9735 セコム(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 | 4,650 | 4,900 | 4,650 | 4,900 | 124,000 | 1,631.70 |
| 1984-12-27 | 4,650 | 4,700 | 4,650 | 4,700 | 15,000 | 1,565.10 |
| 1984-12-26 | 4,780 | 4,780 | 4,700 | 4,730 | 279,000 | 1,575.09 |
| 1984-12-25 | 4,740 | 4,800 | 4,740 | 4,750 | 313,000 | 1,581.75 |
| 1984-12-24 | 4,820 | 4,820 | 4,700 | 4,740 | 60,000 | 1,578.42 |
| 1984-12-22 | 4,800 | 4,850 | 4,800 | 4,850 | 50,000 | 1,615.05 |
| 1984-12-20 | 4,900 | 5,000 | 4,890 | 5,000 | 47,000 | 1,665 |
| 1984-12-19 | 5,000 | 5,050 | 4,890 | 4,890 | 92,000 | 1,628.37 |
| 1984-12-17 | 4,980 | 5,090 | 4,980 | 5,090 | 28,000 | 1,694.97 |
| 1984-12-15 | 4,890 | 4,940 | 4,890 | 4,940 | 40,000 | 1,645.02 |
| 1984-12-14 | 4,800 | 4,800 | 4,730 | 4,790 | 27,000 | 1,595.07 |
| 1984-12-13 | 4,740 | 4,810 | 4,740 | 4,760 | 22,000 | 1,585.08 |
| 1984-12-12 | 4,700 | 4,850 | 4,660 | 4,750 | 83,000 | 1,581.75 |
| 1984-12-11 | 4,690 | 4,700 | 4,610 | 4,610 | 11,000 | 1,535.13 |
| 1984-12-10 | 4,800 | 4,800 | 4,700 | 4,700 | 15,000 | 1,565.10 |
| 1984-12-07 | 4,800 | 4,850 | 4,800 | 4,810 | 78,000 | 1,601.73 |
| 1984-12-06 | 4,900 | 4,950 | 4,800 | 4,800 | 29,000 | 1,598.40 |
| 1984-12-05 | 5,010 | 5,010 | 4,900 | 4,950 | 37,000 | 1,648.35 |
| 1984-12-04 | 5,010 | 5,020 | 5,000 | 5,020 | 29,000 | 1,671.66 |
| 1984-12-03 | 5,000 | 5,010 | 5,000 | 5,000 | 49,000 | 1,665 |
| 1984-12-01 | 5,030 | 5,040 | 5,030 | 5,030 | 11,000 | 1,674.99 |
| 1984-11-30 | 5,020 | 5,020 | 4,990 | 5,020 | 30,000 | 1,671.66 |
| 1984-11-29 | 5,050 | 5,060 | 5,030 | 5,030 | 21,000 | 1,674.99 |
| 1984-11-28 | 5,000 | 5,100 | 4,990 | 5,050 | 58,000 | 1,681.65 |
| 1984-11-27 | 4,990 | 4,990 | 4,990 | 4,990 | 9,000 | 1,661.67 |
| 1984-11-26 | 5,000 | 5,050 | 4,950 | 4,950 | 121,000 | 1,648.35 |
| 1984-11-24 | 5,000 | 5,060 | 5,000 | 5,000 | 30,000 | 1,665 |
| 1984-11-22 | 5,090 | 5,100 | 5,050 | 5,070 | 36,000 | 1,688.31 |
| 1984-11-21 | 5,090 | 5,090 | 5,050 | 5,060 | 43,000 | 1,684.98 |
| 1984-11-20 | 5,080 | 5,100 | 5,060 | 5,060 | 61,000 | 1,684.98 |
| 1984-11-19 | 5,190 | 5,190 | 5,090 | 5,090 | 41,000 | 1,694.97 |
| 1984-11-17 | 5,120 | 5,120 | 5,100 | 5,100 | 36,000 | 1,698.30 |
| 1984-11-16 | 5,150 | 5,200 | 5,110 | 5,110 | 62,000 | 1,701.63 |
| 1984-11-15 | 5,200 | 5,200 | 5,130 | 5,190 | 31,000 | 1,728.27 |
| 1984-11-14 | 5,210 | 5,210 | 5,110 | 5,120 | 46,000 | 1,704.96 |
