9404 日本テレビホールディングス(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 | 12,800 | 13,000 | 12,800 | 13,000 | 3,000 | 541.13 |
| 1984-12-27 | 12,800 | 12,900 | 12,800 | 12,800 | 2,200 | 532.80 |
| 1984-12-26 | 12,680 | 12,920 | 12,680 | 12,800 | 7,400 | 532.80 |
| 1984-12-25 | 12,880 | 12,890 | 12,880 | 12,880 | 2,100 | 536.13 |
| 1984-12-24 | 13,010 | 13,050 | 12,880 | 13,010 | 3,800 | 541.54 |
| 1984-12-22 | 13,190 | 13,210 | 13,190 | 13,210 | 3,300 | 549.87 |
| 1984-12-20 | 13,490 | 13,590 | 13,490 | 13,590 | 4,800 | 565.68 |
| 1984-12-19 | 13,500 | 13,700 | 13,500 | 13,690 | 4,900 | 569.85 |
| 1984-12-18 | 13,500 | 13,510 | 13,400 | 13,510 | 6,400 | 562.35 |
| 1984-12-17 | 13,300 | 13,500 | 13,300 | 13,500 | 2,100 | 561.94 |
| 1984-12-15 | 13,000 | 13,100 | 13,000 | 13,100 | 3,600 | 545.29 |
| 1984-12-14 | 12,690 | 12,800 | 12,690 | 12,700 | 5,200 | 528.64 |
| 1984-12-13 | 12,610 | 12,750 | 12,600 | 12,680 | 4,200 | 527.81 |
| 1984-12-12 | 12,500 | 12,500 | 12,500 | 12,500 | 6,700 | 520.31 |
| 1984-12-11 | 12,500 | 12,500 | 12,500 | 12,500 | 3,600 | 520.31 |
| 1984-12-10 | 12,500 | 12,510 | 12,500 | 12,500 | 10,000 | 520.31 |
| 1984-12-07 | 12,900 | 12,950 | 12,500 | 12,500 | 9,500 | 520.31 |
| 1984-12-06 | 12,900 | 12,900 | 12,900 | 12,900 | 5,600 | 536.96 |
| 1984-12-05 | 13,500 | 13,500 | 13,200 | 13,300 | 8,800 | 553.61 |
| 1984-12-04 | 13,580 | 13,580 | 13,500 | 13,500 | 12,400 | 561.94 |
| 1984-12-03 | 12,610 | 13,030 | 12,610 | 12,980 | 9,800 | 540.29 |
| 1984-12-01 | 12,960 | 13,010 | 12,960 | 13,010 | 4,100 | 541.54 |
| 1984-11-30 | 12,710 | 13,150 | 12,710 | 12,800 | 6,900 | 532.80 |
| 1984-11-29 | 13,100 | 13,200 | 12,900 | 12,900 | 7,000 | 536.96 |
| 1984-11-28 | 12,890 | 13,200 | 12,890 | 12,900 | 7,700 | 536.96 |
| 1984-11-27 | 12,950 | 12,950 | 12,500 | 12,690 | 6,200 | 528.22 |
| 1984-11-26 | 12,980 | 12,980 | 12,700 | 12,970 | 3,100 | 539.88 |
| 1984-11-24 | 13,000 | 13,000 | 12,710 | 12,990 | 1,400 | 540.71 |
| 1984-11-22 | 13,100 | 13,200 | 12,800 | 12,800 | 7,400 | 532.80 |
| 1984-11-21 | 12,700 | 12,900 | 12,510 | 12,900 | 11,000 | 536.96 |
| 1984-11-20 | 12,600 | 12,990 | 12,100 | 12,700 | 15,400 | 528.64 |
| 1984-11-19 | 13,200 | 13,300 | 12,900 | 13,000 | 24,000 | 541.13 |
| 1984-11-17 | 13,500 | 13,500 | 13,300 | 13,400 | 9,600 | 557.78 |
