8050 セイコーグループ(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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 1,270 | 1,270 | 1,260 | 1,260 | 14,998 | 5,340.45 |
| 1984-12-26 | 1,260 | 1,260 | 1,260 | 1,260 | 23,997 | 5,340.45 |
| 1984-12-25 | 1,300 | 1,320 | 1,270 | 1,320 | 22,997 | 5,594.76 |
| 1984-12-24 | 1,260 | 1,290 | 1,250 | 1,290 | 99,987 | 5,467.61 |
| 1984-12-22 | 1,280 | 1,280 | 1,260 | 1,260 | 419,946 | 5,340.45 |
| 1984-12-21 | 1,300 | 1,300 | 1,270 | 1,280 | 62,992 | 5,425.22 |
| 1984-12-20 | 1,340 | 1,340 | 1,300 | 1,300 | 42,994 | 5,509.99 |
| 1984-12-19 | 1,380 | 1,380 | 1,340 | 1,340 | 68,991 | 5,679.53 |
| 1984-12-18 | 1,380 | 1,380 | 1,350 | 1,360 | 29,996 | 5,764.30 |
| 1984-12-17 | 1,370 | 1,390 | 1,370 | 1,380 | 45,994 | 5,849.07 |
| 1984-12-15 | 1,370 | 1,390 | 1,370 | 1,390 | 83,989 | 5,891.45 |
| 1984-12-14 | 1,330 | 1,370 | 1,330 | 1,370 | 61,992 | 5,806.68 |
| 1984-12-13 | 1,380 | 1,380 | 1,340 | 1,350 | 17,998 | 5,721.92 |
| 1984-12-12 | 1,300 | 1,400 | 1,300 | 1,390 | 87,989 | 5,891.45 |
| 1984-12-11 | 1,330 | 1,330 | 1,280 | 1,280 | 37,995 | 5,425.22 |
| 1984-12-10 | 1,330 | 1,350 | 1,320 | 1,350 | 9,999 | 5,721.92 |
| 1984-12-07 | 1,390 | 1,400 | 1,350 | 1,350 | 182,977 | 5,721.92 |
| 1984-12-06 | 1,350 | 1,400 | 1,350 | 1,400 | 219,972 | 5,933.84 |
| 1984-12-05 | 1,350 | 1,390 | 1,330 | 1,360 | 136,982 | 5,764.30 |
| 1984-12-04 | 1,310 | 1,340 | 1,310 | 1,330 | 131,983 | 5,637.15 |
| 1984-12-03 | 1,240 | 1,320 | 1,230 | 1,300 | 127,984 | 5,509.99 |
| 1984-12-01 | 1,260 | 1,280 | 1,260 | 1,260 | 12,998 | 5,340.45 |
| 1984-11-30 | 1,260 | 1,280 | 1,240 | 1,280 | 78,990 | 5,425.22 |
| 1984-11-29 | 1,240 | 1,270 | 1,240 | 1,250 | 48,994 | 5,298.07 |
| 1984-11-28 | 1,270 | 1,270 | 1,230 | 1,230 | 92,988 | 5,213.30 |
| 1984-11-27 | 1,270 | 1,280 | 1,250 | 1,250 | 43,994 | 5,298.07 |
| 1984-11-26 | 1,270 | 1,280 | 1,270 | 1,270 | 21,997 | 5,382.84 |
| 1984-11-24 | 1,280 | 1,280 | 1,280 | 1,280 | 3,999 | 5,425.22 |
| 1984-11-22 | 1,270 | 1,280 | 1,270 | 1,280 | 53,993 | 5,425.22 |
| 1984-11-21 | 1,270 | 1,290 | 1,260 | 1,270 | 12,998 | 5,382.84 |
| 1984-11-20 | 1,270 | 1,300 | 1,260 | 1,270 | 35,995 | 5,382.84 |
| 1984-11-19 | 1,290 | 1,300 | 1,280 | 1,290 | 19,997 | 5,467.61 |
| 1984-11-17 | 1,310 | 1,310 | 1,310 | 1,310 | 4,999 | 5,552.38 |