| 1984-11-13 | 5,070 | 5,150 | 5,070 | 5,110 | 54,000 | 1,701.63 |
| 1984-11-12 | 5,050 | 5,070 | 5,050 | 5,060 | 13,000 | 1,684.98 |
| 1984-11-09 | 5,220 | 5,240 | 5,110 | 5,110 | 33,000 | 1,701.63 |
| 1984-11-08 | 5,170 | 5,200 | 5,100 | 5,200 | 49,000 | 1,731.60 |
| 1984-11-07 | 5,250 | 5,250 | 5,170 | 5,250 | 94,000 | 1,748.25 |
| 1984-11-06 | 5,350 | 5,350 | 5,150 | 5,150 | 81,000 | 1,714.95 |
| 1984-11-05 | 5,490 | 5,490 | 5,300 | 5,300 | 139,000 | 1,764.90 |
| 1984-11-02 | 5,490 | 5,490 | 5,300 | 5,400 | 171,000 | 1,798.20 |
| 1984-11-01 | 5,390 | 5,550 | 5,350 | 5,400 | 556,000 | 1,798.20 |
| 1984-10-31 | 5,280 | 5,300 | 5,150 | 5,290 | 157,000 | 1,761.57 |
| 1984-10-30 | 5,200 | 5,220 | 5,130 | 5,180 | 157,000 | 1,724.94 |
| 1984-10-29 | 5,000 | 5,210 | 5,000 | 5,170 | 150,000 | 1,721.61 |
| 1984-10-27 | 4,950 | 5,000 | 4,900 | 5,000 | 24,000 | 1,665 |
| 1984-10-26 | 5,020 | 5,020 | 4,950 | 4,990 | 97,000 | 1,661.67 |
| 1984-10-25 | 5,060 | 5,070 | 5,020 | 5,020 | 93,000 | 1,671.66 |
| 1984-10-24 | 5,150 | 5,150 | 5,020 | 5,050 | 53,000 | 1,681.65 |
| 1984-10-23 | 5,100 | 5,180 | 5,090 | 5,130 | 43,000 | 1,708.29 |
| 1984-10-22 | 5,040 | 5,200 | 5,040 | 5,200 | 38,000 | 1,731.60 |
| 1984-10-20 | 5,050 | 5,100 | 5,010 | 5,010 | 20,000 | 1,668.33 |
| 1984-10-19 | 5,130 | 5,190 | 5,070 | 5,090 | 77,000 | 1,694.97 |
| 1984-10-18 | 5,080 | 5,100 | 5,020 | 5,030 | 82,000 | 1,674.99 |
| 1984-10-17 | 5,210 | 5,250 | 5,100 | 5,150 | 192,000 | 1,714.95 |
| 1984-10-16 | 5,160 | 5,240 | 5,140 | 5,200 | 125,000 | 1,731.60 |
| 1984-10-15 | 5,200 | 5,200 | 5,090 | 5,150 | 60,000 | 1,714.95 |
| 1984-10-12 | 5,060 | 5,120 | 5,020 | 5,100 | 97,000 | 1,698.30 |
| 1984-10-11 | 5,100 | 5,100 | 5,000 | 5,060 | 73,000 | 1,684.98 |
| 1984-10-09 | 5,110 | 5,170 | 5,100 | 5,100 | 79,000 | 1,698.30 |
| 1984-10-08 | 5,180 | 5,260 | 5,130 | 5,210 | 67,000 | 1,734.93 |
| 1984-10-06 | 5,190 | 5,200 | 5,160 | 5,180 | 69,000 | 1,724.94 |
| 1984-10-05 | 5,150 | 5,230 | 5,150 | 5,180 | 84,000 | 1,724.94 |
| 1984-10-04 | 5,220 | 5,230 | 5,150 | 5,150 | 76,000 | 1,714.95 |
| 1984-10-03 | 5,290 | 5,320 | 5,150 | 5,230 | 134,000 | 1,741.59 |
| 1984-10-02 | 5,300 | 5,300 | 5,180 | 5,230 | 82,000 | 1,741.59 |
| 1984-10-01 | 5,390 | 5,400 | 5,270 | 5,330 | 106,000 | 1,774.89 |
| 1984-09-29 | 5,450 | 5,460 | 5,400 | 5,440 | 49,000 | 1,811.52 |
| 1984-09-28 | 5,410 | 5,500 | 5,410 | 5,480 | 232,000 | 1,824.84 |
