5707 東邦亜鉛(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 | 323 | 323 | 318 | 318 | 272,000 | 3,180 |
| 1984-12-27 | 323 | 334 | 318 | 318 | 274,000 | 3,180 |
| 1984-12-26 | 323 | 328 | 317 | 318 | 426,000 | 3,180 |
| 1984-12-25 | 330 | 330 | 316 | 318 | 328,000 | 3,180 |
| 1984-12-24 | 335 | 339 | 320 | 325 | 156,000 | 3,250 |
| 1984-12-22 | 338 | 347 | 335 | 335 | 302,000 | 3,350 |
| 1984-12-21 | 335 | 340 | 325 | 333 | 329,000 | 3,330 |
| 1984-12-20 | 345 | 345 | 330 | 331 | 434,000 | 3,310 |
| 1984-12-19 | 333 | 355 | 328 | 354 | 1,149,000 | 3,540 |
| 1984-12-18 | 321 | 335 | 316 | 321 | 679,000 | 3,210 |
| 1984-12-17 | 330 | 335 | 315 | 316 | 426,000 | 3,160 |
| 1984-12-15 | 340 | 340 | 300 | 325 | 621,000 | 3,250 |
| 1984-12-14 | 358 | 360 | 338 | 338 | 814,000 | 3,380 |
| 1984-12-13 | 379 | 383 | 350 | 358 | 1,509,000 | 3,580 |
| 1984-12-12 | 393 | 397 | 376 | 385 | 5,412,000 | 3,850 |
| 1984-12-11 | 380 | 394 | 366 | 388 | 7,578,000 | 3,880 |
| 1984-12-10 | 360 | 372 | 355 | 355 | 2,190,000 | 3,550 |
| 1984-12-07 | 378 | 380 | 351 | 351 | 4,105,000 | 3,510 |
| 1984-12-06 | 366 | 383 | 362 | 363 | 9,458,000 | 3,630 |
| 1984-12-05 | 355 | 370 | 336 | 353 | 8,820,000 | 3,530 |
| 1984-12-03 | 282 | 285 | 278 | 283 | 311,000 | 2,830 |
| 1984-12-01 | 283 | 285 | 281 | 282 | 88,000 | 2,820 |
| 1984-11-30 | 276 | 280 | 276 | 279 | 169,000 | 2,790 |
| 1984-11-29 | 276 | 280 | 275 | 276 | 211,000 | 2,760 |
| 1984-11-28 | 281 | 282 | 276 | 276 | 267,000 | 2,760 |
| 1984-11-27 | 286 | 289 | 281 | 281 | 144,000 | 2,810 |
| 1984-11-26 | 290 | 290 | 286 | 289 | 106,000 | 2,890 |
| 1984-11-22 | 299 | 300 | 290 | 290 | 89,000 | 2,900 |
| 1984-11-21 | 288 | 301 | 288 | 301 | 138,000 | 3,010 |
| 1984-11-20 | 300 | 302 | 293 | 293 | 180,000 | 2,930 |
| 1984-11-19 | 300 | 306 | 298 | 298 | 187,000 | 2,980 |
| 1984-11-17 | 311 | 313 | 301 | 301 | 209,000 | 3,010 |
| 1984-11-16 | 306 | 315 | 305 | 311 | 653,000 | 3,110 |
| 1984-11-15 | 310 | 310 | 303 | 303 | 550,000 | 3,030 |
| 1984-11-14 | 298 | 302 | 298 | 300 | 251,000 | 3,000 |
| 1984-11-13 | 303 | 304 | 296 | 296 | 266,000 | 2,960 |
| 1984-11-12 | 300 | 304 | 295 | 300 | 468,000 | 3,000 |
| 1984-11-09 | 290 | 299 | 288 | 294 | 314,000 | 2,940 |
| 1984-11-08 | 285 | 291 | 285 | 291 | 114,000 | 2,910 |
| 1984-11-07 | 293 | 295 | 286 | 290 | 198,000 | 2,900 |
