40 |
| 1984-06-28 | 4,300 | 4,440 | 4,300 | 4,400 | 231,000 | 841.75 |
| 1984-06-27 | 4,200 | 4,390 | 4,180 | 4,350 | 474,000 | 832.19 |
| 1984-06-26 | 4,160 | 4,240 | 4,130 | 4,240 | 177,000 | 811.14 |
| 1984-06-25 | 4,200 | 4,200 | 4,150 | 4,160 | 135,000 | 795.84 |
| 1984-06-23 | 4,180 | 4,180 | 4,110 | 4,180 | 228,000 | 799.66 |
| 1984-06-22 | 4,180 | 4,250 | 4,180 | 4,200 | 137,000 | 803.49 |
| 1984-06-21 | 4,210 | 4,250 | 4,100 | 4,150 | 177,000 | 793.92 |
| 1984-06-20 | 4,140 | 4,200 | 4,100 | 4,190 | 114,000 | 801.58 |
| 1984-06-19 | 4,130 | 4,150 | 4,080 | 4,140 | 139,000 | 792.01 |
| 1984-06-18 | 4,060 | 4,100 | 4,060 | 4,080 | 64,000 | 780.53 |
| 1984-06-16 | 4,060 | 4,080 | 4,050 | 4,080 | 98,000 | 780.53 |
| 1984-06-15 | 4,060 | 4,100 | 4,060 | 4,080 | 190,000 | 780.53 |
| 1984-06-14 | 4,170 | 4,290 | 4,120 | 4,130 | 134,000 | 790.10 |
| 1984-06-13 | 4,300 | 4,300 | 4,150 | 4,160 | 150,000 | 795.84 |
| 1984-06-12 | 4,300 | 4,360 | 4,300 | 4,310 | 94,000 | 824.53 |
| 1984-06-11 | 4,370 | 4,430 | 4,320 | 4,350 | 36,000 | 832.19 |
| 1984-06-08 | 4,550 | 4,550 | 4,410 | 4,420 | 67,000 | 845.58 |
| 1984-06-07 | 4,500 | 4,540 | 4,450 | 4,540 | 67,000 | 868.53 |
| 1984-06-06 | 4,460 | 4,560 | 4,400 | 4,420 | 165,000 | 845.58 |
| 1984-06-05 | 4,390 | 4,490 | 4,390 | 4,480 | 151,000 | 857.06 |
| 1984-06-04 | 4,290 | 4,390 | 4,290 | 4,390 | 117,000 | 839.84 |
| 1984-06-02 | 4,300 | 4,300 | 4,220 | 4,260 | 106,000 | 814.97 |
| 1984-06-01 | 4,200 | 4,300 | 4,110 | 4,150 | 171,000 | 793.92 |
| 1984-05-31 | 4,380 | 4,390 | 4,250 | 4,250 | 128,000 | 813.06 |
| 1984-05-30 | 4,400 | 4,430 | 4,380 | 4,410 | 82,000 | 843.66 |
| 1984-05-29 | 4,390 | 4,430 | 4,380 | 4,430 | 165,000 | 847.49 |
| 1984-05-28 | 4,430 | 4,430 | 4,380 | 4,400 | 73,000 | 841.75 |
| 1984-05-26 | 4,400 | 4,430 | 4,360 | 4,430 | 57,000 | 847.49 |
| 1984-05-25 | 4,450 | 4,480 | 4,300 | 4,300 | 154,000 | 822.62 |
| 1984-05-24 | 4,600 | 4,630 | 4,500 | 4,570 | 187,000 | 874.27 |
| 1984-05-23 | 4,170 | 4,550 | 4,100 | 4,500 | 378,000 | 860.88 |
| 1984-05-22 | 4,190 | 4,220 | 4,060 | 4,220 | 195,000 | 807.32 |
| 1984-05-21 | 4,310 | 4,350 | 4,250 | 4,250 | 141,000 | 813.06 |
| 1984-05-19 | 4,300 | 4,360 | 4,270 | 4,300 | 185,000 | 822.62 |
| 1984-05-18 | 4,210 | 4,360 | 4,210 | 4,360 | 173,000 | 834.10 |
| 1984-05-17 | 4,540 | 4,600 | 4,250 | 4,250 | 181,000 | 813.06 |
