9503 関西電力(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 | 1,550 | 1,590 | 1,520 | 1,590 | 2,338,500 | 1,528.11 |
| 1984-12-27 | 1,570 | 1,570 | 1,520 | 1,550 | 2,318,700 | 1,489.67 |
| 1984-12-26 | 1,570 | 1,630 | 1,560 | 1,580 | 11,864,602 | 1,518.50 |
| 1984-12-25 | 1,470 | 1,550 | 1,450 | 1,540 | 7,905,401 | 1,480.05 |
| 1984-12-24 | 1,480 | 1,480 | 1,440 | 1,470 | 1,441,700 | 1,412.78 |
| 1984-12-22 | 1,470 | 1,500 | 1,450 | 1,480 | 4,441,301 | 1,422.39 |
| 1984-12-21 | 1,430 | 1,490 | 1,410 | 1,470 | 5,847,501 | 1,412.78 |
| 1984-12-20 | 1,410 | 1,430 | 1,380 | 1,420 | 1,967,300 | 1,364.73 |
| 1984-12-19 | 1,390 | 1,440 | 1,380 | 1,420 | 5,337,201 | 1,364.73 |
| 1984-12-18 | 1,370 | 1,380 | 1,350 | 1,370 | 627,000 | 1,316.67 |
| 1984-12-17 | 1,350 | 1,370 | 1,340 | 1,370 | 1,515,200 | 1,316.67 |
| 1984-12-15 | 1,350 | 1,350 | 1,330 | 1,350 | 474,900 | 1,297.45 |
| 1984-12-14 | 1,370 | 1,370 | 1,320 | 1,340 | 1,451,900 | 1,287.84 |
| 1984-12-13 | 1,290 | 1,370 | 1,290 | 1,370 | 2,333,100 | 1,316.67 |
| 1984-12-12 | 1,250 | 1,300 | 1,250 | 1,270 | 415,200 | 1,220.56 |
| 1984-12-11 | 1,260 | 1,260 | 1,250 | 1,250 | 104,500 | 1,201.34 |
| 1984-12-10 | 1,270 | 1,270 | 1,250 | 1,250 | 223,900 | 1,201.34 |
| 1984-12-07 | 1,230 | 1,270 | 1,230 | 1,270 | 444,200 | 1,220.56 |
| 1984-12-06 | 1,230 | 1,240 | 1,220 | 1,230 | 48,600 | 1,182.12 |
| 1984-12-05 | 1,230 | 1,240 | 1,210 | 1,240 | 206,300 | 1,191.73 |
| 1984-12-04 | 1,230 | 1,240 | 1,220 | 1,230 | 203,800 | 1,182.12 |
| 1984-12-03 | 1,210 | 1,240 | 1,210 | 1,230 | 234,300 | 1,182.12 |
| 1984-12-01 | 1,230 | 1,230 | 1,210 | 1,230 | 110,700 | 1,182.12 |
| 1984-11-30 | 1,210 | 1,230 | 1,200 | 1,230 | 220,600 | 1,182.12 |
| 1984-11-29 | 1,200 | 1,220 | 1,200 | 1,200 | 46,500 | 1,153.29 |
| 1984-11-28 | 1,210 | 1,220 | 1,200 | 1,200 | 246,000 | 1,153.29 |
| 1984-11-27 | 1,180 | 1,210 | 1,180 | 1,210 | 47,100 | 1,162.90 |
| 1984-11-26 | 1,200 | 1,210 | 1,180 | 1,180 | 245,400 | 1,134.07 |
| 1984-11-24 | 1,200 | 1,220 | 1,200 | 1,200 | 21,300 | 1,153.29 |
| 1984-11-22 | 1,210 | 1,230 | 1,200 | 1,200 | 199,500 | 1,153.29 |
| 1984-11-21 | 1,230 | 1,230 | 1,220 | 1,230 | 118,300 | 1,182.12 |
| 1984-11-20 | 1,230 | 1,230 | 1,210 | 1,230 | 101,700 | 1,182.12 |
| 1984-11-19 | 1,210 | 1,230 | 1,180 | 1,230 | 36,800 | 1,182.12 |
| 1984-11-17 | 1,210 | 1,210 | 1,200 | 1,210 | 35,900 | 1,162.90 |
| 1984-11-16 | 1,240 | 1,250 | 1,210 | 1,250 | 174,500 | 1,201.34 |
