5491 日本金属(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 | 381 | 381 | 375 | 375 | 63,000 | 3,750 |
| 1984-12-27 | 371 | 390 | 371 | 380 | 61,000 | 3,800 |
| 1984-12-26 | 375 | 381 | 360 | 361 | 182,000 | 3,610 |
| 1984-12-25 | 390 | 391 | 380 | 380 | 63,000 | 3,800 |
| 1984-12-24 | 400 | 400 | 394 | 395 | 29,000 | 3,950 |
| 1984-12-22 | 386 | 400 | 386 | 399 | 47,000 | 3,990 |
| 1984-12-21 | 391 | 391 | 385 | 385 | 66,000 | 3,850 |
| 1984-12-20 | 406 | 406 | 378 | 378 | 184,000 | 3,780 |
| 1984-12-19 | 420 | 421 | 410 | 410 | 65,000 | 4,100 |
| 1984-12-18 | 411 | 420 | 411 | 415 | 55,000 | 4,150 |
| 1984-12-17 | 421 | 426 | 403 | 410 | 77,000 | 4,100 |
| 1984-12-15 | 429 | 429 | 421 | 421 | 58,000 | 4,210 |
| 1984-12-14 | 426 | 439 | 425 | 425 | 91,000 | 4,250 |
| 1984-12-13 | 428 | 431 | 426 | 426 | 48,000 | 4,260 |
| 1984-12-12 | 439 | 445 | 426 | 426 | 66,000 | 4,260 |
| 1984-12-11 | 426 | 430 | 425 | 429 | 59,000 | 4,290 |
| 1984-12-10 | 444 | 444 | 426 | 428 | 30,000 | 4,280 |
| 1984-12-07 | 434 | 450 | 434 | 444 | 140,000 | 4,440 |
| 1984-12-06 | 421 | 429 | 420 | 429 | 135,000 | 4,290 |
| 1984-12-05 | 458 | 459 | 429 | 429 | 202,000 | 4,290 |
| 1984-12-03 | 485 | 488 | 470 | 474 | 522,000 | 4,740 |
| 1984-11-30 | 435 | 470 | 433 | 455 | 287,000 | 4,550 |
| 1984-11-29 | 422 | 430 | 418 | 429 | 165,000 | 4,290 |
| 1984-11-28 | 434 | 440 | 422 | 423 | 167,000 | 4,230 |
| 1984-11-27 | 430 | 435 | 426 | 435 | 84,000 | 4,350 |
| 1984-11-26 | 445 | 445 | 424 | 426 | 82,000 | 4,260 |
| 1984-11-24 | 450 | 454 | 440 | 440 | 88,000 | 4,400 |
| 1984-11-22 | 446 | 456 | 440 | 445 | 189,000 | 4,450 |
| 1984-11-21 | 445 | 447 | 440 | 446 | 393,000 | 4,460 |
| 1984-11-20 | 445 | 445 | 443 | 445 | 48,000 | 4,450 |
| 1984-11-19 | 456 | 461 | 455 | 455 | 60,000 | 4,550 |
| 1984-11-17 | 450 | 461 | 450 | 460 | 55,000 | 4,600 |
| 1984-11-16 | 456 | 460 | 445 | 450 | 181,000 | 4,500 |
| 1984-11-15 | 470 | 470 | 459 | 465 | 246,000 | 4,650 |
| 1984-11-14 | 480 | 480 | 470 | 472 | 153,000 | 4,720 |
| 1984-11-13 | 481 | 489 | 480 | 482 | 257,000 | 4,820 |
| 1984-11-12 | 518 | 518 | 476 | 480 | 439,000 | 4,800 |
| 1984-11-09 | 490 | 513 | 487 | 499 | 878,000 | 4,990 |
| 1984-11-08 | 475 | 490 | 475 | 486 | 188,000 | 4,860 |
