セコム(9735)の株価時系列情報
セコム(9735)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 4,650 | 4,900 | 4,650 | 4,900 | 124,000 |
| 1984/12/27 | 4,650 | 4,700 | 4,650 | 4,700 | 15,000 |
| 1984/12/26 | 4,780 | 4,780 | 4,700 | 4,730 | 279,000 |
| 1984/12/25 | 4,740 | 4,800 | 4,740 | 4,750 | 313,000 |
| 1984/12/24 | 4,820 | 4,820 | 4,700 | 4,740 | 60,000 |
| 1984/12/22 | 4,800 | 4,850 | 4,800 | 4,850 | 50,000 |
| 1984/12/20 | 4,900 | 5,000 | 4,890 | 5,000 | 47,000 |
| 1984/12/19 | 5,000 | 5,050 | 4,890 | 4,890 | 92,000 |
| 1984/12/17 | 4,980 | 5,090 | 4,980 | 5,090 | 28,000 |
| 1984/12/15 | 4,890 | 4,940 | 4,890 | 4,940 | 40,000 |
| 1984/12/14 | 4,800 | 4,800 | 4,730 | 4,790 | 27,000 |
| 1984/12/13 | 4,740 | 4,810 | 4,740 | 4,760 | 22,000 |
| 1984/12/12 | 4,700 | 4,850 | 4,660 | 4,750 | 83,000 |
| 1984/12/11 | 4,690 | 4,700 | 4,610 | 4,610 | 11,000 |
| 1984/12/10 | 4,800 | 4,800 | 4,700 | 4,700 | 15,000 |
| 1984/12/07 | 4,800 | 4,850 | 4,800 | 4,810 | 78,000 |
| 1984/12/06 | 4,900 | 4,950 | 4,800 | 4,800 | 29,000 |
| 1984/12/05 | 5,010 | 5,010 | 4,900 | 4,950 | 37,000 |
| 1984/12/04 | 5,010 | 5,020 | 5,000 | 5,020 | 29,000 |
| 1984/12/03 | 5,000 | 5,010 | 5,000 | 5,000 | 49,000 |
| 1984/12/01 | 5,030 | 5,040 | 5,030 | 5,030 | 11,000 |
| 1984/11/30 | 5,020 | 5,020 | 4,990 | 5,020 | 30,000 |
| 1984/11/29 | 5,050 | 5,060 | 5,030 | 5,030 | 21,000 |
| 1984/11/28 | 5,000 | 5,100 | 4,990 | 5,050 | 58,000 |
| 1984/11/27 | 4,990 | 4,990 | 4,990 | 4,990 | 9,000 |
| 1984/11/26 | 5,000 | 5,050 | 4,950 | 4,950 | 121,000 |
| 1984/11/24 | 5,000 | 5,060 | 5,000 | 5,000 | 30,000 |
| 1984/11/22 | 5,090 | 5,100 | 5,050 | 5,070 | 36,000 |
| 1984/11/21 | 5,090 | 5,090 | 5,050 | 5,060 | 43,000 |
| 1984/11/20 | 5,080 | 5,100 | 5,060 | 5,060 | 61,000 |
| 1984/11/19 | 5,190 | 5,190 | 5,090 | 5,090 | 41,000 |
| 1984/11/17 | 5,120 | 5,120 | 5,100 | 5,100 | 36,000 |
| 1984/11/16 | 5,150 | 5,200 | 5,110 | 5,110 | 62,000 |
| 1984/11/15 | 5,200 | 5,200 | 5,130 | 5,190 | 31,000 |
| 1984/11/14 | 5,210 | 5,210 | 5,110 | 5,120 | 46,000 |
| 1984/11/13 | 5,070 | 5,150 | 5,070 | 5,110 | 54,000 |
| 1984/11/12 | 5,050 | 5,070 | 5,050 | 5,060 | 13,000 |
| 1984/11/09 | 5,220 | 5,240 | 5,110 | 5,110 | 33,000 |
| 1984/11/08 | 5,170 | 5,200 | 5,100 | 5,200 | 49,000 |
| 1984/11/07 | 5,250 | 5,250 | 5,170 | 5,250 | 94,000 |
