5486 日立金属(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 | 1,050 | 1,050 | 1,010 | 1,010 | 103,000 | 961.91 |
| 1984-12-27 | 1,070 | 1,080 | 1,060 | 1,060 | 179,000 | 1,009.52 |
| 1984-12-26 | 1,010 | 1,060 | 1,010 | 1,060 | 426,000 | 1,009.52 |
| 1984-12-25 | 1,020 | 1,020 | 1,010 | 1,010 | 137,000 | 961.91 |
| 1984-12-24 | 1,030 | 1,030 | 1,010 | 1,010 | 40,000 | 961.91 |
| 1984-12-22 | 1,010 | 1,030 | 1,010 | 1,010 | 72,000 | 961.91 |
| 1984-12-21 | 1,010 | 1,020 | 1,010 | 1,010 | 124,000 | 961.91 |
| 1984-12-20 | 1,010 | 1,050 | 1,010 | 1,010 | 206,000 | 961.91 |
| 1984-12-19 | 1,040 | 1,060 | 1,030 | 1,030 | 288,000 | 980.95 |
| 1984-12-18 | 1,050 | 1,060 | 1,000 | 1,010 | 606,000 | 961.91 |
| 1984-12-17 | 1,040 | 1,060 | 1,030 | 1,050 | 266,000 | 1,000 |
| 1984-12-15 | 1,010 | 1,020 | 1,010 | 1,020 | 131,000 | 971.43 |
| 1984-12-14 | 990 | 1,010 | 990 | 1,000 | 246,000 | 952.38 |
| 1984-12-13 | 1,000 | 1,000 | 980 | 990 | 202,000 | 942.86 |
| 1984-12-12 | 981 | 1,010 | 980 | 1,010 | 285,000 | 961.91 |
| 1984-12-11 | 1,000 | 1,000 | 985 | 985 | 139,000 | 938.10 |
| 1984-12-10 | 1,000 | 1,010 | 998 | 998 | 359,000 | 950.48 |
| 1984-12-07 | 1,010 | 1,020 | 1,000 | 1,020 | 137,000 | 971.43 |
| 1984-12-06 | 998 | 1,010 | 998 | 1,000 | 258,000 | 952.38 |
| 1984-12-05 | 1,010 | 1,020 | 1,000 | 1,000 | 294,000 | 952.38 |
| 1984-12-04 | 1,010 | 1,020 | 1,000 | 1,010 | 401,000 | 961.91 |
| 1984-12-03 | 991 | 1,010 | 991 | 1,010 | 149,000 | 961.91 |
| 1984-12-01 | 1,010 | 1,020 | 1,000 | 1,000 | 111,000 | 952.38 |
| 1984-11-30 | 991 | 1,010 | 991 | 1,010 | 144,000 | 961.91 |
| 1984-11-29 | 1,030 | 1,040 | 985 | 1,010 | 327,000 | 961.91 |
| 1984-11-28 | 1,040 | 1,040 | 1,030 | 1,030 | 161,000 | 980.95 |
| 1984-11-27 | 1,040 | 1,050 | 1,040 | 1,040 | 76,000 | 990.48 |
| 1984-11-26 | 1,040 | 1,050 | 1,040 | 1,040 | 290,000 | 990.48 |
| 1984-11-24 | 1,040 | 1,050 | 1,030 | 1,050 | 133,000 | 1,000 |
| 1984-11-22 | 1,040 | 1,050 | 1,030 | 1,030 | 121,000 | 980.95 |
| 1984-11-21 | 1,040 | 1,050 | 1,030 | 1,040 | 161,000 | 990.48 |
| 1984-11-20 | 1,050 | 1,050 | 1,030 | 1,050 | 180,000 | 1,000 |
| 1984-11-19 | 1,060 | 1,070 | 1,050 | 1,060 | 51,000 | 1,009.52 |
| 1984-11-17 | 1,060 | 1,080 | 1,050 | 1,080 | 85,000 | 1,028.57 |
