8141 新光商事(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 | 2,300 | 2,400 | 2,290 | 2,400 | 10,000 | 1,200 |
| 1984-12-27 | 2,230 | 2,300 | 2,230 | 2,300 | 14,000 | 1,150 |
| 1984-12-26 | 2,200 | 2,270 | 2,190 | 2,200 | 23,000 | 1,100 |
| 1984-12-25 | 2,240 | 2,240 | 2,170 | 2,230 | 26,000 | 1,115 |
| 1984-12-24 | 2,240 | 2,240 | 2,240 | 2,240 | 15,000 | 1,120 |
| 1984-12-21 | 2,300 | 2,400 | 2,300 | 2,400 | 161,000 | 1,200 |
| 1984-12-20 | 2,430 | 2,430 | 2,390 | 2,390 | 11,000 | 1,195 |
| 1984-12-19 | 2,390 | 2,450 | 2,360 | 2,450 | 29,000 | 1,225 |
| 1984-12-18 | 2,380 | 2,400 | 2,350 | 2,400 | 16,000 | 1,200 |
| 1984-12-17 | 2,380 | 2,390 | 2,360 | 2,390 | 10,000 | 1,195 |
| 1984-12-15 | 2,300 | 2,380 | 2,300 | 2,380 | 23,000 | 1,190 |
| 1984-12-14 | 2,350 | 2,380 | 2,350 | 2,380 | 16,000 | 1,190 |
| 1984-12-13 | 2,330 | 2,400 | 2,330 | 2,400 | 16,000 | 1,200 |
| 1984-12-12 | 2,370 | 2,450 | 2,300 | 2,450 | 29,000 | 1,225 |
| 1984-12-11 | 2,370 | 2,370 | 2,370 | 2,370 | 11,000 | 1,185 |
| 1984-12-10 | 2,320 | 2,430 | 2,320 | 2,430 | 27,000 | 1,215 |
| 1984-12-07 | 2,430 | 2,430 | 2,390 | 2,430 | 23,000 | 1,215 |
| 1984-12-06 | 2,450 | 2,450 | 2,430 | 2,430 | 16,000 | 1,215 |
| 1984-12-05 | 2,430 | 2,440 | 2,350 | 2,440 | 22,000 | 1,220 |
| 1984-12-04 | 2,420 | 2,440 | 2,410 | 2,440 | 20,000 | 1,220 |
| 1984-12-03 | 2,400 | 2,450 | 2,400 | 2,400 | 17,000 | 1,200 |
| 1984-12-01 | 2,410 | 2,450 | 2,410 | 2,440 | 20,000 | 1,220 |
| 1984-11-30 | 2,540 | 2,540 | 2,450 | 2,450 | 15,000 | 1,225 |
| 1984-11-29 | 2,570 | 2,580 | 2,550 | 2,580 | 17,000 | 1,290 |
| 1984-11-28 | 2,510 | 2,600 | 2,450 | 2,600 | 68,000 | 1,300 |
| 1984-11-27 | 2,580 | 2,580 | 2,500 | 2,500 | 25,000 | 1,250 |
| 1984-11-26 | 2,580 | 2,600 | 2,570 | 2,600 | 7,000 | 1,300 |
| 1984-11-24 | 2,580 | 2,600 | 2,580 | 2,600 | 13,000 | 1,300 |
| 1984-11-22 | 2,580 | 2,600 | 2,580 | 2,580 | 22,000 | 1,290 |
| 1984-11-21 | 2,600 | 2,600 | 2,590 | 2,600 | 15,000 | 1,300 |
| 1984-11-20 | 2,590 | 2,600 | 2,590 | 2,600 | 12,000 | 1,300 |
| 1984-11-19 | 2,600 | 2,650 | 2,570 | 2,650 | 11,000 | 1,325 |
| 1984-11-17 | 2,610 | 2,650 | 2,600 | 2,650 | 8,000 | 1,325 |
| 1984-11-16 | 2,580 | 2,670 | 2,580 | 2,580 | 33,000 | 1,290 |
| 1984-11-15 | 2,650 | 2,650 | 2,570 | 2,580 | 5,000 | 1,290 |
| 1984-11-14 | 2,630 | 2,660 | 2,570 | 2,660 | 24,000 | 1,330 |