| 1984-11-16 | 14,000 | 14,160 | 13,720 | 13,730 | 58,300 | 571.51 |
| 1984-11-15 | 14,150 | 14,500 | 13,950 | 13,960 | 108,900 | 581.09 |
| 1984-11-14 | 13,400 | 14,350 | 13,380 | 13,750 | 116,800 | 572.34 |
| 1984-11-13 | 13,070 | 13,400 | 13,070 | 13,380 | 30,900 | 556.94 |
| 1984-11-12 | 13,000 | 13,100 | 12,900 | 13,010 | 19,500 | 541.54 |
| 1984-11-09 | 13,020 | 13,030 | 12,800 | 12,850 | 8,200 | 534.88 |
| 1984-11-08 | 13,400 | 13,400 | 13,000 | 13,020 | 80,200 | 541.96 |
| 1984-11-07 | 13,570 | 13,800 | 13,400 | 13,420 | 79,300 | 558.61 |
| 1984-11-06 | 14,010 | 14,050 | 13,170 | 13,170 | 70,100 | 548.20 |
| 1984-11-05 | 13,760 | 14,000 | 13,600 | 13,940 | 72,600 | 580.25 |
| 1984-11-02 | 13,610 | 13,680 | 13,300 | 13,560 | 109,800 | 564.44 |
| 1984-11-01 | 12,900 | 13,500 | 12,800 | 13,210 | 81,400 | 549.87 |
| 1984-10-31 | 11,990 | 12,190 | 11,990 | 12,100 | 11,800 | 503.66 |
| 1984-10-30 | 11,900 | 12,200 | 11,700 | 11,990 | 13,300 | 499.08 |
| 1984-10-29 | 11,000 | 11,700 | 10,990 | 11,700 | 12,800 | 487.01 |
| 1984-10-27 | 11,000 | 11,000 | 10,950 | 11,000 | 2,600 | 457.88 |
| 1984-10-26 | 11,200 | 11,200 | 10,950 | 11,000 | 1,200 | 457.88 |
| 1984-10-25 | 11,000 | 11,200 | 10,990 | 11,200 | 3,200 | 466.20 |
| 1984-10-24 | 11,200 | 11,200 | 11,000 | 11,200 | 3,300 | 466.20 |
| 1984-10-23 | 11,100 | 11,300 | 11,090 | 11,300 | 2,500 | 470.36 |
| 1984-10-22 | 11,100 | 11,100 | 10,900 | 11,100 | 1,500 | 462.04 |
| 1984-10-20 | 11,290 | 11,290 | 11,000 | 11,100 | 2,300 | 462.04 |
| 1984-10-19 | 11,310 | 11,310 | 11,100 | 11,100 | 3,700 | 462.04 |
| 1984-10-18 | 11,600 | 11,600 | 11,300 | 11,300 | 2,900 | 470.36 |
| 1984-10-17 | 11,300 | 11,550 | 11,000 | 11,550 | 9,600 | 480.77 |
| 1984-10-16 | 11,110 | 11,110 | 11,110 | 11,110 | 300 | 462.45 |
| 1984-10-12 | 11,010 | 11,020 | 11,010 | 11,020 | 600 | 458.71 |
| 1984-10-11 | 11,210 | 11,210 | 11,210 | 11,210 | 600 | 466.62 |
| 1984-10-09 | 11,610 | 11,610 | 11,410 | 11,410 | 1,900 | 474.94 |
| 1984-10-06 | 12,000 | 12,010 | 12,000 | 12,010 | 300 | 499.92 |
| 1984-10-05 | 12,000 | 12,000 | 11,990 | 11,990 | 1,100 | 499.08 |
| 1984-10-03 | 12,200 | 12,200 | 12,200 | 12,200 | 2,300 | 507.83 |
| 1984-10-01 | 13,000 | 13,000 | 13,000 | 13,000 | 1,700 | 541.13 |
| 1984-09-29 | 12,400 | 13,000 | 12,300 | 13,000 | 7,000 | 541.13 |