| 1984-11-06 | 300 | 304 | 293 | 293 | 325,000 | 2,930 |
| 1984-11-05 | 294 | 300 | 293 | 293 | 126,000 | 2,930 |
| 1984-11-02 | 300 | 300 | 290 | 291 | 196,000 | 2,910 |
| 1984-11-01 | 301 | 307 | 300 | 302 | 290,000 | 3,020 |
| 1984-10-31 | 305 | 307 | 300 | 303 | 333,000 | 3,030 |
| 1984-10-30 | 308 | 309 | 300 | 303 | 345,000 | 3,030 |
| 1984-10-29 | 310 | 317 | 305 | 306 | 1,163,000 | 3,060 |
| 1984-10-27 | 299 | 300 | 296 | 300 | 210,000 | 3,000 |
| 1984-10-26 | 298 | 298 | 291 | 297 | 248,000 | 2,970 |
| 1984-10-25 | 299 | 300 | 290 | 293 | 417,000 | 2,930 |
| 1984-10-24 | 295 | 305 | 291 | 302 | 1,255,000 | 3,020 |
| 1984-10-23 | 276 | 282 | 276 | 282 | 415,000 | 2,820 |
| 1984-10-22 | 278 | 278 | 275 | 275 | 189,000 | 2,750 |
| 1984-10-20 | 260 | 270 | 259 | 269 | 225,000 | 2,690 |
| 1984-10-19 | 265 | 270 | 260 | 261 | 279,000 | 2,610 |
| 1984-10-18 | 263 | 264 | 260 | 262 | 129,000 | 2,620 |
| 1984-10-17 | 265 | 270 | 261 | 268 | 150,000 | 2,680 |
| 1984-10-16 | 265 | 267 | 260 | 263 | 161,000 | 2,630 |
| 1984-10-15 | 267 | 269 | 265 | 265 | 100,000 | 2,650 |
| 1984-10-12 | 266 | 270 | 265 | 269 | 133,000 | 2,690 |
| 1984-10-11 | 273 | 274 | 265 | 265 | 144,000 | 2,650 |
| 1984-10-09 | 264 | 275 | 263 | 273 | 216,000 | 2,730 |
| 1984-10-08 | 263 | 268 | 263 | 264 | 93,000 | 2,640 |
| 1984-10-06 | 263 | 269 | 263 | 263 | 109,000 | 2,630 |
| 1984-10-05 | 269 | 269 | 265 | 267 | 101,000 | 2,670 |
| 1984-10-04 | 266 | 270 | 263 | 265 | 205,000 | 2,650 |
| 1984-10-03 | 270 | 280 | 266 | 266 | 166,000 | 2,660 |
| 1984-10-02 | 268 | 275 | 268 | 275 | 157,000 | 2,750 |
| 1984-10-01 | 272 | 272 | 270 | 271 | 125,000 | 2,710 |
| 1984-09-29 | 272 | 274 | 270 | 272 | 135,000 | 2,720 |
| 1984-09-28 | 264 | 279 | 264 | 277 | 209,000 | 2,770 |
| 1984-09-27 | 270 | 271 | 260 | 264 | 136,000 | 2,640 |
| 1984-09-26 | 280 | 280 | 271 | 271 | 168,000 | 2,710 |
| 1984-09-25 | 260 | 263 | 256 | 260 | 266,000 | 2,600 |
| 1984-09-22 | 261 | 263 | 258 | 260 | 154,000 | 2,600 |
| 1984-09-21 | 270 | 270 | 263 | 263 | 144,000 | 2,630 |
| 1984-09-20 | 270 | 275 | 269 | 269 | 147,000 | 2,690 |
| 1984-09-19 | 271 | 271 | 270 | 270 | 218,000 | 2,700 |
| 1984-09-18 | 273 | 277 | 270 | 270 | 155,000 | 2,700 |
| 1984-09-17 | 273 | 277 | 273 | 277 | 120,000 | 2,770 |
| 1984-09-14 | 275 | 277 | 272 | 272 | 273,000 | 2,720 |
