8136 (株)サンリオ 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 | 6,400 | 6,400 | 6,400 | 6,400 | 15,000 | 2,133.33 |
| 1984-12-27 | 6,620 | 6,620 | 6,450 | 6,450 | 53,000 | 2,150 |
| 1984-12-26 | 6,720 | 6,750 | 6,700 | 6,720 | 43,000 | 2,240 |
| 1984-12-25 | 6,770 | 6,800 | 6,750 | 6,750 | 42,000 | 2,250 |
| 1984-12-24 | 6,720 | 6,780 | 6,720 | 6,760 | 22,000 | 2,253.33 |
| 1984-12-22 | 6,700 | 6,750 | 6,700 | 6,720 | 23,000 | 2,240 |
| 1984-12-21 | 7,000 | 7,000 | 6,700 | 6,700 | 66,000 | 2,233.33 |
| 1984-12-20 | 7,180 | 7,190 | 7,000 | 7,000 | 81,000 | 2,333.33 |
| 1984-12-19 | 7,290 | 7,290 | 7,150 | 7,180 | 41,000 | 2,393.33 |
| 1984-12-18 | 7,200 | 7,200 | 7,170 | 7,200 | 21,000 | 2,400 |
| 1984-12-17 | 7,300 | 7,300 | 7,170 | 7,200 | 29,000 | 2,400 |
| 1984-12-15 | 7,290 | 7,290 | 7,200 | 7,200 | 20,000 | 2,400 |
| 1984-12-14 | 7,250 | 7,280 | 7,200 | 7,250 | 193,000 | 2,416.67 |
| 1984-12-13 | 7,170 | 7,260 | 7,170 | 7,200 | 204,000 | 2,400 |
| 1984-12-12 | 7,280 | 7,350 | 7,160 | 7,160 | 142,000 | 2,386.67 |
| 1984-12-11 | 7,200 | 7,290 | 7,200 | 7,290 | 48,000 | 2,430 |
| 1984-12-10 | 7,300 | 7,300 | 7,000 | 7,250 | 116,000 | 2,416.67 |
| 1984-12-07 | 7,420 | 7,420 | 7,300 | 7,300 | 145,000 | 2,433.33 |
| 1984-12-06 | 7,500 | 7,500 | 7,400 | 7,400 | 95,000 | 2,466.67 |
| 1984-12-05 | 7,600 | 7,600 | 7,500 | 7,500 | 44,000 | 2,500 |
| 1984-12-04 | 7,660 | 7,670 | 7,640 | 7,660 | 33,000 | 2,553.33 |
| 1984-12-03 | 7,410 | 7,600 | 7,410 | 7,560 | 58,000 | 2,520 |
| 1984-12-01 | 7,450 | 7,460 | 7,360 | 7,460 | 14,000 | 2,486.67 |
| 1984-11-30 | 7,600 | 7,600 | 7,520 | 7,550 | 71,000 | 2,516.67 |
| 1984-11-29 | 7,660 | 7,660 | 7,590 | 7,610 | 58,000 | 2,536.67 |
| 1984-11-28 | 7,850 | 7,850 | 7,610 | 7,690 | 75,000 | 2,563.33 |
| 1984-11-27 | 7,930 | 7,930 | 7,750 | 7,840 | 99,000 | 2,613.33 |
| 1984-11-26 | 8,000 | 8,050 | 7,890 | 7,970 | 49,000 | 2,656.67 |
| 1984-11-24 | 8,000 | 8,080 | 7,960 | 8,080 | 71,000 | 2,693.33 |
| 1984-11-22 | 7,890 | 8,080 | 7,890 | 7,950 | 122,000 | 2,650 |
| 1984-11-21 | 7,910 | 7,910 | 7,860 | 7,870 | 94,000 | 2,623.33 |
| 1984-11-20 | 7,830 | 7,900 | 7,810 | 7,810 | 92,000 | 2,603.33 |
| 1984-11-19 | 8,000 | 8,050 | 7,860 | 7,860 | 107,000 | 2,620 |
| 1984-11-17 | 8,100 | 8,100 | 7,910 | 7,980 | 113,000 | 2,660 |
| 1984-11-16 | 8,000 | 8,130 | 7,960 | 8,130 | 369,000 | 2,710 |