| 1984-11-07 | 470 | 478 | 464 | 470 | 221,000 | 4,700 |
| 1984-11-06 | 485 | 496 | 467 | 470 | 269,000 | 4,700 |
| 1984-11-05 | 508 | 508 | 482 | 482 | 237,000 | 4,820 |
| 1984-11-02 | 486 | 515 | 480 | 506 | 794,000 | 5,060 |
| 1984-11-01 | 477 | 491 | 477 | 485 | 486,000 | 4,850 |
| 1984-10-31 | 510 | 515 | 471 | 476 | 725,000 | 4,760 |
| 1984-10-30 | 530 | 532 | 510 | 520 | 857,000 | 5,200 |
| 1984-10-29 | 513 | 537 | 497 | 520 | 1,880,000 | 5,200 |
| 1984-10-27 | 540 | 540 | 520 | 523 | 1,325,000 | 5,230 |
| 1984-10-26 | 557 | 570 | 535 | 540 | 7,106,000 | 5,400 |
| 1984-10-25 | 499 | 547 | 493 | 547 | 10,839,000 | 5,470 |
| 1984-10-24 | 499 | 499 | 499 | 499 | 6,386,000 | 4,990 |
| 1984-10-23 | 385 | 420 | 381 | 419 | 4,189,000 | 4,190 |
| 1984-10-22 | 378 | 380 | 375 | 380 | 821,000 | 3,800 |
| 1984-10-20 | 369 | 370 | 365 | 368 | 232,000 | 3,680 |
| 1984-10-19 | 336 | 367 | 336 | 365 | 274,000 | 3,650 |
| 1984-10-18 | 326 | 340 | 326 | 335 | 43,000 | 3,350 |
| 1984-10-17 | 321 | 323 | 321 | 322 | 115,000 | 3,220 |
| 1984-10-16 | 323 | 325 | 323 | 323 | 30,000 | 3,230 |
| 1984-10-15 | 329 | 330 | 321 | 321 | 111,000 | 3,210 |
| 1984-10-12 | 331 | 331 | 328 | 329 | 32,000 | 3,290 |
| 1984-10-11 | 336 | 336 | 332 | 333 | 15,000 | 3,330 |
| 1984-10-09 | 332 | 340 | 332 | 335 | 22,000 | 3,350 |
| 1984-10-08 | 330 | 335 | 330 | 335 | 18,000 | 3,350 |
| 1984-10-06 | 330 | 330 | 328 | 328 | 10,000 | 3,280 |
| 1984-10-05 | 330 | 335 | 325 | 330 | 27,000 | 3,300 |
| 1984-10-04 | 330 | 335 | 330 | 330 | 18,000 | 3,300 |
| 1984-10-03 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1984-10-02 | 318 | 320 | 318 | 320 | 49,000 | 3,200 |
| 1984-10-01 | 316 | 321 | 316 | 320 | 36,000 | 3,200 |
| 1984-09-29 | 315 | 320 | 313 | 319 | 40,000 | 3,190 |
| 1984-09-28 | 330 | 335 | 320 | 320 | 37,000 | 3,200 |
| 1984-09-27 | 330 | 330 | 330 | 330 | 42,000 | 3,300 |
| 1984-09-26 | 328 | 335 | 326 | 335 | 25,000 | 3,350 |
| 1984-09-25 | 335 | 335 | 330 | 330 | 19,000 | 3,300 |
| 1984-09-22 | 335 | 335 | 330 | 330 | 52,000 | 3,300 |
| 1984-09-21 | 335 | 340 | 335 | 335 | 25,000 | 3,350 |
| 1984-09-20 | 335 | 339 | 335 | 339 | 8,000 | 3,390 |
| 1984-09-19 | 331 | 334 | 331 | 332 | 26,000 | 3,320 |
| 1984-09-18 | 340 | 340 | 331 | 331 | 24,000 | 3,310 |