| 1984-09-13 | 271 | 274 | 271 | 274 | 51,000 | 2,740 |
| 1984-09-12 | 271 | 275 | 271 | 275 | 141,000 | 2,750 |
| 1984-09-11 | 270 | 271 | 270 | 271 | 98,000 | 2,710 |
| 1984-09-10 | 275 | 275 | 271 | 271 | 98,000 | 2,710 |
| 1984-09-07 | 272 | 279 | 270 | 270 | 166,000 | 2,700 |
| 1984-09-06 | 274 | 276 | 271 | 272 | 220,000 | 2,720 |
| 1984-09-05 | 274 | 279 | 274 | 276 | 160,000 | 2,760 |
| 1984-09-04 | 276 | 280 | 275 | 277 | 142,000 | 2,770 |
| 1984-09-03 | 280 | 282 | 274 | 275 | 135,000 | 2,750 |
| 1984-09-01 | 273 | 284 | 273 | 284 | 97,000 | 2,840 |
| 1984-08-31 | 275 | 278 | 273 | 276 | 193,000 | 2,760 |
| 1984-08-30 | 280 | 280 | 277 | 277 | 188,000 | 2,770 |
| 1984-08-29 | 285 | 288 | 280 | 280 | 276,000 | 2,800 |
| 1984-08-28 | 283 | 290 | 283 | 289 | 136,000 | 2,890 |
| 1984-08-27 | 281 | 289 | 280 | 284 | 92,000 | 2,840 |
| 1984-08-25 | 280 | 283 | 280 | 280 | 111,000 | 2,800 |
| 1984-08-24 | 288 | 288 | 280 | 287 | 169,000 | 2,870 |
| 1984-08-23 | 280 | 289 | 278 | 288 | 167,000 | 2,880 |
| 1984-08-22 | 282 | 282 | 280 | 280 | 72,000 | 2,800 |
| 1984-08-21 | 285 | 289 | 281 | 282 | 155,000 | 2,820 |
| 1984-08-20 | 284 | 290 | 284 | 285 | 134,000 | 2,850 |
| 1984-08-18 | 286 | 287 | 282 | 283 | 59,000 | 2,830 |
| 1984-08-17 | 281 | 290 | 281 | 289 | 100,000 | 2,890 |
| 1984-08-16 | 281 | 290 | 280 | 280 | 45,000 | 2,800 |
| 1984-08-15 | 277 | 290 | 275 | 277 | 171,000 | 2,770 |
| 1984-08-14 | 280 | 284 | 272 | 272 | 101,000 | 2,720 |
| 1984-08-13 | 286 | 286 | 278 | 283 | 58,000 | 2,830 |
| 1984-08-10 | 277 | 289 | 277 | 285 | 264,000 | 2,850 |
| 1984-08-09 | 274 | 274 | 270 | 272 | 198,000 | 2,720 |
| 1984-08-08 | 275 | 279 | 271 | 271 | 227,000 | 2,710 |
| 1984-08-07 | 282 | 287 | 275 | 275 | 251,000 | 2,750 |
| 1984-08-06 | 286 | 286 | 280 | 282 | 120,000 | 2,820 |
| 1984-08-04 | 286 | 294 | 286 | 286 | 120,000 | 2,860 |
| 1984-08-03 | 278 | 285 | 276 | 285 | 145,000 | 2,850 |
| 1984-08-02 | 280 | 284 | 270 | 271 | 188,000 | 2,710 |
| 1984-08-01 | 275 | 280 | 270 | 270 | 305,000 | 2,700 |
| 1984-07-31 | 280 | 285 | 274 | 275 | 292,000 | 2,750 |
| 1984-07-30 | 287 | 290 | 280 | 280 | 174,000 | 2,800 |
| 1984-07-28 | 289 | 289 | 289 | 289 | 65,000 | 2,890 |
| 1984-07-27 | 291 | 297 | 290 | 295 | 133,000 | 2,950 |
| 1984-07-26 | 295 | 301 | 291 | 291 | 225,000 | 2,910 |
| 1984-07-25 | 300 | 300 | 291 | 291 | 119,000 | 2,910 |