| 1984-05-16 | 4,600 | 4,630 | 4,510 | 4,510 | 213,000 | 862.80 |
| 1984-05-15 | 4,200 | 4,630 | 4,200 | 4,550 | 379,000 | 870.45 |
| 1984-05-14 | 4,370 | 4,460 | 4,300 | 4,300 | 252,000 | 822.62 |
| 1984-05-11 | 4,800 | 4,890 | 4,700 | 4,720 | 228,000 | 902.97 |
| 1984-05-10 | 4,990 | 4,990 | 4,810 | 4,900 | 188,000 | 937.40 |
| 1984-05-09 | 5,340 | 5,340 | 5,250 | 5,290 | 192,000 | 1,012.01 |
| 1984-05-08 | 5,400 | 5,400 | 5,220 | 5,340 | 106,000 | 1,021.58 |
| 1984-05-07 | 5,350 | 5,410 | 5,340 | 5,410 | 99,000 | 1,034.97 |
| 1984-05-04 | 5,400 | 5,550 | 5,320 | 5,410 | 221,000 | 1,034.97 |
| 1984-05-02 | 5,600 | 5,690 | 5,560 | 5,600 | 178,000 | 1,071.32 |
| 1984-05-01 | 5,790 | 5,800 | 5,500 | 5,500 | 186,000 | 1,052.19 |
| 1984-04-28 | 5,800 | 5,810 | 5,600 | 5,700 | 177,000 | 1,090.45 |
| 1984-04-27 | 5,400 | 5,600 | 5,400 | 5,600 | 243,000 | 1,071.32 |
| 1984-04-26 | 5,180 | 5,400 | 5,150 | 5,400 | 166,000 | 1,033.06 |
| 1984-04-25 | 5,230 | 5,280 | 5,180 | 5,220 | 141,000 | 998.62 |
| 1984-04-24 | 5,350 | 5,350 | 5,180 | 5,280 | 137,000 | 1,010.10 |
| 1984-04-23 | 5,350 | 5,350 | 5,260 | 5,350 | 50,000 | 1,023.49 |
| 1984-04-21 | 5,480 | 5,480 | 5,350 | 5,350 | 87,000 | 1,023.49 |
| 1984-04-20 | 5,100 | 5,300 | 5,100 | 5,280 | 208,000 | 1,010.10 |
| 1984-04-19 | 5,300 | 5,350 | 5,050 | 5,060 | 245,000 | 968.01 |
| 1984-04-18 | 5,340 | 5,450 | 5,310 | 5,450 | 92,000 | 1,042.62 |
| 1984-04-17 | 5,600 | 5,600 | 5,450 | 5,540 | 155,000 | 1,059.84 |
| 1984-04-16 | 5,680 | 5,700 | 5,600 | 5,650 | 75,000 | 1,080.88 |
| 1984-04-13 | 5,710 | 5,790 | 5,690 | 5,700 | 126,000 | 1,090.45 |
| 1984-04-12 | 5,700 | 5,740 | 5,650 | 5,690 | 155,000 | 1,088.54 |
| 1984-04-11 | 5,600 | 5,780 | 5,550 | 5,780 | 250,000 | 1,105.75 |
| 1984-04-10 | 5,700 | 5,750 | 5,600 | 5,650 | 228,000 | 1,080.88 |
| 1984-04-09 | 5,690 | 5,710 | 5,660 | 5,700 | 94,000 | 1,090.45 |
| 1984-04-07 | 5,790 | 5,790 | 5,650 | 5,650 | 96,000 | 1,080.88 |
| 1984-04-06 | 5,570 | 5,850 | 5,400 | 5,830 | 282,000 | 1,115.32 |
| 1984-04-05 | 5,790 | 5,910 | 5,610 | 5,650 | 208,000 | 1,080.88 |
| 1984-04-04 | 5,990 | 6,020 | 5,900 | 5,990 | 144,000 | 1,145.93 |
| 1984-04-03 | 6,080 | 6,100 | 5,990 | 6,040 | 184,000 | 1,155.49 |
| 1984-04-02 | 6,040 | 6,160 | 6,040 | 6,140 | 74,000 | 1,174.62 |
| 1984-03-31 | 6,110 | 6,160 | 6,050 | 6,140 | 129,000 | 1,174.62 |