| 1984-09-17 | 340 | 340 | 335 | 335 | 47,000 | 3,350 |
| 1984-09-14 | 335 | 335 | 330 | 330 | 56,000 | 3,300 |
| 1984-09-13 | 340 | 340 | 330 | 330 | 49,000 | 3,300 |
| 1984-09-12 | 342 | 342 | 340 | 340 | 53,000 | 3,400 |
| 1984-09-11 | 342 | 342 | 340 | 340 | 27,000 | 3,400 |
| 1984-09-10 | 345 | 345 | 342 | 342 | 18,000 | 3,420 |
| 1984-09-07 | 342 | 345 | 342 | 343 | 33,000 | 3,430 |
| 1984-09-06 | 345 | 350 | 342 | 342 | 32,000 | 3,420 |
| 1984-09-05 | 349 | 350 | 345 | 345 | 46,000 | 3,450 |
| 1984-09-04 | 345 | 349 | 342 | 349 | 79,000 | 3,490 |
| 1984-09-03 | 344 | 345 | 342 | 344 | 65,000 | 3,440 |
| 1984-09-01 | 341 | 342 | 341 | 341 | 52,000 | 3,410 |
| 1984-08-31 | 342 | 350 | 340 | 350 | 68,000 | 3,500 |
| 1984-08-30 | 350 | 350 | 340 | 340 | 148,000 | 3,400 |
| 1984-08-29 | 360 | 360 | 346 | 347 | 42,000 | 3,470 |
| 1984-08-28 | 351 | 358 | 350 | 355 | 65,000 | 3,550 |
| 1984-08-27 | 357 | 358 | 351 | 352 | 31,000 | 3,520 |
| 1984-08-25 | 350 | 360 | 350 | 355 | 50,000 | 3,550 |
| 1984-08-24 | 350 | 350 | 345 | 350 | 114,000 | 3,500 |
| 1984-08-23 | 351 | 355 | 345 | 345 | 128,000 | 3,450 |
| 1984-08-22 | 350 | 352 | 350 | 352 | 41,000 | 3,520 |
| 1984-08-21 | 358 | 360 | 350 | 350 | 38,000 | 3,500 |
| 1984-08-20 | 355 | 365 | 355 | 355 | 50,000 | 3,550 |
| 1984-08-18 | 364 | 365 | 349 | 349 | 52,000 | 3,490 |
| 1984-08-17 | 362 | 374 | 362 | 367 | 203,000 | 3,670 |
| 1984-08-16 | 347 | 367 | 346 | 367 | 143,000 | 3,670 |
| 1984-08-15 | 346 | 352 | 345 | 347 | 65,000 | 3,470 |
| 1984-08-14 | 346 | 346 | 345 | 345 | 64,000 | 3,450 |
| 1984-08-13 | 350 | 350 | 345 | 345 | 94,000 | 3,450 |
| 1984-08-10 | 351 | 369 | 345 | 345 | 167,000 | 3,450 |
| 1984-08-09 | 360 | 360 | 350 | 350 | 116,000 | 3,500 |
| 1984-08-08 | 342 | 364 | 342 | 355 | 124,000 | 3,550 |
| 1984-08-07 | 358 | 360 | 340 | 340 | 158,000 | 3,400 |
| 1984-08-06 | 360 | 360 | 351 | 357 | 125,000 | 3,570 |
| 1984-08-04 | 350 | 355 | 350 | 355 | 150,000 | 3,550 |
| 1984-08-03 | 370 | 370 | 350 | 368 | 316,000 | 3,680 |
| 1984-08-02 | 388 | 388 | 370 | 371 | 322,000 | 3,710 |
| 1984-08-01 | 378 | 407 | 375 | 388 | 851,000 | 3,880 |
| 1984-07-31 | 392 | 392 | 371 | 371 | 476,000 | 3,710 |
| 1984-07-30 | 414 | 420 | 390 | 391 | 1,070,000 | 3,910 |
| 1984-07-28 | 420 | 420 | 403 | 409 | 2,320,000 | 4,090 |