| 1984-07-24 | 280 | 295 | 272 | 285 | 262,000 | 2,850 |
| 1984-07-23 | 286 | 290 | 283 | 283 | 189,000 | 2,830 |
| 1984-07-21 | 289 | 293 | 282 | 289 | 226,000 | 2,890 |
| 1984-07-20 | 296 | 298 | 291 | 296 | 332,000 | 2,960 |
| 1984-07-19 | 302 | 302 | 297 | 299 | 278,000 | 2,990 |
| 1984-07-18 | 305 | 310 | 303 | 303 | 239,000 | 3,030 |
| 1984-07-17 | 312 | 312 | 299 | 301 | 318,000 | 3,010 |
| 1984-07-16 | 316 | 317 | 310 | 311 | 179,000 | 3,110 |
| 1984-07-13 | 320 | 323 | 311 | 311 | 364,000 | 3,110 |
| 1984-07-12 | 323 | 329 | 313 | 317 | 385,000 | 3,170 |
| 1984-07-11 | 337 | 337 | 331 | 333 | 505,000 | 3,330 |
| 1984-07-10 | 338 | 343 | 331 | 334 | 687,000 | 3,340 |
| 1984-07-09 | 331 | 343 | 331 | 335 | 753,000 | 3,350 |
| 1984-07-07 | 346 | 347 | 330 | 333 | 941,000 | 3,330 |
| 1984-07-06 | 328 | 347 | 323 | 341 | 2,601,000 | 3,410 |
| 1984-07-05 | 318 | 334 | 318 | 330 | 998,000 | 3,300 |
| 1984-07-04 | 300 | 320 | 297 | 312 | 589,000 | 3,120 |
| 1984-07-03 | 309 | 309 | 295 | 295 | 214,000 | 2,950 |
| 1984-07-02 | 290 | 310 | 289 | 306 | 212,000 | 3,060 |
| 1984-06-30 | 288 | 292 | 286 | 287 | 160,000 | 2,870 |
| 1984-06-29 | 291 | 292 | 288 | 288 | 252,000 | 2,880 |
| 1984-06-28 | 288 | 293 | 288 | 290 | 207,000 | 2,900 |
| 1984-06-27 | 290 | 295 | 285 | 288 | 388,000 | 2,880 |
| 1984-06-26 | 298 | 298 | 293 | 293 | 306,000 | 2,930 |
| 1984-06-25 | 294 | 305 | 294 | 298 | 140,000 | 2,980 |
| 1984-06-23 | 300 | 305 | 290 | 290 | 243,000 | 2,900 |
| 1984-06-22 | 311 | 311 | 305 | 305 | 264,000 | 3,050 |
| 1984-06-21 | 311 | 313 | 307 | 307 | 137,000 | 3,070 |
| 1984-06-20 | 313 | 313 | 305 | 305 | 277,000 | 3,050 |
| 1984-06-19 | 306 | 314 | 305 | 312 | 247,000 | 3,120 |
| 1984-06-18 | 302 | 308 | 302 | 305 | 219,000 | 3,050 |
| 1984-06-16 | 305 | 307 | 303 | 305 | 82,000 | 3,050 |
| 1984-06-15 | 301 | 308 | 300 | 307 | 316,000 | 3,070 |
| 1984-06-14 | 307 | 311 | 305 | 305 | 254,000 | 3,050 |
| 1984-06-13 | 317 | 317 | 300 | 312 | 390,000 | 3,120 |
| 1984-06-12 | 314 | 319 | 313 | 313 | 210,000 | 3,130 |
| 1984-06-11 | 319 | 319 | 311 | 316 | 197,000 | 3,160 |
| 1984-06-08 | 319 | 327 | 314 | 319 | 273,000 | 3,190 |
| 1984-06-07 | 319 | 321 | 314 | 318 | 235,000 | 3,180 |
| 1984-06-06 | 320 | 327 | 311 | 311 | 391,000 | 3,110 |
| 1984-06-05 | 316 | 326 | 315 | 325 | 291,000 | 3,250 |
