5541 大平洋金属(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 | 415 | 423 | 398 | 400 | 1,434,000 | 3,809.52 |
| 1984-12-27 | 405 | 410 | 402 | 410 | 1,151,000 | 3,904.76 |
| 1984-12-26 | 423 | 425 | 401 | 410 | 3,313,000 | 3,904.76 |
| 1984-12-25 | 433 | 433 | 423 | 428 | 1,618,000 | 4,076.19 |
| 1984-12-24 | 443 | 449 | 432 | 436 | 789,000 | 4,152.38 |
| 1984-12-22 | 435 | 450 | 431 | 439 | 1,008,000 | 4,180.95 |
| 1984-12-21 | 445 | 449 | 426 | 440 | 2,364,000 | 4,190.48 |
| 1984-12-20 | 442 | 465 | 442 | 450 | 1,361,000 | 4,285.71 |
| 1984-12-19 | 490 | 493 | 436 | 445 | 3,627,000 | 4,238.10 |
| 1984-12-18 | 449 | 498 | 435 | 485 | 5,612,000 | 4,619.05 |
| 1984-12-17 | 465 | 482 | 420 | 455 | 7,687,000 | 4,333.33 |
| 1984-12-15 | 460 | 460 | 460 | 460 | 4,145,000 | 4,380.95 |
| 1984-12-14 | 552 | 570 | 552 | 560 | 1,936,000 | 5,333.33 |
| 1984-12-13 | 599 | 599 | 550 | 559 | 2,928,000 | 5,323.81 |
| 1984-12-12 | 600 | 605 | 582 | 598 | 2,743,000 | 5,695.24 |
| 1984-12-11 | 640 | 651 | 578 | 590 | 6,028,000 | 5,619.05 |
| 1984-12-10 | 640 | 650 | 636 | 642 | 10,874,999 | 6,114.29 |
| 1984-12-07 | 581 | 615 | 577 | 615 | 3,504,000 | 5,857.14 |
| 1984-12-06 | 586 | 604 | 577 | 580 | 2,616,000 | 5,523.81 |
| 1984-12-05 | 627 | 628 | 585 | 585 | 5,023,000 | 5,571.43 |
| 1984-12-04 | 615 | 625 | 601 | 607 | 4,588,000 | 5,780.95 |
| 1984-12-03 | 642 | 648 | 610 | 625 | 12,072,999 | 5,952.38 |
| 1984-12-01 | 637 | 660 | 637 | 645 | 18,113,999 | 6,142.86 |
| 1984-11-30 | 571 | 618 | 565 | 618 | 18,734,999 | 5,885.71 |
| 1984-11-29 | 567 | 577 | 550 | 551 | 4,110,000 | 5,247.62 |
| 1984-11-28 | 575 | 581 | 561 | 568 | 14,140,999 | 5,409.52 |
| 1984-11-27 | 520 | 570 | 520 | 553 | 10,141,999 | 5,266.67 |
| 1984-11-26 | 523 | 531 | 517 | 520 | 1,244,000 | 4,952.38 |
| 1984-11-24 | 520 | 535 | 513 | 531 | 1,125,000 | 5,057.14 |
| 1984-11-22 | 507 | 524 | 507 | 524 | 1,093,000 | 4,990.48 |
| 1984-11-21 | 511 | 524 | 505 | 505 | 1,102,000 | 4,809.52 |
| 1984-11-20 | 499 | 524 | 498 | 515 | 2,106,000 | 4,904.76 |
| 1984-11-19 | 517 | 520 | 492 | 495 | 2,638,000 | 4,714.29 |
| 1984-11-17 | 549 | 549 | 525 | 525 | 3,207,000 | 5,000 |
| 1984-11-16 | 511 | 550 | 511 | 550 | 5,853,000 | 5,238.10 |
| 1984-11-15 | 519 | 519 | 509 | 511 | 1,096,000 | 4,866.67 |
| 1984-11-14 | 517 | 520 | 508 | 511 | 980,000 | 4,866.67 |
| 1984-11-13 | 514 | 524 | 507 | 507 | 1,639,000 | 4,828.57 |
| 1984-11-12 | 527 | 527 | 503 | 505 | 1,455,000 | 4,809.52 |
| 1984-11-09 | 531 | 540 | 516 | 518 | 6,618,000 | 4,933.33 |
| 1984-11-08 | 522 | 534 | 513 | 532 | 4,946,000 | 5,066.67 |
| 1984-11-07 | 531 | 535 | 510 | 512 | 4,403,000 | 4,876.19 |
| 1984-11-06 | 530 | 534 | 516 | 531 | 5,640,000 | 5,057.14 |
| 1984-11-05 | 530 | 539 | 524 | 524 | 8,555,000 | 4,990.48 |