| 1984-11-15 | 1,230 | 1,250 | 1,230 | 1,250 | 62,600 | 1,201.34 |
| 1984-11-14 | 1,240 | 1,250 | 1,230 | 1,250 | 230,800 | 1,201.34 |
| 1984-11-13 | 1,220 | 1,240 | 1,220 | 1,230 | 49,000 | 1,182.12 |
| 1984-11-12 | 1,250 | 1,260 | 1,230 | 1,240 | 217,200 | 1,191.73 |
| 1984-11-09 | 1,210 | 1,250 | 1,210 | 1,240 | 320,000 | 1,191.73 |
| 1984-11-08 | 1,230 | 1,250 | 1,220 | 1,220 | 152,800 | 1,172.51 |
| 1984-11-07 | 1,270 | 1,270 | 1,240 | 1,250 | 267,300 | 1,201.34 |
| 1984-11-06 | 1,270 | 1,280 | 1,250 | 1,270 | 416,400 | 1,220.56 |
| 1984-11-05 | 1,250 | 1,280 | 1,250 | 1,280 | 893,300 | 1,230.18 |
| 1984-11-02 | 1,200 | 1,260 | 1,200 | 1,250 | 842,100 | 1,201.34 |
| 1984-11-01 | 1,190 | 1,210 | 1,180 | 1,190 | 137,900 | 1,143.68 |
| 1984-10-31 | 1,220 | 1,230 | 1,210 | 1,220 | 302,800 | 1,172.51 |
| 1984-10-30 | 1,190 | 1,220 | 1,190 | 1,210 | 259,200 | 1,162.90 |
| 1984-10-29 | 1,190 | 1,210 | 1,190 | 1,200 | 177,800 | 1,153.29 |
| 1984-10-27 | 1,190 | 1,200 | 1,180 | 1,190 | 83,300 | 1,143.68 |
| 1984-10-26 | 1,190 | 1,210 | 1,180 | 1,180 | 750,800 | 1,134.07 |
| 1984-10-25 | 1,200 | 1,200 | 1,180 | 1,190 | 353,500 | 1,143.68 |
| 1984-10-24 | 1,190 | 1,190 | 1,180 | 1,180 | 250,100 | 1,134.07 |
| 1984-10-23 | 1,190 | 1,200 | 1,160 | 1,160 | 111,400 | 1,114.85 |
| 1984-10-22 | 1,190 | 1,210 | 1,180 | 1,190 | 493,400 | 1,143.68 |
| 1984-10-20 | 1,190 | 1,190 | 1,160 | 1,180 | 330,600 | 1,134.07 |
| 1984-10-19 | 1,120 | 1,200 | 1,120 | 1,190 | 1,198,100 | 1,143.68 |
| 1984-10-18 | 1,100 | 1,100 | 1,090 | 1,100 | 158,300 | 1,057.18 |
| 1984-10-17 | 1,100 | 1,120 | 1,080 | 1,100 | 123,200 | 1,057.18 |
| 1984-10-16 | 1,090 | 1,100 | 1,080 | 1,080 | 65,200 | 1,037.96 |
| 1984-10-15 | 1,100 | 1,110 | 1,090 | 1,090 | 54,000 | 1,047.57 |
| 1984-10-12 | 1,080 | 1,100 | 1,080 | 1,090 | 81,000 | 1,047.57 |
| 1984-10-11 | 1,100 | 1,110 | 1,080 | 1,080 | 56,000 | 1,037.96 |
| 1984-10-09 | 1,100 | 1,110 | 1,100 | 1,100 | 56,500 | 1,057.18 |
| 1984-10-08 | 1,110 | 1,120 | 1,100 | 1,100 | 68,800 | 1,057.18 |
| 1984-10-06 | 1,110 | 1,120 | 1,110 | 1,110 | 26,800 | 1,066.79 |
| 1984-10-05 | 1,110 | 1,120 | 1,100 | 1,110 | 202,300 | 1,066.79 |
| 1984-10-04 | 1,110 | 1,120 | 1,110 | 1,110 | 46,300 | 1,066.79 |
| 1984-10-03 | 1,110 | 1,120 | 1,110 | 1,110 | 77,800 | 1,066.79 |
| 1984-10-02 | 1,110 | 1,120 | 1,110 | 1,110 | 57,400 | 1,066.79 |
| 1984-10-01 | 1,110 | 1,130 | 1,110 | 1,110 | 164,900 | 1,066.79 |
