5480 日本冶金工業(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 | 305 | 306 | 301 | 303 | 223,000 | 5,509.09 |
| 1984-12-27 | 310 | 310 | 308 | 308 | 104,000 | 5,600 |
| 1984-12-26 | 314 | 314 | 310 | 310 | 219,000 | 5,636.36 |
| 1984-12-25 | 314 | 317 | 313 | 314 | 62,000 | 5,709.09 |
| 1984-12-24 | 315 | 315 | 313 | 314 | 94,000 | 5,709.09 |
| 1984-12-22 | 315 | 319 | 313 | 313 | 141,000 | 5,690.91 |
| 1984-12-21 | 316 | 318 | 315 | 315 | 206,000 | 5,727.27 |
| 1984-12-20 | 316 | 319 | 316 | 316 | 160,000 | 5,745.45 |
| 1984-12-19 | 318 | 320 | 316 | 316 | 185,000 | 5,745.45 |
| 1984-12-18 | 315 | 320 | 315 | 320 | 209,000 | 5,818.18 |
| 1984-12-17 | 325 | 326 | 316 | 316 | 161,000 | 5,745.45 |
| 1984-12-15 | 322 | 322 | 318 | 320 | 80,000 | 5,818.18 |
| 1984-12-14 | 320 | 323 | 320 | 323 | 74,000 | 5,872.73 |
| 1984-12-13 | 318 | 324 | 318 | 321 | 105,000 | 5,836.36 |
| 1984-12-12 | 312 | 319 | 312 | 318 | 271,000 | 5,781.82 |
| 1984-12-11 | 319 | 319 | 315 | 315 | 164,000 | 5,727.27 |
| 1984-12-10 | 323 | 323 | 320 | 320 | 150,000 | 5,818.18 |
| 1984-12-07 | 326 | 328 | 323 | 323 | 220,000 | 5,872.73 |
| 1984-12-06 | 328 | 328 | 326 | 326 | 126,000 | 5,927.27 |
| 1984-12-05 | 330 | 332 | 325 | 330 | 741,000 | 6,000 |
| 1984-12-04 | 330 | 335 | 326 | 329 | 361,000 | 5,981.82 |
| 1984-12-03 | 331 | 333 | 327 | 330 | 1,341,000 | 6,000 |
| 1984-12-01 | 334 | 335 | 326 | 330 | 317,000 | 6,000 |
| 1984-11-30 | 321 | 338 | 320 | 335 | 483,000 | 6,090.91 |
| 1984-11-29 | 322 | 323 | 320 | 321 | 273,000 | 5,836.36 |
| 1984-11-28 | 322 | 323 | 322 | 322 | 315,000 | 5,854.55 |
| 1984-11-27 | 323 | 324 | 322 | 322 | 183,000 | 5,854.55 |
| 1984-11-26 | 323 | 327 | 321 | 323 | 178,000 | 5,872.73 |
| 1984-11-24 | 324 | 325 | 320 | 323 | 198,000 | 5,872.73 |
| 1984-11-22 | 330 | 330 | 325 | 326 | 87,000 | 5,927.27 |
| 1984-11-21 | 328 | 335 | 328 | 328 | 122,000 | 5,963.64 |
| 1984-11-20 | 339 | 339 | 330 | 338 | 198,000 | 6,145.45 |
| 1984-11-19 | 337 | 346 | 337 | 339 | 493,000 | 6,163.64 |
| 1984-11-17 | 339 | 339 | 335 | 339 | 330,000 | 6,163.64 |
| 1984-11-16 | 333 | 337 | 333 | 335 | 164,000 | 6,090.91 |
| 1984-11-15 | 337 | 337 | 333 | 333 | 99,000 | 6,054.55 |
| 1984-11-14 | 333 | 338 | 333 | 337 | 136,000 | 6,127.27 |
| 1984-11-13 | 345 | 345 | 331 | 333 | 252,000 | 6,054.55 |
| 1984-11-12 | 340 | 348 | 340 | 340 | 1,617,000 | 6,181.82 |
| 1984-11-09 | 322 | 338 | 321 | 335 | 434,000 | 6,090.91 |