| 1984-09-27 | 5,570 | 5,570 | 5,370 | 5,480 | 286,000 | 1,824.84 |
| 1984-09-26 | 5,460 | 5,590 | 5,370 | 5,590 | 461,000 | 1,861.47 |
| 1984-09-25 | 5,290 | 5,420 | 5,290 | 5,360 | 84,000 | 1,784.88 |
| 1984-09-22 | 5,250 | 5,300 | 5,200 | 5,290 | 49,000 | 1,761.57 |
| 1984-09-21 | 5,380 | 5,400 | 5,300 | 5,350 | 105,000 | 1,781.55 |
| 1984-09-20 | 5,400 | 5,440 | 5,150 | 5,400 | 269,000 | 1,798.20 |
| 1984-09-19 | 5,450 | 5,450 | 5,310 | 5,400 | 176,000 | 1,798.20 |
| 1984-09-18 | 5,390 | 5,390 | 5,280 | 5,290 | 46,000 | 1,761.57 |
| 1984-09-17 | 5,450 | 5,480 | 5,400 | 5,430 | 172,000 | 1,808.19 |
| 1984-09-14 | 5,420 | 5,470 | 5,330 | 5,440 | 135,000 | 1,811.52 |
| 1984-09-13 | 5,200 | 5,440 | 5,190 | 5,320 | 180,000 | 1,771.56 |
| 1984-09-12 | 5,100 | 5,180 | 5,100 | 5,180 | 85,000 | 1,724.94 |
| 1984-09-11 | 5,080 | 5,090 | 5,040 | 5,090 | 67,000 | 1,694.97 |
| 1984-09-10 | 5,090 | 5,090 | 5,080 | 5,080 | 51,000 | 1,691.64 |
| 1984-09-07 | 5,110 | 5,130 | 5,090 | 5,090 | 101,000 | 1,694.97 |
| 1984-09-06 | 5,100 | 5,200 | 5,100 | 5,150 | 45,000 | 1,714.95 |
| 1984-09-05 | 5,150 | 5,220 | 5,080 | 5,170 | 79,000 | 1,721.61 |
| 1984-09-04 | 5,240 | 5,280 | 5,230 | 5,230 | 33,000 | 1,741.59 |
| 1984-09-03 | 5,350 | 5,350 | 5,280 | 5,340 | 41,000 | 1,778.22 |
| 1984-09-01 | 5,360 | 5,390 | 5,250 | 5,340 | 62,000 | 1,778.22 |
| 1984-08-31 | 5,330 | 5,550 | 5,320 | 5,350 | 315,000 | 1,781.55 |
| 1984-08-30 | 5,080 | 5,230 | 5,080 | 5,230 | 98,000 | 1,741.59 |
| 1984-08-29 | 5,200 | 5,210 | 5,150 | 5,150 | 97,000 | 1,714.95 |
| 1984-08-28 | 5,150 | 5,150 | 5,080 | 5,150 | 70,000 | 1,714.95 |
| 1984-08-27 | 5,200 | 5,200 | 5,150 | 5,150 | 29,000 | 1,714.95 |
| 1984-08-25 | 5,200 | 5,200 | 5,150 | 5,170 | 31,000 | 1,721.61 |
| 1984-08-24 | 5,190 | 5,250 | 5,150 | 5,200 | 74,000 | 1,731.60 |
| 1984-08-23 | 5,160 | 5,180 | 5,140 | 5,140 | 62,000 | 1,711.62 |
| 1984-08-22 | 5,200 | 5,200 | 5,140 | 5,140 | 110,000 | 1,711.62 |
| 1984-08-21 | 5,150 | 5,150 | 5,050 | 5,050 | 52,000 | 1,681.65 |
| 1984-08-20 | 5,080 | 5,120 | 5,080 | 5,120 | 35,000 | 1,704.96 |
| 1984-08-18 | 5,190 | 5,200 | 5,100 | 5,180 | 48,000 | 1,724.94 |
| 1984-08-17 | 5,240 | 5,290 | 5,160 | 5,290 | 241,000 | 1,761.57 |
| 1984-08-16 | 4,940 | 5,200 | 4,910 | 5,200 | 184,000 | 1,731.60 |
| 1984-08-15 | 4,950 | 4,970 | 4,810 | 4,970 | 135,000 | 1,655.01 |
| 1984-08-14 | 4,960 | 4,990 | 4,900 | 4,950 | 31,000 | 1,648.35 |