| 1984-11-16 | 1,360 | 1,360 | 1,340 | 1,340 | 72,991 | 5,679.53 |
| 1984-11-15 | 1,390 | 1,390 | 1,360 | 1,380 | 146,981 | 5,849.07 |
| 1984-11-14 | 1,350 | 1,380 | 1,330 | 1,380 | 118,985 | 5,849.07 |
| 1984-11-13 | 1,270 | 1,370 | 1,270 | 1,330 | 113,985 | 5,637.15 |
| 1984-11-12 | 1,260 | 1,300 | 1,260 | 1,270 | 37,995 | 5,382.84 |
| 1984-11-09 | 1,270 | 1,300 | 1,260 | 1,260 | 49,994 | 5,340.45 |
| 1984-11-08 | 1,260 | 1,260 | 1,240 | 1,260 | 77,990 | 5,340.45 |
| 1984-11-07 | 1,320 | 1,320 | 1,260 | 1,280 | 123,984 | 5,425.22 |
| 1984-11-06 | 1,320 | 1,330 | 1,300 | 1,300 | 95,988 | 5,509.99 |
| 1984-11-05 | 1,300 | 1,310 | 1,300 | 1,310 | 51,993 | 5,552.38 |
| 1984-11-02 | 1,340 | 1,340 | 1,300 | 1,300 | 119,985 | 5,509.99 |
| 1984-11-01 | 1,350 | 1,350 | 1,320 | 1,320 | 38,995 | 5,594.76 |
| 1984-10-31 | 1,330 | 1,340 | 1,310 | 1,340 | 101,987 | 5,679.53 |
| 1984-10-30 | 1,340 | 1,350 | 1,310 | 1,310 | 148,981 | 5,552.38 |
| 1984-10-29 | 1,360 | 1,380 | 1,340 | 1,340 | 161,979 | 5,679.53 |
| 1984-10-27 | 1,380 | 1,380 | 1,350 | 1,370 | 155,980 | 5,806.68 |
| 1984-10-26 | 1,380 | 1,400 | 1,370 | 1,380 | 133,983 | 5,849.07 |
| 1984-10-25 | 1,460 | 1,470 | 1,400 | 1,400 | 223,971 | 5,933.84 |
| 1984-10-24 | 1,510 | 1,520 | 1,440 | 1,440 | 394,949 | 6,103.38 |
| 1984-10-23 | 1,480 | 1,520 | 1,470 | 1,500 | 323,959 | 6,357.68 |
| 1984-10-22 | 1,500 | 1,510 | 1,480 | 1,490 | 322,959 | 6,315.30 |
| 1984-10-20 | 1,540 | 1,550 | 1,480 | 1,480 | 409,948 | 6,272.91 |
| 1984-10-19 | 1,520 | 1,550 | 1,500 | 1,540 | 2,157,724 | 6,527.22 |
| 1984-10-18 | 1,480 | 1,510 | 1,450 | 1,470 | 1,255,839 | 6,230.53 |
| 1984-10-17 | 1,440 | 1,500 | 1,420 | 1,480 | 2,314,704 | 6,272.91 |
| 1984-10-16 | 1,430 | 1,450 | 1,410 | 1,410 | 1,883,759 | 5,976.22 |
| 1984-10-15 | 1,320 | 1,390 | 1,320 | 1,370 | 596,924 | 5,806.68 |
| 1984-10-12 | 1,350 | 1,370 | 1,330 | 1,330 | 551,929 | 5,637.15 |
| 1984-10-11 | 1,280 | 1,380 | 1,260 | 1,370 | 424,946 | 5,806.68 |
| 1984-10-09 | 1,340 | 1,340 | 1,280 | 1,280 | 245,969 | 5,425.22 |
| 1984-10-08 | 1,350 | 1,380 | 1,330 | 1,340 | 463,941 | 5,679.53 |
| 1984-10-06 | 1,330 | 1,350 | 1,330 | 1,330 | 140,982 | 5,637.15 |
| 1984-10-05 | 1,350 | 1,370 | 1,330 | 1,330 | 274,965 | 5,637.15 |
| 1984-10-04 | 1,360 | 1,390 | 1,300 | 1,310 | 265,966 | 5,552.38 |