| 1984-11-13 | 2,670 | 2,670 | 2,620 | 2,650 | 29,000 | 1,325 |
| 1984-11-12 | 2,660 | 2,670 | 2,660 | 2,670 | 6,000 | 1,335 |
| 1984-11-09 | 2,660 | 2,670 | 2,570 | 2,670 | 17,000 | 1,335 |
| 1984-11-08 | 2,660 | 2,660 | 2,560 | 2,660 | 12,000 | 1,330 |
| 1984-11-07 | 2,710 | 2,710 | 2,590 | 2,680 | 44,000 | 1,340 |
| 1984-11-06 | 2,800 | 2,800 | 2,700 | 2,730 | 114,000 | 1,365 |
| 1984-11-05 | 2,810 | 2,810 | 2,740 | 2,800 | 67,000 | 1,400 |
| 1984-11-02 | 2,810 | 2,850 | 2,800 | 2,850 | 48,000 | 1,425 |
| 1984-11-01 | 2,840 | 2,850 | 2,800 | 2,810 | 48,000 | 1,405 |
| 1984-10-31 | 2,880 | 2,890 | 2,840 | 2,850 | 61,000 | 1,425 |
| 1984-10-30 | 2,900 | 2,910 | 2,860 | 2,890 | 83,000 | 1,445 |
| 1984-10-29 | 2,900 | 2,930 | 2,890 | 2,930 | 44,000 | 1,465 |
| 1984-10-27 | 2,890 | 2,950 | 2,890 | 2,900 | 22,000 | 1,450 |
| 1984-10-26 | 3,400 | 3,400 | 3,340 | 3,350 | 63,000 | 1,456.52 |
| 1984-10-25 | 3,510 | 3,510 | 3,420 | 3,420 | 34,000 | 1,486.96 |
| 1984-10-24 | 3,450 | 3,510 | 3,440 | 3,510 | 74,000 | 1,526.09 |
| 1984-10-23 | 3,450 | 3,450 | 3,400 | 3,450 | 35,000 | 1,500 |
| 1984-10-22 | 3,400 | 3,410 | 3,400 | 3,400 | 52,000 | 1,478.26 |
| 1984-10-20 | 3,370 | 3,370 | 3,360 | 3,360 | 11,000 | 1,460.87 |
| 1984-10-19 | 3,440 | 3,440 | 3,350 | 3,350 | 33,000 | 1,456.52 |
| 1984-10-18 | 3,500 | 3,500 | 3,350 | 3,440 | 65,000 | 1,495.65 |
| 1984-10-17 | 3,530 | 3,530 | 3,450 | 3,500 | 16,000 | 1,521.74 |
| 1984-10-16 | 3,570 | 3,570 | 3,520 | 3,540 | 26,000 | 1,539.13 |
| 1984-10-15 | 3,520 | 3,540 | 3,450 | 3,520 | 32,000 | 1,530.43 |
| 1984-10-12 | 3,490 | 3,540 | 3,450 | 3,450 | 55,000 | 1,500 |
| 1984-10-11 | 3,450 | 3,490 | 3,450 | 3,490 | 38,000 | 1,517.39 |
| 1984-10-09 | 3,400 | 3,470 | 3,400 | 3,450 | 31,000 | 1,500 |
| 1984-10-08 | 3,370 | 3,390 | 3,370 | 3,380 | 4,000 | 1,469.57 |
| 1984-10-06 | 3,380 | 3,400 | 3,360 | 3,370 | 22,000 | 1,465.22 |
| 1984-10-05 | 3,390 | 3,400 | 3,380 | 3,380 | 24,000 | 1,469.57 |
| 1984-10-04 | 3,390 | 3,400 | 3,390 | 3,400 | 13,000 | 1,478.26 |
| 1984-10-03 | 3,450 | 3,450 | 3,370 | 3,400 | 35,000 | 1,478.26 |
| 1984-10-02 | 3,440 | 3,440 | 3,370 | 3,380 | 20,000 | 1,469.57 |
| 1984-10-01 | 3,490 | 3,500 | 3,420 | 3,430 | 12,000 | 1,491.30 |
| 1984-09-29 | 3,400 | 3,410 | 3,400 | 3,410 | 11,000 | 1,482.61 |
| 1984-09-28 | 3,440 | 3,450 | 3,400 | 3,410 | 24,000 | 1,482.61 |