| 1984/11/06 | 5,350 | 5,350 | 5,150 | 5,150 | 81,000 |
| 1984/11/05 | 5,490 | 5,490 | 5,300 | 5,300 | 139,000 |
| 1984/11/02 | 5,490 | 5,490 | 5,300 | 5,400 | 171,000 |
| 1984/11/01 | 5,390 | 5,550 | 5,350 | 5,400 | 556,000 |
| 1984/10/31 | 5,280 | 5,300 | 5,150 | 5,290 | 157,000 |
| 1984/10/30 | 5,200 | 5,220 | 5,130 | 5,180 | 157,000 |
| 1984/10/29 | 5,000 | 5,210 | 5,000 | 5,170 | 150,000 |
| 1984/10/27 | 4,950 | 5,000 | 4,900 | 5,000 | 24,000 |
| 1984/10/26 | 5,020 | 5,020 | 4,950 | 4,990 | 97,000 |
| 1984/10/25 | 5,060 | 5,070 | 5,020 | 5,020 | 93,000 |
| 1984/10/24 | 5,150 | 5,150 | 5,020 | 5,050 | 53,000 |
| 1984/10/23 | 5,100 | 5,180 | 5,090 | 5,130 | 43,000 |
| 1984/10/22 | 5,040 | 5,200 | 5,040 | 5,200 | 38,000 |
| 1984/10/20 | 5,050 | 5,100 | 5,010 | 5,010 | 20,000 |
| 1984/10/19 | 5,130 | 5,190 | 5,070 | 5,090 | 77,000 |
| 1984/10/18 | 5,080 | 5,100 | 5,020 | 5,030 | 82,000 |
| 1984/10/17 | 5,210 | 5,250 | 5,100 | 5,150 | 192,000 |
| 1984/10/16 | 5,160 | 5,240 | 5,140 | 5,200 | 125,000 |
| 1984/10/15 | 5,200 | 5,200 | 5,090 | 5,150 | 60,000 |
| 1984/10/12 | 5,060 | 5,120 | 5,020 | 5,100 | 97,000 |
| 1984/10/11 | 5,100 | 5,100 | 5,000 | 5,060 | 73,000 |
| 1984/10/09 | 5,110 | 5,170 | 5,100 | 5,100 | 79,000 |
| 1984/10/08 | 5,180 | 5,260 | 5,130 | 5,210 | 67,000 |
| 1984/10/06 | 5,190 | 5,200 | 5,160 | 5,180 | 69,000 |
| 1984/10/05 | 5,150 | 5,230 | 5,150 | 5,180 | 84,000 |
| 1984/10/04 | 5,220 | 5,230 | 5,150 | 5,150 | 76,000 |
| 1984/10/03 | 5,290 | 5,320 | 5,150 | 5,230 | 134,000 |
| 1984/10/02 | 5,300 | 5,300 | 5,180 | 5,230 | 82,000 |
| 1984/10/01 | 5,390 | 5,400 | 5,270 | 5,330 | 106,000 |
| 1984/09/29 | 5,450 | 5,460 | 5,400 | 5,440 | 49,000 |
| 1984/09/28 | 5,410 | 5,500 | 5,410 | 5,480 | 232,000 |
| 1984/09/27 | 5,570 | 5,570 | 5,370 | 5,480 | 286,000 |
| 1984/09/26 | 5,460 | 5,590 | 5,370 | 5,590 | 461,000 |
| 1984/09/25 | 5,290 | 5,420 | 5,290 | 5,360 | 84,000 |
| 1984/09/22 | 5,250 | 5,300 | 5,200 | 5,290 | 49,000 |
| 1984/09/21 | 5,380 | 5,400 | 5,300 | 5,350 | 105,000 |
| 1984/09/20 | 5,400 | 5,440 | 5,150 | 5,400 | 269,000 |
| 1984/09/19 | 5,450 | 5,450 | 5,310 | 5,400 | 176,000 |
| 1984/09/18 | 5,390 | 5,390 | 5,280 | 5,290 | 46,000 |
| 1984/09/17 | 5,450 | 5,480 | 5,400 | 5,430 | 172,000 |
| 1984/09/14 | 5,420 | 5,470 | 5,330 | 5,440 | 135,000 |