| 1984-11-15 | 7,820 | 8,090 | 7,820 | 7,980 | 377,000 | 2,660 |
| 1984-11-14 | 7,940 | 7,950 | 7,800 | 7,820 | 180,000 | 2,606.67 |
| 1984-11-13 | 7,700 | 8,010 | 7,660 | 7,900 | 464,000 | 2,633.33 |
| 1984-11-12 | 7,610 | 7,690 | 7,580 | 7,640 | 167,000 | 2,546.67 |
| 1984-11-09 | 7,640 | 7,640 | 7,560 | 7,570 | 139,000 | 2,523.33 |
| 1984-11-08 | 7,700 | 7,700 | 7,530 | 7,640 | 166,000 | 2,546.67 |
| 1984-11-07 | 7,330 | 7,800 | 7,280 | 7,680 | 188,000 | 2,560 |
| 1984-11-06 | 7,200 | 7,400 | 7,200 | 7,230 | 68,000 | 2,410 |
| 1984-11-05 | 7,050 | 7,100 | 7,050 | 7,100 | 16,000 | 2,366.67 |
| 1984-11-02 | 7,050 | 7,100 | 7,050 | 7,050 | 78,000 | 2,350 |
| 1984-11-01 | 7,100 | 7,100 | 7,070 | 7,070 | 43,000 | 2,356.67 |
| 1984-10-31 | 7,110 | 7,150 | 7,090 | 7,100 | 38,000 | 2,366.67 |
| 1984-10-30 | 7,110 | 7,120 | 7,010 | 7,090 | 93,000 | 2,363.33 |
| 1984-10-29 | 7,120 | 7,120 | 7,110 | 7,110 | 16,000 | 2,370 |
| 1984-10-27 | 7,150 | 7,180 | 7,100 | 7,100 | 53,000 | 2,366.67 |
| 1984-10-26 | 7,110 | 7,150 | 7,110 | 7,110 | 37,000 | 2,370 |
| 1984-10-25 | 7,160 | 7,180 | 7,110 | 7,110 | 113,000 | 2,370 |
| 1984-10-24 | 7,180 | 7,220 | 7,170 | 7,180 | 48,000 | 2,393.33 |
| 1984-10-23 | 7,180 | 7,200 | 7,160 | 7,180 | 29,000 | 2,393.33 |
| 1984-10-22 | 7,160 | 7,160 | 7,150 | 7,150 | 42,000 | 2,383.33 |
| 1984-10-20 | 7,200 | 7,200 | 7,160 | 7,160 | 14,000 | 2,386.67 |
| 1984-10-19 | 7,200 | 7,210 | 7,150 | 7,160 | 40,000 | 2,386.67 |
| 1984-10-18 | 7,300 | 7,310 | 7,250 | 7,250 | 56,000 | 2,416.67 |
| 1984-10-17 | 7,400 | 7,400 | 7,300 | 7,320 | 60,000 | 2,440 |
| 1984-10-16 | 7,470 | 7,470 | 7,300 | 7,330 | 102,000 | 2,443.33 |
| 1984-10-15 | 7,450 | 7,460 | 7,450 | 7,450 | 23,000 | 2,483.33 |
| 1984-10-12 | 7,410 | 7,410 | 7,350 | 7,350 | 30,000 | 2,450 |
| 1984-10-11 | 7,450 | 7,450 | 7,350 | 7,400 | 29,000 | 2,466.67 |
| 1984-10-09 | 7,510 | 7,550 | 7,460 | 7,500 | 65,000 | 2,500 |
| 1984-10-08 | 7,350 | 7,530 | 7,350 | 7,410 | 92,000 | 2,470 |
| 1984-10-06 | 7,230 | 7,270 | 7,230 | 7,270 | 65,000 | 2,423.33 |
| 1984-10-05 | 7,200 | 7,270 | 7,200 | 7,230 | 41,000 | 2,410 |
| 1984-10-04 | 7,210 | 7,240 | 7,180 | 7,200 | 59,000 | 2,400 |
| 1984-10-03 | 7,160 | 7,240 | 7,160 | 7,210 | 80,000 | 2,403.33 |
| 1984-10-02 | 7,260 | 7,260 | 7,150 | 7,200 | 98,000 | 2,400 |
| 1984-10-01 | 7,300 | 7,300 | 7,160 | 7,280 | 210,000 | 2,426.67 |