| 1984-06-04 | 321 | 324 | 311 | 313 | 308,000 | 3,130 |
| 1984-06-02 | 325 | 327 | 316 | 316 | 155,000 | 3,160 |
| 1984-06-01 | 317 | 323 | 310 | 310 | 526,000 | 3,100 |
| 1984-05-31 | 336 | 339 | 310 | 322 | 533,000 | 3,220 |
| 1984-05-30 | 328 | 344 | 326 | 341 | 625,000 | 3,410 |
| 1984-05-29 | 335 | 335 | 326 | 326 | 492,000 | 3,260 |
| 1984-05-28 | 334 | 337 | 320 | 320 | 267,000 | 3,200 |
| 1984-05-26 | 320 | 339 | 320 | 337 | 482,000 | 3,370 |
| 1984-05-25 | 323 | 323 | 315 | 318 | 367,000 | 3,180 |
| 1984-05-24 | 309 | 322 | 309 | 319 | 399,000 | 3,190 |
| 1984-05-23 | 303 | 310 | 302 | 306 | 320,000 | 3,060 |
| 1984-05-22 | 310 | 310 | 301 | 305 | 399,000 | 3,050 |
| 1984-05-21 | 318 | 329 | 312 | 315 | 413,000 | 3,150 |
| 1984-05-19 | 310 | 319 | 310 | 318 | 392,000 | 3,180 |
| 1984-05-18 | 308 | 320 | 308 | 310 | 547,000 | 3,100 |
| 1984-05-17 | 338 | 340 | 303 | 318 | 542,000 | 3,180 |
| 1984-05-16 | 343 | 350 | 332 | 343 | 516,000 | 3,430 |
| 1984-05-15 | 345 | 345 | 331 | 338 | 1,071,000 | 3,380 |
| 1984-05-14 | 356 | 360 | 340 | 350 | 884,000 | 3,500 |
| 1984-05-11 | 345 | 370 | 345 | 361 | 1,309,000 | 3,610 |
| 1984-05-10 | 365 | 365 | 350 | 350 | 1,538,000 | 3,500 |
| 1984-05-09 | 362 | 372 | 361 | 361 | 6,027,000 | 3,610 |
| 1984-05-08 | 350 | 363 | 350 | 357 | 3,338,000 | 3,570 |
| 1984-05-07 | 348 | 348 | 341 | 346 | 667,000 | 3,460 |
| 1984-05-04 | 354 | 354 | 341 | 344 | 1,119,000 | 3,440 |
| 1984-05-02 | 332 | 360 | 331 | 349 | 3,806,000 | 3,490 |
| 1984-05-01 | 321 | 332 | 320 | 326 | 579,000 | 3,260 |
| 1984-04-28 | 320 | 324 | 315 | 316 | 460,000 | 3,160 |
| 1984-04-27 | 326 | 331 | 320 | 320 | 497,000 | 3,200 |
| 1984-04-26 | 335 | 344 | 328 | 330 | 1,544,000 | 3,300 |
| 1984-04-25 | 328 | 335 | 325 | 335 | 1,064,000 | 3,350 |
| 1984-04-24 | 335 | 335 | 319 | 325 | 827,000 | 3,250 |
| 1984-04-23 | 335 | 344 | 331 | 331 | 1,156,000 | 3,310 |
| 1984-04-21 | 349 | 349 | 335 | 335 | 2,567,000 | 3,350 |
| 1984-04-20 | 309 | 354 | 308 | 349 | 6,899,000 | 3,490 |
| 1984-04-19 | 313 | 324 | 300 | 301 | 3,263,000 | 3,010 |
| 1984-04-18 | 295 | 310 | 291 | 308 | 1,122,000 | 3,080 |
| 1984-04-17 | 294 | 295 | 287 | 287 | 162,000 | 2,870 |
| 1984-04-16 | 286 | 294 | 286 | 291 | 187,000 | 2,910 |
| 1984-04-13 | 287 | 291 | 285 | 286 | 148,000 | 2,860 |