| 1984-09-28 | 12,100 | 12,370 | 12,100 | 12,370 | 9,700 | 514.90 |
| 1984-09-27 | 12,400 | 12,400 | 12,290 | 12,300 | 8,500 | 511.99 |
| 1984-09-26 | 12,160 | 12,300 | 12,160 | 12,300 | 600 | 511.99 |
| 1984-09-25 | 12,600 | 12,600 | 12,390 | 12,390 | 21,400 | 515.73 |
| 1984-09-22 | 12,600 | 12,600 | 12,600 | 12,600 | 5,700 | 524.48 |
| 1984-09-21 | 13,040 | 13,040 | 12,600 | 12,600 | 36,200 | 524.48 |
| 1984-09-20 | 13,400 | 13,550 | 12,990 | 13,100 | 93,500 | 545.29 |
| 1984-09-19 | 13,000 | 13,600 | 12,810 | 13,300 | 104,300 | 553.61 |
| 1984-09-18 | 12,100 | 12,660 | 12,100 | 12,500 | 85,400 | 520.31 |
| 1984-09-17 | 12,100 | 12,300 | 12,100 | 12,300 | 26,000 | 511.99 |
| 1984-09-14 | 12,100 | 12,100 | 11,950 | 12,000 | 16,500 | 499.50 |
| 1984-09-13 | 11,400 | 12,000 | 11,400 | 11,950 | 41,100 | 497.42 |
| 1984-09-12 | 11,700 | 11,980 | 11,600 | 11,600 | 15,700 | 482.85 |
| 1984-09-11 | 11,500 | 11,600 | 11,500 | 11,600 | 25,000 | 482.85 |
| 1984-09-10 | 11,390 | 11,600 | 11,390 | 11,500 | 11,100 | 478.69 |
| 1984-09-07 | 10,950 | 11,200 | 10,950 | 11,200 | 60,600 | 466.20 |
| 1984-09-06 | 11,000 | 11,200 | 10,840 | 10,950 | 8,800 | 455.79 |
| 1984-09-05 | 11,000 | 11,000 | 10,830 | 10,840 | 2,100 | 451.22 |
| 1984-09-04 | 11,200 | 11,200 | 10,830 | 10,830 | 700 | 450.80 |
| 1984-09-01 | 10,800 | 10,800 | 10,800 | 10,800 | 700 | 449.55 |
| 1984-08-31 | 11,010 | 11,010 | 11,000 | 11,000 | 1,200 | 457.88 |
| 1984-08-30 | 11,200 | 11,200 | 11,000 | 11,000 | 900 | 457.88 |
| 1984-08-29 | 11,200 | 11,200 | 11,200 | 11,200 | 600 | 466.20 |
| 1984-08-28 | 11,400 | 11,400 | 11,000 | 11,400 | 7,400 | 474.53 |
| 1984-08-27 | 11,400 | 11,400 | 11,300 | 11,400 | 1,700 | 474.53 |
| 1984-08-25 | 11,300 | 11,300 | 11,300 | 11,300 | 2,000 | 470.36 |
| 1984-08-24 | 11,400 | 11,400 | 11,300 | 11,400 | 2,800 | 474.53 |
| 1984-08-23 | 11,400 | 11,500 | 11,000 | 11,250 | 2,100 | 468.28 |
| 1984-08-22 | 11,200 | 11,300 | 11,000 | 11,200 | 1,400 | 466.20 |
| 1984-08-21 | 11,200 | 11,200 | 11,000 | 11,000 | 700 | 457.88 |
| 1984-08-20 | 11,390 | 11,400 | 11,390 | 11,400 | 500 | 474.53 |
| 1984-08-18 | 11,600 | 11,600 | 11,400 | 11,590 | 9,200 | 482.43 |
| 1984-08-17 | 10,800 | 11,600 | 10,800 | 11,600 | 25,900 | 482.85 |
| 1984-08-16 | 10,950 | 11,000 | 10,750 | 10,800 | 4,000 | 449.55 |
| 1984-08-15 | 10,550 | 10,750 | 10,500 | 10,600 | 2,700 | 441.23 |