| 1984-11-16 | 1,090 | 1,100 | 1,070 | 1,090 | 415,000 | 1,038.10 |
| 1984-11-15 | 1,080 | 1,110 | 1,070 | 1,090 | 91,000 | 1,038.10 |
| 1984-11-14 | 1,070 | 1,100 | 1,050 | 1,080 | 126,000 | 1,028.57 |
| 1984-11-13 | 1,020 | 1,060 | 1,010 | 1,050 | 183,000 | 1,000 |
| 1984-11-12 | 1,050 | 1,050 | 1,030 | 1,040 | 173,000 | 990.48 |
| 1984-11-09 | 1,030 | 1,080 | 1,030 | 1,050 | 218,000 | 1,000 |
| 1984-11-08 | 1,010 | 1,050 | 1,010 | 1,050 | 348,000 | 1,000 |
| 1984-11-07 | 1,110 | 1,110 | 1,080 | 1,080 | 166,000 | 1,028.57 |
| 1984-11-06 | 1,120 | 1,130 | 1,090 | 1,090 | 338,000 | 1,038.10 |
| 1984-11-05 | 1,150 | 1,150 | 1,110 | 1,140 | 220,000 | 1,085.71 |
| 1984-11-02 | 1,120 | 1,140 | 1,090 | 1,130 | 339,000 | 1,076.19 |
| 1984-11-01 | 1,120 | 1,160 | 1,100 | 1,110 | 446,000 | 1,057.14 |
| 1984-10-31 | 1,110 | 1,120 | 1,090 | 1,110 | 390,000 | 1,057.14 |
| 1984-10-30 | 1,140 | 1,150 | 1,090 | 1,090 | 638,000 | 1,038.10 |
| 1984-10-29 | 1,170 | 1,200 | 1,140 | 1,140 | 740,000 | 1,085.71 |
| 1984-10-27 | 1,160 | 1,180 | 1,140 | 1,180 | 426,000 | 1,123.81 |
| 1984-10-26 | 1,150 | 1,180 | 1,150 | 1,170 | 613,000 | 1,114.29 |
| 1984-10-25 | 1,160 | 1,170 | 1,130 | 1,140 | 527,000 | 1,085.71 |
| 1984-10-24 | 1,160 | 1,180 | 1,160 | 1,170 | 582,000 | 1,114.29 |
| 1984-10-23 | 1,180 | 1,190 | 1,150 | 1,160 | 570,000 | 1,104.76 |
| 1984-10-22 | 1,180 | 1,200 | 1,160 | 1,200 | 394,000 | 1,142.86 |
| 1984-10-20 | 1,190 | 1,200 | 1,180 | 1,180 | 502,000 | 1,123.81 |
| 1984-10-19 | 1,210 | 1,220 | 1,180 | 1,190 | 1,372,000 | 1,133.33 |
| 1984-10-18 | 1,200 | 1,210 | 1,180 | 1,180 | 878,000 | 1,123.81 |
| 1984-10-17 | 1,220 | 1,220 | 1,190 | 1,200 | 2,071,000 | 1,142.86 |
| 1984-10-16 | 1,240 | 1,240 | 1,190 | 1,220 | 2,728,000 | 1,161.90 |
| 1984-10-15 | 1,140 | 1,250 | 1,140 | 1,240 | 3,065,000 | 1,180.95 |
| 1984-10-12 | 1,120 | 1,130 | 1,110 | 1,130 | 445,000 | 1,076.19 |
| 1984-10-11 | 1,100 | 1,120 | 1,080 | 1,090 | 452,000 | 1,038.10 |
| 1984-10-09 | 1,150 | 1,150 | 1,110 | 1,110 | 422,000 | 1,057.14 |
| 1984-10-08 | 1,150 | 1,160 | 1,150 | 1,160 | 378,000 | 1,104.76 |
| 1984-10-06 | 1,140 | 1,170 | 1,140 | 1,170 | 697,000 | 1,114.29 |
| 1984-10-05 | 1,120 | 1,150 | 1,110 | 1,150 | 320,000 | 1,095.24 |
| 1984-10-04 | 1,120 | 1,130 | 1,100 | 1,100 | 354,000 | 1,047.62 |