| 1984-09-29 | 7,350 | 7,360 | 7,260 | 7,300 | 38,000 | 2,433.33 |
| 1984-09-28 | 7,260 | 7,290 | 7,250 | 7,250 | 39,000 | 2,416.67 |
| 1984-09-27 | 7,210 | 7,450 | 7,210 | 7,330 | 37,000 | 2,443.33 |
| 1984-09-26 | 7,100 | 7,190 | 7,060 | 7,180 | 105,000 | 2,393.33 |
| 1984-09-25 | 7,200 | 7,200 | 7,100 | 7,100 | 73,000 | 2,366.67 |
| 1984-09-22 | 7,200 | 7,290 | 7,200 | 7,200 | 155,000 | 2,400 |
| 1984-09-21 | 7,310 | 7,390 | 7,200 | 7,210 | 101,000 | 2,403.33 |
| 1984-09-20 | 7,350 | 7,390 | 7,300 | 7,300 | 113,000 | 2,433.33 |
| 1984-09-19 | 7,400 | 7,490 | 7,360 | 7,360 | 71,000 | 2,453.33 |
| 1984-09-18 | 7,350 | 7,370 | 7,310 | 7,350 | 35,000 | 2,450 |
| 1984-09-17 | 7,450 | 7,460 | 7,310 | 7,330 | 54,000 | 2,443.33 |
| 1984-09-14 | 7,450 | 7,500 | 7,400 | 7,400 | 81,000 | 2,466.67 |
| 1984-09-13 | 7,400 | 7,440 | 7,350 | 7,430 | 69,000 | 2,476.67 |
| 1984-09-12 | 7,440 | 7,440 | 7,380 | 7,400 | 35,000 | 2,466.67 |
| 1984-09-11 | 7,270 | 7,500 | 7,260 | 7,460 | 57,000 | 2,486.67 |
| 1984-09-10 | 7,260 | 7,300 | 7,260 | 7,280 | 20,000 | 2,426.67 |
| 1984-09-07 | 7,300 | 7,320 | 7,300 | 7,300 | 47,000 | 2,433.33 |
| 1984-09-06 | 7,380 | 7,380 | 7,300 | 7,320 | 62,000 | 2,440 |
| 1984-09-05 | 7,510 | 7,510 | 7,400 | 7,400 | 112,000 | 2,466.67 |
| 1984-09-04 | 7,510 | 7,530 | 7,500 | 7,500 | 59,000 | 2,500 |
| 1984-09-03 | 7,520 | 7,580 | 7,520 | 7,520 | 47,000 | 2,506.67 |
| 1984-09-01 | 7,600 | 7,660 | 7,520 | 7,520 | 53,000 | 2,506.67 |
| 1984-08-31 | 7,710 | 7,710 | 7,600 | 7,690 | 76,000 | 2,563.33 |
| 1984-08-30 | 7,840 | 7,840 | 7,700 | 7,700 | 101,000 | 2,566.67 |
| 1984-08-29 | 7,910 | 7,920 | 7,800 | 7,820 | 144,000 | 2,606.67 |
| 1984-08-28 | 7,930 | 7,980 | 7,870 | 7,960 | 218,000 | 2,653.33 |
| 1984-08-27 | 7,950 | 7,950 | 7,850 | 7,860 | 110,000 | 2,620 |
| 1984-08-25 | 7,820 | 7,860 | 7,800 | 7,860 | 32,000 | 2,620 |
| 1984-08-24 | 7,990 | 7,990 | 7,810 | 7,840 | 119,000 | 2,613.33 |
| 1984-08-23 | 7,890 | 7,980 | 7,810 | 7,980 | 278,000 | 2,660 |
| 1984-08-22 | 7,750 | 7,800 | 7,700 | 7,770 | 292,000 | 2,590 |
| 1984-08-21 | 7,770 | 7,800 | 7,750 | 7,750 | 104,000 | 2,583.33 |
| 1984-08-20 | 7,800 | 7,940 | 7,800 | 7,820 | 107,000 | 2,606.67 |
| 1984-08-18 | 7,750 | 7,800 | 7,750 | 7,770 | 41,000 | 2,590 |
| 1984-08-17 | 7,760 | 7,850 | 7,750 | 7,750 | 132,000 | 2,583.33 |
| 1984-08-16 | 7,820 | 7,850 | 7,760 | 7,770 | 132,000 | 2,590 |