| 1984-10-03 | 1,340 | 1,410 | 1,330 | 1,380 | 1,607,794 | 5,849.07 |
| 1984-10-02 | 1,400 | 1,420 | 1,360 | 1,360 | 2,411,691 | 5,764.30 |
| 1984-10-01 | 1,350 | 1,390 | 1,330 | 1,340 | 1,468,812 | 5,679.53 |
| 1984-09-29 | 1,290 | 1,340 | 1,250 | 1,330 | 718,908 | 5,637.15 |
| 1984-09-28 | 1,240 | 1,320 | 1,230 | 1,280 | 1,232,842 | 5,425.22 |
| 1984-09-27 | 1,270 | 1,280 | 1,230 | 1,240 | 468,940 | 5,255.69 |
| 1984-09-26 | 1,200 | 1,310 | 1,180 | 1,280 | 787,899 | 5,425.22 |
| 1984-09-25 | 1,210 | 1,210 | 1,150 | 1,200 | 154,980 | 5,086.15 |
| 1984-09-22 | 1,160 | 1,200 | 1,160 | 1,200 | 330,958 | 5,086.15 |
| 1984-09-21 | 1,150 | 1,160 | 1,130 | 1,140 | 61,992 | 4,831.84 |
| 1984-09-20 | 1,130 | 1,130 | 1,100 | 1,120 | 126,984 | 4,747.07 |
| 1984-09-19 | 1,120 | 1,140 | 1,120 | 1,130 | 42,994 | 4,789.45 |
| 1984-09-18 | 1,160 | 1,170 | 1,130 | 1,130 | 75,990 | 4,789.45 |
| 1984-09-17 | 1,190 | 1,200 | 1,140 | 1,180 | 126,984 | 5,001.38 |
| 1984-09-14 | 1,150 | 1,180 | 1,120 | 1,180 | 212,973 | 5,001.38 |
| 1984-09-13 | 1,080 | 1,130 | 1,080 | 1,130 | 83,989 | 4,789.45 |
| 1984-09-12 | 1,060 | 1,070 | 1,050 | 1,070 | 87,989 | 4,535.15 |
| 1984-09-11 | 1,090 | 1,090 | 1,050 | 1,060 | 69,991 | 4,492.76 |
| 1984-09-10 | 1,080 | 1,110 | 1,080 | 1,080 | 21,997 | 4,577.53 |
| 1984-09-07 | 1,110 | 1,110 | 1,090 | 1,090 | 22,997 | 4,619.92 |
| 1984-09-06 | 1,100 | 1,110 | 1,090 | 1,090 | 39,995 | 4,619.92 |
| 1984-09-05 | 1,140 | 1,140 | 1,120 | 1,120 | 78,990 | 4,747.07 |
| 1984-09-04 | 1,180 | 1,180 | 1,100 | 1,120 | 85,989 | 4,747.07 |
| 1984-09-03 | 1,210 | 1,210 | 1,180 | 1,200 | 120,985 | 5,086.15 |
| 1984-09-01 | 1,210 | 1,220 | 1,190 | 1,190 | 135,983 | 5,043.76 |
| 1984-08-31 | 1,210 | 1,230 | 1,180 | 1,230 | 632,919 | 5,213.30 |
| 1984-08-30 | 1,190 | 1,240 | 1,190 | 1,200 | 957,877 | 5,086.15 |
| 1984-08-29 | 1,180 | 1,180 | 1,160 | 1,170 | 327,958 | 4,958.99 |
| 1984-08-28 | 1,170 | 1,180 | 1,150 | 1,180 | 166,979 | 5,001.38 |
| 1984-08-27 | 1,150 | 1,170 | 1,130 | 1,130 | 118,985 | 4,789.45 |
| 1984-08-25 | 1,180 | 1,190 | 1,160 | 1,180 | 122,984 | 5,001.38 |
| 1984-08-24 | 1,190 | 1,210 | 1,150 | 1,160 | 935,880 | 4,916.61 |
| 1984-08-23 | 1,170 | 1,180 | 1,130 | 1,170 | 250,968 | 4,958.99 |
| 1984-08-22 | 1,180 | 1,210 | 1,160 | 1,160 | 1,290,835 | 4,916.61 |
| 1984-08-21 | 1,130 | 1,140 | 1,110 | 1,140 | 384,951 | 4,831.84 |