| 1984-08-13 | 5,100 | 5,100 | 4,970 | 5,000 | 40,000 | 1,665 |
| 1984-08-10 | 5,100 | 5,100 | 4,980 | 5,020 | 72,000 | 1,671.66 |
| 1984-08-09 | 4,940 | 5,050 | 4,930 | 4,950 | 46,000 | 1,648.35 |
| 1984-08-08 | 4,920 | 5,030 | 4,920 | 4,950 | 71,000 | 1,648.35 |
| 1984-08-07 | 5,000 | 5,100 | 4,990 | 5,000 | 118,000 | 1,665 |
| 1984-08-06 | 5,190 | 5,190 | 5,070 | 5,170 | 171,000 | 1,721.61 |
| 1984-08-04 | 5,300 | 5,300 | 5,100 | 5,140 | 283,000 | 1,711.62 |
| 1984-08-03 | 5,000 | 5,000 | 4,950 | 5,000 | 421,000 | 1,665 |
| 1984-08-02 | 4,360 | 4,550 | 4,360 | 4,500 | 162,000 | 1,498.50 |
| 1984-08-01 | 4,400 | 4,440 | 4,360 | 4,360 | 42,000 | 1,451.88 |
| 1984-07-31 | 4,420 | 4,450 | 4,350 | 4,450 | 24,000 | 1,481.85 |
| 1984-07-30 | 4,450 | 4,490 | 4,400 | 4,470 | 68,000 | 1,488.51 |
| 1984-07-28 | 4,490 | 4,500 | 4,450 | 4,490 | 96,000 | 1,495.17 |
| 1984-07-27 | 4,580 | 4,600 | 4,450 | 4,500 | 244,000 | 1,498.50 |
| 1984-07-26 | 4,330 | 4,500 | 4,330 | 4,410 | 212,000 | 1,468.53 |
| 1984-07-25 | 4,200 | 4,310 | 4,170 | 4,310 | 127,000 | 1,435.23 |
| 1984-07-24 | 4,110 | 4,230 | 4,110 | 4,230 | 169,000 | 1,408.59 |
| 1984-07-23 | 4,350 | 4,350 | 4,250 | 4,250 | 37,000 | 1,415.25 |
| 1984-07-21 | 4,400 | 4,400 | 4,350 | 4,350 | 35,000 | 1,448.55 |
| 1984-07-20 | 4,400 | 4,500 | 4,360 | 4,450 | 93,000 | 1,481.85 |
| 1984-07-19 | 4,530 | 4,570 | 4,510 | 4,510 | 43,000 | 1,501.83 |
| 1984-07-18 | 4,550 | 4,590 | 4,550 | 4,570 | 54,000 | 1,521.81 |
| 1984-07-17 | 4,520 | 4,620 | 4,510 | 4,540 | 85,000 | 1,511.82 |
| 1984-07-16 | 4,500 | 4,520 | 4,500 | 4,510 | 82,000 | 1,501.83 |
| 1984-07-13 | 4,500 | 4,550 | 4,500 | 4,500 | 51,000 | 1,498.50 |
| 1984-07-12 | 4,700 | 4,700 | 4,600 | 4,600 | 51,000 | 1,531.80 |
| 1984-07-11 | 4,800 | 4,800 | 4,700 | 4,700 | 50,000 | 1,565.10 |
| 1984-07-10 | 4,710 | 4,800 | 4,660 | 4,800 | 100,000 | 1,598.40 |
| 1984-07-09 | 4,700 | 4,720 | 4,700 | 4,700 | 44,000 | 1,565.10 |
| 1984-07-07 | 4,700 | 4,710 | 4,700 | 4,700 | 48,000 | 1,565.10 |
| 1984-07-06 | 4,750 | 4,780 | 4,740 | 4,750 | 96,000 | 1,581.75 |
| 1984-07-05 | 4,780 | 4,800 | 4,740 | 4,750 | 75,000 | 1,581.75 |
| 1984-07-04 | 4,780 | 4,800 | 4,780 | 4,780 | 111,000 | 1,591.74 |
| 1984-07-03 | 4,840 | 4,840 | 4,770 | 4,800 | 54,000 | 1,598.40 |
| 1984-07-02 | 4,970 | 4,970 | 4,850 | 4,860 | 257,000 | 1,618.38 |
| 1984-06-30 | 4,970 | 4,980 | 4,910 | 4,980 | 25,000 | 1,658.34 |