| 1984-08-14 | 10,150 | 10,200 | 10,150 | 10,150 | 5,200 | 422.49 |
| 1984-08-13 | 10,650 | 10,650 | 10,100 | 10,100 | 6,800 | 420.41 |
| 1984-08-10 | 10,700 | 10,840 | 10,690 | 10,690 | 7,900 | 444.97 |
| 1984-08-09 | 10,900 | 10,900 | 10,900 | 10,900 | 2,100 | 453.71 |
| 1984-08-07 | 11,000 | 11,000 | 10,990 | 10,990 | 1,300 | 457.46 |
| 1984-08-06 | 11,200 | 11,200 | 11,200 | 11,200 | 1,500 | 466.20 |
| 1984-08-04 | 11,500 | 11,500 | 11,500 | 11,500 | 3,600 | 478.69 |
| 1984-08-02 | 10,070 | 10,700 | 10,070 | 10,700 | 2,400 | 445.39 |
| 1984-08-01 | 10,000 | 10,200 | 10,000 | 10,000 | 5,000 | 416.25 |
| 1984-07-31 | 10,100 | 10,300 | 10,100 | 10,100 | 3,400 | 420.41 |
| 1984-07-30 | 10,500 | 10,500 | 10,500 | 10,500 | 3,400 | 437.06 |
| 1984-07-28 | 10,500 | 10,520 | 10,250 | 10,250 | 5,500 | 426.66 |
| 1984-07-27 | 10,700 | 10,700 | 10,700 | 10,700 | 5,800 | 445.39 |
| 1984-07-26 | 10,210 | 10,410 | 10,210 | 10,250 | 8,300 | 426.66 |
| 1984-07-25 | 10,200 | 10,200 | 10,200 | 10,200 | 1,800 | 424.58 |
| 1984-07-24 | 10,200 | 10,220 | 10,200 | 10,220 | 3,800 | 425.41 |
| 1984-07-23 | 10,500 | 10,500 | 10,200 | 10,200 | 5,300 | 424.58 |
| 1984-07-21 | 10,500 | 10,500 | 10,500 | 10,500 | 600 | 437.06 |
| 1984-07-20 | 10,310 | 10,600 | 10,300 | 10,600 | 3,100 | 441.23 |
| 1984-07-19 | 10,500 | 10,500 | 10,320 | 10,400 | 1,500 | 432.90 |
| 1984-07-18 | 10,620 | 10,630 | 10,500 | 10,500 | 4,600 | 437.06 |
| 1984-07-17 | 10,590 | 10,650 | 10,500 | 10,650 | 5,800 | 443.31 |
| 1984-07-16 | 10,990 | 10,990 | 10,990 | 10,990 | 5,300 | 457.46 |
| 1984-07-13 | 11,100 | 11,100 | 11,080 | 11,100 | 3,100 | 462.04 |
| 1984-07-12 | 11,060 | 11,350 | 10,990 | 11,060 | 2,500 | 460.37 |
| 1984-07-11 | 11,100 | 11,470 | 11,010 | 11,460 | 4,700 | 477.02 |
| 1984-07-10 | 11,510 | 11,520 | 11,100 | 11,100 | 7,800 | 462.04 |
| 1984-07-09 | 11,510 | 11,710 | 11,510 | 11,510 | 900 | 479.10 |
| 1984-07-07 | 11,510 | 11,700 | 11,510 | 11,700 | 300 | 487.01 |
| 1984-07-06 | 11,510 | 11,510 | 11,510 | 11,510 | 900 | 479.10 |
| 1984-07-05 | 11,500 | 11,700 | 11,400 | 11,510 | 2,400 | 479.10 |
| 1984-07-04 | 11,790 | 11,790 | 11,300 | 11,550 | 3,300 | 480.77 |
| 1984-07-03 | 12,190 | 12,190 | 12,100 | 12,190 | 1,100 | 507.41 |
| 1984-07-02 | 12,500 | 12,500 | 12,300 | 12,300 | 3,500 | 511.99 |