| 1984-11-08 | 323 | 324 | 320 | 320 | 230,000 | 5,818.18 |
| 1984-11-07 | 323 | 325 | 321 | 322 | 238,000 | 5,854.55 |
| 1984-11-06 | 332 | 332 | 325 | 325 | 209,000 | 5,909.09 |
| 1984-11-05 | 331 | 335 | 329 | 329 | 93,000 | 5,981.82 |
| 1984-11-02 | 332 | 335 | 327 | 329 | 452,000 | 5,981.82 |
| 1984-11-01 | 330 | 333 | 329 | 329 | 165,000 | 5,981.82 |
| 1984-10-31 | 335 | 335 | 328 | 328 | 149,000 | 5,963.64 |
| 1984-10-30 | 335 | 335 | 326 | 326 | 182,000 | 5,927.27 |
| 1984-10-29 | 339 | 340 | 329 | 331 | 288,000 | 6,018.18 |
| 1984-10-27 | 339 | 341 | 335 | 340 | 95,000 | 6,181.82 |
| 1984-10-26 | 340 | 340 | 335 | 339 | 335,000 | 6,163.64 |
| 1984-10-25 | 328 | 341 | 326 | 331 | 897,000 | 6,018.18 |
| 1984-10-24 | 330 | 330 | 325 | 326 | 422,000 | 5,927.27 |
| 1984-10-23 | 334 | 334 | 330 | 330 | 173,000 | 6,000 |
| 1984-10-22 | 332 | 335 | 330 | 335 | 211,000 | 6,090.91 |
| 1984-10-20 | 335 | 335 | 333 | 333 | 502,000 | 6,054.55 |
| 1984-10-19 | 340 | 342 | 333 | 333 | 634,000 | 6,054.55 |
| 1984-10-18 | 328 | 338 | 327 | 338 | 408,000 | 6,145.45 |
| 1984-10-17 | 335 | 337 | 327 | 328 | 404,000 | 5,963.64 |
| 1984-10-16 | 339 | 340 | 335 | 338 | 474,000 | 6,145.45 |
| 1984-10-15 | 345 | 345 | 335 | 341 | 539,000 | 6,200 |
| 1984-10-12 | 347 | 348 | 344 | 348 | 1,329,000 | 6,327.27 |
| 1984-10-11 | 340 | 348 | 340 | 345 | 2,514,000 | 6,272.73 |
| 1984-10-09 | 334 | 341 | 334 | 340 | 1,201,000 | 6,181.82 |
| 1984-10-08 | 332 | 335 | 330 | 333 | 747,000 | 6,054.55 |
| 1984-10-06 | 326 | 333 | 326 | 333 | 300,000 | 6,054.55 |
| 1984-10-05 | 330 | 333 | 330 | 330 | 409,000 | 6,000 |
| 1984-10-04 | 332 | 335 | 330 | 330 | 364,000 | 6,000 |
| 1984-10-03 | 337 | 339 | 331 | 336 | 1,101,000 | 6,109.09 |
| 1984-10-02 | 336 | 344 | 335 | 340 | 3,527,000 | 6,181.82 |
| 1984-10-01 | 318 | 338 | 318 | 331 | 1,649,000 | 6,018.18 |
| 1984-09-29 | 335 | 335 | 315 | 315 | 1,447,000 | 5,727.27 |
| 1984-09-28 | 307 | 330 | 306 | 330 | 1,211,000 | 6,000 |
| 1984-09-27 | 313 | 313 | 295 | 305 | 461,000 | 5,545.45 |
| 1984-09-26 | 314 | 315 | 309 | 313 | 497,000 | 5,690.91 |
| 1984-09-25 | 316 | 325 | 311 | 312 | 156,000 | 5,672.73 |
| 1984-09-22 | 310 | 314 | 309 | 312 | 583,000 | 5,672.73 |
| 1984-09-21 | 315 | 315 | 310 | 310 | 151,000 | 5,636.36 |
| 1984-09-20 | 315 | 315 | 312 | 312 | 261,000 | 5,672.73 |
| 1984-09-19 | 317 | 318 | 315 | 316 | 677,000 | 5,745.45 |
| 1984-09-18 | 317 | 317 | 316 | 316 | 157,000 | 5,745.45 |
| 1984-09-17 | 316 | 319 | 315 | 318 | 257,000 | 5,781.82 |