| 1984-09-27 | 3,580 | 3,590 | 3,410 | 3,410 | 25,000 | 1,482.61 |
| 1984-09-26 | 3,410 | 3,580 | 3,400 | 3,580 | 44,000 | 1,556.52 |
| 1984-09-25 | 3,410 | 3,450 | 3,310 | 3,310 | 164,000 | 1,439.13 |
| 1984-09-22 | 3,500 | 3,500 | 3,410 | 3,410 | 57,000 | 1,482.61 |
| 1984-09-21 | 3,450 | 3,550 | 3,450 | 3,500 | 78,000 | 1,521.74 |
| 1984-09-20 | 3,510 | 3,560 | 3,400 | 3,400 | 36,000 | 1,478.26 |
| 1984-09-19 | 3,500 | 3,530 | 3,490 | 3,490 | 36,000 | 1,517.39 |
| 1984-09-18 | 3,530 | 3,540 | 3,450 | 3,450 | 64,000 | 1,500 |
| 1984-09-17 | 3,580 | 3,660 | 3,500 | 3,500 | 65,000 | 1,521.74 |
| 1984-09-14 | 3,500 | 3,560 | 3,500 | 3,530 | 63,000 | 1,534.78 |
| 1984-09-13 | 3,300 | 3,500 | 3,300 | 3,450 | 48,000 | 1,500 |
| 1984-09-12 | 3,300 | 3,300 | 3,270 | 3,270 | 12,000 | 1,421.74 |
| 1984-09-11 | 3,370 | 3,370 | 3,340 | 3,340 | 7,000 | 1,452.17 |
| 1984-09-10 | 3,350 | 3,370 | 3,340 | 3,370 | 6,000 | 1,465.22 |
| 1984-09-07 | 3,370 | 3,400 | 3,350 | 3,350 | 22,000 | 1,456.52 |
| 1984-09-06 | 3,440 | 3,440 | 3,390 | 3,390 | 3,000 | 1,473.91 |
| 1984-09-05 | 3,370 | 3,450 | 3,360 | 3,450 | 6,000 | 1,500 |
| 1984-09-04 | 3,450 | 3,470 | 3,350 | 3,350 | 11,000 | 1,456.52 |
| 1984-09-03 | 3,400 | 3,450 | 3,400 | 3,450 | 5,000 | 1,500 |
| 1984-09-01 | 3,400 | 3,400 | 3,400 | 3,400 | 17,000 | 1,478.26 |
| 1984-08-31 | 3,310 | 3,330 | 3,300 | 3,300 | 10,000 | 1,434.78 |
| 1984-08-30 | 3,450 | 3,450 | 3,370 | 3,370 | 6,000 | 1,465.22 |
| 1984-08-29 | 3,390 | 3,490 | 3,340 | 3,370 | 21,000 | 1,465.22 |
| 1984-08-28 | 3,390 | 3,400 | 3,300 | 3,390 | 5,000 | 1,473.91 |
| 1984-08-27 | 3,350 | 3,440 | 3,350 | 3,440 | 4,000 | 1,495.65 |
| 1984-08-25 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 1,478.26 |
| 1984-08-24 | 3,310 | 3,310 | 3,300 | 3,300 | 12,000 | 1,434.78 |
| 1984-08-23 | 3,300 | 3,310 | 3,300 | 3,310 | 10,000 | 1,439.13 |
| 1984-08-22 | 3,490 | 3,490 | 3,490 | 3,490 | 5,000 | 1,517.39 |
| 1984-08-21 | 3,450 | 3,480 | 3,350 | 3,400 | 10,000 | 1,478.26 |
| 1984-08-20 | 3,420 | 3,450 | 3,350 | 3,450 | 9,000 | 1,500 |
| 1984-08-18 | 3,300 | 3,300 | 3,300 | 3,300 | 19,000 | 1,434.78 |
| 1984-08-17 | 3,500 | 3,550 | 3,480 | 3,500 | 24,000 | 1,521.74 |
| 1984-08-16 | 3,590 | 3,700 | 3,570 | 3,600 | 94,000 | 1,565.22 |
| 1984-08-15 | 3,330 | 3,610 | 3,250 | 3,610 | 92,000 | 1,569.57 |
| 1984-08-14 | 3,050 | 3,350 | 3,050 | 3,300 | 123,000 | 1,434.78 |