| 1984-06-30 | 12,300 | 12,300 | 12,300 | 12,300 | 1,700 | 511.99 |
| 1984-06-29 | 12,200 | 12,300 | 12,100 | 12,300 | 4,000 | 511.99 |
| 1984-06-28 | 12,000 | 12,200 | 12,000 | 12,200 | 2,200 | 507.83 |
| 1984-06-27 | 11,800 | 12,000 | 11,800 | 12,000 | 10,800 | 499.50 |
| 1984-06-26 | 11,800 | 12,000 | 11,800 | 11,800 | 7,100 | 491.18 |
| 1984-06-25 | 11,800 | 12,000 | 11,800 | 11,800 | 1,400 | 491.18 |
| 1984-06-23 | 11,800 | 11,800 | 11,800 | 11,800 | 2,000 | 491.18 |
| 1984-06-22 | 11,800 | 11,800 | 11,780 | 11,800 | 5,700 | 491.18 |
| 1984-06-21 | 12,000 | 12,000 | 11,800 | 11,800 | 3,200 | 491.18 |
| 1984-06-20 | 12,000 | 12,000 | 11,810 | 12,000 | 3,100 | 499.50 |
| 1984-06-19 | 12,000 | 12,200 | 12,000 | 12,200 | 6,500 | 507.83 |
| 1984-06-16 | 11,410 | 11,410 | 11,400 | 11,400 | 2,200 | 474.53 |
| 1984-06-15 | 11,300 | 11,500 | 11,300 | 11,400 | 2,800 | 474.53 |
| 1984-06-14 | 12,100 | 12,400 | 11,800 | 11,800 | 9,300 | 491.18 |
| 1984-06-13 | 12,600 | 12,600 | 12,190 | 12,200 | 8,500 | 507.83 |
| 1984-06-12 | 12,800 | 12,800 | 12,500 | 12,700 | 9,500 | 528.64 |
| 1984-06-11 | 12,850 | 13,000 | 12,500 | 13,000 | 21,700 | 541.13 |
| 1984-06-08 | 12,500 | 12,670 | 12,500 | 12,650 | 28,600 | 526.56 |
| 1984-06-07 | 11,810 | 12,690 | 11,810 | 12,690 | 17,200 | 528.22 |
| 1984-06-06 | 12,200 | 12,200 | 11,800 | 11,800 | 4,400 | 491.18 |
| 1984-06-05 | 12,000 | 12,200 | 11,950 | 12,200 | 36,800 | 507.83 |
| 1984-06-04 | 12,100 | 12,100 | 12,000 | 12,100 | 6,700 | 503.66 |
| 1984-06-02 | 12,100 | 12,100 | 11,900 | 12,100 | 10,500 | 503.66 |
| 1984-05-31 | 11,310 | 11,310 | 11,100 | 11,100 | 3,700 | 462.04 |
| 1984-05-30 | 11,000 | 12,000 | 11,000 | 12,000 | 7,900 | 499.50 |
| 1984-05-29 | 11,100 | 11,400 | 10,700 | 11,100 | 6,300 | 462.04 |
| 1984-05-28 | 11,100 | 11,300 | 11,100 | 11,300 | 1,100 | 470.36 |
| 1984-05-26 | 11,500 | 11,500 | 11,480 | 11,500 | 1,700 | 478.69 |
| 1984-05-25 | 11,650 | 11,800 | 11,600 | 11,600 | 3,800 | 482.85 |
| 1984-05-24 | 12,000 | 12,000 | 11,800 | 11,850 | 10,900 | 493.26 |
| 1984-05-23 | 10,700 | 11,500 | 10,700 | 11,400 | 10,100 | 474.53 |
| 1984-05-22 | 10,700 | 10,900 | 10,700 | 10,700 | 5,300 | 445.39 |
| 1984-05-21 | 11,500 | 11,500 | 11,100 | 11,300 | 2,700 | 470.36 |
| 1984-05-19 | 11,700 | 11,700 | 11,300 | 11,300 | 2,800 | 470.36 |