| 1984-06-29 | 4,950 | 4,960 | 4,880 | 4,960 | 85,000 | 1,651.68 |
| 1984-06-28 | 4,890 | 4,940 | 4,850 | 4,900 | 36,000 | 1,631.70 |
| 1984-06-27 | 4,860 | 4,980 | 4,850 | 4,920 | 68,000 | 1,638.36 |
| 1984-06-26 | 4,980 | 5,000 | 4,800 | 4,860 | 106,000 | 1,618.38 |
| 1984-06-25 | 5,050 | 5,050 | 4,960 | 4,960 | 66,000 | 1,651.68 |
| 1984-06-23 | 4,930 | 5,010 | 4,930 | 5,000 | 53,000 | 1,665 |
| 1984-06-22 | 4,820 | 4,820 | 4,810 | 4,810 | 11,000 | 1,601.73 |
| 1984-06-21 | 4,880 | 4,950 | 4,760 | 4,780 | 90,000 | 1,591.74 |
| 1984-06-20 | 4,870 | 4,930 | 4,790 | 4,930 | 99,000 | 1,641.69 |
| 1984-06-19 | 4,900 | 4,900 | 4,850 | 4,880 | 42,000 | 1,625.04 |
| 1984-06-18 | 4,720 | 4,800 | 4,720 | 4,790 | 38,000 | 1,595.07 |
| 1984-06-16 | 4,800 | 4,800 | 4,710 | 4,710 | 22,000 | 1,568.43 |
| 1984-06-15 | 4,790 | 4,830 | 4,750 | 4,830 | 63,000 | 1,608.39 |
| 1984-06-14 | 4,900 | 4,900 | 4,760 | 4,850 | 126,000 | 1,615.05 |
| 1984-06-13 | 4,920 | 4,920 | 4,850 | 4,900 | 104,000 | 1,631.70 |
| 1984-06-12 | 5,000 | 5,000 | 4,930 | 4,950 | 67,000 | 1,648.35 |
| 1984-06-11 | 5,060 | 5,060 | 4,950 | 5,000 | 47,000 | 1,665 |
| 1984-06-08 | 5,150 | 5,180 | 4,950 | 5,000 | 103,000 | 1,665 |
| 1984-06-07 | 5,050 | 5,240 | 5,050 | 5,100 | 167,000 | 1,698.30 |
| 1984-06-06 | 5,000 | 5,000 | 4,950 | 4,950 | 33,000 | 1,648.35 |
| 1984-06-05 | 5,020 | 5,150 | 5,020 | 5,060 | 187,000 | 1,684.98 |
| 1984-06-04 | 4,890 | 4,950 | 4,870 | 4,910 | 44,000 | 1,635.03 |
| 1984-06-02 | 4,830 | 4,950 | 4,800 | 4,880 | 140,000 | 1,625.04 |
| 1984-06-01 | 4,790 | 4,890 | 4,780 | 4,790 | 94,000 | 1,595.07 |
| 1984-05-31 | 4,830 | 4,840 | 4,710 | 4,750 | 87,000 | 1,581.75 |
| 1984-05-30 | 4,800 | 4,890 | 4,790 | 4,840 | 64,000 | 1,611.72 |
| 1984-05-29 | 4,790 | 4,920 | 4,790 | 4,820 | 91,000 | 1,605.06 |
| 1984-05-28 | 4,950 | 4,950 | 4,800 | 4,840 | 72,000 | 1,611.72 |
| 1984-05-26 | 4,900 | 4,970 | 4,880 | 4,900 | 78,000 | 1,631.70 |
| 1984-05-25 | 4,950 | 4,980 | 4,900 | 4,950 | 169,000 | 1,648.35 |
| 1984-05-24 | 4,900 | 4,990 | 4,900 | 4,980 | 264,000 | 1,658.34 |
| 1984-05-23 | 4,510 | 4,870 | 4,500 | 4,800 | 240,000 | 1,598.40 |
| 1984-05-22 | 4,500 | 4,550 | 4,460 | 4,530 | 196,000 | 1,508.49 |
| 1984-05-21 | 4,740 | 4,750 | 4,600 | 4,630 | 85,000 | 1,541.79 |
| 1984-05-19 | 4,760 | 4,810 | 4,710 | 4,740 | 84,000 | 1,578.42 |
| 1984-05-18 | 4,670 | 4,780 | 4,670 | 4,700 | 265,000 | 1,565.10 |