| 1984-09-14 | 320 | 320 | 316 | 316 | 256,000 | 5,745.45 |
| 1984-09-13 | 321 | 321 | 318 | 320 | 278,000 | 5,818.18 |
| 1984-09-12 | 321 | 323 | 320 | 321 | 447,000 | 5,836.36 |
| 1984-09-11 | 323 | 325 | 321 | 321 | 285,000 | 5,836.36 |
| 1984-09-10 | 325 | 325 | 320 | 324 | 282,000 | 5,890.91 |
| 1984-09-07 | 329 | 330 | 325 | 328 | 160,000 | 5,963.64 |
| 1984-09-06 | 330 | 331 | 328 | 330 | 199,000 | 6,000 |
| 1984-09-05 | 335 | 337 | 329 | 329 | 190,000 | 5,981.82 |
| 1984-09-04 | 330 | 338 | 330 | 337 | 302,000 | 6,127.27 |
| 1984-09-03 | 330 | 330 | 328 | 330 | 393,000 | 6,000 |
| 1984-09-01 | 328 | 328 | 321 | 324 | 418,000 | 5,890.91 |
| 1984-08-31 | 328 | 330 | 327 | 328 | 192,000 | 5,963.64 |
| 1984-08-30 | 333 | 333 | 328 | 328 | 61,000 | 5,963.64 |
| 1984-08-29 | 328 | 336 | 327 | 328 | 266,000 | 5,963.64 |
| 1984-08-28 | 323 | 337 | 323 | 330 | 117,000 | 6,000 |
| 1984-08-27 | 326 | 326 | 322 | 322 | 28,000 | 5,854.55 |
| 1984-08-25 | 322 | 324 | 321 | 321 | 58,000 | 5,836.36 |
| 1984-08-24 | 330 | 330 | 321 | 321 | 111,000 | 5,836.36 |
| 1984-08-23 | 332 | 335 | 330 | 330 | 85,000 | 6,000 |
| 1984-08-22 | 333 | 339 | 330 | 330 | 113,000 | 6,000 |
| 1984-08-21 | 335 | 335 | 330 | 333 | 103,000 | 6,054.55 |
| 1984-08-20 | 330 | 335 | 330 | 335 | 160,000 | 6,090.91 |
| 1984-08-18 | 318 | 325 | 317 | 318 | 293,000 | 5,781.82 |
| 1984-08-17 | 317 | 320 | 316 | 318 | 331,000 | 5,781.82 |
| 1984-08-16 | 324 | 324 | 316 | 318 | 150,000 | 5,781.82 |
| 1984-08-15 | 336 | 336 | 324 | 324 | 308,000 | 5,890.91 |
| 1984-08-14 | 340 | 340 | 335 | 336 | 206,000 | 6,109.09 |
| 1984-08-13 | 323 | 347 | 315 | 340 | 314,000 | 6,181.82 |
| 1984-08-10 | 330 | 330 | 323 | 324 | 523,000 | 5,890.91 |
| 1984-08-09 | 333 | 333 | 321 | 330 | 161,000 | 6,000 |
| 1984-08-08 | 341 | 341 | 331 | 334 | 74,000 | 6,072.73 |
| 1984-08-07 | 349 | 349 | 336 | 336 | 211,000 | 6,109.09 |
| 1984-08-06 | 332 | 350 | 332 | 349 | 329,000 | 6,345.45 |
| 1984-08-03 | 325 | 327 | 323 | 327 | 176,000 | 5,945.45 |
| 1984-08-02 | 326 | 326 | 320 | 320 | 129,000 | 5,818.18 |
| 1984-08-01 | 328 | 328 | 326 | 326 | 69,000 | 5,927.27 |
| 1984-07-31 | 325 | 326 | 325 | 326 | 22,000 | 5,927.27 |
| 1984-07-30 | 330 | 332 | 325 | 325 | 88,000 | 5,909.09 |
| 1984-07-28 | 332 | 334 | 330 | 334 | 116,000 | 6,072.73 |
| 1984-07-27 | 322 | 331 | 321 | 329 | 229,000 | 5,981.82 |
| 1984-07-26 | 320 | 323 | 318 | 318 | 356,000 | 5,781.82 |