| 1984-05-18 | 11,990 | 11,990 | 11,790 | 11,790 | 1,500 | 490.76 |
| 1984-05-17 | 13,000 | 13,000 | 11,990 | 12,000 | 5,300 | 499.50 |
| 1984-05-16 | 13,000 | 13,000 | 12,700 | 13,000 | 6,600 | 541.13 |
| 1984-05-15 | 12,200 | 13,010 | 12,010 | 13,010 | 6,300 | 541.54 |
| 1984-05-14 | 12,500 | 12,500 | 12,500 | 12,500 | 400 | 520.31 |
| 1984-05-11 | 12,850 | 12,850 | 12,800 | 12,800 | 2,900 | 532.80 |
| 1984-05-10 | 12,920 | 12,920 | 12,850 | 12,850 | 3,300 | 534.88 |
| 1984-05-09 | 12,850 | 13,000 | 12,850 | 12,900 | 5,100 | 536.96 |
| 1984-05-08 | 12,800 | 13,000 | 12,800 | 12,850 | 4,900 | 534.88 |
| 1984-05-07 | 13,490 | 13,490 | 13,200 | 13,300 | 2,100 | 553.61 |
| 1984-05-04 | 13,710 | 13,710 | 13,500 | 13,500 | 9,900 | 561.94 |
| 1984-05-01 | 13,110 | 13,110 | 13,110 | 13,110 | 2,600 | 545.70 |
| 1984-04-28 | 13,800 | 13,800 | 13,500 | 13,510 | 1,700 | 562.35 |
| 1984-04-27 | 14,500 | 14,500 | 13,800 | 13,800 | 9,000 | 574.43 |
| 1984-04-26 | 13,200 | 14,600 | 13,200 | 14,600 | 31,100 | 607.73 |
| 1984-04-25 | 13,000 | 13,060 | 12,500 | 12,800 | 11,200 | 532.80 |
| 1984-04-24 | 13,520 | 13,530 | 13,000 | 13,000 | 7,000 | 541.13 |
| 1984-04-23 | 13,800 | 13,900 | 13,300 | 13,590 | 6,100 | 565.68 |
| 1984-04-21 | 14,100 | 14,200 | 13,800 | 13,900 | 10,900 | 578.59 |
| 1984-04-20 | 13,500 | 14,000 | 13,500 | 13,900 | 11,400 | 578.59 |
| 1984-04-19 | 14,440 | 14,450 | 14,440 | 14,450 | 2,300 | 601.48 |
| 1984-04-18 | 15,000 | 15,000 | 14,500 | 14,510 | 45,400 | 603.98 |
| 1984-04-17 | 15,500 | 15,650 | 15,500 | 15,500 | 5,400 | 645.19 |
| 1984-04-16 | 15,690 | 15,690 | 15,290 | 15,500 | 4,700 | 645.19 |
| 1984-04-13 | 15,950 | 15,950 | 15,500 | 15,690 | 14,500 | 653.10 |
| 1984-04-12 | 15,450 | 16,000 | 15,450 | 15,700 | 36,300 | 653.51 |
| 1984-04-11 | 16,100 | 16,100 | 15,470 | 15,650 | 28,700 | 651.43 |
| 1984-04-10 | 15,400 | 16,300 | 15,400 | 16,100 | 53,200 | 670.16 |
| 1984-04-09 | 14,400 | 15,200 | 13,980 | 15,200 | 27,200 | 632.70 |
| 1984-04-07 | 14,500 | 14,800 | 14,500 | 14,800 | 6,500 | 616.05 |
| 1984-04-06 | 14,900 | 15,000 | 14,800 | 14,800 | 27,100 | 616.05 |
| 1984-04-05 | 16,700 | 16,700 | 15,700 | 15,700 | 47,300 | 653.51 |
| 1984-04-04 | 15,000 | 16,500 | 15,000 | 16,500 | 63,000 | 686.81 |
| 1984-04-03 | 14,600 | 14,600 | 14,400 | 14,500 | 91,100 | 603.56 |