| 1984-08-20 | 1,120 | 1,120 | 1,080 | 1,110 | 274,965 | 4,704.69 |
| 1984-08-18 | 1,090 | 1,140 | 1,090 | 1,120 | 569,927 | 4,747.07 |
| 1984-08-17 | 1,030 | 1,090 | 1,020 | 1,090 | 384,951 | 4,619.92 |
| 1984-08-16 | 1,020 | 1,030 | 1,010 | 1,020 | 86,989 | 4,323.22 |
| 1984-08-15 | 1,030 | 1,030 | 1,010 | 1,030 | 91,988 | 4,365.61 |
| 1984-08-14 | 1,030 | 1,040 | 986 | 1,020 | 226,971 | 4,323.22 |
| 1984-08-13 | 980 | 1,020 | 980 | 1,010 | 162,979 | 4,280.84 |
| 1984-08-10 | 970 | 980 | 969 | 979 | 135,983 | 4,149.45 |
| 1984-08-09 | 930 | 960 | 930 | 950 | 49,994 | 4,026.53 |
| 1984-08-08 | 929 | 929 | 920 | 920 | 20,997 | 3,899.38 |
| 1984-08-07 | 930 | 933 | 921 | 933 | 34,996 | 3,954.48 |
| 1984-08-06 | 945 | 945 | 930 | 932 | 44,994 | 3,950.24 |
| 1984-08-04 | 930 | 948 | 930 | 945 | 137,982 | 4,005.34 |
| 1984-08-03 | 920 | 929 | 905 | 905 | 88,989 | 3,835.80 |
| 1984-08-02 | 886 | 900 | 886 | 900 | 54,993 | 3,814.61 |
| 1984-07-31 | 910 | 911 | 906 | 906 | 70,991 | 3,840.04 |
| 1984-07-30 | 890 | 910 | 890 | 908 | 26,997 | 3,848.52 |
| 1984-07-28 | 897 | 897 | 887 | 887 | 24,997 | 3,759.51 |
| 1984-07-27 | 901 | 901 | 886 | 887 | 90,988 | 3,759.51 |
| 1984-07-26 | 871 | 897 | 871 | 897 | 101,987 | 3,801.89 |
| 1984-07-25 | 878 | 885 | 865 | 865 | 13,998 | 3,666.26 |
| 1984-07-24 | 885 | 885 | 885 | 885 | 7,999 | 3,751.03 |
| 1984-07-21 | 898 | 898 | 885 | 895 | 23,997 | 3,793.42 |
| 1984-07-20 | 895 | 898 | 895 | 895 | 14,998 | 3,793.42 |
| 1984-07-19 | 894 | 898 | 894 | 895 | 49,994 | 3,793.42 |
| 1984-07-18 | 890 | 895 | 882 | 895 | 10,999 | 3,793.42 |
| 1984-07-17 | 886 | 896 | 880 | 880 | 28,996 | 3,729.84 |
| 1984-07-16 | 876 | 886 | 876 | 886 | 9,999 | 3,755.27 |
| 1984-07-13 | 870 | 894 | 865 | 886 | 64,992 | 3,755.27 |
| 1984-07-12 | 869 | 875 | 865 | 866 | 75,990 | 3,670.50 |
| 1984-07-11 | 880 | 900 | 870 | 876 | 133,983 | 3,712.89 |
| 1984-07-10 | 865 | 900 | 865 | 900 | 83,989 | 3,814.61 |
| 1984-07-09 | 865 | 865 | 858 | 860 | 50,993 | 3,645.07 |
| 1984-07-07 | 875 | 875 | 865 | 865 | 59,992 | 3,666.26 |
| 1984-07-06 | 866 | 870 | 865 | 865 | 43,994 | 3,666.26 |
| 1984-07-05 | 877 | 877 | 862 | 862 | 41,995 | 3,653.55 |
| 1984-07-04 | 880 | 881 | 866 | 881 | 38,995 | 3,734.08 |
| 1984-07-03 | 888 | 888 | 880 | 881 | 37,995 | 3,734.08 |