| 1984-08-13 | 3,000 | 3,100 | 3,000 | 3,040 | 20,000 | 1,321.74 |
| 1984-08-10 | 2,950 | 2,950 | 2,920 | 2,950 | 39,000 | 1,282.61 |
| 1984-08-09 | 2,770 | 2,770 | 2,770 | 2,770 | 13,000 | 1,204.35 |
| 1984-08-08 | 2,860 | 2,860 | 2,860 | 2,860 | 13,000 | 1,243.48 |
| 1984-08-07 | 2,980 | 2,980 | 2,900 | 2,900 | 26,000 | 1,260.87 |
| 1984-08-06 | 2,900 | 3,000 | 2,890 | 2,980 | 42,000 | 1,295.65 |
| 1984-08-04 | 2,900 | 2,910 | 2,900 | 2,910 | 15,000 | 1,265.22 |
| 1984-08-03 | 2,740 | 2,850 | 2,700 | 2,850 | 14,000 | 1,239.13 |
| 1984-08-02 | 2,700 | 2,700 | 2,660 | 2,700 | 14,000 | 1,173.91 |
| 1984-08-01 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 | 1,156.52 |
| 1984-07-31 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 1,173.91 |
| 1984-07-30 | 2,650 | 2,650 | 2,650 | 2,650 | 6,000 | 1,152.17 |
| 1984-07-28 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 1,113.04 |
| 1984-07-27 | 2,550 | 2,600 | 2,550 | 2,550 | 6,000 | 1,108.70 |
| 1984-07-26 | 2,600 | 2,640 | 2,580 | 2,580 | 9,000 | 1,121.74 |
| 1984-07-25 | 2,640 | 2,640 | 2,500 | 2,540 | 15,000 | 1,104.35 |
| 1984-07-24 | 2,650 | 2,650 | 2,640 | 2,650 | 8,000 | 1,152.17 |
| 1984-07-23 | 2,700 | 2,700 | 2,690 | 2,690 | 7,000 | 1,169.57 |
| 1984-07-21 | 2,680 | 2,680 | 2,600 | 2,600 | 5,000 | 1,130.43 |
| 1984-07-20 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 1,165.22 |
| 1984-07-19 | 2,680 | 2,700 | 2,680 | 2,690 | 3,000 | 1,169.57 |
| 1984-07-18 | 2,600 | 2,640 | 2,550 | 2,640 | 22,000 | 1,147.83 |
| 1984-07-17 | 2,590 | 2,600 | 2,500 | 2,600 | 22,000 | 1,130.43 |
| 1984-07-16 | 2,600 | 2,630 | 2,560 | 2,590 | 21,000 | 1,126.09 |
| 1984-07-13 | 2,630 | 2,670 | 2,590 | 2,600 | 18,000 | 1,130.43 |
| 1984-07-12 | 2,610 | 2,660 | 2,610 | 2,650 | 13,000 | 1,152.17 |
| 1984-07-11 | 2,520 | 2,530 | 2,500 | 2,500 | 4,000 | 1,086.96 |
| 1984-07-10 | 2,500 | 2,600 | 2,500 | 2,600 | 9,000 | 1,130.43 |
| 1984-07-09 | 2,470 | 2,530 | 2,470 | 2,530 | 8,000 | 1,100 |
| 1984-07-07 | 2,550 | 2,550 | 2,500 | 2,500 | 13,000 | 1,086.96 |
| 1984-07-06 | 2,590 | 2,600 | 2,590 | 2,590 | 3,000 | 1,126.09 |
| 1984-07-05 | 2,590 | 2,620 | 2,590 | 2,620 | 50,000 | 1,139.13 |
| 1984-07-04 | 2,640 | 2,640 | 2,590 | 2,590 | 6,000 | 1,126.09 |
| 1984-07-03 | 2,590 | 2,650 | 2,590 | 2,650 | 15,000 | 1,152.17 |
| 1984-07-02 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 1,143.48 |