| 1984/09/13 | 5,200 | 5,440 | 5,190 | 5,320 | 180,000 |
| 1984/09/12 | 5,100 | 5,180 | 5,100 | 5,180 | 85,000 |
| 1984/09/11 | 5,080 | 5,090 | 5,040 | 5,090 | 67,000 |
| 1984/09/10 | 5,090 | 5,090 | 5,080 | 5,080 | 51,000 |
| 1984/09/07 | 5,110 | 5,130 | 5,090 | 5,090 | 101,000 |
| 1984/09/06 | 5,100 | 5,200 | 5,100 | 5,150 | 45,000 |
| 1984/09/05 | 5,150 | 5,220 | 5,080 | 5,170 | 79,000 |
| 1984/09/04 | 5,240 | 5,280 | 5,230 | 5,230 | 33,000 |
| 1984/09/03 | 5,350 | 5,350 | 5,280 | 5,340 | 41,000 |
| 1984/09/01 | 5,360 | 5,390 | 5,250 | 5,340 | 62,000 |
| 1984/08/31 | 5,330 | 5,550 | 5,320 | 5,350 | 315,000 |
| 1984/08/30 | 5,080 | 5,230 | 5,080 | 5,230 | 98,000 |
| 1984/08/29 | 5,200 | 5,210 | 5,150 | 5,150 | 97,000 |
| 1984/08/28 | 5,150 | 5,150 | 5,080 | 5,150 | 70,000 |
| 1984/08/27 | 5,200 | 5,200 | 5,150 | 5,150 | 29,000 |
| 1984/08/25 | 5,200 | 5,200 | 5,150 | 5,170 | 31,000 |
| 1984/08/24 | 5,190 | 5,250 | 5,150 | 5,200 | 74,000 |
| 1984/08/23 | 5,160 | 5,180 | 5,140 | 5,140 | 62,000 |
| 1984/08/22 | 5,200 | 5,200 | 5,140 | 5,140 | 110,000 |
| 1984/08/21 | 5,150 | 5,150 | 5,050 | 5,050 | 52,000 |
| 1984/08/20 | 5,080 | 5,120 | 5,080 | 5,120 | 35,000 |
| 1984/08/18 | 5,190 | 5,200 | 5,100 | 5,180 | 48,000 |
| 1984/08/17 | 5,240 | 5,290 | 5,160 | 5,290 | 241,000 |
| 1984/08/16 | 4,940 | 5,200 | 4,910 | 5,200 | 184,000 |
| 1984/08/15 | 4,950 | 4,970 | 4,810 | 4,970 | 135,000 |
| 1984/08/14 | 4,960 | 4,990 | 4,900 | 4,950 | 31,000 |
| 1984/08/13 | 5,100 | 5,100 | 4,970 | 5,000 | 40,000 |
| 1984/08/10 | 5,100 | 5,100 | 4,980 | 5,020 | 72,000 |
| 1984/08/09 | 4,940 | 5,050 | 4,930 | 4,950 | 46,000 |
| 1984/08/08 | 4,920 | 5,030 | 4,920 | 4,950 | 71,000 |
| 1984/08/07 | 5,000 | 5,100 | 4,990 | 5,000 | 118,000 |
| 1984/08/06 | 5,190 | 5,190 | 5,070 | 5,170 | 171,000 |
| 1984/08/04 | 5,300 | 5,300 | 5,100 | 5,140 | 283,000 |
| 1984/08/03 | 5,000 | 5,000 | 4,950 | 5,000 | 421,000 |
| 1984/08/02 | 4,360 | 4,550 | 4,360 | 4,500 | 162,000 |
| 1984/08/01 | 4,400 | 4,440 | 4,360 | 4,360 | 42,000 |
| 1984/07/31 | 4,420 | 4,450 | 4,350 | 4,450 | 24,000 |
| 1984/07/30 | 4,450 | 4,490 | 4,400 | 4,470 | 68,000 |
| 1984/07/28 | 4,490 | 4,500 | 4,450 | 4,490 | 96,000 |
| 1984/07/27 | 4,580 | 4,600 | 4,450 | 4,500 | 244,000 |
| 1984/07/26 | 4,330 | 4,500 | 4,330 | 4,410 | 212,000 |