| 1984-05-17 | 5,000 | 5,030 | 4,720 | 4,720 | 156,000 | 1,571.76 |
| 1984-05-16 | 5,020 | 5,100 | 4,980 | 5,050 | 214,000 | 1,681.65 |
| 1984-05-15 | 4,740 | 5,200 | 4,710 | 5,050 | 295,000 | 1,681.65 |
| 1984-05-14 | 5,000 | 5,040 | 4,750 | 4,800 | 202,000 | 1,598.40 |
| 1984-05-11 | 4,950 | 5,090 | 4,910 | 5,000 | 213,000 | 1,665 |
| 1984-05-10 | 5,250 | 5,290 | 5,050 | 5,150 | 130,000 | 1,714.95 |
| 1984-05-09 | 5,490 | 5,490 | 5,310 | 5,350 | 126,000 | 1,781.55 |
| 1984-05-08 | 5,500 | 5,500 | 5,400 | 5,450 | 127,000 | 1,814.85 |
| 1984-05-07 | 5,600 | 5,600 | 5,510 | 5,510 | 65,000 | 1,834.83 |
| 1984-05-04 | 5,660 | 5,700 | 5,600 | 5,630 | 127,000 | 1,874.79 |
| 1984-05-02 | 5,700 | 5,830 | 5,650 | 5,650 | 129,000 | 1,881.45 |
| 1984-05-01 | 5,740 | 5,780 | 5,610 | 5,650 | 95,000 | 1,881.45 |
| 1984-04-28 | 5,640 | 5,740 | 5,640 | 5,740 | 93,000 | 1,911.42 |
| 1984-04-27 | 5,510 | 5,640 | 5,500 | 5,640 | 197,000 | 1,878.12 |
| 1984-04-26 | 5,400 | 5,600 | 5,400 | 5,510 | 108,000 | 1,834.83 |
| 1984-04-25 | 5,510 | 5,590 | 5,380 | 5,450 | 166,000 | 1,814.85 |
| 1984-04-24 | 5,500 | 5,580 | 5,410 | 5,420 | 91,000 | 1,804.86 |
| 1984-04-23 | 5,550 | 5,600 | 5,500 | 5,600 | 120,000 | 1,864.80 |
| 1984-04-21 | 5,660 | 5,660 | 5,560 | 5,600 | 67,000 | 1,864.80 |
| 1984-04-20 | 5,460 | 5,790 | 5,420 | 5,600 | 345,000 | 1,864.80 |
| 1984-04-19 | 5,670 | 5,670 | 5,320 | 5,450 | 363,000 | 1,814.85 |
| 1984-04-18 | 5,810 | 5,850 | 5,680 | 5,770 | 214,000 | 1,921.41 |
| 1984-04-17 | 6,080 | 6,080 | 5,810 | 5,900 | 139,000 | 1,964.70 |
| 1984-04-16 | 6,100 | 6,170 | 6,080 | 6,090 | 94,000 | 2,027.97 |
| 1984-04-13 | 6,250 | 6,350 | 6,150 | 6,200 | 211,000 | 2,064.60 |
| 1984-04-12 | 6,050 | 6,250 | 6,050 | 6,180 | 203,000 | 2,057.94 |
| 1984-04-11 | 6,000 | 6,300 | 5,970 | 6,150 | 182,000 | 2,047.95 |
| 1984-04-10 | 6,040 | 6,130 | 5,950 | 6,000 | 185,000 | 1,998 |
| 1984-04-09 | 6,020 | 6,070 | 5,980 | 6,010 | 47,000 | 2,001.33 |
| 1984-04-07 | 6,030 | 6,100 | 5,910 | 6,030 | 89,000 | 2,007.99 |
| 1984-04-06 | 5,760 | 6,350 | 5,750 | 6,150 | 391,000 | 2,047.95 |
| 1984-04-05 | 6,460 | 6,480 | 6,050 | 6,050 | 386,000 | 2,014.65 |
| 1984-04-04 | 6,500 | 6,500 | 6,430 | 6,470 | 278,000 | 2,154.51 |
| 1984-04-03 | 6,550 | 6,600 | 6,500 | 6,510 | 242,000 | 2,167.83 |
| 1984-04-02 | 6,800 | 6,850 | 6,700 | 6,700 | 200,000 | 2,231.10 |
| 1984-03-31 | 6,720 | 6,860 | 6,670 | 6,800 | 198,000 | 2,264.40 |