| 1984-06-30 | 2,610 | 2,630 | 2,610 | 2,630 | 5,000 | 1,143.48 |
| 1984-06-29 | 2,650 | 2,650 | 2,600 | 2,610 | 103,000 | 1,134.78 |
| 1984-06-28 | 2,710 | 2,710 | 2,700 | 2,700 | 22,000 | 1,173.91 |
| 1984-06-27 | 2,700 | 2,730 | 2,700 | 2,710 | 32,000 | 1,178.26 |
| 1984-06-26 | 2,660 | 2,740 | 2,660 | 2,700 | 21,000 | 1,173.91 |
| 1984-06-25 | 2,660 | 2,690 | 2,660 | 2,670 | 15,000 | 1,160.87 |
| 1984-06-23 | 2,650 | 2,650 | 2,640 | 2,640 | 3,000 | 1,147.83 |
| 1984-06-22 | 2,660 | 2,660 | 2,660 | 2,660 | 4,000 | 1,156.52 |
| 1984-06-21 | 2,610 | 2,650 | 2,610 | 2,650 | 25,000 | 1,152.17 |
| 1984-06-20 | 2,590 | 2,590 | 2,580 | 2,580 | 5,000 | 1,121.74 |
| 1984-06-19 | 2,580 | 2,590 | 2,570 | 2,580 | 28,000 | 1,121.74 |
| 1984-06-18 | 2,620 | 2,620 | 2,610 | 2,610 | 11,000 | 1,134.78 |
| 1984-06-16 | 2,620 | 2,660 | 2,610 | 2,610 | 6,000 | 1,134.78 |
| 1984-06-15 | 2,610 | 2,660 | 2,610 | 2,660 | 5,000 | 1,156.52 |
| 1984-06-14 | 2,660 | 2,660 | 2,660 | 2,660 | 25,000 | 1,156.52 |
| 1984-06-13 | 2,790 | 2,790 | 2,700 | 2,700 | 11,000 | 1,173.91 |
| 1984-06-12 | 2,890 | 2,900 | 2,800 | 2,800 | 33,000 | 1,217.39 |
| 1984-06-11 | 2,950 | 2,950 | 2,900 | 2,900 | 20,000 | 1,260.87 |
| 1984-06-08 | 2,890 | 2,970 | 2,890 | 2,900 | 15,000 | 1,260.87 |
| 1984-06-07 | 2,870 | 2,900 | 2,870 | 2,900 | 4,000 | 1,260.87 |
| 1984-06-06 | 2,850 | 2,910 | 2,850 | 2,910 | 3,000 | 1,265.22 |
| 1984-06-05 | 2,850 | 2,860 | 2,850 | 2,860 | 6,000 | 1,243.48 |
| 1984-06-04 | 2,950 | 2,950 | 2,860 | 2,900 | 17,000 | 1,260.87 |
| 1984-06-02 | 2,910 | 2,930 | 2,910 | 2,930 | 2,000 | 1,273.91 |
| 1984-06-01 | 2,950 | 2,950 | 2,920 | 2,940 | 6,000 | 1,278.26 |
| 1984-05-31 | 2,910 | 2,950 | 2,910 | 2,950 | 4,000 | 1,282.61 |
| 1984-05-30 | 2,900 | 2,900 | 2,900 | 2,900 | 21,000 | 1,260.87 |
| 1984-05-29 | 2,950 | 2,950 | 2,900 | 2,900 | 24,000 | 1,260.87 |
| 1984-05-28 | 3,100 | 3,100 | 3,050 | 3,100 | 50,000 | 1,347.83 |
| 1984-05-26 | 3,000 | 3,000 | 2,900 | 2,900 | 19,000 | 1,260.87 |
| 1984-05-24 | 2,900 | 3,000 | 2,900 | 3,000 | 11,000 | 1,304.35 |
| 1984-05-23 | 2,850 | 2,900 | 2,830 | 2,900 | 43,000 | 1,260.87 |
| 1984-05-22 | 2,810 | 2,830 | 2,800 | 2,830 | 25,000 | 1,230.43 |
| 1984-05-21 | 2,850 | 2,850 | 2,850 | 2,850 | 10,000 | 1,239.13 |
| 1984-05-19 | 2,900 | 2,900 | 2,870 | 2,870 | 6,000 | 1,247.83 |