| 1984-08-15 | 7,760 | 7,930 | 7,760 | 7,920 | 216,000 | 2,640 |
| 1984-08-14 | 7,700 | 7,860 | 7,660 | 7,860 | 234,000 | 2,620 |
| 1984-08-13 | 7,850 | 7,890 | 7,760 | 7,760 | 177,000 | 2,586.67 |
| 1984-08-10 | 7,820 | 8,050 | 7,810 | 8,000 | 647,000 | 2,666.67 |
| 1984-08-09 | 7,980 | 8,000 | 7,810 | 7,810 | 320,000 | 2,603.33 |
| 1984-08-08 | 7,860 | 8,080 | 7,810 | 8,080 | 612,000 | 2,693.33 |
| 1984-08-07 | 7,500 | 7,950 | 7,460 | 7,890 | 685,000 | 2,630 |
| 1984-08-06 | 7,510 | 7,560 | 7,500 | 7,510 | 147,000 | 2,503.33 |
| 1984-08-04 | 7,690 | 7,770 | 7,600 | 7,600 | 230,000 | 2,533.33 |
| 1984-08-03 | 7,610 | 7,650 | 7,500 | 7,650 | 265,000 | 2,550 |
| 1984-08-02 | 7,810 | 7,840 | 7,610 | 7,650 | 700,000 | 2,550 |
| 1984-08-01 | 7,450 | 7,900 | 7,310 | 7,800 | 1,617,000 | 2,600 |
| 1984-07-31 | 7,090 | 7,480 | 7,040 | 7,450 | 357,000 | 2,483.33 |
| 1984-07-30 | 7,100 | 7,100 | 6,930 | 7,090 | 185,000 | 2,363.33 |
| 1984-07-28 | 7,290 | 7,290 | 7,110 | 7,190 | 240,000 | 2,396.67 |
| 1984-07-27 | 7,000 | 7,340 | 7,000 | 7,340 | 347,000 | 2,446.67 |
| 1984-07-26 | 6,700 | 6,980 | 6,700 | 6,850 | 388,000 | 2,283.33 |
| 1984-07-25 | 6,750 | 6,750 | 6,600 | 6,600 | 267,000 | 2,200 |
| 1984-07-24 | 6,500 | 6,750 | 6,500 | 6,710 | 237,000 | 2,236.67 |
| 1984-07-23 | 6,700 | 6,800 | 6,500 | 6,500 | 261,000 | 2,166.67 |
| 1984-07-21 | 6,500 | 6,500 | 6,460 | 6,500 | 163,000 | 2,166.67 |
| 1984-07-20 | 6,270 | 6,270 | 6,050 | 6,050 | 300,000 | 2,016.67 |
| 1984-07-19 | 6,440 | 6,440 | 6,270 | 6,270 | 90,000 | 2,090 |
| 1984-07-18 | 6,400 | 6,500 | 6,400 | 6,440 | 114,000 | 2,146.67 |
| 1984-07-17 | 6,200 | 6,400 | 6,190 | 6,400 | 70,000 | 2,133.33 |
| 1984-07-16 | 6,120 | 6,150 | 6,110 | 6,150 | 27,000 | 2,050 |
| 1984-07-13 | 6,120 | 6,120 | 6,100 | 6,110 | 39,000 | 2,036.67 |
| 1984-07-12 | 6,150 | 6,150 | 6,100 | 6,120 | 22,000 | 2,040 |
| 1984-07-11 | 6,100 | 6,150 | 6,060 | 6,110 | 39,000 | 2,036.67 |
| 1984-07-10 | 6,100 | 6,110 | 6,100 | 6,100 | 51,000 | 2,033.33 |
| 1984-07-09 | 6,100 | 6,100 | 6,100 | 6,100 | 4,000 | 2,033.33 |
| 1984-07-07 | 6,090 | 6,100 | 6,030 | 6,100 | 24,000 | 2,033.33 |
| 1984-07-06 | 6,040 | 6,060 | 6,040 | 6,060 | 7,000 | 2,020 |
| 1984-07-05 | 6,070 | 6,120 | 6,030 | 6,040 | 40,000 | 2,013.33 |
| 1984-07-04 | 6,040 | 6,100 | 6,030 | 6,100 | 38,000 | 2,033.33 |
| 1984-07-03 | 6,030 | 6,100 | 6,020 | 6,100 | 32,000 | 2,033.33 |