| 1984-09-29 | 1,110 | 1,130 | 1,110 | 1,130 | 51,400 | 1,086.01 |
| 1984-09-28 | 1,110 | 1,120 | 1,110 | 1,110 | 45,100 | 1,066.79 |
| 1984-09-27 | 1,120 | 1,120 | 1,110 | 1,110 | 267,100 | 1,066.79 |
| 1984-09-26 | 1,100 | 1,120 | 1,100 | 1,110 | 93,800 | 1,066.79 |
| 1984-09-25 | 1,130 | 1,140 | 1,100 | 1,140 | 165,500 | 1,095.62 |
| 1984-09-22 | 1,130 | 1,150 | 1,130 | 1,130 | 174,400 | 1,086.01 |
| 1984-09-21 | 1,130 | 1,140 | 1,120 | 1,130 | 121,100 | 1,086.01 |
| 1984-09-20 | 1,120 | 1,130 | 1,120 | 1,120 | 1,563,300 | 1,076.40 |
| 1984-09-19 | 1,120 | 1,130 | 1,120 | 1,120 | 42,700 | 1,076.40 |
| 1984-09-18 | 1,130 | 1,140 | 1,120 | 1,120 | 60,800 | 1,076.40 |
| 1984-09-17 | 1,130 | 1,130 | 1,120 | 1,130 | 131,700 | 1,086.01 |
| 1984-09-14 | 1,130 | 1,140 | 1,120 | 1,120 | 208,600 | 1,076.40 |
| 1984-09-13 | 1,130 | 1,130 | 1,120 | 1,120 | 240,500 | 1,076.40 |
| 1984-09-12 | 1,130 | 1,150 | 1,130 | 1,130 | 71,100 | 1,086.01 |
| 1984-09-11 | 1,120 | 1,150 | 1,120 | 1,130 | 98,000 | 1,086.01 |
| 1984-09-10 | 1,140 | 1,140 | 1,120 | 1,120 | 96,600 | 1,076.40 |
| 1984-09-07 | 1,140 | 1,150 | 1,140 | 1,140 | 74,500 | 1,095.62 |
| 1984-09-06 | 1,150 | 1,150 | 1,140 | 1,140 | 85,400 | 1,095.62 |
| 1984-09-05 | 1,150 | 1,160 | 1,140 | 1,150 | 32,500 | 1,105.24 |
| 1984-09-04 | 1,150 | 1,160 | 1,150 | 1,160 | 239,300 | 1,114.85 |
| 1984-09-03 | 1,140 | 1,160 | 1,140 | 1,150 | 57,900 | 1,105.24 |
| 1984-09-01 | 1,150 | 1,150 | 1,130 | 1,140 | 503,600 | 1,095.62 |
| 1984-08-31 | 1,140 | 1,160 | 1,130 | 1,150 | 174,300 | 1,105.24 |
| 1984-08-30 | 1,150 | 1,150 | 1,140 | 1,140 | 96,500 | 1,095.62 |
| 1984-08-29 | 1,150 | 1,160 | 1,140 | 1,140 | 147,700 | 1,095.62 |
| 1984-08-28 | 1,150 | 1,150 | 1,140 | 1,140 | 142,100 | 1,095.62 |
| 1984-08-27 | 1,130 | 1,160 | 1,130 | 1,130 | 90,200 | 1,086.01 |
| 1984-08-25 | 1,130 | 1,130 | 1,120 | 1,120 | 52,700 | 1,076.40 |
| 1984-08-24 | 1,120 | 1,150 | 1,120 | 1,120 | 258,500 | 1,076.40 |
| 1984-08-23 | 1,120 | 1,150 | 1,120 | 1,150 | 91,600 | 1,105.24 |
| 1984-08-22 | 1,130 | 1,150 | 1,120 | 1,120 | 86,400 | 1,076.40 |
| 1984-08-21 | 1,120 | 1,140 | 1,100 | 1,110 | 87,100 | 1,066.79 |
| 1984-08-20 | 1,110 | 1,130 | 1,100 | 1,130 | 173,400 | 1,086.01 |
| 1984-08-18 | 1,110 | 1,120 | 1,100 | 1,110 | 83,200 | 1,066.79 |
| 1984-08-17 | 1,100 | 1,110 | 1,100 | 1,100 | 151,000 | 1,057.18 |
| 1984-08-16 | 1,090 | 1,100 | 1,090 | 1,100 | 90,800 | 1,057.18 |
| 1984-08-15 | 1,090 | 1,100 | 1,090 | 1,090 | 88,400 | 1,047.57 |