| 1984-03-30 | 6,070 | 6,210 | 6,000 | 6,210 | 230,000 | 1,188.02 |
| 1984-03-29 | 6,220 | 6,220 | 6,060 | 6,130 | 265,000 | 1,172.71 |
| 1984-03-28 | 6,150 | 6,350 | 6,150 | 6,250 | 357,000 | 1,195.67 |
| 1984-03-27 | 6,030 | 6,150 | 6,030 | 6,060 | 116,000 | 1,159.32 |
| 1984-03-26 | 6,110 | 6,150 | 6,100 | 6,130 | 67,000 | 1,172.71 |
| 1984-03-24 | 6,200 | 6,200 | 6,100 | 6,190 | 105,000 | 1,184.19 |
| 1984-03-23 | 6,270 | 6,280 | 6,200 | 6,200 | 174,000 | 1,186.10 |
| 1984-03-22 | 6,330 | 6,350 | 6,200 | 6,290 | 113,000 | 1,203.32 |
| 1984-03-21 | 6,370 | 6,470 | 6,300 | 6,360 | 194,000 | 1,216.71 |
| 1984-03-19 | 6,350 | 6,510 | 6,330 | 6,510 | 146,000 | 1,245.41 |
| 1984-03-17 | 6,640 | 6,640 | 6,410 | 6,550 | 356,000 | 1,253.06 |
| 1984-03-16 | 6,300 | 6,570 | 6,290 | 6,550 | 488,000 | 1,253.06 |
| 1984-03-15 | 6,340 | 6,340 | 6,250 | 6,330 | 331,000 | 1,210.97 |
| 1984-03-14 | 6,050 | 6,300 | 6,010 | 6,290 | 559,000 | 1,203.32 |
| 1984-03-13 | 5,950 | 6,000 | 5,900 | 6,000 | 398,000 | 1,147.84 |
| 1984-03-12 | 5,900 | 5,940 | 5,800 | 5,940 | 174,000 | 1,136.36 |
| 1984-03-09 | 5,760 | 6,000 | 5,760 | 5,870 | 301,000 | 1,122.97 |
| 1984-03-08 | 5,850 | 5,850 | 5,710 | 5,750 | 181,000 | 1,100.02 |
| 1984-03-07 | 5,890 | 5,900 | 5,810 | 5,870 | 254,000 | 1,122.97 |
| 1984-03-06 | 5,940 | 5,980 | 5,800 | 5,900 | 539,000 | 1,128.71 |
| 1984-03-05 | 5,600 | 5,980 | 5,600 | 5,900 | 578,000 | 1,128.71 |
| 1984-03-03 | 5,540 | 5,600 | 5,490 | 5,600 | 156,000 | 1,071.32 |
| 1984-03-02 | 5,500 | 5,550 | 5,420 | 5,460 | 186,000 | 1,044.54 |
| 1984-03-01 | 5,490 | 5,500 | 5,300 | 5,400 | 421,000 | 1,033.06 |
| 1984-02-29 | 5,410 | 5,500 | 5,410 | 5,490 | 222,000 | 1,050.28 |
| 1984-02-28 | 5,550 | 5,680 | 5,490 | 5,540 | 846,001 | 1,059.84 |
| 1984-02-27 | 5,410 | 5,470 | 5,330 | 5,470 | 486,000 | 1,046.45 |
| 1984-02-25 | 5,300 | 5,350 | 5,290 | 5,310 | 169,000 | 1,015.84 |
| 1984-02-24 | 5,120 | 5,300 | 5,110 | 5,200 | 214,000 | 994.80 |
| 1984-02-23 | 5,300 | 5,300 | 5,120 | 5,210 | 200,000 | 996.71 |
| 1984-02-22 | 5,270 | 5,300 | 5,090 | 5,300 | 242,000 | 1,013.93 |
| 1984-02-21 | 5,000 | 5,300 | 5,000 | 5,180 | 232,000 | 990.97 |
| 1984-02-20 | 4,900 | 4,990 | 4,860 | 4,960 | 57,000 | 948.88 |
| 1984-02-18 | 4,860 | 4,900 | 4,860 | 4,900 | 18,000 | 937.40 |
| 1984-02-17 | 4,910 | 4,990 | 4,830 | 4,830 | 145,000 | 924.01 |