| 1984-07-02 | 6,060 | 6,100 | 6,030 | 6,100 | 25,000 | 2,033.33 |
| 1984-06-30 | 6,100 | 6,100 | 6,000 | 6,100 | 17,000 | 2,033.33 |
| 1984-06-29 | 6,090 | 6,090 | 6,010 | 6,010 | 13,000 | 2,003.33 |
| 1984-06-28 | 6,050 | 6,100 | 6,000 | 6,100 | 16,000 | 2,033.33 |
| 1984-06-27 | 5,950 | 6,100 | 5,950 | 6,050 | 45,000 | 2,016.67 |
| 1984-06-26 | 5,870 | 6,000 | 5,860 | 6,000 | 28,000 | 2,000 |
| 1984-06-25 | 5,880 | 5,940 | 5,860 | 5,860 | 32,000 | 1,953.33 |
| 1984-06-23 | 5,850 | 5,900 | 5,850 | 5,860 | 6,000 | 1,953.33 |
| 1984-06-22 | 5,950 | 5,950 | 5,860 | 5,860 | 4,000 | 1,953.33 |
| 1984-06-21 | 6,060 | 6,060 | 5,850 | 5,850 | 23,000 | 1,950 |
| 1984-06-20 | 5,990 | 6,050 | 5,990 | 6,000 | 10,000 | 2,000 |
| 1984-06-19 | 6,100 | 6,120 | 6,090 | 6,090 | 39,000 | 2,030 |
| 1984-06-18 | 6,000 | 6,190 | 6,000 | 6,190 | 59,000 | 2,063.33 |
| 1984-06-16 | 5,810 | 6,000 | 5,810 | 5,910 | 12,000 | 1,970 |
| 1984-06-15 | 5,810 | 5,920 | 5,810 | 5,830 | 35,000 | 1,943.33 |
| 1984-06-14 | 6,110 | 6,200 | 6,100 | 6,100 | 52,000 | 2,033.33 |
| 1984-06-13 | 6,100 | 6,190 | 6,000 | 6,190 | 21,000 | 2,063.33 |
| 1984-06-12 | 6,190 | 6,190 | 6,100 | 6,100 | 36,000 | 2,033.33 |
| 1984-06-11 | 6,200 | 6,200 | 6,150 | 6,190 | 23,000 | 2,063.33 |
| 1984-06-08 | 6,000 | 6,200 | 5,950 | 6,200 | 68,000 | 2,066.67 |
| 1984-06-07 | 6,100 | 6,140 | 5,850 | 5,850 | 122,000 | 1,950 |
| 1984-06-06 | 6,200 | 6,240 | 6,150 | 6,200 | 50,000 | 2,066.67 |
| 1984-06-05 | 5,990 | 6,250 | 5,990 | 6,240 | 85,000 | 2,080 |
| 1984-06-04 | 5,990 | 5,990 | 5,940 | 5,980 | 27,000 | 1,993.33 |
| 1984-06-02 | 5,850 | 5,940 | 5,820 | 5,930 | 29,000 | 1,976.67 |
| 1984-06-01 | 5,670 | 5,830 | 5,580 | 5,820 | 74,000 | 1,940 |
| 1984-05-31 | 5,740 | 5,740 | 5,560 | 5,570 | 38,000 | 1,856.67 |
| 1984-05-30 | 5,690 | 5,700 | 5,560 | 5,600 | 43,000 | 1,866.67 |
| 1984-05-29 | 5,490 | 5,600 | 5,490 | 5,600 | 15,000 | 1,866.67 |
| 1984-05-28 | 5,490 | 5,510 | 5,400 | 5,490 | 14,000 | 1,830 |
| 1984-05-26 | 5,500 | 5,500 | 5,320 | 5,420 | 23,000 | 1,806.67 |
| 1984-05-25 | 5,250 | 5,500 | 5,250 | 5,480 | 48,000 | 1,826.67 |
| 1984-05-23 | 5,100 | 5,200 | 5,100 | 5,110 | 18,000 | 1,703.33 |
| 1984-05-22 | 5,250 | 5,300 | 5,150 | 5,200 | 80,000 | 1,733.33 |
| 1984-05-21 | 5,440 | 5,440 | 5,300 | 5,310 | 31,000 | 1,770 |