| 1984-03-30 | 6,860 | 7,100 | 6,800 | 6,820 | 815,000 | 2,271.06 |
| 1984-03-29 | 6,620 | 6,850 | 6,600 | 6,850 | 251,000 | 2,281.05 |
| 1984-03-28 | 6,420 | 6,630 | 6,400 | 6,600 | 258,000 | 2,197.80 |
| 1984-03-27 | 6,500 | 6,550 | 6,400 | 6,470 | 142,000 | 2,154.51 |
| 1984-03-26 | 6,600 | 6,610 | 6,550 | 6,550 | 111,000 | 2,181.15 |
| 1984-03-24 | 6,630 | 6,630 | 6,550 | 6,600 | 122,000 | 2,197.80 |
| 1984-03-23 | 6,600 | 6,740 | 6,580 | 6,630 | 440,000 | 2,207.79 |
| 1984-03-22 | 6,670 | 6,690 | 6,550 | 6,550 | 389,000 | 2,181.15 |
| 1984-03-21 | 6,850 | 6,990 | 6,630 | 6,730 | 515,000 | 2,241.09 |
| 1984-03-19 | 6,520 | 7,050 | 6,520 | 6,880 | 709,000 | 2,291.04 |
| 1984-03-17 | 6,500 | 6,680 | 6,500 | 6,620 | 643,000 | 2,204.46 |
| 1984-03-16 | 6,080 | 6,450 | 6,080 | 6,420 | 1,137,999 | 2,137.86 |
| 1984-03-15 | 6,050 | 6,090 | 6,000 | 6,040 | 543,000 | 2,011.32 |
| 1984-03-14 | 5,950 | 6,130 | 5,900 | 6,100 | 1,187,999 | 2,031.30 |
| 1984-03-13 | 5,530 | 5,850 | 5,500 | 5,750 | 741,000 | 1,914.75 |
| 1984-03-12 | 5,490 | 5,550 | 5,450 | 5,460 | 404,000 | 1,818.18 |
| 1984-03-09 | 5,300 | 5,380 | 5,280 | 5,350 | 156,000 | 1,781.55 |
| 1984-03-08 | 5,390 | 5,440 | 5,270 | 5,270 | 248,000 | 1,754.91 |
| 1984-03-07 | 5,500 | 5,510 | 5,350 | 5,380 | 266,000 | 1,791.54 |
| 1984-03-06 | 5,390 | 5,560 | 5,350 | 5,530 | 752,000 | 1,841.49 |
| 1984-03-05 | 5,250 | 5,420 | 5,200 | 5,390 | 464,000 | 1,794.87 |
| 1984-03-03 | 5,210 | 5,230 | 5,150 | 5,180 | 138,000 | 1,724.94 |
| 1984-03-02 | 5,160 | 5,180 | 5,110 | 5,120 | 176,000 | 1,704.96 |
| 1984-03-01 | 5,130 | 5,250 | 5,100 | 5,140 | 640,000 | 1,711.62 |
| 1984-02-29 | 5,010 | 5,140 | 4,980 | 5,090 | 155,000 | 1,694.97 |
| 1984-02-28 | 5,100 | 5,160 | 5,050 | 5,050 | 204,000 | 1,681.65 |
| 1984-02-27 | 5,110 | 5,150 | 5,010 | 5,100 | 133,000 | 1,698.30 |
| 1984-02-25 | 5,150 | 5,180 | 5,050 | 5,090 | 181,000 | 1,694.97 |
| 1984-02-24 | 5,000 | 5,030 | 4,950 | 5,000 | 177,000 | 1,665 |
| 1984-02-23 | 5,030 | 5,040 | 4,950 | 4,990 | 221,000 | 1,661.67 |
| 1984-02-22 | 5,050 | 5,060 | 4,970 | 5,000 | 163,000 | 1,665 |
| 1984-02-21 | 4,870 | 5,080 | 4,870 | 4,950 | 236,000 | 1,648.35 |
| 1984-02-20 | 4,760 | 4,880 | 4,750 | 4,880 | 49,000 | 1,625.04 |
| 1984-02-18 | 4,780 | 4,810 | 4,750 | 4,750 | 73,000 | 1,581.75 |
| 1984-02-17 | 4,750 | 4,880 | 4,750 | 4,820 | 81,000 | 1,605.06 |