| 1984/07/25 | 4,200 | 4,310 | 4,170 | 4,310 | 127,000 |
| 1984/07/24 | 4,110 | 4,230 | 4,110 | 4,230 | 169,000 |
| 1984/07/23 | 4,350 | 4,350 | 4,250 | 4,250 | 37,000 |
| 1984/07/21 | 4,400 | 4,400 | 4,350 | 4,350 | 35,000 |
| 1984/07/20 | 4,400 | 4,500 | 4,360 | 4,450 | 93,000 |
| 1984/07/19 | 4,530 | 4,570 | 4,510 | 4,510 | 43,000 |
| 1984/07/18 | 4,550 | 4,590 | 4,550 | 4,570 | 54,000 |
| 1984/07/17 | 4,520 | 4,620 | 4,510 | 4,540 | 85,000 |
| 1984/07/16 | 4,500 | 4,520 | 4,500 | 4,510 | 82,000 |
| 1984/07/13 | 4,500 | 4,550 | 4,500 | 4,500 | 51,000 |
| 1984/07/12 | 4,700 | 4,700 | 4,600 | 4,600 | 51,000 |
| 1984/07/11 | 4,800 | 4,800 | 4,700 | 4,700 | 50,000 |
| 1984/07/10 | 4,710 | 4,800 | 4,660 | 4,800 | 100,000 |
| 1984/07/09 | 4,700 | 4,720 | 4,700 | 4,700 | 44,000 |
| 1984/07/07 | 4,700 | 4,710 | 4,700 | 4,700 | 48,000 |
| 1984/07/06 | 4,750 | 4,780 | 4,740 | 4,750 | 96,000 |
| 1984/07/05 | 4,780 | 4,800 | 4,740 | 4,750 | 75,000 |
| 1984/07/04 | 4,780 | 4,800 | 4,780 | 4,780 | 111,000 |
| 1984/07/03 | 4,840 | 4,840 | 4,770 | 4,800 | 54,000 |
| 1984/07/02 | 4,970 | 4,970 | 4,850 | 4,860 | 257,000 |
| 1984/06/30 | 4,970 | 4,980 | 4,910 | 4,980 | 25,000 |
| 1984/06/29 | 4,950 | 4,960 | 4,880 | 4,960 | 85,000 |
| 1984/06/28 | 4,890 | 4,940 | 4,850 | 4,900 | 36,000 |
| 1984/06/27 | 4,860 | 4,980 | 4,850 | 4,920 | 68,000 |
| 1984/06/26 | 4,980 | 5,000 | 4,800 | 4,860 | 106,000 |
| 1984/06/25 | 5,050 | 5,050 | 4,960 | 4,960 | 66,000 |
| 1984/06/23 | 4,930 | 5,010 | 4,930 | 5,000 | 53,000 |
| 1984/06/22 | 4,820 | 4,820 | 4,810 | 4,810 | 11,000 |
| 1984/06/21 | 4,880 | 4,950 | 4,760 | 4,780 | 90,000 |
| 1984/06/20 | 4,870 | 4,930 | 4,790 | 4,930 | 99,000 |
| 1984/06/19 | 4,900 | 4,900 | 4,850 | 4,880 | 42,000 |
| 1984/06/18 | 4,720 | 4,800 | 4,720 | 4,790 | 38,000 |
| 1984/06/16 | 4,800 | 4,800 | 4,710 | 4,710 | 22,000 |
| 1984/06/15 | 4,790 | 4,830 | 4,750 | 4,830 | 63,000 |
| 1984/06/14 | 4,900 | 4,900 | 4,760 | 4,850 | 126,000 |
| 1984/06/13 | 4,920 | 4,920 | 4,850 | 4,900 | 104,000 |
| 1984/06/12 | 5,000 | 5,000 | 4,930 | 4,950 | 67,000 |
| 1984/06/11 | 5,060 | 5,060 | 4,950 | 5,000 | 47,000 |
| 1984/06/08 | 5,150 | 5,180 | 4,950 | 5,000 | 103,000 |
| 1984/06/07 | 5,050 | 5,240 | 5,050 | 5,100 | 167,000 |
| 1984/06/06 | 5,000 | 5,000 | 4,950 | 4,950 | 33,000 |