| 1984-05-18 | 2,920 | 3,000 | 2,850 | 2,850 | 19,000 | 1,239.13 |
| 1984-05-17 | 3,100 | 3,140 | 2,950 | 2,950 | 28,000 | 1,282.61 |
| 1984-05-16 | 3,080 | 3,100 | 3,000 | 3,100 | 25,000 | 1,347.83 |
| 1984-05-15 | 2,710 | 3,050 | 2,710 | 2,950 | 76,000 | 1,282.61 |
| 1984-05-14 | 2,810 | 2,810 | 2,810 | 2,810 | 15,000 | 1,221.74 |
| 1984-05-11 | 3,290 | 3,300 | 3,210 | 3,210 | 10,000 | 1,395.65 |
| 1984-05-10 | 3,290 | 3,300 | 3,290 | 3,300 | 28,000 | 1,434.78 |
| 1984-05-09 | 3,640 | 3,640 | 3,640 | 3,640 | 10,000 | 1,582.61 |
| 1984-05-08 | 3,740 | 3,740 | 3,590 | 3,590 | 11,000 | 1,560.87 |
| 1984-05-07 | 3,740 | 3,740 | 3,740 | 3,740 | 5,000 | 1,626.09 |
| 1984-05-04 | 3,790 | 3,800 | 3,750 | 3,750 | 12,000 | 1,630.43 |
| 1984-05-02 | 3,750 | 3,800 | 3,750 | 3,800 | 12,000 | 1,652.17 |
| 1984-05-01 | 3,800 | 3,880 | 3,800 | 3,800 | 7,000 | 1,652.17 |
| 1984-04-28 | 3,880 | 3,880 | 3,800 | 3,800 | 7,000 | 1,652.17 |
| 1984-04-27 | 3,800 | 3,880 | 3,800 | 3,880 | 10,000 | 1,686.96 |
| 1984-04-26 | 3,800 | 3,860 | 3,800 | 3,860 | 9,000 | 1,678.26 |
| 1984-04-25 | 3,800 | 3,810 | 3,760 | 3,800 | 19,000 | 1,652.17 |
| 1984-04-24 | 4,200 | 4,200 | 4,020 | 4,100 | 11,000 | 1,620.55 |
| 1984-04-23 | 4,300 | 4,300 | 4,240 | 4,250 | 62,000 | 1,679.84 |
| 1984-04-21 | 4,290 | 4,290 | 4,290 | 4,290 | 14,000 | 1,695.65 |
| 1984-04-20 | 4,160 | 4,250 | 4,110 | 4,250 | 20,000 | 1,679.84 |
| 1984-04-18 | 4,590 | 4,590 | 4,540 | 4,560 | 82,000 | 1,802.37 |
| 1984-04-17 | 4,550 | 4,550 | 4,490 | 4,540 | 110,000 | 1,794.47 |
| 1984-04-16 | 4,490 | 4,550 | 4,440 | 4,500 | 55,000 | 1,778.66 |
| 1984-04-13 | 4,400 | 4,470 | 4,400 | 4,400 | 60,000 | 1,739.13 |
| 1984-04-12 | 4,490 | 4,490 | 4,300 | 4,300 | 40,000 | 1,699.60 |
| 1984-04-11 | 4,400 | 4,500 | 4,300 | 4,480 | 58,000 | 1,770.75 |
| 1984-04-10 | 4,500 | 4,500 | 4,300 | 4,300 | 51,000 | 1,699.60 |
| 1984-04-09 | 4,350 | 4,500 | 4,350 | 4,500 | 29,000 | 1,778.66 |
| 1984-04-07 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 1,719.37 |
| 1984-04-06 | 4,400 | 4,420 | 4,350 | 4,420 | 25,000 | 1,747.04 |
| 1984-04-05 | 4,570 | 4,570 | 4,450 | 4,450 | 66,000 | 1,758.89 |
| 1984-04-04 | 4,530 | 4,580 | 4,460 | 4,520 | 71,000 | 1,786.56 |
| 1984-04-03 | 4,590 | 4,600 | 4,490 | 4,500 | 71,000 | 1,778.66 |
| 1984-04-02 | 4,420 | 4,550 | 4,420 | 4,550 | 69,000 | 1,798.42 |
| 1984-03-31 | 4,560 | 4,560 | 4,500 | 4,520 | 74,000 | 1,786.56 |