| 1984-05-19 | 5,150 | 5,300 | 5,100 | 5,290 | 46,000 | 1,763.33 |
| 1984-05-18 | 5,210 | 5,210 | 5,200 | 5,200 | 53,000 | 1,733.33 |
| 1984-05-17 | 5,450 | 5,500 | 5,350 | 5,350 | 46,000 | 1,783.33 |
| 1984-05-16 | 5,380 | 5,490 | 5,380 | 5,400 | 45,000 | 1,800 |
| 1984-05-15 | 5,330 | 5,400 | 5,290 | 5,380 | 39,000 | 1,793.33 |
| 1984-05-14 | 5,540 | 5,540 | 5,390 | 5,390 | 20,000 | 1,796.67 |
| 1984-05-11 | 5,680 | 5,680 | 5,550 | 5,550 | 26,000 | 1,850 |
| 1984-05-10 | 5,790 | 5,790 | 5,710 | 5,710 | 34,000 | 1,903.33 |
| 1984-05-09 | 5,750 | 5,800 | 5,740 | 5,800 | 21,000 | 1,933.33 |
| 1984-05-08 | 5,770 | 5,770 | 5,750 | 5,750 | 18,000 | 1,916.67 |
| 1984-05-07 | 5,830 | 5,840 | 5,780 | 5,800 | 21,000 | 1,933.33 |
| 1984-05-04 | 5,800 | 5,900 | 5,800 | 5,830 | 39,000 | 1,943.33 |
| 1984-05-02 | 5,810 | 5,860 | 5,770 | 5,780 | 31,000 | 1,926.67 |
| 1984-05-01 | 5,900 | 5,900 | 5,770 | 5,770 | 26,000 | 1,923.33 |
| 1984-04-28 | 5,980 | 5,980 | 5,850 | 5,900 | 25,000 | 1,966.67 |
| 1984-04-27 | 5,910 | 6,000 | 5,800 | 6,000 | 47,000 | 2,000 |
| 1984-04-26 | 5,800 | 5,800 | 5,700 | 5,710 | 23,000 | 1,903.33 |
| 1984-04-25 | 5,800 | 5,900 | 5,760 | 5,760 | 55,000 | 1,920 |
| 1984-04-24 | 5,990 | 5,990 | 5,800 | 5,800 | 104,000 | 1,933.33 |
| 1984-04-23 | 5,990 | 6,090 | 5,940 | 6,000 | 43,000 | 2,000 |
| 1984-04-21 | 6,080 | 6,100 | 5,990 | 5,990 | 17,000 | 1,996.67 |
| 1984-04-20 | 5,950 | 6,090 | 5,950 | 6,090 | 73,000 | 2,030 |
| 1984-04-19 | 6,200 | 6,240 | 5,900 | 5,900 | 41,000 | 1,966.67 |
| 1984-04-18 | 6,250 | 6,250 | 6,200 | 6,210 | 17,000 | 2,070 |
| 1984-04-17 | 6,250 | 6,380 | 6,250 | 6,340 | 37,000 | 2,113.33 |
| 1984-04-16 | 6,400 | 6,400 | 6,280 | 6,280 | 24,000 | 2,093.33 |
| 1984-04-13 | 6,390 | 6,400 | 6,300 | 6,400 | 58,000 | 2,133.33 |
| 1984-04-12 | 6,330 | 6,400 | 6,320 | 6,320 | 99,000 | 2,106.67 |
| 1984-04-11 | 6,390 | 6,400 | 6,310 | 6,330 | 58,000 | 2,110 |
| 1984-04-10 | 6,330 | 6,480 | 6,300 | 6,300 | 62,000 | 2,100 |
| 1984-04-09 | 5,960 | 6,270 | 5,960 | 6,230 | 63,000 | 2,076.67 |
| 1984-04-07 | 5,920 | 6,000 | 5,900 | 5,980 | 33,000 | 1,993.33 |
| 1984-04-06 | 6,000 | 6,000 | 5,890 | 5,900 | 114,000 | 1,966.67 |
| 1984-04-05 | 6,200 | 6,200 | 6,100 | 6,100 | 60,000 | 2,033.33 |
| 1984-04-04 | 6,300 | 6,300 | 6,250 | 6,250 | 78,000 | 2,083.33 |
| 1984-04-03 | 6,390 | 6,400 | 6,300 | 6,300 | 53,000 | 2,100 |