| 1984-08-14 | 1,100 | 1,110 | 1,090 | 1,090 | 86,800 | 1,047.57 |
| 1984-08-13 | 1,100 | 1,100 | 1,090 | 1,100 | 121,900 | 1,057.18 |
| 1984-08-10 | 1,100 | 1,110 | 1,080 | 1,100 | 125,200 | 1,057.18 |
| 1984-08-09 | 1,090 | 1,100 | 1,080 | 1,080 | 222,800 | 1,037.96 |
| 1984-08-08 | 1,090 | 1,100 | 1,090 | 1,090 | 293,300 | 1,047.57 |
| 1984-08-07 | 1,100 | 1,120 | 1,090 | 1,100 | 240,700 | 1,057.18 |
| 1984-08-06 | 1,160 | 1,160 | 1,110 | 1,140 | 113,700 | 1,095.62 |
| 1984-08-04 | 1,120 | 1,200 | 1,110 | 1,180 | 215,900 | 1,134.07 |
| 1984-08-03 | 1,070 | 1,080 | 1,060 | 1,080 | 211,600 | 1,037.96 |
| 1984-08-02 | 1,060 | 1,070 | 1,050 | 1,050 | 92,100 | 1,009.13 |
| 1984-08-01 | 1,050 | 1,060 | 1,050 | 1,050 | 136,200 | 1,009.13 |
| 1984-07-31 | 1,060 | 1,060 | 1,050 | 1,060 | 196,000 | 1,018.74 |
| 1984-07-30 | 1,060 | 1,070 | 1,050 | 1,060 | 63,500 | 1,018.74 |
| 1984-07-28 | 1,060 | 1,070 | 1,050 | 1,050 | 110,300 | 1,009.13 |
| 1984-07-27 | 1,060 | 1,070 | 1,050 | 1,070 | 107,000 | 1,028.35 |
| 1984-07-26 | 1,070 | 1,070 | 1,050 | 1,050 | 109,500 | 1,009.13 |
| 1984-07-25 | 1,060 | 1,070 | 1,050 | 1,060 | 282,100 | 1,018.74 |
| 1984-07-24 | 1,060 | 1,070 | 1,060 | 1,060 | 203,800 | 1,018.74 |
| 1984-07-23 | 1,060 | 1,070 | 1,060 | 1,060 | 211,500 | 1,018.74 |
| 1984-07-21 | 1,060 | 1,070 | 1,060 | 1,070 | 68,200 | 1,028.35 |
| 1984-07-20 | 1,080 | 1,080 | 1,060 | 1,060 | 135,800 | 1,018.74 |
| 1984-07-19 | 1,060 | 1,080 | 1,060 | 1,060 | 112,300 | 1,018.74 |
| 1984-07-18 | 1,080 | 1,080 | 1,060 | 1,060 | 142,500 | 1,018.74 |
| 1984-07-17 | 1,070 | 1,080 | 1,070 | 1,070 | 71,100 | 1,028.35 |
| 1984-07-16 | 1,080 | 1,090 | 1,070 | 1,070 | 162,000 | 1,028.35 |
| 1984-07-13 | 1,080 | 1,100 | 1,070 | 1,100 | 261,900 | 1,057.18 |
| 1984-07-12 | 1,070 | 1,080 | 1,070 | 1,080 | 185,600 | 1,037.96 |
| 1984-07-11 | 1,080 | 1,100 | 1,070 | 1,070 | 237,500 | 1,028.35 |
| 1984-07-10 | 1,080 | 1,100 | 1,070 | 1,080 | 347,700 | 1,037.96 |
| 1984-07-09 | 1,080 | 1,090 | 1,060 | 1,080 | 430,500 | 1,037.96 |
| 1984-07-07 | 1,080 | 1,100 | 1,080 | 1,090 | 102,400 | 1,047.57 |
| 1984-07-06 | 1,090 | 1,110 | 1,090 | 1,090 | 81,700 | 1,047.57 |
| 1984-07-05 | 1,100 | 1,110 | 1,090 | 1,100 | 169,200 | 1,057.18 |
| 1984-07-04 | 1,110 | 1,120 | 1,100 | 1,110 | 164,500 | 1,066.79 |
| 1984-07-03 | 1,120 | 1,120 | 1,100 | 1,110 | 85,700 | 1,066.79 |
| 1984-07-02 | 1,110 | 1,130 | 1,110 | 1,120 | 144,900 | 1,076.40 |