| 1984-10-03 | 1,130 | 1,130 | 1,110 | 1,130 | 503,000 | 1,076.19 |
| 1984-10-02 | 1,140 | 1,160 | 1,130 | 1,140 | 892,000 | 1,085.71 |
| 1984-10-01 | 1,170 | 1,170 | 1,140 | 1,140 | 1,068,000 | 1,085.71 |
| 1984-09-29 | 1,150 | 1,170 | 1,130 | 1,170 | 903,000 | 1,114.29 |
| 1984-09-28 | 1,120 | 1,150 | 1,100 | 1,150 | 766,000 | 1,095.24 |
| 1984-09-27 | 1,110 | 1,120 | 1,100 | 1,110 | 438,000 | 1,057.14 |
| 1984-09-26 | 1,120 | 1,120 | 1,090 | 1,100 | 921,000 | 1,047.62 |
| 1984-09-25 | 1,110 | 1,120 | 1,080 | 1,120 | 186,000 | 1,066.67 |
| 1984-09-22 | 1,130 | 1,130 | 1,100 | 1,110 | 451,000 | 1,057.14 |
| 1984-09-21 | 1,090 | 1,130 | 1,090 | 1,130 | 1,470,000 | 1,076.19 |
| 1984-09-20 | 1,070 | 1,100 | 1,070 | 1,090 | 563,000 | 1,038.10 |
| 1984-09-19 | 1,060 | 1,090 | 1,050 | 1,090 | 688,000 | 1,038.10 |
| 1984-09-18 | 1,070 | 1,070 | 1,050 | 1,060 | 183,000 | 1,009.52 |
| 1984-09-17 | 1,070 | 1,080 | 1,060 | 1,060 | 505,000 | 1,009.52 |
| 1984-09-14 | 1,100 | 1,110 | 1,080 | 1,090 | 880,000 | 1,038.10 |
| 1984-09-13 | 1,060 | 1,080 | 1,040 | 1,080 | 961,000 | 1,028.57 |
| 1984-09-12 | 1,020 | 1,050 | 1,000 | 1,050 | 946,000 | 1,000 |
| 1984-09-11 | 1,010 | 1,020 | 1,000 | 1,010 | 124,000 | 961.91 |
| 1984-09-10 | 1,010 | 1,020 | 1,000 | 1,020 | 189,000 | 971.43 |
| 1984-09-07 | 1,000 | 1,030 | 1,000 | 1,000 | 196,000 | 952.38 |
| 1984-09-06 | 1,020 | 1,030 | 1,000 | 1,020 | 138,000 | 971.43 |
| 1984-09-05 | 1,020 | 1,030 | 1,010 | 1,010 | 340,000 | 961.91 |
| 1984-09-04 | 1,020 | 1,030 | 1,010 | 1,010 | 311,000 | 961.91 |
| 1984-09-03 | 1,030 | 1,030 | 1,010 | 1,020 | 105,000 | 971.43 |
| 1984-09-01 | 1,020 | 1,020 | 1,010 | 1,010 | 69,000 | 961.91 |
| 1984-08-31 | 1,020 | 1,020 | 1,000 | 1,020 | 150,000 | 971.43 |
| 1984-08-30 | 1,020 | 1,030 | 1,010 | 1,010 | 218,000 | 961.91 |
| 1984-08-29 | 1,030 | 1,030 | 1,010 | 1,020 | 316,000 | 971.43 |
| 1984-08-28 | 1,010 | 1,010 | 995 | 1,000 | 205,000 | 952.38 |
| 1984-08-27 | 1,010 | 1,010 | 998 | 1,010 | 160,000 | 961.91 |
| 1984-08-25 | 1,010 | 1,020 | 1,000 | 1,000 | 93,000 | 952.38 |
| 1984-08-24 | 1,010 | 1,010 | 1,000 | 1,010 | 157,000 | 961.91 |
| 1984-08-23 | 1,000 | 1,000 | 995 | 1,000 | 243,000 | 952.38 |
| 1984-08-22 | 1,000 | 1,000 | 990 | 999 | 277,000 | 951.43 |