| 1984-02-16 | 4,850 | 5,090 | 4,850 | 5,010 | 99,000 | 958.45 |
| 1984-02-15 | 4,750 | 4,910 | 4,710 | 4,900 | 138,000 | 937.40 |
| 1984-02-14 | 4,780 | 4,780 | 4,530 | 4,550 | 130,000 | 870.45 |
| 1984-02-13 | 4,800 | 4,840 | 4,740 | 4,750 | 91,000 | 908.71 |
| 1984-02-10 | 4,810 | 4,870 | 4,800 | 4,830 | 177,000 | 924.01 |
| 1984-02-09 | 4,950 | 4,980 | 4,900 | 4,910 | 140,000 | 939.32 |
| 1984-02-08 | 4,990 | 5,120 | 4,990 | 5,050 | 262,000 | 966.10 |
| 1984-02-07 | 5,040 | 5,050 | 4,990 | 4,990 | 180,000 | 954.62 |
| 1984-02-06 | 5,080 | 5,100 | 5,070 | 5,080 | 108,000 | 971.84 |
| 1984-02-04 | 5,100 | 5,130 | 5,030 | 5,030 | 107,000 | 962.27 |
| 1984-02-03 | 5,150 | 5,170 | 5,110 | 5,130 | 361,000 | 981.41 |
| 1984-02-02 | 5,150 | 5,210 | 5,150 | 5,170 | 165,000 | 989.06 |
| 1984-02-01 | 5,200 | 5,230 | 5,180 | 5,210 | 304,000 | 996.71 |
| 1984-01-31 | 5,200 | 5,200 | 5,100 | 5,150 | 121,000 | 985.23 |
| 1984-01-30 | 5,400 | 5,400 | 5,250 | 5,250 | 351,000 | 1,004.36 |
| 1984-01-28 | 5,210 | 5,360 | 5,210 | 5,300 | 233,000 | 1,013.93 |
| 1984-01-27 | 5,140 | 5,200 | 5,090 | 5,200 | 209,000 | 994.80 |
| 1984-01-26 | 5,250 | 5,250 | 5,120 | 5,170 | 108,000 | 989.06 |
| 1984-01-25 | 5,100 | 5,160 | 5,100 | 5,160 | 153,000 | 987.14 |
| 1984-01-24 | 5,160 | 5,210 | 5,130 | 5,130 | 127,000 | 981.41 |
| 1984-01-23 | 5,290 | 5,290 | 5,220 | 5,220 | 155,000 | 998.62 |
| 1984-01-21 | 5,190 | 5,280 | 5,190 | 5,250 | 149,000 | 1,004.36 |
| 1984-01-20 | 5,110 | 5,300 | 5,110 | 5,250 | 220,000 | 1,004.36 |
| 1984-01-19 | 5,100 | 5,120 | 5,000 | 5,060 | 131,000 | 968.01 |
| 1984-01-18 | 5,020 | 5,070 | 4,900 | 4,950 | 242,000 | 946.97 |
| 1984-01-17 | 5,040 | 5,090 | 5,040 | 5,050 | 148,000 | 966.10 |
| 1984-01-13 | 5,080 | 5,100 | 5,030 | 5,030 | 210,000 | 962.27 |
| 1984-01-12 | 5,150 | 5,180 | 5,050 | 5,050 | 254,000 | 966.10 |
| 1984-01-11 | 5,140 | 5,200 | 5,130 | 5,200 | 182,000 | 994.80 |
| 1984-01-10 | 5,080 | 5,200 | 5,040 | 5,100 | 265,000 | 975.67 |
| 1984-01-09 | 5,300 | 5,310 | 5,270 | 5,280 | 125,000 | 1,010.10 |
| 1984-01-07 | 5,350 | 5,400 | 5,350 | 5,380 | 208,000 | 1,029.23 |
| 1984-01-06 | 5,400 | 5,480 | 5,350 | 5,410 | 594,000 | 1,034.97 |
| 1984-01-05 | 5,100 | 5,500 | 5,100 | 5,500 | 771,000 | 1,052.19 |
| 1984-01-04 | 5,000 | 5,100 | 5,000 | 5,080 | 221,000 | 971.84 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