| 1984-07-27 | 390 | 415 | 385 | 393 | 4,468,000 | 3,930 |
| 1984-07-26 | 348 | 363 | 343 | 343 | 430,000 | 3,430 |
| 1984-07-25 | 355 | 355 | 343 | 347 | 297,000 | 3,470 |
| 1984-07-24 | 340 | 355 | 335 | 355 | 410,000 | 3,550 |
| 1984-07-23 | 381 | 382 | 345 | 351 | 847,000 | 3,510 |
| 1984-07-21 | 373 | 386 | 370 | 382 | 2,073,000 | 3,820 |
| 1984-07-20 | 365 | 375 | 354 | 370 | 1,271,000 | 3,700 |
| 1984-07-19 | 352 | 374 | 347 | 365 | 1,771,000 | 3,650 |
| 1984-07-18 | 341 | 359 | 340 | 357 | 1,049,000 | 3,570 |
| 1984-07-17 | 336 | 340 | 332 | 340 | 388,000 | 3,400 |
| 1984-07-16 | 330 | 336 | 330 | 336 | 109,000 | 3,360 |
| 1984-07-13 | 334 | 336 | 330 | 331 | 89,000 | 3,310 |
| 1984-07-12 | 335 | 339 | 330 | 335 | 85,000 | 3,350 |
| 1984-07-11 | 335 | 340 | 335 | 340 | 106,000 | 3,400 |
| 1984-07-10 | 339 | 345 | 335 | 340 | 152,000 | 3,400 |
| 1984-07-09 | 340 | 340 | 333 | 335 | 123,000 | 3,350 |
| 1984-07-07 | 345 | 348 | 338 | 344 | 251,000 | 3,440 |
| 1984-07-06 | 332 | 340 | 330 | 340 | 278,000 | 3,400 |
| 1984-07-05 | 317 | 333 | 317 | 333 | 74,000 | 3,330 |
| 1984-07-04 | 329 | 329 | 315 | 315 | 62,000 | 3,150 |
| 1984-07-03 | 325 | 334 | 325 | 327 | 165,000 | 3,270 |
| 1984-07-02 | 325 | 330 | 323 | 326 | 127,000 | 3,260 |
| 1984-06-30 | 317 | 320 | 315 | 320 | 31,000 | 3,200 |
| 1984-06-29 | 315 | 315 | 313 | 315 | 41,000 | 3,150 |
| 1984-06-28 | 315 | 315 | 310 | 315 | 14,000 | 3,150 |
| 1984-06-27 | 300 | 315 | 300 | 315 | 36,000 | 3,150 |
| 1984-06-26 | 301 | 305 | 301 | 304 | 6,000 | 3,040 |
| 1984-06-25 | 304 | 304 | 304 | 304 | 9,000 | 3,040 |
| 1984-06-23 | 305 | 305 | 305 | 305 | 26,000 | 3,050 |
| 1984-06-22 | 303 | 303 | 301 | 302 | 17,000 | 3,020 |
| 1984-06-21 | 303 | 303 | 301 | 301 | 16,000 | 3,010 |
| 1984-06-20 | 301 | 305 | 301 | 305 | 16,000 | 3,050 |
| 1984-06-19 | 300 | 300 | 298 | 298 | 14,000 | 2,980 |
| 1984-06-18 | 297 | 297 | 296 | 296 | 7,000 | 2,960 |
| 1984-06-15 | 291 | 295 | 291 | 295 | 12,000 | 2,950 |
| 1984-06-14 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1984-06-13 | 300 | 300 | 297 | 297 | 17,000 | 2,970 |
| 1984-06-12 | 293 | 297 | 292 | 297 | 22,000 | 2,970 |
| 1984-06-08 | 299 | 299 | 292 | 292 | 25,000 | 2,920 |
| 1984-06-07 | 305 | 305 | 297 | 299 | 13,000 | 2,990 |