| 1984-08-21 | 990 | 1,000 | 982 | 982 | 135,000 | 935.24 |
| 1984-08-20 | 1,000 | 1,010 | 1,000 | 1,010 | 212,000 | 961.91 |
| 1984-08-18 | 1,010 | 1,010 | 999 | 1,010 | 347,000 | 961.91 |
| 1984-08-17 | 990 | 1,020 | 990 | 1,020 | 629,000 | 971.43 |
| 1984-08-16 | 964 | 984 | 956 | 980 | 418,000 | 933.33 |
| 1984-08-15 | 949 | 984 | 948 | 984 | 305,000 | 937.14 |
| 1984-08-14 | 940 | 958 | 940 | 950 | 224,000 | 904.76 |
| 1984-08-13 | 965 | 965 | 955 | 955 | 226,000 | 909.52 |
| 1984-08-10 | 965 | 965 | 955 | 962 | 338,000 | 916.19 |
| 1984-08-09 | 915 | 945 | 915 | 945 | 236,000 | 900 |
| 1984-08-08 | 919 | 919 | 911 | 915 | 85,000 | 871.43 |
| 1984-08-07 | 910 | 920 | 910 | 920 | 110,000 | 876.19 |
| 1984-08-06 | 929 | 929 | 920 | 924 | 169,000 | 880 |
| 1984-08-04 | 920 | 929 | 910 | 929 | 302,000 | 884.76 |
| 1984-08-03 | 895 | 900 | 885 | 899 | 390,000 | 856.19 |
| 1984-08-02 | 823 | 845 | 823 | 845 | 359,000 | 804.76 |
| 1984-08-01 | 834 | 835 | 811 | 823 | 247,000 | 783.81 |
| 1984-07-31 | 860 | 860 | 840 | 840 | 133,000 | 800 |
| 1984-07-30 | 870 | 874 | 866 | 866 | 74,000 | 824.76 |
| 1984-07-28 | 865 | 875 | 865 | 865 | 262,000 | 823.81 |
| 1984-07-27 | 880 | 885 | 870 | 875 | 141,000 | 833.33 |
| 1984-07-26 | 866 | 881 | 865 | 880 | 193,000 | 838.10 |
| 1984-07-25 | 860 | 865 | 856 | 860 | 37,000 | 819.05 |
| 1984-07-24 | 863 | 865 | 850 | 860 | 127,000 | 819.05 |
| 1984-07-23 | 870 | 873 | 870 | 870 | 48,000 | 828.57 |
| 1984-07-21 | 870 | 871 | 869 | 870 | 18,000 | 828.57 |
| 1984-07-20 | 866 | 880 | 866 | 870 | 48,000 | 828.57 |
| 1984-07-19 | 901 | 901 | 881 | 883 | 15,000 | 840.95 |
| 1984-07-18 | 901 | 901 | 900 | 901 | 53,000 | 858.10 |
| 1984-07-17 | 887 | 900 | 887 | 900 | 105,000 | 857.14 |
| 1984-07-16 | 871 | 881 | 871 | 877 | 26,000 | 835.24 |
| 1984-07-13 | 890 | 890 | 880 | 881 | 245,000 | 839.05 |
| 1984-07-12 | 910 | 910 | 890 | 890 | 70,000 | 847.62 |
| 1984-07-11 | 925 | 925 | 905 | 919 | 180,000 | 875.24 |
| 1984-07-10 | 900 | 929 | 900 | 929 | 398,000 | 884.76 |
| 1984-07-09 | 890 | 899 | 889 | 890 | 228,000 | 847.62 |
| 1984-07-07 | 906 | 910 | 901 | 910 | 40,000 | 866.67 |
| 1984-07-06 | 909 | 915 | 909 | 914 | 291,000 | 870.48 |
| 1984-07-05 | 920 | 920 | 908 | 909 | 274,000 | 865.71 |
| 1984-07-04 | 920 | 920 | 915 | 915 | 1,122,000 | 871.43 |