| 1984-06-30 | 1,110 | 1,120 | 1,110 | 1,110 | 36,800 | 1,066.79 |
| 1984-06-29 | 1,120 | 1,130 | 1,110 | 1,110 | 48,800 | 1,066.79 |
| 1984-06-28 | 1,080 | 1,120 | 1,080 | 1,120 | 57,700 | 1,076.40 |
| 1984-06-27 | 1,090 | 1,100 | 1,080 | 1,080 | 225,400 | 1,037.96 |
| 1984-06-26 | 1,080 | 1,100 | 1,080 | 1,080 | 84,800 | 1,037.96 |
| 1984-06-25 | 1,080 | 1,090 | 1,080 | 1,080 | 100,900 | 1,037.96 |
| 1984-06-23 | 1,090 | 1,100 | 1,080 | 1,080 | 77,300 | 1,037.96 |
| 1984-06-22 | 1,080 | 1,100 | 1,080 | 1,090 | 154,000 | 1,047.57 |
| 1984-06-21 | 1,100 | 1,100 | 1,080 | 1,100 | 219,100 | 1,057.18 |
| 1984-06-20 | 1,110 | 1,120 | 1,090 | 1,090 | 171,400 | 1,047.57 |
| 1984-06-19 | 1,110 | 1,110 | 1,100 | 1,110 | 173,700 | 1,066.79 |
| 1984-06-18 | 1,110 | 1,110 | 1,100 | 1,100 | 78,000 | 1,057.18 |
| 1984-06-16 | 1,100 | 1,110 | 1,100 | 1,110 | 35,500 | 1,066.79 |
| 1984-06-15 | 1,100 | 1,110 | 1,100 | 1,100 | 136,400 | 1,057.18 |
| 1984-06-14 | 1,110 | 1,120 | 1,110 | 1,110 | 74,500 | 1,066.79 |
| 1984-06-13 | 1,120 | 1,130 | 1,100 | 1,130 | 84,100 | 1,086.01 |
| 1984-06-12 | 1,120 | 1,140 | 1,120 | 1,120 | 76,300 | 1,076.40 |
| 1984-06-11 | 1,120 | 1,140 | 1,120 | 1,120 | 70,900 | 1,076.40 |
| 1984-06-08 | 1,130 | 1,140 | 1,120 | 1,120 | 64,500 | 1,076.40 |
| 1984-06-07 | 1,120 | 1,140 | 1,120 | 1,140 | 78,500 | 1,095.62 |
| 1984-06-06 | 1,150 | 1,150 | 1,120 | 1,140 | 87,900 | 1,095.62 |
| 1984-06-05 | 1,120 | 1,160 | 1,120 | 1,140 | 128,200 | 1,095.62 |
| 1984-06-04 | 1,100 | 1,120 | 1,090 | 1,120 | 63,200 | 1,076.40 |
| 1984-06-02 | 1,100 | 1,130 | 1,100 | 1,100 | 79,100 | 1,057.18 |
| 1984-06-01 | 1,100 | 1,110 | 1,090 | 1,090 | 177,200 | 1,047.57 |
| 1984-05-31 | 1,110 | 1,120 | 1,100 | 1,100 | 192,600 | 1,057.18 |
| 1984-05-30 | 1,110 | 1,130 | 1,110 | 1,130 | 78,600 | 1,086.01 |
| 1984-05-29 | 1,100 | 1,130 | 1,100 | 1,110 | 103,500 | 1,066.79 |
| 1984-05-28 | 1,100 | 1,110 | 1,100 | 1,110 | 177,800 | 1,066.79 |
| 1984-05-26 | 1,110 | 1,120 | 1,100 | 1,100 | 153,800 | 1,057.18 |
| 1984-05-25 | 1,140 | 1,140 | 1,100 | 1,110 | 247,300 | 1,066.79 |
| 1984-05-24 | 1,100 | 1,160 | 1,100 | 1,160 | 745,800 | 1,114.85 |
| 1984-05-23 | 1,070 | 1,100 | 1,070 | 1,100 | 221,900 | 1,057.18 |
| 1984-05-22 | 1,080 | 1,100 | 1,050 | 1,070 | 317,800 | 1,028.35 |
| 1984-05-21 | 1,190 | 1,200 | 1,120 | 1,120 | 485,800 | 1,076.40 |
| 1984-05-19 | 1,190 | 1,200 | 1,190 | 1,190 | 228,400 | 1,143.68 |