| 1984-07-02 | 891 | 895 | 880 | 889 | 42,994 | 3,767.99 |
| 1984-06-30 | 881 | 894 | 881 | 894 | 19,997 | 3,789.18 |
| 1984-06-29 | 901 | 910 | 880 | 880 | 122,984 | 3,729.84 |
| 1984-06-28 | 895 | 905 | 890 | 901 | 87,989 | 3,818.85 |
| 1984-06-27 | 894 | 895 | 889 | 895 | 58,992 | 3,793.42 |
| 1984-06-26 | 896 | 910 | 895 | 900 | 42,994 | 3,814.61 |
| 1984-06-25 | 900 | 900 | 894 | 894 | 13,998 | 3,789.18 |
| 1984-06-23 | 901 | 902 | 900 | 900 | 40,995 | 3,814.61 |
| 1984-06-22 | 909 | 909 | 902 | 902 | 29,996 | 3,823.09 |
| 1984-06-21 | 916 | 916 | 915 | 915 | 16,998 | 3,878.19 |
| 1984-06-20 | 911 | 913 | 911 | 913 | 14,998 | 3,869.71 |
| 1984-06-19 | 902 | 912 | 902 | 912 | 35,995 | 3,865.47 |
| 1984-06-18 | 911 | 915 | 900 | 900 | 90,988 | 3,814.61 |
| 1984-06-15 | 940 | 949 | 930 | 949 | 31,996 | 4,022.29 |
| 1984-06-14 | 965 | 965 | 955 | 955 | 26,997 | 4,047.73 |
| 1984-06-13 | 960 | 970 | 960 | 970 | 509,935 | 4,111.30 |
| 1984-06-12 | 970 | 970 | 965 | 965 | 8,999 | 4,090.11 |
| 1984-06-11 | 981 | 989 | 970 | 970 | 12,998 | 4,111.30 |
| 1984-06-08 | 990 | 990 | 980 | 980 | 11,998 | 4,153.69 |
| 1984-06-07 | 970 | 982 | 970 | 980 | 11,998 | 4,153.69 |
| 1984-06-06 | 968 | 980 | 968 | 980 | 9,999 | 4,153.69 |
| 1984-06-05 | 980 | 980 | 977 | 978 | 18,998 | 4,145.21 |
| 1984-06-04 | 982 | 982 | 982 | 982 | 1,000 | 4,162.16 |
| 1984-06-02 | 961 | 972 | 961 | 972 | 16,998 | 4,119.78 |
| 1984-06-01 | 969 | 980 | 960 | 960 | 26,997 | 4,068.92 |
| 1984-05-31 | 999 | 999 | 989 | 989 | 15,998 | 4,191.83 |
| 1984-05-30 | 1,000 | 1,000 | 990 | 1,000 | 9,999 | 4,238.46 |
| 1984-05-29 | 985 | 990 | 985 | 990 | 16,998 | 4,196.07 |
| 1984-05-28 | 985 | 985 | 985 | 985 | 3,999 | 4,174.88 |
| 1984-05-26 | 975 | 975 | 975 | 975 | 16,998 | 4,132.49 |
| 1984-05-25 | 988 | 998 | 985 | 990 | 16,998 | 4,196.07 |
| 1984-05-24 | 994 | 1,000 | 971 | 982 | 45,994 | 4,162.16 |
| 1984-05-23 | 959 | 984 | 953 | 984 | 48,994 | 4,170.64 |
| 1984-05-22 | 939 | 960 | 932 | 960 | 44,994 | 4,068.92 |
| 1984-05-21 | 935 | 945 | 930 | 930 | 19,997 | 3,941.76 |
| 1984-05-19 | 930 | 938 | 920 | 930 | 18,998 | 3,941.76 |
| 1984-05-18 | 935 | 940 | 930 | 930 | 24,997 | 3,941.76 |
| 1984-05-17 | 955 | 960 | 940 | 940 | 22,997 | 3,984.15 |
| 1984-05-16 | 955 | 960 | 935 | 955 | 303,961 | 4,047.73 |