| 1984-04-12 | 291 | 294 | 285 | 285 | 213,000 | 2,850 |
| 1984-04-11 | 295 | 295 | 290 | 290 | 193,000 | 2,900 |
| 1984-04-10 | 292 | 300 | 290 | 290 | 189,000 | 2,900 |
| 1984-04-09 | 285 | 294 | 285 | 290 | 157,000 | 2,900 |
| 1984-04-07 | 292 | 292 | 285 | 285 | 213,000 | 2,850 |
| 1984-04-06 | 296 | 304 | 292 | 295 | 400,000 | 2,950 |
| 1984-04-05 | 300 | 307 | 296 | 296 | 878,000 | 2,960 |
| 1984-04-04 | 295 | 297 | 282 | 291 | 474,000 | 2,910 |
| 1984-04-03 | 299 | 307 | 296 | 296 | 1,323,000 | 2,960 |
| 1984-04-02 | 290 | 299 | 288 | 298 | 571,000 | 2,980 |
| 1984-03-31 | 296 | 296 | 285 | 290 | 501,000 | 2,900 |
| 1984-03-30 | 277 | 290 | 277 | 286 | 394,000 | 2,860 |
| 1984-03-29 | 280 | 280 | 276 | 277 | 211,000 | 2,770 |
| 1984-03-28 | 280 | 283 | 275 | 280 | 473,000 | 2,800 |
| 1984-03-27 | 280 | 285 | 280 | 280 | 433,000 | 2,800 |
| 1984-03-26 | 285 | 290 | 285 | 286 | 280,000 | 2,860 |
| 1984-03-24 | 290 | 295 | 285 | 285 | 274,000 | 2,850 |
| 1984-03-23 | 290 | 293 | 287 | 292 | 349,000 | 2,920 |
| 1984-03-22 | 300 | 300 | 286 | 286 | 600,000 | 2,860 |
| 1984-03-21 | 300 | 303 | 295 | 295 | 1,237,000 | 2,950 |
| 1984-03-19 | 279 | 290 | 275 | 279 | 767,000 | 2,790 |
| 1984-03-17 | 275 | 278 | 272 | 274 | 233,000 | 2,740 |
| 1984-03-16 | 266 | 270 | 265 | 270 | 202,000 | 2,700 |
| 1984-03-15 | 268 | 274 | 265 | 265 | 254,000 | 2,650 |
| 1984-03-14 | 265 | 275 | 265 | 269 | 311,000 | 2,690 |
| 1984-03-13 | 272 | 275 | 263 | 263 | 441,000 | 2,630 |
| 1984-03-12 | 273 | 273 | 270 | 271 | 137,000 | 2,710 |
| 1984-03-09 | 265 | 273 | 262 | 263 | 208,000 | 2,630 |
| 1984-03-08 | 269 | 270 | 265 | 265 | 144,000 | 2,650 |
| 1984-03-07 | 278 | 280 | 266 | 268 | 268,000 | 2,680 |
| 1984-03-06 | 275 | 284 | 275 | 278 | 401,000 | 2,780 |
| 1984-03-05 | 272 | 278 | 270 | 275 | 607,000 | 2,750 |
| 1984-03-03 | 249 | 264 | 249 | 264 | 645,000 | 2,640 |
| 1984-03-02 | 258 | 263 | 240 | 247 | 863,000 | 2,470 |
| 1984-03-01 | 274 | 277 | 262 | 263 | 454,000 | 2,630 |
| 1984-02-29 | 283 | 285 | 273 | 276 | 511,000 | 2,760 |
| 1984-02-28 | 278 | 285 | 275 | 285 | 487,000 | 2,850 |
| 1984-02-27 | 283 | 288 | 275 | 280 | 391,000 | 2,800 |
| 1984-02-25 | 287 | 292 | 287 | 288 | 181,000 | 2,880 |
| 1984-02-24 | 293 | 295 | 287 | 292 | 227,000 | 2,920 |
| 1984-02-23 | 292 | 292 | 287 | 288 | 284,000 | 2,880 |