| 1984-03-30 | 4,740 | 4,740 | 4,600 | 4,610 | 52,000 | 1,822.13 |
| 1984-03-29 | 4,600 | 4,800 | 4,570 | 4,770 | 295,000 | 1,885.38 |
| 1984-03-28 | 4,400 | 4,550 | 4,380 | 4,500 | 133,000 | 1,778.66 |
| 1984-03-27 | 4,410 | 4,500 | 4,290 | 4,290 | 51,000 | 1,695.65 |
| 1984-03-26 | 4,540 | 4,540 | 4,400 | 4,440 | 33,000 | 1,754.94 |
| 1984-03-24 | 4,510 | 4,550 | 4,440 | 4,530 | 44,000 | 1,790.51 |
| 1984-03-23 | 4,440 | 4,500 | 4,440 | 4,500 | 99,000 | 1,778.66 |
| 1984-03-22 | 4,360 | 4,450 | 4,360 | 4,450 | 38,000 | 1,758.89 |
| 1984-03-21 | 4,360 | 4,600 | 4,350 | 4,360 | 41,000 | 1,723.32 |
| 1984-03-19 | 4,500 | 4,500 | 4,320 | 4,380 | 102,000 | 1,731.23 |
| 1984-03-17 | 4,600 | 4,600 | 4,500 | 4,540 | 63,000 | 1,794.47 |
| 1984-03-16 | 4,550 | 4,620 | 4,500 | 4,550 | 118,000 | 1,798.42 |
| 1984-03-15 | 4,600 | 4,720 | 4,500 | 4,650 | 212,000 | 1,837.94 |
| 1984-03-14 | 4,500 | 4,680 | 4,450 | 4,660 | 434,000 | 1,841.90 |
| 1984-03-13 | 4,240 | 4,440 | 4,210 | 4,350 | 464,000 | 1,719.37 |
| 1984-03-12 | 4,050 | 4,210 | 4,030 | 4,200 | 524,000 | 1,660.08 |
| 1984-03-09 | 3,790 | 3,900 | 3,780 | 3,850 | 272,000 | 1,521.74 |
| 1984-03-08 | 3,530 | 3,790 | 3,530 | 3,790 | 42,000 | 1,498.02 |
| 1984-03-07 | 3,800 | 3,830 | 3,550 | 3,580 | 36,000 | 1,415.02 |
| 1984-03-06 | 3,750 | 3,800 | 3,750 | 3,800 | 105,000 | 1,501.98 |
| 1984-03-05 | 3,470 | 3,600 | 3,470 | 3,570 | 108,000 | 1,411.07 |
| 1984-03-03 | 3,470 | 3,510 | 3,470 | 3,510 | 19,000 | 1,387.35 |
| 1984-03-02 | 3,500 | 3,500 | 3,450 | 3,470 | 12,000 | 1,371.54 |
| 1984-03-01 | 3,530 | 3,550 | 3,470 | 3,470 | 85,000 | 1,371.54 |
| 1984-02-29 | 3,600 | 3,600 | 3,550 | 3,550 | 23,000 | 1,403.16 |
| 1984-02-28 | 3,650 | 3,650 | 3,550 | 3,550 | 38,000 | 1,403.16 |
| 1984-02-27 | 3,620 | 3,670 | 3,620 | 3,640 | 24,000 | 1,438.74 |
| 1984-02-25 | 3,550 | 3,600 | 3,540 | 3,600 | 30,000 | 1,422.92 |
| 1984-02-24 | 3,530 | 3,550 | 3,530 | 3,530 | 18,000 | 1,395.26 |
| 1984-02-23 | 3,530 | 3,570 | 3,530 | 3,530 | 28,000 | 1,395.26 |
| 1984-02-22 | 3,330 | 3,500 | 3,310 | 3,500 | 47,000 | 1,383.40 |
| 1984-02-21 | 3,310 | 3,370 | 3,310 | 3,310 | 34,000 | 1,308.30 |
| 1984-02-20 | 3,300 | 3,310 | 3,300 | 3,310 | 4,000 | 1,308.30 |
| 1984-02-17 | 3,310 | 3,340 | 3,290 | 3,330 | 13,000 | 1,316.21 |
| 1984-02-16 | 3,320 | 3,320 | 3,310 | 3,310 | 4,000 | 1,308.30 |