| 1984/06/05 | 5,020 | 5,150 | 5,020 | 5,060 | 187,000 |
| 1984/06/04 | 4,890 | 4,950 | 4,870 | 4,910 | 44,000 |
| 1984/06/02 | 4,830 | 4,950 | 4,800 | 4,880 | 140,000 |
| 1984/06/01 | 4,790 | 4,890 | 4,780 | 4,790 | 94,000 |
| 1984/05/31 | 4,830 | 4,840 | 4,710 | 4,750 | 87,000 |
| 1984/05/30 | 4,800 | 4,890 | 4,790 | 4,840 | 64,000 |
| 1984/05/29 | 4,790 | 4,920 | 4,790 | 4,820 | 91,000 |
| 1984/05/28 | 4,950 | 4,950 | 4,800 | 4,840 | 72,000 |
| 1984/05/26 | 4,900 | 4,970 | 4,880 | 4,900 | 78,000 |
| 1984/05/25 | 4,950 | 4,980 | 4,900 | 4,950 | 169,000 |
| 1984/05/24 | 4,900 | 4,990 | 4,900 | 4,980 | 264,000 |
| 1984/05/23 | 4,510 | 4,870 | 4,500 | 4,800 | 240,000 |
| 1984/05/22 | 4,500 | 4,550 | 4,460 | 4,530 | 196,000 |
| 1984/05/21 | 4,740 | 4,750 | 4,600 | 4,630 | 85,000 |
| 1984/05/19 | 4,760 | 4,810 | 4,710 | 4,740 | 84,000 |
| 1984/05/18 | 4,670 | 4,780 | 4,670 | 4,700 | 265,000 |
| 1984/05/17 | 5,000 | 5,030 | 4,720 | 4,720 | 156,000 |
| 1984/05/16 | 5,020 | 5,100 | 4,980 | 5,050 | 214,000 |
| 1984/05/15 | 4,740 | 5,200 | 4,710 | 5,050 | 295,000 |
| 1984/05/14 | 5,000 | 5,040 | 4,750 | 4,800 | 202,000 |
| 1984/05/11 | 4,950 | 5,090 | 4,910 | 5,000 | 213,000 |
| 1984/05/10 | 5,250 | 5,290 | 5,050 | 5,150 | 130,000 |
| 1984/05/09 | 5,490 | 5,490 | 5,310 | 5,350 | 126,000 |
| 1984/05/08 | 5,500 | 5,500 | 5,400 | 5,450 | 127,000 |
| 1984/05/07 | 5,600 | 5,600 | 5,510 | 5,510 | 65,000 |
| 1984/05/04 | 5,660 | 5,700 | 5,600 | 5,630 | 127,000 |
| 1984/05/02 | 5,700 | 5,830 | 5,650 | 5,650 | 129,000 |
| 1984/05/01 | 5,740 | 5,780 | 5,610 | 5,650 | 95,000 |
| 1984/04/28 | 5,640 | 5,740 | 5,640 | 5,740 | 93,000 |
| 1984/04/27 | 5,510 | 5,640 | 5,500 | 5,640 | 197,000 |
| 1984/04/26 | 5,400 | 5,600 | 5,400 | 5,510 | 108,000 |
| 1984/04/25 | 5,510 | 5,590 | 5,380 | 5,450 | 166,000 |
| 1984/04/24 | 5,500 | 5,580 | 5,410 | 5,420 | 91,000 |
| 1984/04/23 | 5,550 | 5,600 | 5,500 | 5,600 | 120,000 |
| 1984/04/21 | 5,660 | 5,660 | 5,560 | 5,600 | 67,000 |
| 1984/04/20 | 5,460 | 5,790 | 5,420 | 5,600 | 345,000 |
| 1984/04/19 | 5,670 | 5,670 | 5,320 | 5,450 | 363,000 |
| 1984/04/18 | 5,810 | 5,850 | 5,680 | 5,770 | 214,000 |
| 1984/04/17 | 6,080 | 6,080 | 5,810 | 5,900 | 139,000 |
| 1984/04/16 | 6,100 | 6,170 | 6,080 | 6,090 | 94,000 |
| 1984/04/13 | 6,250 | 6,350 | 6,150 | 6,200 | 211,000 |