| 1984-02-22 | 292 | 295 | 287 | 287 | 355,000 | 2,870 |
| 1984-02-21 | 297 | 298 | 281 | 287 | 607,000 | 2,870 |
| 1984-02-20 | 301 | 305 | 298 | 298 | 253,000 | 2,980 |
| 1984-02-18 | 308 | 308 | 301 | 302 | 340,000 | 3,020 |
| 1984-02-17 | 306 | 314 | 301 | 303 | 719,000 | 3,030 |
| 1984-02-16 | 300 | 308 | 299 | 301 | 570,000 | 3,010 |
| 1984-02-15 | 305 | 310 | 299 | 300 | 488,000 | 3,000 |
| 1984-02-14 | 315 | 315 | 300 | 303 | 691,000 | 3,030 |
| 1984-02-13 | 314 | 327 | 310 | 310 | 1,025,000 | 3,100 |
| 1984-02-10 | 296 | 318 | 296 | 315 | 1,375,000 | 3,150 |
| 1984-02-09 | 316 | 325 | 301 | 301 | 1,340,000 | 3,010 |
| 1984-02-08 | 329 | 341 | 320 | 321 | 2,146,000 | 3,210 |
| 1984-02-07 | 341 | 349 | 327 | 330 | 4,824,000 | 3,300 |
| 1984-02-06 | 312 | 343 | 310 | 343 | 8,799,000 | 3,430 |
| 1984-02-04 | 298 | 314 | 294 | 312 | 3,657,000 | 3,120 |
| 1984-02-03 | 295 | 304 | 293 | 294 | 2,527,000 | 2,940 |
| 1984-02-02 | 289 | 304 | 286 | 297 | 3,096,000 | 2,970 |
| 1984-02-01 | 294 | 295 | 285 | 285 | 769,000 | 2,850 |
| 1984-01-31 | 295 | 303 | 289 | 291 | 2,106,000 | 2,910 |
| 1984-01-30 | 284 | 301 | 283 | 290 | 1,918,000 | 2,900 |
| 1984-01-28 | 298 | 300 | 285 | 288 | 1,506,000 | 2,880 |
| 1984-01-27 | 295 | 310 | 291 | 295 | 7,199,000 | 2,950 |
| 1984-01-26 | 269 | 289 | 266 | 280 | 6,673,000 | 2,800 |
| 1984-01-25 | 261 | 267 | 261 | 264 | 3,615,000 | 2,640 |
| 1984-01-24 | 260 | 263 | 255 | 259 | 2,590,000 | 2,590 |
| 1984-01-23 | 254 | 264 | 252 | 262 | 3,371,000 | 2,620 |
| 1984-01-21 | 252 | 255 | 249 | 249 | 691,000 | 2,490 |
| 1984-01-20 | 253 | 255 | 246 | 251 | 1,473,000 | 2,510 |
| 1984-01-19 | 255 | 260 | 246 | 249 | 4,096,000 | 2,490 |
| 1984-01-18 | 231 | 250 | 231 | 250 | 2,069,000 | 2,500 |
| 1984-01-17 | 233 | 237 | 229 | 229 | 691,000 | 2,290 |
| 1984-01-13 | 234 | 234 | 225 | 228 | 365,000 | 2,280 |
| 1984-01-12 | 232 | 235 | 229 | 229 | 343,000 | 2,290 |
| 1984-01-11 | 232 | 239 | 229 | 230 | 317,000 | 2,300 |
| 1984-01-10 | 244 | 245 | 235 | 237 | 536,000 | 2,370 |
| 1984-01-09 | 246 | 246 | 240 | 243 | 1,233,000 | 2,430 |
| 1984-01-07 | 237 | 245 | 235 | 245 | 1,319,000 | 2,450 |
| 1984-01-06 | 232 | 238 | 229 | 232 | 1,217,000 | 2,320 |
| 1984-01-05 | 219 | 233 | 217 | 232 | 506,000 | 2,320 |
| 1984-01-04 | 220 | 220 | 215 | 215 | 112,000 | 2,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