| 1984-04-02 | 6,390 | 6,420 | 6,390 | 6,400 | 21,000 | 2,133.33 |
| 1984-03-31 | 6,510 | 6,550 | 6,400 | 6,490 | 59,000 | 2,163.33 |
| 1984-03-30 | 6,700 | 6,770 | 6,510 | 6,520 | 64,000 | 2,173.33 |
| 1984-03-29 | 6,790 | 6,790 | 6,610 | 6,700 | 182,000 | 2,233.33 |
| 1984-03-28 | 6,650 | 6,890 | 6,650 | 6,800 | 70,000 | 2,266.67 |
| 1984-03-27 | 6,490 | 6,700 | 6,450 | 6,500 | 68,000 | 2,166.67 |
| 1984-03-26 | 6,690 | 6,690 | 6,500 | 6,510 | 80,000 | 2,170 |
| 1984-03-24 | 6,750 | 6,800 | 6,650 | 6,650 | 33,000 | 2,216.67 |
| 1984-03-23 | 6,800 | 6,890 | 6,780 | 6,780 | 117,000 | 2,260 |
| 1984-03-22 | 6,890 | 6,950 | 6,700 | 6,760 | 169,000 | 2,253.33 |
| 1984-03-21 | 6,940 | 7,000 | 6,880 | 6,990 | 175,000 | 2,330 |
| 1984-03-19 | 6,910 | 6,980 | 6,750 | 6,880 | 121,000 | 2,293.33 |
| 1984-03-17 | 6,900 | 6,980 | 6,800 | 6,880 | 80,000 | 2,293.33 |
| 1984-03-16 | 6,570 | 7,100 | 6,510 | 6,800 | 233,000 | 2,266.67 |
| 1984-03-15 | 6,490 | 6,560 | 6,410 | 6,540 | 95,000 | 2,180 |
| 1984-03-14 | 6,400 | 6,490 | 6,350 | 6,400 | 113,000 | 2,133.33 |
| 1984-03-13 | 6,490 | 6,500 | 6,350 | 6,350 | 56,000 | 2,116.67 |
| 1984-03-12 | 6,400 | 6,550 | 6,400 | 6,500 | 29,000 | 2,166.67 |
| 1984-03-09 | 6,450 | 6,490 | 6,350 | 6,400 | 40,000 | 2,133.33 |
| 1984-03-08 | 6,450 | 6,500 | 6,300 | 6,490 | 56,000 | 2,163.33 |
| 1984-03-07 | 6,500 | 6,550 | 6,470 | 6,470 | 43,000 | 2,156.67 |
| 1984-03-06 | 6,590 | 6,600 | 6,510 | 6,520 | 46,000 | 2,173.33 |
| 1984-03-05 | 6,600 | 6,690 | 6,550 | 6,600 | 90,000 | 2,200 |
| 1984-03-03 | 6,500 | 6,650 | 6,370 | 6,590 | 141,000 | 2,196.67 |
| 1984-03-02 | 6,000 | 6,500 | 6,000 | 6,500 | 145,000 | 2,166.67 |
| 1984-03-01 | 5,900 | 5,980 | 5,850 | 5,980 | 180,000 | 1,993.33 |
| 1984-02-29 | 5,850 | 5,960 | 5,850 | 5,870 | 63,000 | 1,956.67 |
| 1984-02-28 | 5,880 | 5,900 | 5,850 | 5,850 | 89,000 | 1,950 |
| 1984-02-27 | 5,950 | 5,950 | 5,810 | 5,850 | 92,000 | 1,950 |
| 1984-02-25 | 5,830 | 5,900 | 5,800 | 5,850 | 31,000 | 1,950 |
| 1984-02-24 | 5,850 | 5,900 | 5,750 | 5,750 | 41,000 | 1,916.67 |
| 1984-02-23 | 5,840 | 5,950 | 5,840 | 5,840 | 118,000 | 1,946.67 |
| 1984-02-22 | 5,890 | 5,900 | 5,830 | 5,830 | 88,000 | 1,943.33 |
| 1984-02-21 | 5,800 | 5,900 | 5,800 | 5,900 | 62,000 | 1,966.67 |
| 1984-02-20 | 5,830 | 5,890 | 5,760 | 5,790 | 37,000 | 1,930 |
| 1984-02-18 | 5,750 | 5,890 | 5,750 | 5,890 | 18,000 | 1,963.33 |