| 1984-06-06 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1984-06-05 | 305 | 309 | 300 | 305 | 39,000 | 3,050 |
| 1984-06-04 | 300 | 300 | 300 | 300 | 32,000 | 3,000 |
| 1984-06-02 | 291 | 298 | 291 | 298 | 24,000 | 2,980 |
| 1984-06-01 | 295 | 295 | 285 | 287 | 49,000 | 2,870 |
| 1984-05-31 | 300 | 300 | 296 | 296 | 16,000 | 2,960 |
| 1984-05-30 | 300 | 301 | 297 | 297 | 10,000 | 2,970 |
| 1984-05-29 | 301 | 301 | 295 | 295 | 33,000 | 2,950 |
| 1984-05-28 | 305 | 305 | 301 | 301 | 12,000 | 3,010 |
| 1984-05-26 | 305 | 307 | 305 | 305 | 74,000 | 3,050 |
| 1984-05-25 | 310 | 310 | 305 | 305 | 38,000 | 3,050 |
| 1984-05-24 | 293 | 300 | 293 | 300 | 25,000 | 3,000 |
| 1984-05-23 | 293 | 293 | 289 | 293 | 29,000 | 2,930 |
| 1984-05-22 | 301 | 302 | 293 | 293 | 66,000 | 2,930 |
| 1984-05-21 | 302 | 311 | 302 | 306 | 43,000 | 3,060 |
| 1984-05-19 | 313 | 313 | 312 | 312 | 29,000 | 3,120 |
| 1984-05-18 | 310 | 313 | 300 | 301 | 172,000 | 3,010 |
| 1984-05-17 | 331 | 332 | 315 | 315 | 53,000 | 3,150 |
| 1984-05-16 | 344 | 350 | 330 | 335 | 179,000 | 3,350 |
| 1984-05-15 | 335 | 345 | 334 | 341 | 260,000 | 3,410 |
| 1984-05-14 | 332 | 336 | 330 | 335 | 219,000 | 3,350 |
| 1984-05-11 | 335 | 349 | 335 | 345 | 585,000 | 3,450 |
| 1984-05-10 | 342 | 347 | 335 | 340 | 1,112,000 | 3,400 |
| 1984-05-09 | 329 | 347 | 328 | 345 | 1,785,000 | 3,450 |
| 1984-05-08 | 325 | 326 | 324 | 325 | 250,000 | 3,250 |
| 1984-05-07 | 327 | 327 | 320 | 327 | 132,000 | 3,270 |
| 1984-05-04 | 323 | 330 | 320 | 329 | 251,000 | 3,290 |
| 1984-05-02 | 320 | 320 | 315 | 320 | 344,000 | 3,200 |
| 1984-05-01 | 325 | 325 | 315 | 315 | 121,000 | 3,150 |
| 1984-04-28 | 319 | 326 | 319 | 325 | 238,000 | 3,250 |
| 1984-04-27 | 313 | 315 | 312 | 315 | 117,000 | 3,150 |
| 1984-04-26 | 314 | 315 | 309 | 310 | 133,000 | 3,100 |
| 1984-04-25 | 316 | 316 | 309 | 310 | 116,000 | 3,100 |
| 1984-04-24 | 316 | 320 | 311 | 311 | 296,000 | 3,110 |
| 1984-04-23 | 320 | 320 | 311 | 315 | 116,000 | 3,150 |
| 1984-04-21 | 310 | 318 | 310 | 315 | 183,000 | 3,150 |
| 1984-04-20 | 296 | 306 | 296 | 306 | 50,000 | 3,060 |
| 1984-04-18 | 291 | 293 | 291 | 293 | 31,000 | 2,930 |
| 1984-04-17 | 306 | 306 | 300 | 300 | 110,000 | 3,000 |
| 1984-04-16 | 300 | 310 | 300 | 309 | 62,000 | 3,090 |