| 1984/04/12 | 6,050 | 6,250 | 6,050 | 6,180 | 203,000 |
| 1984/04/11 | 6,000 | 6,300 | 5,970 | 6,150 | 182,000 |
| 1984/04/10 | 6,040 | 6,130 | 5,950 | 6,000 | 185,000 |
| 1984/04/09 | 6,020 | 6,070 | 5,980 | 6,010 | 47,000 |
| 1984/04/07 | 6,030 | 6,100 | 5,910 | 6,030 | 89,000 |
| 1984/04/06 | 5,760 | 6,350 | 5,750 | 6,150 | 391,000 |
| 1984/04/05 | 6,460 | 6,480 | 6,050 | 6,050 | 386,000 |
| 1984/04/04 | 6,500 | 6,500 | 6,430 | 6,470 | 278,000 |
| 1984/04/03 | 6,550 | 6,600 | 6,500 | 6,510 | 242,000 |
| 1984/04/02 | 6,800 | 6,850 | 6,700 | 6,700 | 200,000 |
| 1984/03/31 | 6,720 | 6,860 | 6,670 | 6,800 | 198,000 |
| 1984/03/30 | 6,860 | 7,100 | 6,800 | 6,820 | 815,000 |
| 1984/03/29 | 6,620 | 6,850 | 6,600 | 6,850 | 251,000 |
| 1984/03/28 | 6,420 | 6,630 | 6,400 | 6,600 | 258,000 |
| 1984/03/27 | 6,500 | 6,550 | 6,400 | 6,470 | 142,000 |
| 1984/03/26 | 6,600 | 6,610 | 6,550 | 6,550 | 111,000 |
| 1984/03/24 | 6,630 | 6,630 | 6,550 | 6,600 | 122,000 |
| 1984/03/23 | 6,600 | 6,740 | 6,580 | 6,630 | 440,000 |
| 1984/03/22 | 6,670 | 6,690 | 6,550 | 6,550 | 389,000 |
| 1984/03/21 | 6,850 | 6,990 | 6,630 | 6,730 | 515,000 |
| 1984/03/19 | 6,520 | 7,050 | 6,520 | 6,880 | 709,000 |
| 1984/03/17 | 6,500 | 6,680 | 6,500 | 6,620 | 643,000 |
| 1984/03/16 | 6,080 | 6,450 | 6,080 | 6,420 | 1,137,999 |
| 1984/03/15 | 6,050 | 6,090 | 6,000 | 6,040 | 543,000 |
| 1984/03/14 | 5,950 | 6,130 | 5,900 | 6,100 | 1,187,999 |
| 1984/03/13 | 5,530 | 5,850 | 5,500 | 5,750 | 741,000 |
| 1984/03/12 | 5,490 | 5,550 | 5,450 | 5,460 | 404,000 |
| 1984/03/09 | 5,300 | 5,380 | 5,280 | 5,350 | 156,000 |
| 1984/03/08 | 5,390 | 5,440 | 5,270 | 5,270 | 248,000 |
| 1984/03/07 | 5,500 | 5,510 | 5,350 | 5,380 | 266,000 |
| 1984/03/06 | 5,390 | 5,560 | 5,350 | 5,530 | 752,000 |
| 1984/03/05 | 5,250 | 5,420 | 5,200 | 5,390 | 464,000 |
| 1984/03/03 | 5,210 | 5,230 | 5,150 | 5,180 | 138,000 |
| 1984/03/02 | 5,160 | 5,180 | 5,110 | 5,120 | 176,000 |
| 1984/03/01 | 5,130 | 5,250 | 5,100 | 5,140 | 640,000 |
| 1984/02/29 | 5,010 | 5,140 | 4,980 | 5,090 | 155,000 |
| 1984/02/28 | 5,100 | 5,160 | 5,050 | 5,050 | 204,000 |
| 1984/02/27 | 5,110 | 5,150 | 5,010 | 5,100 | 133,000 |
| 1984/02/25 | 5,150 | 5,180 | 5,050 | 5,090 | 181,000 |
| 1984/02/24 | 5,000 | 5,030 | 4,950 | 5,000 | 177,000 |