| 1984-05-18 | 1,180 | 1,210 | 1,180 | 1,200 | 767,800 | 1,153.29 |
| 1984-05-17 | 1,290 | 1,290 | 1,250 | 1,260 | 558,000 | 1,210.95 |
| 1984-05-16 | 1,290 | 1,300 | 1,280 | 1,290 | 304,400 | 1,239.79 |
| 1984-05-15 | 1,270 | 1,290 | 1,270 | 1,280 | 542,800 | 1,230.18 |
| 1984-05-14 | 1,290 | 1,300 | 1,270 | 1,270 | 438,800 | 1,220.56 |
| 1984-05-11 | 1,260 | 1,300 | 1,260 | 1,300 | 330,600 | 1,249.40 |
| 1984-05-10 | 1,310 | 1,320 | 1,270 | 1,270 | 235,300 | 1,220.56 |
| 1984-05-09 | 1,310 | 1,320 | 1,300 | 1,310 | 302,800 | 1,259.01 |
| 1984-05-08 | 1,300 | 1,320 | 1,300 | 1,320 | 705,100 | 1,268.62 |
| 1984-05-07 | 1,320 | 1,320 | 1,300 | 1,300 | 410,200 | 1,249.40 |
| 1984-05-04 | 1,300 | 1,330 | 1,290 | 1,330 | 1,911,700 | 1,278.23 |
| 1984-05-02 | 1,270 | 1,300 | 1,270 | 1,300 | 484,300 | 1,249.40 |
| 1984-05-01 | 1,270 | 1,280 | 1,260 | 1,280 | 257,800 | 1,230.18 |
| 1984-04-28 | 1,270 | 1,280 | 1,260 | 1,260 | 39,300 | 1,210.95 |
| 1984-04-27 | 1,250 | 1,280 | 1,240 | 1,280 | 521,600 | 1,230.18 |
| 1984-04-26 | 1,250 | 1,260 | 1,230 | 1,250 | 240,300 | 1,201.34 |
| 1984-04-25 | 1,260 | 1,260 | 1,230 | 1,260 | 365,200 | 1,210.95 |
| 1984-04-24 | 1,240 | 1,270 | 1,220 | 1,240 | 439,300 | 1,191.73 |
| 1984-04-23 | 1,240 | 1,260 | 1,230 | 1,260 | 237,100 | 1,210.95 |
| 1984-04-21 | 1,280 | 1,280 | 1,250 | 1,250 | 364,100 | 1,201.34 |
| 1984-04-20 | 1,280 | 1,290 | 1,270 | 1,280 | 284,000 | 1,230.18 |
| 1984-04-19 | 1,280 | 1,280 | 1,260 | 1,280 | 777,800 | 1,230.18 |
| 1984-04-18 | 1,290 | 1,300 | 1,280 | 1,300 | 309,900 | 1,249.40 |
| 1984-04-17 | 1,280 | 1,290 | 1,270 | 1,290 | 210,300 | 1,239.79 |
| 1984-04-16 | 1,290 | 1,300 | 1,280 | 1,290 | 125,500 | 1,239.79 |
| 1984-04-13 | 1,320 | 1,320 | 1,280 | 1,280 | 497,800 | 1,230.18 |
| 1984-04-12 | 1,300 | 1,330 | 1,290 | 1,310 | 1,295,200 | 1,259.01 |
| 1984-04-11 | 1,270 | 1,300 | 1,260 | 1,300 | 436,200 | 1,249.40 |
| 1984-04-10 | 1,260 | 1,290 | 1,260 | 1,270 | 381,700 | 1,220.56 |
| 1984-04-09 | 1,260 | 1,270 | 1,250 | 1,260 | 144,500 | 1,210.95 |
| 1984-04-07 | 1,270 | 1,280 | 1,260 | 1,270 | 121,500 | 1,220.56 |
| 1984-04-06 | 1,270 | 1,280 | 1,260 | 1,260 | 334,800 | 1,210.95 |
| 1984-04-05 | 1,270 | 1,280 | 1,270 | 1,270 | 233,700 | 1,220.56 |
| 1984-04-04 | 1,280 | 1,280 | 1,270 | 1,280 | 149,600 | 1,230.18 |
| 1984-04-03 | 1,290 | 1,300 | 1,270 | 1,270 | 692,600 | 1,220.56 |
| 1984-04-02 | 1,270 | 1,290 | 1,260 | 1,290 | 546,500 | 1,239.79 |