| 1984-05-15 | 969 | 969 | 952 | 955 | 32,996 | 4,047.73 |
| 1984-05-14 | 989 | 989 | 969 | 970 | 18,998 | 4,111.30 |
| 1984-05-11 | 991 | 991 | 980 | 990 | 18,998 | 4,196.07 |
| 1984-05-10 | 998 | 998 | 996 | 996 | 21,997 | 4,221.50 |
| 1984-05-09 | 1,000 | 1,000 | 998 | 1,000 | 28,996 | 4,238.46 |
| 1984-05-08 | 1,020 | 1,020 | 1,000 | 1,010 | 48,994 | 4,280.84 |
| 1984-05-07 | 1,010 | 1,040 | 1,010 | 1,020 | 54,993 | 4,323.22 |
| 1984-05-04 | 1,000 | 1,010 | 995 | 1,000 | 293,962 | 4,238.46 |
| 1984-05-02 | 1,000 | 1,010 | 991 | 1,000 | 67,991 | 4,238.46 |
| 1984-05-01 | 1,000 | 1,010 | 990 | 990 | 268,966 | 4,196.07 |
| 1984-04-28 | 1,000 | 1,020 | 1,000 | 1,010 | 33,996 | 4,280.84 |
| 1984-04-27 | 999 | 1,000 | 985 | 985 | 31,996 | 4,174.88 |
| 1984-04-26 | 1,000 | 1,020 | 1,000 | 1,000 | 31,996 | 4,238.46 |
| 1984-04-25 | 1,010 | 1,010 | 995 | 1,000 | 8,999 | 4,238.46 |
| 1984-04-24 | 1,010 | 1,020 | 998 | 1,020 | 55,993 | 4,323.22 |
| 1984-04-23 | 1,010 | 1,020 | 1,010 | 1,010 | 28,996 | 4,280.84 |
| 1984-04-21 | 1,010 | 1,020 | 1,010 | 1,020 | 23,997 | 4,323.22 |
| 1984-04-20 | 1,020 | 1,020 | 1,010 | 1,010 | 39,995 | 4,280.84 |
| 1984-04-19 | 1,040 | 1,040 | 1,020 | 1,020 | 36,995 | 4,323.22 |
| 1984-04-18 | 1,050 | 1,050 | 1,020 | 1,020 | 28,996 | 4,323.22 |
| 1984-04-17 | 1,040 | 1,050 | 1,030 | 1,030 | 28,996 | 4,365.61 |
| 1984-04-16 | 1,050 | 1,050 | 1,020 | 1,020 | 26,997 | 4,323.22 |
| 1984-04-13 | 1,050 | 1,060 | 1,030 | 1,050 | 83,989 | 4,450.38 |
| 1984-04-12 | 1,040 | 1,040 | 1,020 | 1,030 | 14,998 | 4,365.61 |
| 1984-04-11 | 1,040 | 1,050 | 1,020 | 1,020 | 38,995 | 4,323.22 |
| 1984-04-10 | 1,030 | 1,040 | 1,030 | 1,040 | 14,998 | 4,407.99 |
| 1984-04-09 | 1,020 | 1,040 | 1,020 | 1,040 | 4,999 | 4,407.99 |
| 1984-04-07 | 1,030 | 1,030 | 1,010 | 1,010 | 32,996 | 4,280.84 |
| 1984-04-06 | 1,040 | 1,050 | 1,030 | 1,030 | 24,997 | 4,365.61 |
| 1984-04-05 | 1,060 | 1,060 | 1,050 | 1,060 | 12,998 | 4,492.76 |
| 1984-04-04 | 1,050 | 1,070 | 1,030 | 1,050 | 82,989 | 4,450.38 |
| 1984-04-03 | 1,070 | 1,080 | 1,060 | 1,060 | 20,997 | 4,492.76 |
| 1984-04-02 | 1,050 | 1,080 | 1,050 | 1,060 | 21,997 | 4,492.76 |
| 1984-03-31 | 1,090 | 1,090 | 1,060 | 1,060 | 17,998 | 4,492.76 |
| 1984-03-30 | 1,050 | 1,090 | 1,050 | 1,080 | 19,997 | 4,577.53 |
| 1984-03-29 | 1,070 | 1,070 | 1,030 | 1,030 | 33,996 | 4,365.61 |