| 1984/02/23 | 5,030 | 5,040 | 4,950 | 4,990 | 221,000 |
| 1984/02/22 | 5,050 | 5,060 | 4,970 | 5,000 | 163,000 |
| 1984/02/21 | 4,870 | 5,080 | 4,870 | 4,950 | 236,000 |
| 1984/02/20 | 4,760 | 4,880 | 4,750 | 4,880 | 49,000 |
| 1984/02/18 | 4,780 | 4,810 | 4,750 | 4,750 | 73,000 |
| 1984/02/17 | 4,750 | 4,880 | 4,750 | 4,820 | 81,000 |
| 1984/02/16 | 4,670 | 4,780 | 4,670 | 4,750 | 99,000 |
| 1984/02/15 | 4,670 | 4,750 | 4,660 | 4,660 | 184,000 |
| 1984/02/14 | 4,770 | 4,770 | 4,650 | 4,650 | 78,000 |
| 1984/02/13 | 4,870 | 4,880 | 4,810 | 4,820 | 100,000 |
| 1984/02/10 | 4,960 | 4,960 | 4,900 | 4,910 | 133,000 |
| 1984/02/09 | 5,020 | 5,070 | 4,950 | 4,960 | 129,000 |
| 1984/02/08 | 5,040 | 5,120 | 5,040 | 5,120 | 261,000 |
| 1984/02/07 | 4,980 | 5,030 | 4,980 | 5,030 | 134,000 |
| 1984/02/06 | 5,080 | 5,100 | 5,050 | 5,080 | 107,000 |
| 1984/02/04 | 5,150 | 5,150 | 5,050 | 5,090 | 214,000 |
| 1984/02/03 | 5,250 | 5,330 | 5,150 | 5,150 | 651,000 |
| 1984/02/02 | 5,390 | 5,470 | 5,260 | 5,350 | 554,000 |
| 1984/02/01 | 5,180 | 5,500 | 5,170 | 5,470 | 1,181,999 |
| 1984/01/31 | 5,090 | 5,100 | 5,040 | 5,100 | 258,000 |
| 1984/01/30 | 5,150 | 5,200 | 5,050 | 5,100 | 491,000 |
| 1984/01/28 | 4,900 | 5,070 | 4,900 | 5,050 | 447,000 |
| 1984/01/27 | 4,850 | 4,980 | 4,840 | 4,880 | 230,000 |
| 1984/01/26 | 4,830 | 4,870 | 4,810 | 4,820 | 190,000 |
| 1984/01/25 | 4,830 | 4,960 | 4,830 | 4,870 | 332,000 |
| 1984/01/24 | 4,900 | 4,930 | 4,810 | 4,850 | 265,000 |
| 1984/01/23 | 4,980 | 5,040 | 4,930 | 4,930 | 532,000 |
| 1984/01/21 | 4,840 | 4,980 | 4,790 | 4,980 | 342,000 |
| 1984/01/20 | 4,660 | 4,860 | 4,660 | 4,840 | 388,000 |
| 1984/01/19 | 4,600 | 4,650 | 4,570 | 4,610 | 115,000 |
| 1984/01/18 | 4,600 | 4,600 | 4,550 | 4,550 | 163,000 |
| 1984/01/17 | 4,610 | 4,680 | 4,500 | 4,500 | 199,000 |
| 1984/01/13 | 4,600 | 4,630 | 4,580 | 4,600 | 142,000 |
| 1984/01/12 | 4,600 | 4,690 | 4,570 | 4,660 | 197,000 |
| 1984/01/11 | 4,520 | 4,620 | 4,500 | 4,500 | 344,000 |
| 1984/01/10 | 4,500 | 4,590 | 4,500 | 4,530 | 206,000 |
| 1984/01/09 | 4,800 | 4,800 | 4,600 | 4,650 | 204,000 |
| 1984/01/07 | 4,750 | 4,800 | 4,700 | 4,700 | 218,000 |
| 1984/01/06 | 4,750 | 4,950 | 4,740 | 4,800 | 698,000 |
| 1984/01/05 | 4,380 | 4,750 | 4,380 | 4,660 | 494,000 |
| 1984/01/04 | 4,450 | 4,450 | 4,350 | 4,360 | 83,000 |