| 1984-02-17 | 5,690 | 5,990 | 5,680 | 5,950 | 27,000 | 1,983.33 |
| 1984-02-16 | 5,650 | 5,690 | 5,650 | 5,680 | 46,000 | 1,893.33 |
| 1984-02-15 | 5,550 | 5,700 | 5,550 | 5,700 | 30,000 | 1,900 |
| 1984-02-14 | 5,600 | 5,700 | 5,510 | 5,530 | 226,000 | 1,843.33 |
| 1984-02-13 | 5,710 | 5,720 | 5,680 | 5,700 | 12,000 | 1,900 |
| 1984-02-10 | 5,800 | 5,830 | 5,700 | 5,700 | 30,000 | 1,900 |
| 1984-02-09 | 5,850 | 5,850 | 5,800 | 5,800 | 15,000 | 1,933.33 |
| 1984-02-08 | 5,800 | 5,850 | 5,800 | 5,850 | 30,000 | 1,950 |
| 1984-02-07 | 5,930 | 5,930 | 5,850 | 5,850 | 33,000 | 1,950 |
| 1984-02-06 | 5,970 | 6,000 | 5,900 | 6,000 | 16,000 | 2,000 |
| 1984-02-04 | 5,900 | 6,000 | 5,900 | 6,000 | 33,000 | 2,000 |
| 1984-02-03 | 5,920 | 6,000 | 5,910 | 5,910 | 24,000 | 1,970 |
| 1984-02-02 | 6,000 | 6,100 | 5,910 | 6,000 | 50,000 | 2,000 |
| 1984-02-01 | 5,900 | 6,200 | 5,850 | 6,100 | 49,000 | 2,033.33 |
| 1984-01-31 | 5,990 | 5,990 | 5,800 | 5,900 | 107,000 | 1,966.67 |
| 1984-01-30 | 6,210 | 6,280 | 6,000 | 6,000 | 48,000 | 2,000 |
| 1984-01-27 | 6,300 | 6,300 | 6,200 | 6,280 | 227,000 | 2,093.33 |
| 1984-01-26 | 8,440 | 8,440 | 8,200 | 8,390 | 197,000 | 1,864.44 |
| 1984-01-25 | 8,370 | 8,450 | 8,350 | 8,450 | 297,000 | 1,877.78 |
| 1984-01-24 | 8,360 | 8,450 | 8,360 | 8,380 | 143,000 | 1,862.22 |
| 1984-01-23 | 8,490 | 8,500 | 8,350 | 8,360 | 114,000 | 1,857.78 |
| 1984-01-21 | 8,430 | 8,550 | 8,400 | 8,480 | 160,000 | 1,884.44 |
| 1984-01-20 | 8,280 | 8,330 | 8,080 | 8,330 | 163,000 | 1,851.11 |
| 1984-01-19 | 7,790 | 8,300 | 7,790 | 8,290 | 157,000 | 1,842.22 |
| 1984-01-18 | 7,790 | 7,800 | 7,760 | 7,780 | 132,000 | 1,728.89 |
| 1984-01-17 | 7,790 | 7,820 | 7,700 | 7,780 | 116,000 | 1,728.89 |
| 1984-01-13 | 7,490 | 7,690 | 7,450 | 7,690 | 111,000 | 1,708.89 |
| 1984-01-12 | 7,400 | 7,490 | 7,400 | 7,420 | 291,000 | 1,648.89 |
| 1984-01-11 | 7,360 | 7,420 | 7,350 | 7,400 | 260,000 | 1,644.44 |
| 1984-01-10 | 7,490 | 7,490 | 7,350 | 7,350 | 143,000 | 1,633.33 |
| 1984-01-09 | 7,750 | 7,750 | 7,490 | 7,550 | 213,000 | 1,677.78 |
| 1984-01-07 | 7,710 | 7,780 | 7,700 | 7,710 | 48,000 | 1,713.33 |
| 1984-01-06 | 7,750 | 7,780 | 7,690 | 7,690 | 102,000 | 1,708.89 |
| 1984-01-05 | 7,710 | 7,800 | 7,680 | 7,740 | 178,000 | 1,720 |
| 1984-01-04 | 7,780 | 7,800 | 7,750 | 7,760 | 91,000 | 1,724.44 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