| 1984-04-13 | 301 | 305 | 300 | 300 | 38,000 | 3,000 |
| 1984-04-12 | 301 | 301 | 300 | 300 | 29,000 | 3,000 |
| 1984-04-11 | 300 | 304 | 300 | 300 | 50,000 | 3,000 |
| 1984-04-10 | 300 | 300 | 300 | 300 | 36,000 | 3,000 |
| 1984-04-09 | 301 | 301 | 298 | 300 | 29,000 | 3,000 |
| 1984-04-07 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1984-04-06 | 290 | 292 | 290 | 292 | 14,000 | 2,920 |
| 1984-04-05 | 295 | 295 | 290 | 290 | 16,000 | 2,900 |
| 1984-04-04 | 295 | 300 | 294 | 300 | 73,000 | 3,000 |
| 1984-04-02 | 302 | 302 | 300 | 300 | 88,000 | 3,000 |
| 1984-03-30 | 307 | 307 | 302 | 302 | 78,000 | 3,020 |
| 1984-03-29 | 305 | 305 | 302 | 305 | 13,000 | 3,050 |
| 1984-03-28 | 312 | 319 | 302 | 302 | 47,000 | 3,020 |
| 1984-03-27 | 308 | 318 | 306 | 311 | 91,000 | 3,110 |
| 1984-03-26 | 308 | 310 | 305 | 310 | 28,000 | 3,100 |
| 1984-03-24 | 308 | 308 | 308 | 308 | 22,000 | 3,080 |
| 1984-03-23 | 314 | 314 | 310 | 312 | 47,000 | 3,120 |
| 1984-03-22 | 310 | 319 | 310 | 310 | 266,000 | 3,100 |
| 1984-03-21 | 304 | 309 | 304 | 309 | 114,000 | 3,090 |
| 1984-03-19 | 304 | 304 | 296 | 302 | 89,000 | 3,020 |
| 1984-03-17 | 306 | 306 | 300 | 302 | 19,000 | 3,020 |
| 1984-03-16 | 307 | 307 | 304 | 304 | 93,000 | 3,040 |
| 1984-03-15 | 307 | 307 | 300 | 306 | 80,000 | 3,060 |
| 1984-03-14 | 306 | 307 | 301 | 307 | 237,000 | 3,070 |
| 1984-03-13 | 305 | 308 | 301 | 308 | 468,000 | 3,080 |
| 1984-03-12 | 294 | 296 | 292 | 295 | 212,000 | 2,950 |
| 1984-03-09 | 279 | 295 | 279 | 292 | 45,000 | 2,920 |
| 1984-03-08 | 275 | 279 | 275 | 279 | 18,000 | 2,790 |
| 1984-03-07 | 278 | 279 | 273 | 279 | 37,000 | 2,790 |
| 1984-03-06 | 275 | 275 | 273 | 273 | 28,000 | 2,730 |
| 1984-03-05 | 279 | 279 | 275 | 276 | 40,000 | 2,760 |
| 1984-03-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-03-02 | 280 | 283 | 277 | 277 | 33,000 | 2,770 |
| 1984-03-01 | 277 | 277 | 277 | 277 | 9,000 | 2,770 |
| 1984-02-29 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1984-02-28 | 276 | 276 | 274 | 276 | 9,000 | 2,760 |
| 1984-02-27 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1984-02-25 | 275 | 275 | 273 | 273 | 5,000 | 2,730 |
| 1984-02-24 | 271 | 274 | 271 | 274 | 15,000 | 2,740 |
| 1984-02-23 | 274 | 274 | 271 | 271 | 10,000 | 2,710 |