| 1984-07-25 | 321 | 321 | 316 | 320 | 235,000 | 5,818.18 |
| 1984-07-24 | 319 | 321 | 312 | 321 | 255,000 | 5,836.36 |
| 1984-07-23 | 350 | 350 | 321 | 321 | 138,000 | 5,836.36 |
| 1984-07-21 | 335 | 345 | 334 | 345 | 101,000 | 6,272.73 |
| 1984-07-20 | 345 | 345 | 330 | 335 | 240,000 | 6,090.91 |
| 1984-07-19 | 355 | 355 | 346 | 347 | 348,000 | 6,309.09 |
| 1984-07-18 | 353 | 365 | 353 | 355 | 218,000 | 6,454.55 |
| 1984-07-17 | 351 | 354 | 350 | 352 | 210,000 | 6,400 |
| 1984-07-16 | 355 | 360 | 353 | 354 | 163,000 | 6,436.36 |
| 1984-07-13 | 364 | 364 | 355 | 360 | 203,000 | 6,545.45 |
| 1984-07-12 | 365 | 374 | 365 | 374 | 84,000 | 6,800 |
| 1984-07-11 | 371 | 375 | 367 | 368 | 86,000 | 6,690.91 |
| 1984-07-10 | 372 | 375 | 367 | 371 | 223,000 | 6,745.45 |
| 1984-07-09 | 375 | 375 | 371 | 371 | 84,000 | 6,745.45 |
| 1984-07-07 | 368 | 375 | 367 | 367 | 99,000 | 6,672.73 |
| 1984-07-06 | 380 | 380 | 365 | 365 | 135,000 | 6,636.36 |
| 1984-07-05 | 376 | 382 | 375 | 380 | 298,000 | 6,909.09 |
| 1984-07-04 | 384 | 384 | 375 | 378 | 126,000 | 6,872.73 |
| 1984-07-03 | 388 | 388 | 375 | 384 | 337,000 | 6,981.82 |
| 1984-07-02 | 403 | 403 | 391 | 398 | 559,000 | 7,236.36 |
| 1984-06-30 | 400 | 403 | 397 | 403 | 596,000 | 7,327.27 |
| 1984-06-29 | 395 | 405 | 394 | 394 | 3,134,000 | 7,163.64 |
| 1984-06-28 | 385 | 395 | 385 | 393 | 782,000 | 7,145.45 |
| 1984-06-27 | 394 | 395 | 383 | 385 | 1,066,000 | 7,000 |
| 1984-06-26 | 378 | 393 | 375 | 393 | 396,000 | 7,145.45 |
| 1984-06-25 | 375 | 379 | 370 | 379 | 382,000 | 6,890.91 |
| 1984-06-23 | 382 | 385 | 376 | 385 | 333,000 | 7,000 |
| 1984-06-22 | 387 | 392 | 376 | 380 | 861,000 | 6,909.09 |
| 1984-06-21 | 400 | 402 | 394 | 395 | 1,054,000 | 7,181.82 |
| 1984-06-20 | 400 | 405 | 394 | 402 | 3,004,000 | 7,309.09 |
| 1984-06-19 | 401 | 405 | 393 | 396 | 3,128,000 | 7,200 |
| 1984-06-18 | 385 | 398 | 385 | 396 | 3,634,000 | 7,200 |
| 1984-06-16 | 384 | 385 | 371 | 385 | 481,000 | 7,000 |
| 1984-06-15 | 366 | 380 | 365 | 380 | 474,000 | 6,909.09 |
| 1984-06-14 | 379 | 385 | 375 | 377 | 831,000 | 6,854.55 |
| 1984-06-13 | 372 | 380 | 367 | 379 | 891,000 | 6,890.91 |
| 1984-06-12 | 355 | 370 | 353 | 360 | 223,000 | 6,545.45 |
| 1984-06-11 | 360 | 360 | 355 | 356 | 55,000 | 6,472.73 |
| 1984-06-08 | 368 | 369 | 358 | 360 | 112,000 | 6,545.45 |
| 1984-06-07 | 369 | 370 | 368 | 369 | 296,000 | 6,709.09 |
| 1984-06-06 | 364 | 370 | 364 | 369 | 208,000 | 6,709.09 |