| 1984-03-28 | 1,030 | 1,080 | 1,030 | 1,080 | 40,995 | 4,577.53 |
| 1984-03-27 | 1,030 | 1,040 | 1,010 | 1,010 | 66,991 | 4,280.84 |
| 1984-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 9,999 | 4,450.38 |
| 1984-03-24 | 1,030 | 1,110 | 1,030 | 1,110 | 37,995 | 4,704.69 |
| 1984-03-23 | 1,040 | 1,050 | 1,010 | 1,050 | 109,986 | 4,450.38 |
| 1984-03-22 | 1,050 | 1,070 | 1,050 | 1,050 | 42,994 | 4,450.38 |
| 1984-03-21 | 1,060 | 1,070 | 1,030 | 1,030 | 69,991 | 4,365.61 |
| 1984-03-19 | 1,070 | 1,080 | 1,070 | 1,070 | 18,998 | 4,535.15 |
| 1984-03-17 | 1,070 | 1,090 | 1,070 | 1,090 | 49,994 | 4,619.92 |
| 1984-03-16 | 1,060 | 1,070 | 1,060 | 1,070 | 39,995 | 4,535.15 |
| 1984-03-15 | 1,100 | 1,100 | 1,060 | 1,080 | 79,990 | 4,577.53 |
| 1984-03-14 | 1,080 | 1,100 | 1,080 | 1,100 | 63,992 | 4,662.30 |
| 1984-03-13 | 1,070 | 1,070 | 1,060 | 1,070 | 11,998 | 4,535.15 |
| 1984-03-12 | 1,070 | 1,070 | 1,060 | 1,060 | 17,998 | 4,492.76 |
| 1984-03-09 | 1,080 | 1,080 | 1,050 | 1,070 | 29,996 | 4,535.15 |
| 1984-03-08 | 1,040 | 1,070 | 1,040 | 1,060 | 41,995 | 4,492.76 |
| 1984-03-07 | 1,100 | 1,100 | 1,050 | 1,050 | 35,995 | 4,450.38 |
| 1984-03-06 | 1,100 | 1,110 | 1,070 | 1,080 | 70,991 | 4,577.53 |
| 1984-03-05 | 1,090 | 1,110 | 1,080 | 1,090 | 71,991 | 4,619.92 |
| 1984-03-03 | 1,120 | 1,120 | 1,090 | 1,090 | 40,995 | 4,619.92 |
| 1984-03-02 | 1,100 | 1,100 | 1,090 | 1,100 | 105,986 | 4,662.30 |
| 1984-03-01 | 1,130 | 1,140 | 1,040 | 1,120 | 157,980 | 4,747.07 |
| 1984-02-29 | 1,150 | 1,150 | 1,120 | 1,140 | 111,986 | 4,831.84 |
| 1984-02-28 | 1,150 | 1,170 | 1,130 | 1,130 | 43,994 | 4,789.45 |
| 1984-02-27 | 1,150 | 1,160 | 1,120 | 1,140 | 48,994 | 4,831.84 |
| 1984-02-25 | 1,160 | 1,160 | 1,140 | 1,140 | 75,990 | 4,831.84 |
| 1984-02-24 | 1,110 | 1,150 | 1,110 | 1,150 | 75,990 | 4,874.22 |
| 1984-02-23 | 1,140 | 1,140 | 1,100 | 1,120 | 41,995 | 4,747.07 |
| 1984-02-22 | 1,170 | 1,170 | 1,120 | 1,150 | 117,985 | 4,874.22 |
| 1984-02-21 | 1,110 | 1,160 | 1,110 | 1,150 | 151,981 | 4,874.22 |
| 1984-02-20 | 1,130 | 1,130 | 1,100 | 1,130 | 103,987 | 4,789.45 |
| 1984-02-18 | 1,110 | 1,120 | 1,100 | 1,110 | 26,997 | 4,704.69 |
| 1984-02-17 | 1,100 | 1,130 | 1,100 | 1,100 | 128,983 | 4,662.30 |
| 1984-02-16 | 1,110 | 1,140 | 1,090 | 1,090 | 78,990 | 4,619.92 |