| 1984-02-15 | 3,310 | 3,310 | 3,310 | 3,310 | 9,000 | 1,308.30 |
| 1984-02-14 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,304.35 |
| 1984-02-13 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,343.87 |
| 1984-02-10 | 3,350 | 3,350 | 3,300 | 3,300 | 14,000 | 1,304.35 |
| 1984-02-09 | 3,460 | 3,460 | 3,400 | 3,400 | 17,000 | 1,343.87 |
| 1984-02-08 | 3,450 | 3,450 | 3,450 | 3,450 | 13,000 | 1,363.64 |
| 1984-02-07 | 3,500 | 3,510 | 3,500 | 3,500 | 7,000 | 1,383.40 |
| 1984-02-06 | 3,450 | 3,510 | 3,450 | 3,500 | 10,000 | 1,383.40 |
| 1984-02-04 | 3,410 | 3,500 | 3,410 | 3,500 | 3,000 | 1,383.40 |
| 1984-02-03 | 3,630 | 3,630 | 3,560 | 3,560 | 18,000 | 1,407.11 |
| 1984-02-02 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 | 1,422.92 |
| 1984-02-01 | 3,690 | 3,690 | 3,580 | 3,600 | 23,000 | 1,422.92 |
| 1984-01-31 | 3,690 | 3,690 | 3,650 | 3,660 | 13,000 | 1,446.64 |
| 1984-01-30 | 3,800 | 3,800 | 3,710 | 3,740 | 32,000 | 1,478.26 |
| 1984-01-28 | 3,790 | 3,800 | 3,750 | 3,780 | 49,000 | 1,494.07 |
| 1984-01-27 | 3,800 | 3,800 | 3,730 | 3,780 | 72,000 | 1,494.07 |
| 1984-01-26 | 3,810 | 3,830 | 3,700 | 3,700 | 55,000 | 1,462.45 |
| 1984-01-25 | 3,760 | 3,870 | 3,750 | 3,800 | 63,000 | 1,501.98 |
| 1984-01-24 | 3,850 | 3,870 | 3,750 | 3,750 | 180,000 | 1,482.21 |
| 1984-01-23 | 3,850 | 3,900 | 3,810 | 3,870 | 164,000 | 1,529.64 |
| 1984-01-21 | 3,720 | 3,900 | 3,720 | 3,860 | 254,000 | 1,525.69 |
| 1984-01-20 | 3,600 | 3,690 | 3,550 | 3,690 | 165,000 | 1,458.50 |
| 1984-01-19 | 3,460 | 3,600 | 3,450 | 3,590 | 174,000 | 1,418.97 |
| 1984-01-18 | 3,360 | 3,530 | 3,350 | 3,460 | 127,000 | 1,367.59 |
| 1984-01-17 | 3,380 | 3,380 | 3,280 | 3,350 | 20,000 | 1,324.11 |
| 1984-01-13 | 3,400 | 3,400 | 3,300 | 3,330 | 39,000 | 1,316.21 |
| 1984-01-12 | 3,300 | 3,300 | 3,180 | 3,300 | 24,000 | 1,304.35 |
| 1984-01-11 | 3,260 | 3,400 | 3,260 | 3,280 | 58,000 | 1,296.44 |
| 1984-01-10 | 3,250 | 3,280 | 3,250 | 3,280 | 16,000 | 1,296.44 |
| 1984-01-09 | 3,440 | 3,440 | 3,390 | 3,400 | 30,000 | 1,343.87 |
| 1984-01-07 | 3,280 | 3,450 | 3,280 | 3,440 | 52,000 | 1,359.68 |
| 1984-01-06 | 3,280 | 3,280 | 3,250 | 3,280 | 31,000 | 1,296.44 |
| 1984-01-05 | 3,310 | 3,330 | 3,290 | 3,290 | 27,000 | 1,300.40 |
| 1984-01-04 | 3,280 | 3,330 | 3,270 | 3,300 | 32,000 | 1,304.35 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