| 1984-06-05 | 357 | 365 | 357 | 364 | 102,000 | 6,618.18 |
| 1984-06-04 | 356 | 358 | 356 | 357 | 79,000 | 6,490.91 |
| 1984-06-02 | 350 | 360 | 346 | 354 | 143,000 | 6,436.36 |
| 1984-06-01 | 350 | 355 | 347 | 350 | 204,000 | 6,363.64 |
| 1984-05-31 | 359 | 363 | 346 | 347 | 192,000 | 6,309.09 |
| 1984-05-30 | 365 | 370 | 363 | 363 | 88,000 | 6,600 |
| 1984-05-29 | 371 | 375 | 365 | 372 | 450,000 | 6,763.64 |
| 1984-05-28 | 371 | 372 | 371 | 372 | 104,000 | 6,763.64 |
| 1984-05-26 | 372 | 378 | 371 | 371 | 158,000 | 6,745.45 |
| 1984-05-25 | 373 | 384 | 371 | 371 | 1,011,000 | 6,745.45 |
| 1984-05-24 | 367 | 380 | 360 | 376 | 844,000 | 6,836.36 |
| 1984-05-23 | 353 | 370 | 353 | 370 | 270,000 | 6,727.27 |
| 1984-05-22 | 346 | 358 | 345 | 358 | 357,000 | 6,509.09 |
| 1984-05-21 | 349 | 355 | 346 | 351 | 179,000 | 6,381.82 |
| 1984-05-19 | 342 | 359 | 342 | 345 | 202,000 | 6,272.73 |
| 1984-05-18 | 350 | 350 | 340 | 341 | 794,000 | 6,200 |
| 1984-05-17 | 370 | 370 | 344 | 344 | 569,000 | 6,254.55 |
| 1984-05-16 | 366 | 377 | 366 | 370 | 508,000 | 6,727.27 |
| 1984-05-15 | 360 | 380 | 350 | 372 | 493,000 | 6,763.64 |
| 1984-05-14 | 369 | 369 | 355 | 364 | 427,000 | 6,618.18 |
| 1984-05-11 | 380 | 381 | 376 | 376 | 626,000 | 6,836.36 |
| 1984-05-10 | 395 | 395 | 380 | 390 | 732,000 | 7,090.91 |
| 1984-05-09 | 386 | 402 | 386 | 391 | 3,858,000 | 7,109.09 |
| 1984-05-08 | 389 | 389 | 380 | 384 | 1,435,000 | 6,981.82 |
| 1984-05-07 | 389 | 390 | 382 | 385 | 1,334,000 | 7,000 |
| 1984-05-04 | 375 | 395 | 372 | 394 | 6,223,999 | 7,163.64 |
| 1984-05-02 | 357 | 373 | 357 | 369 | 2,586,000 | 6,709.09 |
| 1984-05-01 | 360 | 360 | 352 | 356 | 480,000 | 6,472.73 |
| 1984-04-28 | 360 | 364 | 355 | 360 | 417,000 | 6,545.45 |
| 1984-04-27 | 365 | 368 | 358 | 360 | 1,560,000 | 6,545.45 |
| 1984-04-26 | 359 | 363 | 356 | 360 | 1,696,000 | 6,545.45 |
| 1984-04-25 | 350 | 360 | 345 | 356 | 2,722,000 | 6,472.73 |
| 1984-04-24 | 349 | 349 | 341 | 345 | 402,000 | 6,272.73 |
| 1984-04-23 | 355 | 355 | 347 | 348 | 1,015,000 | 6,327.27 |
| 1984-04-21 | 354 | 354 | 345 | 350 | 1,484,000 | 6,363.64 |
| 1984-04-20 | 340 | 354 | 336 | 350 | 2,422,000 | 6,363.64 |
| 1984-04-19 | 345 | 352 | 330 | 331 | 2,218,000 | 6,018.18 |
| 1984-04-18 | 336 | 348 | 333 | 342 | 773,000 | 6,218.18 |
| 1984-04-17 | 343 | 347 | 323 | 333 | 761,000 | 6,054.55 |
| 1984-04-16 | 337 | 350 | 337 | 348 | 1,548,000 | 6,327.27 |
| 1984-04-13 | 334 | 345 | 327 | 336 | 981,000 | 6,109.09 |