| 1984-02-15 | 1,130 | 1,140 | 1,100 | 1,100 | 140,982 | 4,662.30 |
| 1984-02-14 | 1,150 | 1,170 | 1,100 | 1,110 | 48,994 | 4,704.69 |
| 1984-02-13 | 1,180 | 1,180 | 1,130 | 1,150 | 21,997 | 4,874.22 |
| 1984-02-10 | 1,140 | 1,170 | 1,120 | 1,160 | 50,993 | 4,916.61 |
| 1984-02-09 | 1,170 | 1,190 | 1,110 | 1,120 | 97,987 | 4,747.07 |
| 1984-02-08 | 1,220 | 1,240 | 1,170 | 1,170 | 189,976 | 4,958.99 |
| 1984-02-07 | 1,190 | 1,250 | 1,190 | 1,220 | 168,978 | 5,170.92 |
| 1984-02-06 | 1,260 | 1,260 | 1,190 | 1,200 | 78,990 | 5,086.15 |
| 1984-02-04 | 1,270 | 1,270 | 1,250 | 1,260 | 79,990 | 5,340.45 |
| 1984-02-03 | 1,260 | 1,290 | 1,260 | 1,270 | 305,961 | 5,382.84 |
| 1984-02-02 | 1,320 | 1,330 | 1,270 | 1,300 | 597,923 | 5,509.99 |
| 1984-02-01 | 1,220 | 1,340 | 1,200 | 1,320 | 1,831,765 | 5,594.76 |
| 1984-01-31 | 1,200 | 1,210 | 1,180 | 1,210 | 238,969 | 5,128.53 |
| 1984-01-30 | 1,240 | 1,240 | 1,200 | 1,220 | 173,978 | 5,170.92 |
| 1984-01-28 | 1,220 | 1,240 | 1,200 | 1,240 | 444,943 | 5,255.69 |
| 1984-01-27 | 1,220 | 1,260 | 1,200 | 1,240 | 1,860,762 | 5,255.69 |
| 1984-01-26 | 1,050 | 1,200 | 1,050 | 1,200 | 751,904 | 5,086.15 |
| 1984-01-25 | 1,050 | 1,050 | 1,030 | 1,040 | 71,991 | 4,407.99 |
| 1984-01-24 | 1,050 | 1,050 | 1,030 | 1,030 | 45,994 | 4,365.61 |
| 1984-01-23 | 1,060 | 1,060 | 1,050 | 1,060 | 32,996 | 4,492.76 |
| 1984-01-21 | 1,100 | 1,110 | 1,060 | 1,060 | 66,991 | 4,492.76 |
| 1984-01-20 | 1,060 | 1,100 | 1,060 | 1,080 | 67,991 | 4,577.53 |
| 1984-01-19 | 1,070 | 1,080 | 1,050 | 1,050 | 143,982 | 4,450.38 |
| 1984-01-18 | 1,100 | 1,110 | 1,080 | 1,080 | 151,981 | 4,577.53 |
| 1984-01-17 | 1,110 | 1,110 | 1,080 | 1,080 | 38,995 | 4,577.53 |
| 1984-01-13 | 1,110 | 1,120 | 1,080 | 1,100 | 76,990 | 4,662.30 |
| 1984-01-12 | 1,120 | 1,130 | 1,120 | 1,120 | 175,977 | 4,747.07 |
| 1984-01-11 | 1,130 | 1,130 | 1,100 | 1,110 | 158,980 | 4,704.69 |
| 1984-01-10 | 1,130 | 1,140 | 1,120 | 1,130 | 61,992 | 4,789.45 |
| 1984-01-09 | 1,150 | 1,150 | 1,120 | 1,140 | 102,987 | 4,831.84 |
| 1984-01-07 | 1,180 | 1,190 | 1,140 | 1,170 | 213,973 | 4,958.99 |
| 1984-01-06 | 1,160 | 1,200 | 1,150 | 1,170 | 747,904 | 4,958.99 |
| 1984-01-05 | 1,060 | 1,160 | 1,060 | 1,160 | 655,916 | 4,916.61 |
| 1984-01-04 | 1,020 | 1,080 | 1,020 | 1,080 | 263,966 | 4,577.53 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