| 1984-04-02 | 12,500 | 13,000 | 12,500 | 13,000 | 55,200 | 541.13 |
| 1984-03-31 | 12,300 | 12,500 | 12,250 | 12,500 | 23,100 | 520.31 |
| 1984-03-30 | 12,330 | 12,330 | 12,100 | 12,330 | 75,500 | 513.24 |
| 1984-03-27 | 10,400 | 10,610 | 10,300 | 10,600 | 22,200 | 441.23 |
| 1984-03-26 | 10,790 | 10,800 | 10,600 | 10,600 | 5,300 | 441.23 |
| 1984-03-24 | 10,800 | 10,800 | 10,600 | 10,800 | 2,000 | 449.55 |
| 1984-03-23 | 10,800 | 10,800 | 10,800 | 10,800 | 2,100 | 449.55 |
| 1984-03-22 | 11,000 | 11,050 | 11,000 | 11,000 | 4,100 | 457.88 |
| 1984-03-21 | 11,390 | 11,390 | 11,000 | 11,000 | 4,100 | 457.88 |
| 1984-03-19 | 11,400 | 11,510 | 11,390 | 11,400 | 4,900 | 474.53 |
| 1984-03-17 | 11,600 | 11,600 | 11,500 | 11,500 | 4,700 | 478.69 |
| 1984-03-16 | 12,200 | 12,200 | 11,990 | 12,000 | 6,600 | 499.50 |
| 1984-03-15 | 12,210 | 12,290 | 12,000 | 12,000 | 32,400 | 499.50 |
| 1984-03-14 | 11,800 | 12,300 | 11,800 | 12,010 | 35,100 | 499.92 |
| 1984-03-13 | 11,100 | 12,000 | 11,100 | 11,800 | 32,500 | 491.18 |
| 1984-03-12 | 10,510 | 11,000 | 10,510 | 11,000 | 3,800 | 457.88 |
| 1984-03-09 | 10,800 | 11,000 | 10,300 | 10,300 | 6,100 | 428.74 |
| 1984-03-08 | 11,000 | 11,000 | 10,800 | 10,800 | 3,400 | 449.55 |
| 1984-03-07 | 10,600 | 10,600 | 10,300 | 10,300 | 4,700 | 428.74 |
| 1984-03-06 | 11,000 | 11,000 | 10,950 | 11,000 | 2,200 | 457.88 |
| 1984-03-05 | 10,700 | 11,200 | 10,700 | 11,200 | 3,600 | 466.20 |
| 1984-03-03 | 10,310 | 10,900 | 10,310 | 10,900 | 4,200 | 453.71 |
| 1984-03-02 | 10,500 | 10,500 | 10,300 | 10,310 | 600 | 429.15 |
| 1984-03-01 | 10,300 | 10,500 | 10,300 | 10,500 | 5,300 | 437.06 |
| 1984-02-29 | 11,300 | 11,300 | 11,100 | 11,100 | 1,900 | 462.04 |
| 1984-02-28 | 10,900 | 11,100 | 10,900 | 11,100 | 5,600 | 462.04 |
| 1984-02-27 | 11,500 | 11,500 | 11,500 | 11,500 | 1,100 | 478.69 |
| 1984-02-25 | 11,500 | 11,600 | 11,490 | 11,500 | 3,900 | 478.69 |
| 1984-02-24 | 11,200 | 11,700 | 11,000 | 11,500 | 16,100 | 478.69 |
| 1984-02-23 | 11,000 | 11,200 | 11,000 | 11,200 | 9,000 | 466.20 |
| 1984-02-22 | 10,000 | 10,150 | 9,910 | 10,150 | 9,200 | 422.49 |
| 1984-02-21 | 9,830 | 10,000 | 9,830 | 9,910 | 8,400 | 412.50 |
| 1984-02-20 | 10,000 | 10,000 | 9,800 | 9,800 | 2,200 | 407.93 |
| 1984-02-18 | 9,900 | 10,000 | 9,900 | 10,000 | 1,300 | 416.25 |