| 1984-02-16 | 4,670 | 4,780 | 4,670 | 4,750 | 99,000 | 1,581.75 |
| 1984-02-15 | 4,670 | 4,750 | 4,660 | 4,660 | 184,000 | 1,551.78 |
| 1984-02-14 | 4,770 | 4,770 | 4,650 | 4,650 | 78,000 | 1,548.45 |
| 1984-02-13 | 4,870 | 4,880 | 4,810 | 4,820 | 100,000 | 1,605.06 |
| 1984-02-10 | 4,960 | 4,960 | 4,900 | 4,910 | 133,000 | 1,635.03 |
| 1984-02-09 | 5,020 | 5,070 | 4,950 | 4,960 | 129,000 | 1,651.68 |
| 1984-02-08 | 5,040 | 5,120 | 5,040 | 5,120 | 261,000 | 1,704.96 |
| 1984-02-07 | 4,980 | 5,030 | 4,980 | 5,030 | 134,000 | 1,674.99 |
| 1984-02-06 | 5,080 | 5,100 | 5,050 | 5,080 | 107,000 | 1,691.64 |
| 1984-02-04 | 5,150 | 5,150 | 5,050 | 5,090 | 214,000 | 1,694.97 |
| 1984-02-03 | 5,250 | 5,330 | 5,150 | 5,150 | 651,000 | 1,714.95 |
| 1984-02-02 | 5,390 | 5,470 | 5,260 | 5,350 | 554,000 | 1,781.55 |
| 1984-02-01 | 5,180 | 5,500 | 5,170 | 5,470 | 1,181,999 | 1,821.51 |
| 1984-01-31 | 5,090 | 5,100 | 5,040 | 5,100 | 258,000 | 1,698.30 |
| 1984-01-30 | 5,150 | 5,200 | 5,050 | 5,100 | 491,000 | 1,698.30 |
| 1984-01-28 | 4,900 | 5,070 | 4,900 | 5,050 | 447,000 | 1,681.65 |
| 1984-01-27 | 4,850 | 4,980 | 4,840 | 4,880 | 230,000 | 1,625.04 |
| 1984-01-26 | 4,830 | 4,870 | 4,810 | 4,820 | 190,000 | 1,605.06 |
| 1984-01-25 | 4,830 | 4,960 | 4,830 | 4,870 | 332,000 | 1,621.71 |
| 1984-01-24 | 4,900 | 4,930 | 4,810 | 4,850 | 265,000 | 1,615.05 |
| 1984-01-23 | 4,980 | 5,040 | 4,930 | 4,930 | 532,000 | 1,641.69 |
| 1984-01-21 | 4,840 | 4,980 | 4,790 | 4,980 | 342,000 | 1,658.34 |
| 1984-01-20 | 4,660 | 4,860 | 4,660 | 4,840 | 388,000 | 1,611.72 |
| 1984-01-19 | 4,600 | 4,650 | 4,570 | 4,610 | 115,000 | 1,535.13 |
| 1984-01-18 | 4,600 | 4,600 | 4,550 | 4,550 | 163,000 | 1,515.15 |
| 1984-01-17 | 4,610 | 4,680 | 4,500 | 4,500 | 199,000 | 1,498.50 |
| 1984-01-13 | 4,600 | 4,630 | 4,580 | 4,600 | 142,000 | 1,531.80 |
| 1984-01-12 | 4,600 | 4,690 | 4,570 | 4,660 | 197,000 | 1,551.78 |
| 1984-01-11 | 4,520 | 4,620 | 4,500 | 4,500 | 344,000 | 1,498.50 |
| 1984-01-10 | 4,500 | 4,590 | 4,500 | 4,530 | 206,000 | 1,508.49 |
| 1984-01-09 | 4,800 | 4,800 | 4,600 | 4,650 | 204,000 | 1,548.45 |
| 1984-01-07 | 4,750 | 4,800 | 4,700 | 4,700 | 218,000 | 1,565.10 |
| 1984-01-06 | 4,750 | 4,950 | 4,740 | 4,800 | 698,000 | 1,598.40 |
| 1984-01-05 | 4,380 | 4,750 | 4,380 | 4,660 | 494,000 | 1,551.78 |
| 1984-01-04 | 4,450 | 4,450 | 4,350 | 4,360 | 83,000 | 1,451.88 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株