| 1984-04-12 | 325 | 327 | 322 | 324 | 525,000 | 5,890.91 |
| 1984-04-11 | 325 | 327 | 322 | 325 | 196,000 | 5,909.09 |
| 1984-04-10 | 327 | 327 | 322 | 327 | 150,000 | 5,945.45 |
| 1984-04-09 | 323 | 330 | 323 | 330 | 63,000 | 6,000 |
| 1984-04-07 | 327 | 330 | 325 | 327 | 190,000 | 5,945.45 |
| 1984-04-06 | 319 | 325 | 318 | 322 | 226,000 | 5,854.55 |
| 1984-04-05 | 328 | 328 | 318 | 318 | 210,000 | 5,781.82 |
| 1984-04-04 | 321 | 325 | 321 | 325 | 93,000 | 5,909.09 |
| 1984-04-03 | 325 | 327 | 318 | 320 | 367,000 | 5,818.18 |
| 1984-04-02 | 330 | 335 | 326 | 327 | 368,000 | 5,945.45 |
| 1984-03-31 | 337 | 337 | 328 | 329 | 301,000 | 5,981.82 |
| 1984-03-30 | 332 | 347 | 332 | 337 | 1,056,000 | 6,127.27 |
| 1984-03-29 | 344 | 344 | 336 | 336 | 584,000 | 6,109.09 |
| 1984-03-28 | 353 | 354 | 335 | 340 | 2,110,000 | 6,181.82 |
| 1984-03-27 | 335 | 354 | 333 | 350 | 3,086,000 | 6,363.64 |
| 1984-03-26 | 335 | 335 | 329 | 332 | 313,000 | 6,036.36 |
| 1984-03-24 | 334 | 337 | 326 | 331 | 285,000 | 6,018.18 |
| 1984-03-23 | 339 | 341 | 328 | 339 | 1,345,000 | 6,163.64 |
| 1984-03-22 | 344 | 344 | 336 | 340 | 803,000 | 6,181.82 |
| 1984-03-21 | 343 | 348 | 336 | 342 | 3,522,000 | 6,218.18 |
| 1984-03-19 | 325 | 338 | 325 | 338 | 2,335,000 | 6,145.45 |
| 1984-03-17 | 330 | 331 | 325 | 330 | 1,262,000 | 6,000 |
| 1984-03-16 | 324 | 333 | 322 | 327 | 3,416,000 | 5,945.45 |
| 1984-03-15 | 306 | 322 | 306 | 319 | 1,481,000 | 5,800 |
| 1984-03-14 | 302 | 313 | 302 | 310 | 186,000 | 5,636.36 |
| 1984-03-13 | 302 | 305 | 302 | 302 | 97,000 | 5,490.91 |
| 1984-03-12 | 307 | 307 | 301 | 302 | 169,000 | 5,490.91 |
| 1984-03-09 | 305 | 310 | 302 | 302 | 186,000 | 5,490.91 |
| 1984-03-08 | 305 | 310 | 302 | 302 | 145,000 | 5,490.91 |
| 1984-03-07 | 300 | 307 | 300 | 302 | 219,000 | 5,490.91 |
| 1984-03-06 | 300 | 300 | 297 | 300 | 125,000 | 5,454.55 |
| 1984-03-05 | 297 | 300 | 297 | 299 | 83,000 | 5,436.36 |
| 1984-03-03 | 300 | 300 | 297 | 297 | 120,000 | 5,400 |
| 1984-03-02 | 300 | 300 | 297 | 300 | 406,000 | 5,454.55 |
| 1984-03-01 | 305 | 309 | 302 | 302 | 312,000 | 5,490.91 |
| 1984-02-29 | 310 | 310 | 302 | 303 | 328,000 | 5,509.09 |
| 1984-02-28 | 311 | 313 | 309 | 309 | 166,000 | 5,618.18 |
| 1984-02-27 | 314 | 315 | 310 | 310 | 245,000 | 5,636.36 |
| 1984-02-25 | 312 | 312 | 306 | 309 | 131,000 | 5,618.18 |
| 1984-02-24 | 315 | 316 | 310 | 312 | 664,000 | 5,672.73 |
| 1984-02-23 | 312 | 316 | 308 | 315 | 625,000 | 5,727.27 |