| 1984-03-31 | 1,280 | 1,290 | 1,280 | 1,290 | 110,100 | 1,239.79 |
| 1984-03-30 | 1,280 | 1,340 | 1,260 | 1,320 | 1,191,200 | 1,268.62 |
| 1984-03-29 | 1,240 | 1,300 | 1,240 | 1,290 | 411,000 | 1,239.79 |
| 1984-03-28 | 1,230 | 1,250 | 1,230 | 1,230 | 335,000 | 1,182.12 |
| 1984-03-27 | 1,270 | 1,300 | 1,270 | 1,270 | 511,100 | 1,220.56 |
| 1984-03-26 | 1,280 | 1,290 | 1,270 | 1,270 | 200,300 | 1,220.56 |
| 1984-03-24 | 1,290 | 1,290 | 1,270 | 1,270 | 160,900 | 1,220.56 |
| 1984-03-23 | 1,280 | 1,300 | 1,280 | 1,300 | 356,800 | 1,249.40 |
| 1984-03-22 | 1,280 | 1,290 | 1,280 | 1,280 | 175,600 | 1,230.18 |
| 1984-03-21 | 1,280 | 1,290 | 1,270 | 1,280 | 360,100 | 1,230.18 |
| 1984-03-19 | 1,300 | 1,300 | 1,270 | 1,280 | 403,000 | 1,230.18 |
| 1984-03-17 | 1,290 | 1,300 | 1,280 | 1,280 | 171,700 | 1,230.18 |
| 1984-03-16 | 1,300 | 1,310 | 1,280 | 1,280 | 673,100 | 1,230.18 |
| 1984-03-15 | 1,300 | 1,320 | 1,290 | 1,310 | 553,900 | 1,259.01 |
| 1984-03-14 | 1,300 | 1,330 | 1,300 | 1,320 | 1,332,000 | 1,268.62 |
| 1984-03-13 | 1,290 | 1,300 | 1,280 | 1,300 | 685,200 | 1,249.40 |
| 1984-03-12 | 1,290 | 1,300 | 1,280 | 1,280 | 422,000 | 1,230.18 |
| 1984-03-09 | 1,270 | 1,290 | 1,270 | 1,280 | 260,600 | 1,230.18 |
| 1984-03-08 | 1,300 | 1,300 | 1,260 | 1,260 | 292,500 | 1,210.95 |
| 1984-03-07 | 1,320 | 1,330 | 1,300 | 1,300 | 1,343,100 | 1,249.40 |
| 1984-03-06 | 1,330 | 1,340 | 1,320 | 1,330 | 997,500 | 1,278.23 |
| 1984-03-05 | 1,300 | 1,330 | 1,300 | 1,320 | 1,121,700 | 1,268.62 |
| 1984-03-03 | 1,290 | 1,300 | 1,280 | 1,290 | 601,600 | 1,239.79 |
| 1984-03-02 | 1,250 | 1,270 | 1,250 | 1,260 | 136,500 | 1,210.95 |
| 1984-03-01 | 1,280 | 1,290 | 1,250 | 1,250 | 502,200 | 1,201.34 |
| 1984-02-29 | 1,280 | 1,290 | 1,270 | 1,280 | 392,100 | 1,230.18 |
| 1984-02-28 | 1,290 | 1,300 | 1,280 | 1,280 | 617,400 | 1,230.18 |
| 1984-02-27 | 1,280 | 1,290 | 1,280 | 1,280 | 388,100 | 1,230.18 |
| 1984-02-25 | 1,290 | 1,300 | 1,280 | 1,290 | 479,300 | 1,239.79 |
| 1984-02-24 | 1,290 | 1,290 | 1,280 | 1,280 | 461,400 | 1,230.18 |
| 1984-02-23 | 1,280 | 1,290 | 1,270 | 1,290 | 497,200 | 1,239.79 |
| 1984-02-22 | 1,280 | 1,290 | 1,270 | 1,280 | 461,600 | 1,230.18 |
| 1984-02-21 | 1,280 | 1,290 | 1,280 | 1,290 | 373,000 | 1,239.79 |
| 1984-02-20 | 1,290 | 1,310 | 1,280 | 1,290 | 457,400 | 1,239.79 |
| 1984-02-18 | 1,300 | 1,310 | 1,290 | 1,290 | 334,000 | 1,239.79 |
| 1984-02-17 | 1,320 | 1,330 | 1,310 | 1,310 | 1,202,900 | 1,259.01 |