| 1984-02-17 | 9,880 | 10,000 | 9,800 | 9,980 | 4,000 | 415.42 |
| 1984-02-16 | 9,590 | 9,600 | 9,500 | 9,580 | 3,200 | 398.77 |
| 1984-02-15 | 9,760 | 9,760 | 9,500 | 9,500 | 16,000 | 395.44 |
| 1984-02-14 | 10,000 | 10,000 | 9,960 | 9,960 | 1,400 | 414.59 |
| 1984-02-13 | 10,140 | 10,150 | 10,000 | 10,000 | 3,200 | 416.25 |
| 1984-02-09 | 11,100 | 11,400 | 10,760 | 10,860 | 9,600 | 452.05 |
| 1984-02-08 | 10,960 | 11,300 | 10,760 | 11,000 | 8,900 | 457.88 |
| 1984-02-07 | 11,210 | 11,210 | 10,700 | 10,760 | 9,500 | 447.89 |
| 1984-02-06 | 11,100 | 11,200 | 10,900 | 11,200 | 8,300 | 466.20 |
| 1984-02-04 | 11,400 | 11,450 | 11,100 | 11,100 | 7,100 | 462.04 |
| 1984-02-03 | 11,600 | 11,700 | 11,250 | 11,450 | 15,200 | 476.61 |
| 1984-02-02 | 12,000 | 12,100 | 11,750 | 11,800 | 30,000 | 491.18 |
| 1984-02-01 | 11,500 | 12,300 | 11,220 | 11,990 | 46,300 | 499.08 |
| 1984-01-31 | 11,260 | 11,400 | 11,010 | 11,300 | 19,500 | 470.36 |
| 1984-01-30 | 11,300 | 11,500 | 11,200 | 11,250 | 4,700 | 468.28 |
| 1984-01-27 | 12,500 | 12,500 | 11,800 | 11,800 | 56,700 | 491.18 |
| 1984-01-26 | 11,600 | 12,100 | 11,500 | 12,100 | 63,200 | 503.66 |
| 1984-01-25 | 11,100 | 11,600 | 11,000 | 11,590 | 40,600 | 482.43 |
| 1984-01-24 | 11,110 | 11,650 | 10,900 | 11,100 | 44,000 | 462.04 |
| 1984-01-23 | 11,610 | 11,610 | 11,100 | 11,400 | 25,700 | 474.53 |
| 1984-01-21 | 10,810 | 10,810 | 10,810 | 10,810 | 19,000 | 449.97 |
| 1984-01-20 | 12,110 | 12,110 | 11,800 | 11,810 | 52,000 | 491.59 |
| 1984-01-19 | 11,990 | 12,290 | 11,650 | 12,050 | 175,800 | 501.58 |
| 1984-01-18 | 11,150 | 11,900 | 11,000 | 11,900 | 255,300 | 495.34 |
| 1984-01-17 | 10,950 | 10,950 | 10,950 | 10,950 | 172,600 | 455.79 |
| 1984-01-13 | 9,650 | 9,950 | 9,650 | 9,950 | 179,300 | 414.17 |
| 1984-01-12 | 9,200 | 9,500 | 8,950 | 8,950 | 155,400 | 372.54 |
| 1984-01-11 | 8,400 | 9,000 | 8,300 | 9,000 | 227,100 | 374.63 |
| 1984-01-10 | 8,160 | 8,160 | 7,850 | 8,000 | 51,300 | 333 |
| 1984-01-09 | 8,000 | 8,350 | 7,900 | 8,100 | 154,300 | 337.16 |
| 1984-01-07 | 7,600 | 7,700 | 7,500 | 7,700 | 65,600 | 320.51 |
| 1984-01-06 | 7,100 | 7,400 | 7,100 | 7,400 | 48,800 | 308.03 |
| 1984-01-05 | 7,000 | 7,100 | 6,990 | 7,000 | 6,800 | 291.38 |
| 1984-01-04 | 6,990 | 6,990 | 6,990 | 6,990 | 3,100 | 290.96 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