| 1984-07-03 | 936 | 940 | 931 | 931 | 47,000 | 886.67 |
| 1984-07-02 | 955 | 956 | 930 | 930 | 113,000 | 885.71 |
| 1984-06-30 | 943 | 964 | 943 | 960 | 305,000 | 914.29 |
| 1984-06-29 | 951 | 951 | 940 | 940 | 147,000 | 895.24 |
| 1984-06-28 | 940 | 960 | 931 | 952 | 364,000 | 906.67 |
| 1984-06-27 | 939 | 943 | 930 | 943 | 216,000 | 898.10 |
| 1984-06-26 | 930 | 934 | 920 | 933 | 189,000 | 888.57 |
| 1984-06-25 | 910 | 940 | 908 | 940 | 125,000 | 895.24 |
| 1984-06-23 | 915 | 915 | 907 | 907 | 60,000 | 863.81 |
| 1984-06-22 | 900 | 910 | 900 | 905 | 86,000 | 861.91 |
| 1984-06-21 | 920 | 930 | 900 | 900 | 161,000 | 857.14 |
| 1984-06-20 | 881 | 920 | 877 | 910 | 241,000 | 866.67 |
| 1984-06-19 | 889 | 889 | 876 | 876 | 167,000 | 834.29 |
| 1984-06-18 | 860 | 880 | 860 | 876 | 148,000 | 834.29 |
| 1984-06-16 | 866 | 868 | 861 | 866 | 93,000 | 824.76 |
| 1984-06-15 | 870 | 871 | 855 | 866 | 118,000 | 824.76 |
| 1984-06-14 | 901 | 901 | 880 | 880 | 128,000 | 838.10 |
| 1984-06-13 | 925 | 926 | 900 | 900 | 176,000 | 857.14 |
| 1984-06-12 | 939 | 939 | 921 | 921 | 84,000 | 877.14 |
| 1984-06-11 | 940 | 949 | 938 | 949 | 21,000 | 903.81 |
| 1984-06-08 | 935 | 945 | 935 | 945 | 353,000 | 900 |
| 1984-06-07 | 930 | 935 | 927 | 935 | 86,000 | 890.48 |
| 1984-06-06 | 926 | 930 | 926 | 930 | 61,000 | 885.71 |
| 1984-06-05 | 920 | 935 | 920 | 926 | 104,000 | 881.91 |
| 1984-06-04 | 918 | 918 | 900 | 900 | 62,000 | 857.14 |
| 1984-06-02 | 912 | 920 | 900 | 908 | 219,000 | 864.76 |
| 1984-06-01 | 890 | 902 | 890 | 900 | 263,000 | 857.14 |
| 1984-05-31 | 920 | 920 | 900 | 910 | 128,000 | 866.67 |
| 1984-05-30 | 935 | 939 | 922 | 930 | 108,000 | 885.71 |
| 1984-05-29 | 935 | 935 | 920 | 935 | 232,000 | 890.48 |
| 1984-05-28 | 929 | 935 | 925 | 935 | 53,000 | 890.48 |
| 1984-05-26 | 930 | 930 | 925 | 925 | 56,000 | 880.95 |
| 1984-05-25 | 949 | 949 | 910 | 927 | 387,000 | 882.86 |
| 1984-05-24 | 928 | 960 | 927 | 957 | 252,000 | 911.43 |
| 1984-05-23 | 891 | 913 | 890 | 908 | 338,000 | 864.76 |
| 1984-05-22 | 892 | 916 | 872 | 911 | 310,000 | 867.62 |
| 1984-05-21 | 939 | 940 | 922 | 922 | 97,000 | 878.10 |
| 1984-05-19 | 931 | 949 | 931 | 949 | 58,000 | 903.81 |
| 1984-05-18 | 930 | 950 | 930 | 940 | 259,000 | 895.24 |