| 1984-02-22 | 273 | 273 | 273 | 273 | 10,000 | 2,730 |
| 1984-02-21 | 272 | 274 | 272 | 274 | 9,000 | 2,740 |
| 1984-02-20 | 280 | 280 | 271 | 271 | 18,000 | 2,710 |
| 1984-02-18 | 274 | 278 | 272 | 278 | 16,000 | 2,780 |
| 1984-02-17 | 270 | 279 | 270 | 274 | 23,000 | 2,740 |
| 1984-02-16 | 268 | 269 | 267 | 269 | 98,000 | 2,690 |
| 1984-02-15 | 269 | 269 | 268 | 268 | 44,000 | 2,680 |
| 1984-02-14 | 275 | 275 | 265 | 268 | 162,000 | 2,680 |
| 1984-02-13 | 285 | 285 | 276 | 276 | 38,000 | 2,760 |
| 1984-02-10 | 283 | 283 | 280 | 280 | 41,000 | 2,800 |
| 1984-02-09 | 290 | 290 | 283 | 283 | 86,000 | 2,830 |
| 1984-02-08 | 290 | 290 | 287 | 290 | 108,000 | 2,900 |
| 1984-02-07 | 290 | 290 | 289 | 290 | 34,000 | 2,900 |
| 1984-02-06 | 285 | 290 | 285 | 287 | 19,000 | 2,870 |
| 1984-02-04 | 283 | 283 | 283 | 283 | 10,000 | 2,830 |
| 1984-02-03 | 289 | 290 | 283 | 283 | 79,000 | 2,830 |
| 1984-02-02 | 298 | 298 | 288 | 290 | 505,000 | 2,900 |
| 1984-02-01 | 299 | 299 | 295 | 295 | 33,000 | 2,950 |
| 1984-01-31 | 295 | 298 | 295 | 298 | 41,000 | 2,980 |
| 1984-01-30 | 294 | 295 | 294 | 295 | 24,000 | 2,950 |
| 1984-01-28 | 294 | 298 | 294 | 295 | 17,000 | 2,950 |
| 1984-01-27 | 295 | 300 | 294 | 294 | 73,000 | 2,940 |
| 1984-01-26 | 296 | 297 | 295 | 295 | 46,000 | 2,950 |
| 1984-01-25 | 295 | 297 | 295 | 297 | 10,000 | 2,970 |
| 1984-01-24 | 294 | 294 | 291 | 294 | 43,000 | 2,940 |
| 1984-01-23 | 300 | 304 | 294 | 294 | 103,000 | 2,940 |
| 1984-01-21 | 300 | 300 | 299 | 299 | 45,000 | 2,990 |
| 1984-01-20 | 299 | 300 | 299 | 300 | 72,000 | 3,000 |
| 1984-01-19 | 301 | 301 | 299 | 299 | 129,000 | 2,990 |
| 1984-01-18 | 314 | 314 | 305 | 305 | 65,000 | 3,050 |
| 1984-01-17 | 305 | 310 | 301 | 310 | 103,000 | 3,100 |
| 1984-01-13 | 314 | 315 | 300 | 308 | 310,000 | 3,080 |
| 1984-01-12 | 325 | 325 | 313 | 314 | 383,000 | 3,140 |
| 1984-01-11 | 320 | 324 | 316 | 324 | 1,390,000 | 3,240 |
| 1984-01-10 | 304 | 319 | 297 | 311 | 1,013,000 | 3,110 |
| 1984-01-09 | 294 | 303 | 291 | 300 | 436,000 | 3,000 |
| 1984-01-07 | 292 | 294 | 290 | 293 | 52,000 | 2,930 |
| 1984-01-06 | 294 | 295 | 289 | 290 | 116,000 | 2,900 |
| 1984-01-05 | 288 | 293 | 287 | 293 | 73,000 | 2,930 |
| 1984-01-04 | 288 | 288 | 285 | 287 | 26,000 | 2,870 |
分割・併合履歴 ： [2016-09-28]1株→0.1株