| 1984-02-16 | 1,340 | 1,350 | 1,310 | 1,320 | 1,177,400 | 1,268.62 |
| 1984-02-15 | 1,350 | 1,360 | 1,330 | 1,340 | 2,260,500 | 1,287.84 |
| 1984-02-14 | 1,350 | 1,350 | 1,320 | 1,340 | 1,535,800 | 1,287.84 |
| 1984-02-13 | 1,350 | 1,360 | 1,340 | 1,360 | 939,100 | 1,307.06 |
| 1984-02-10 | 1,360 | 1,370 | 1,330 | 1,370 | 2,990,001 | 1,316.67 |
| 1984-02-09 | 1,310 | 1,400 | 1,310 | 1,350 | 4,768,701 | 1,297.45 |
| 1984-02-08 | 1,320 | 1,320 | 1,310 | 1,320 | 1,967,300 | 1,268.62 |
| 1984-02-07 | 1,300 | 1,320 | 1,290 | 1,310 | 5,190,401 | 1,259.01 |
| 1984-02-06 | 1,270 | 1,300 | 1,270 | 1,290 | 1,898,500 | 1,239.79 |
| 1984-02-04 | 1,250 | 1,260 | 1,250 | 1,250 | 690,600 | 1,201.34 |
| 1984-02-03 | 1,270 | 1,290 | 1,260 | 1,260 | 1,467,300 | 1,210.95 |
| 1984-02-02 | 1,260 | 1,280 | 1,250 | 1,270 | 1,465,300 | 1,220.56 |
| 1984-02-01 | 1,250 | 1,270 | 1,240 | 1,260 | 990,400 | 1,210.95 |
| 1984-01-31 | 1,260 | 1,270 | 1,240 | 1,250 | 830,100 | 1,201.34 |
| 1984-01-30 | 1,270 | 1,280 | 1,250 | 1,250 | 950,700 | 1,201.34 |
| 1984-01-28 | 1,280 | 1,290 | 1,270 | 1,280 | 3,184,601 | 1,230.18 |
| 1984-01-27 | 1,270 | 1,290 | 1,260 | 1,280 | 3,677,101 | 1,230.18 |
| 1984-01-26 | 1,240 | 1,290 | 1,230 | 1,270 | 5,674,001 | 1,220.56 |
| 1984-01-25 | 1,200 | 1,220 | 1,190 | 1,220 | 1,151,300 | 1,172.51 |
| 1984-01-24 | 1,160 | 1,220 | 1,150 | 1,200 | 1,806,500 | 1,153.29 |
| 1984-01-23 | 1,170 | 1,190 | 1,160 | 1,160 | 599,600 | 1,114.85 |
| 1984-01-21 | 1,200 | 1,210 | 1,170 | 1,180 | 581,300 | 1,134.07 |
| 1984-01-20 | 1,210 | 1,220 | 1,200 | 1,210 | 703,000 | 1,162.90 |
| 1984-01-19 | 1,240 | 1,240 | 1,210 | 1,210 | 2,157,600 | 1,162.90 |
| 1984-01-18 | 1,190 | 1,240 | 1,180 | 1,240 | 2,744,600 | 1,191.73 |
| 1984-01-17 | 1,180 | 1,190 | 1,170 | 1,180 | 1,269,000 | 1,134.07 |
| 1984-01-13 | 1,200 | 1,200 | 1,190 | 1,200 | 3,982,201 | 1,153.29 |
| 1984-01-12 | 1,210 | 1,220 | 1,180 | 1,200 | 6,140,701 | 1,153.29 |
| 1984-01-11 | 1,060 | 1,070 | 1,050 | 1,070 | 756,000 | 1,028.35 |
| 1984-01-10 | 1,070 | 1,070 | 1,050 | 1,050 | 1,117,700 | 1,009.13 |
| 1984-01-09 | 1,090 | 1,090 | 1,040 | 1,080 | 1,448,100 | 1,037.96 |
| 1984-01-07 | 1,050 | 1,090 | 1,040 | 1,080 | 2,007,500 | 1,037.96 |
| 1984-01-06 | 1,010 | 1,050 | 1,010 | 1,040 | 1,845,000 | 999.52 |
| 1984-01-05 | 1,030 | 1,040 | 1,000 | 1,010 | 472,300 | 970.69 |
| 1984-01-04 | 1,040 | 1,060 | 1,030 | 1,050 | 1,153,700 | 1,009.13 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