| 1984-05-17 | 980 | 980 | 951 | 960 | 266,000 | 914.29 |
| 1984-05-16 | 995 | 1,000 | 984 | 985 | 175,000 | 938.10 |
| 1984-05-15 | 935 | 989 | 935 | 985 | 328,000 | 938.10 |
| 1984-05-14 | 950 | 950 | 920 | 945 | 295,000 | 900 |
| 1984-05-11 | 990 | 993 | 980 | 990 | 79,000 | 942.86 |
| 1984-05-10 | 1,020 | 1,020 | 985 | 1,000 | 128,000 | 952.38 |
| 1984-05-09 | 1,050 | 1,050 | 1,010 | 1,030 | 278,000 | 980.95 |
| 1984-05-08 | 1,050 | 1,050 | 1,040 | 1,050 | 228,000 | 1,000 |
| 1984-05-07 | 1,060 | 1,060 | 1,040 | 1,060 | 177,000 | 1,009.52 |
| 1984-05-04 | 1,090 | 1,100 | 1,070 | 1,080 | 274,000 | 1,028.57 |
| 1984-05-02 | 1,070 | 1,090 | 1,060 | 1,090 | 394,000 | 1,038.10 |
| 1984-05-01 | 1,080 | 1,080 | 1,030 | 1,060 | 174,000 | 1,009.52 |
| 1984-04-28 | 1,050 | 1,050 | 1,040 | 1,040 | 96,000 | 990.48 |
| 1984-04-27 | 1,040 | 1,080 | 1,040 | 1,060 | 208,000 | 1,009.52 |
| 1984-04-26 | 1,020 | 1,030 | 1,020 | 1,020 | 45,000 | 971.43 |
| 1984-04-25 | 1,030 | 1,030 | 1,020 | 1,020 | 448,000 | 971.43 |
| 1984-04-24 | 1,020 | 1,040 | 1,020 | 1,040 | 282,000 | 990.48 |
| 1984-04-23 | 1,050 | 1,070 | 1,020 | 1,030 | 326,000 | 980.95 |
| 1984-04-21 | 1,040 | 1,050 | 1,030 | 1,050 | 31,000 | 1,000 |
| 1984-04-20 | 1,030 | 1,040 | 1,030 | 1,030 | 132,000 | 980.95 |
| 1984-04-19 | 1,040 | 1,040 | 1,020 | 1,030 | 94,000 | 980.95 |
| 1984-04-18 | 1,040 | 1,040 | 1,030 | 1,040 | 478,000 | 990.48 |
| 1984-04-17 | 1,100 | 1,100 | 1,040 | 1,050 | 260,000 | 1,000 |
| 1984-04-16 | 1,090 | 1,100 | 1,080 | 1,100 | 118,000 | 1,047.62 |
| 1984-04-13 | 1,100 | 1,120 | 1,090 | 1,100 | 652,000 | 1,047.62 |
| 1984-04-12 | 1,080 | 1,110 | 1,070 | 1,070 | 495,000 | 1,019.05 |
| 1984-04-11 | 1,050 | 1,080 | 1,050 | 1,080 | 283,000 | 1,028.57 |
| 1984-04-10 | 1,050 | 1,070 | 1,040 | 1,050 | 502,000 | 1,000 |
| 1984-04-09 | 1,020 | 1,050 | 1,020 | 1,050 | 236,000 | 1,000 |
| 1984-04-07 | 1,020 | 1,030 | 1,010 | 1,030 | 156,000 | 980.95 |
| 1984-04-06 | 1,060 | 1,060 | 1,020 | 1,030 | 882,000 | 980.95 |
| 1984-04-05 | 1,080 | 1,080 | 1,060 | 1,080 | 706,000 | 1,028.57 |
| 1984-04-04 | 1,110 | 1,110 | 1,080 | 1,100 | 552,000 | 1,047.62 |
| 1984-04-03 | 1,120 | 1,130 | 1,080 | 1,100 | 206,000 | 1,047.62 |
| 1984-04-02 | 1,150 | 1,150 | 1,120 | 1,130 | 513,000 | 1,076.19 |