| 1984-02-22 | 304 | 319 | 300 | 312 | 1,405,000 | 5,672.73 |
| 1984-02-21 | 304 | 304 | 299 | 299 | 227,000 | 5,436.36 |
| 1984-02-20 | 303 | 307 | 297 | 304 | 315,000 | 5,527.27 |
| 1984-02-18 | 304 | 304 | 297 | 298 | 38,000 | 5,418.18 |
| 1984-02-17 | 291 | 305 | 291 | 304 | 409,000 | 5,527.27 |
| 1984-02-16 | 296 | 296 | 291 | 293 | 431,000 | 5,327.27 |
| 1984-02-15 | 300 | 301 | 295 | 300 | 785,000 | 5,454.55 |
| 1984-02-14 | 304 | 310 | 301 | 301 | 453,000 | 5,472.73 |
| 1984-02-13 | 303 | 306 | 300 | 306 | 197,000 | 5,563.64 |
| 1984-02-10 | 303 | 307 | 297 | 300 | 673,000 | 5,454.55 |
| 1984-02-09 | 315 | 316 | 302 | 308 | 445,000 | 5,600 |
| 1984-02-08 | 321 | 323 | 315 | 316 | 1,201,000 | 5,745.45 |
| 1984-02-07 | 320 | 329 | 316 | 316 | 3,751,000 | 5,745.45 |
| 1984-02-06 | 308 | 322 | 307 | 322 | 4,273,000 | 5,854.55 |
| 1984-02-04 | 300 | 308 | 296 | 305 | 918,000 | 5,545.45 |
| 1984-02-03 | 290 | 297 | 290 | 295 | 416,000 | 5,363.64 |
| 1984-02-02 | 282 | 287 | 280 | 287 | 276,000 | 5,218.18 |
| 1984-02-01 | 274 | 282 | 274 | 282 | 150,000 | 5,127.27 |
| 1984-01-31 | 279 | 280 | 275 | 276 | 180,000 | 5,018.18 |
| 1984-01-30 | 287 | 288 | 280 | 284 | 242,000 | 5,163.64 |
| 1984-01-28 | 292 | 292 | 286 | 286 | 210,000 | 5,200 |
| 1984-01-27 | 290 | 291 | 288 | 288 | 174,000 | 5,236.36 |
| 1984-01-26 | 290 | 290 | 287 | 290 | 432,000 | 5,272.73 |
| 1984-01-25 | 293 | 293 | 288 | 290 | 188,000 | 5,272.73 |
| 1984-01-24 | 291 | 292 | 290 | 291 | 269,000 | 5,290.91 |
| 1984-01-23 | 295 | 295 | 290 | 291 | 143,000 | 5,290.91 |
| 1984-01-21 | 292 | 294 | 290 | 290 | 336,000 | 5,272.73 |
| 1984-01-20 | 299 | 299 | 291 | 291 | 349,000 | 5,290.91 |
| 1984-01-19 | 298 | 300 | 296 | 296 | 216,000 | 5,381.82 |
| 1984-01-18 | 308 | 308 | 296 | 303 | 559,000 | 5,509.09 |
| 1984-01-17 | 296 | 305 | 293 | 303 | 460,000 | 5,509.09 |
| 1984-01-13 | 296 | 299 | 291 | 295 | 367,000 | 5,363.64 |
| 1984-01-12 | 301 | 305 | 298 | 300 | 752,000 | 5,454.55 |
| 1984-01-11 | 294 | 304 | 290 | 298 | 474,000 | 5,418.18 |
| 1984-01-10 | 294 | 299 | 290 | 290 | 452,000 | 5,272.73 |
| 1984-01-09 | 302 | 307 | 299 | 304 | 1,351,000 | 5,527.27 |
| 1984-01-07 | 312 | 313 | 301 | 307 | 1,471,000 | 5,581.82 |
| 1984-01-06 | 304 | 314 | 298 | 312 | 4,856,000 | 5,672.73 |
| 1984-01-05 | 285 | 303 | 283 | 299 | 1,604,000 | 5,436.36 |
| 1984-01-04 | 285 | 285 | 278 | 281 | 211,000 | 5,109.09 |
分割・併合履歴 ： [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株