| 1984-03-31 | 1,190 | 1,190 | 1,130 | 1,130 | 943,000 | 1,076.19 |
| 1984-03-30 | 1,180 | 1,200 | 1,170 | 1,200 | 2,966,000 | 1,142.86 |
| 1984-03-29 | 1,140 | 1,200 | 1,140 | 1,180 | 1,692,000 | 1,123.81 |
| 1984-03-28 | 1,120 | 1,140 | 1,110 | 1,130 | 577,000 | 1,076.19 |
| 1984-03-27 | 1,140 | 1,150 | 1,120 | 1,120 | 541,000 | 1,066.67 |
| 1984-03-26 | 1,130 | 1,160 | 1,110 | 1,160 | 494,000 | 1,104.76 |
| 1984-03-24 | 1,140 | 1,140 | 1,110 | 1,110 | 275,000 | 1,057.14 |
| 1984-03-23 | 1,140 | 1,150 | 1,130 | 1,140 | 916,000 | 1,085.71 |
| 1984-03-22 | 1,110 | 1,130 | 1,100 | 1,130 | 516,000 | 1,076.19 |
| 1984-03-21 | 1,100 | 1,140 | 1,100 | 1,110 | 405,000 | 1,057.14 |
| 1984-03-19 | 1,120 | 1,130 | 1,110 | 1,120 | 530,000 | 1,066.67 |
| 1984-03-17 | 1,170 | 1,170 | 1,100 | 1,150 | 1,759,000 | 1,095.24 |
| 1984-03-16 | 1,140 | 1,170 | 1,110 | 1,160 | 1,553,000 | 1,104.76 |
| 1984-03-15 | 1,160 | 1,160 | 1,050 | 1,050 | 833,000 | 1,000 |
| 1984-03-14 | 1,150 | 1,170 | 1,130 | 1,140 | 1,502,000 | 1,085.71 |
| 1984-03-13 | 1,090 | 1,140 | 1,090 | 1,140 | 879,000 | 1,085.71 |
| 1984-03-12 | 1,120 | 1,150 | 1,110 | 1,110 | 1,208,000 | 1,057.14 |
| 1984-03-09 | 1,120 | 1,140 | 1,110 | 1,120 | 1,982,000 | 1,066.67 |
| 1984-03-08 | 1,100 | 1,120 | 1,080 | 1,120 | 2,406,000 | 1,066.67 |
| 1984-03-07 | 1,080 | 1,080 | 1,040 | 1,070 | 587,000 | 1,019.05 |
| 1984-03-06 | 1,080 | 1,110 | 1,060 | 1,080 | 1,963,000 | 1,028.57 |
| 1984-03-05 | 1,040 | 1,080 | 1,040 | 1,070 | 658,000 | 1,019.05 |
| 1984-03-03 | 1,080 | 1,080 | 1,050 | 1,060 | 477,000 | 1,009.52 |
| 1984-03-02 | 1,000 | 1,060 | 1,000 | 1,060 | 845,000 | 1,009.52 |
| 1984-03-01 | 1,020 | 1,020 | 996 | 1,000 | 249,000 | 952.38 |
| 1984-02-29 | 1,010 | 1,010 | 990 | 1,010 | 370,000 | 961.91 |
| 1984-02-28 | 1,060 | 1,070 | 1,030 | 1,030 | 432,000 | 980.95 |
| 1984-02-27 | 1,090 | 1,090 | 1,040 | 1,040 | 921,000 | 990.48 |
| 1984-02-25 | 1,030 | 1,070 | 1,020 | 1,050 | 1,084,000 | 1,000 |
| 1984-02-24 | 971 | 1,020 | 971 | 1,010 | 717,000 | 961.91 |
| 1984-02-23 | 982 | 985 | 960 | 975 | 233,000 | 928.57 |
| 1984-02-22 | 950 | 990 | 940 | 980 | 513,000 | 933.33 |
| 1984-02-21 | 932 | 955 | 932 | 950 | 182,000 | 904.76 |
| 1984-02-20 | 958 | 958 | 940 | 940 | 136,000 | 895.24 |
| 1984-02-18 | 960 | 960 | 957 | 957 | 71,000 | 911.43 |
| 1984-02-17 | 970 | 974 | 961 | 965 | 176,000 | 919.05 |
| 1984-02-16 | 958 | 965 | 958 | 960 | 74,000 | 914.29 |
| 1984-02-15 | 966 | 970 | 960 | 960 | 150,000 | 914.29 |
| 1984-02-14 | 968 | 968 | 960 | 960 | 90,000 | 914.29 |
| 1984-02-13 | 965 | 975 | 958 | 975 | 198,000 | 928.57 |
| 1984-02-10 | 976 | 976 | 955 | 965 | 512,000 | 919.05 |
| 1984-02-09 | 981 | 995 | 975 | 976 | 288,000 | 929.52 |
| 1984-02-08 | 1,000 | 1,010 | 990 | 991 | 567,000 | 943.81 |
| 1984-02-07 | 1,000 | 1,010 | 991 | 995 | 479,000 | 947.62 |
| 1984-02-06 | 1,050 | 1,050 | 1,030 | 1,040 | 675,000 | 990.48 |
| 1984-02-04 | 1,030 | 1,040 | 1,010 | 1,040 | 356,000 | 990.48 |
| 1984-02-03 | 1,060 | 1,060 | 1,030 | 1,040 | 1,099,000 | 990.48 |
| 1984-02-02 | 1,050 | 1,060 | 1,030 | 1,030 | 860,000 | 980.95 |
| 1984-02-01 | 1,020 | 1,080 | 1,010 | 1,060 | 3,061,000 | 1,009.52 |
| 1984-01-31 | 1,030 | 1,040 | 1,010 | 1,020 | 891,000 | 971.43 |
| 1984-01-30 | 1,060 | 1,060 | 1,000 | 1,010 | 768,000 | 961.91 |
| 1984-01-28 | 1,050 | 1,060 | 1,030 | 1,060 | 682,000 | 1,009.52 |
| 1984-01-27 | 1,060 | 1,080 | 1,030 | 1,070 | 2,761,000 | 1,019.05 |
| 1984-01-26 | 1,020 | 1,100 | 1,000 | 1,080 | 5,057,000 | 1,028.57 |
| 1984-01-25 | 949 | 1,010 | 949 | 1,000 | 1,956,000 | 952.38 |
| 1984-01-24 | 960 | 970 | 945 | 954 | 655,000 | 908.57 |
| 1984-01-23 | 971 | 978 | 960 | 965 | 488,000 | 919.05 |
| 1984-01-21 | 960 | 987 | 959 | 980 | 2,306,000 | 933.33 |
| 1984-01-20 | 907 | 950 | 905 | 950 | 546,000 | 904.76 |
| 1984-01-19 | 910 | 920 | 901 | 916 | 236,000 | 872.38 |
| 1984-01-18 | 899 | 905 | 898 | 900 | 553,000 | 857.14 |
| 1984-01-17 | 915 | 925 | 911 | 918 | 333,000 | 874.29 |
| 1984-01-13 | 891 | 904 | 891 | 898 | 235,000 | 855.24 |
| 1984-01-12 | 895 | 908 | 895 | 908 | 533,000 | 864.76 |
| 1984-01-11 | 905 | 905 | 890 | 905 | 337,000 | 861.91 |
| 1984-01-10 | 919 | 919 | 896 | 914 | 238,000 | 870.48 |
| 1984-01-09 | 910 | 920 | 900 | 919 | 207,000 | 875.24 |
| 1984-01-07 | 910 | 919 | 895 | 900 | 293,000 | 857.14 |
| 1984-01-06 | 950 | 955 | 910 | 938 | 458,000 | 893.33 |
| 1984-01-05 | 967 | 968 | 950 | 950 | 825,000 | 904.76 |
| 1984-01-04 | 922 | 947 | 920 | 947 | 414,000 | 901.91 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