| 1984-11-02 | 511 | 528 | 507 | 525 | 13,861,999 | 5,000 |
| 1984-11-01 | 508 | 514 | 497 | 504 | 5,479,000 | 4,800 |
| 1984-10-31 | 510 | 520 | 496 | 500 | 14,147,999 | 4,761.90 |
| 1984-10-30 | 469 | 500 | 467 | 500 | 8,081,000 | 4,761.90 |
| 1984-10-29 | 475 | 476 | 464 | 464 | 1,900,000 | 4,419.05 |
| 1984-10-27 | 483 | 483 | 471 | 471 | 1,934,000 | 4,485.71 |
| 1984-10-26 | 486 | 494 | 471 | 478 | 6,843,000 | 4,552.38 |
| 1984-10-25 | 469 | 477 | 460 | 476 | 5,725,000 | 4,533.33 |
| 1984-10-24 | 462 | 462 | 450 | 458 | 4,735,000 | 4,361.90 |
| 1984-10-23 | 437 | 453 | 437 | 452 | 3,668,000 | 4,304.76 |
| 1984-10-22 | 439 | 440 | 425 | 427 | 854,000 | 4,066.67 |
| 1984-10-20 | 425 | 444 | 425 | 440 | 1,363,000 | 4,190.48 |
| 1984-10-19 | 409 | 415 | 406 | 413 | 952,000 | 3,933.33 |
| 1984-10-18 | 410 | 410 | 400 | 406 | 1,037,000 | 3,866.67 |
| 1984-10-17 | 421 | 421 | 407 | 414 | 1,266,000 | 3,942.86 |
| 1984-10-16 | 420 | 429 | 415 | 415 | 1,699,000 | 3,952.38 |
| 1984-10-15 | 401 | 418 | 396 | 418 | 1,265,000 | 3,980.95 |
| 1984-10-12 | 400 | 402 | 390 | 400 | 2,400,000 | 3,809.52 |
| 1984-10-11 | 421 | 421 | 405 | 405 | 1,676,000 | 3,857.14 |
| 1984-10-09 | 425 | 428 | 420 | 421 | 681,000 | 4,009.52 |
| 1984-10-08 | 429 | 430 | 420 | 425 | 553,000 | 4,047.62 |
| 1984-10-06 | 424 | 425 | 420 | 424 | 758,000 | 4,038.10 |
| 1984-10-05 | 435 | 435 | 425 | 426 | 727,000 | 4,057.14 |
| 1984-10-04 | 432 | 440 | 426 | 430 | 868,000 | 4,095.24 |
| 1984-10-03 | 437 | 438 | 427 | 427 | 804,000 | 4,066.67 |
| 1984-10-02 | 442 | 445 | 428 | 432 | 817,000 | 4,114.29 |
| 1984-10-01 | 455 | 459 | 440 | 447 | 2,262,000 | 4,257.14 |
| 1984-09-29 | 443 | 450 | 441 | 450 | 1,134,000 | 4,285.71 |
| 1984-09-28 | 434 | 446 | 428 | 440 | 1,956,000 | 4,190.48 |
| 1984-09-27 | 420 | 430 | 417 | 430 | 1,469,000 | 4,095.24 |
| 1984-09-26 | 431 | 433 | 425 | 425 | 1,982,000 | 4,047.62 |
| 1984-09-25 | 436 | 439 | 430 | 433 | 793,000 | 4,123.81 |
| 1984-09-22 | 440 | 445 | 436 | 441 | 642,000 | 4,200 |
| 1984-09-21 | 440 | 446 | 435 | 445 | 1,806,000 | 4,238.10 |
| 1984-09-20 | 429 | 435 | 413 | 435 | 2,850,000 | 4,142.86 |
| 1984-09-19 | 449 | 452 | 425 | 426 | 2,512,000 | 4,057.14 |
| 1984-09-18 | 436 | 447 | 433 | 439 | 2,061,000 | 4,180.95 |
| 1984-09-17 | 471 | 475 | 432 | 433 | 3,380,000 | 4,123.81 |
| 1984-09-14 | 468 | 479 | 467 | 476 | 2,501,000 | 4,533.33 |
| 1984-09-13 | 478 | 482 | 473 | 478 | 2,844,000 | 4,552.38 |
| 1984-09-12 | 490 | 494 | 468 | 468 | 4,059,000 | 4,457.14 |
| 1984-09-11 | 518 | 518 | 481 | 483 | 5,455,000 | 4,600 |
| 1984-09-10 | 489 | 519 | 487 | 512 | 10,148,999 | 4,876.19 |
| 1984-09-07 | 490 | 492 | 481 | 488 | 3,023,000 | 4,647.62 |
| 1984-09-06 | 480 | 492 | 478 | 485 | 2,452,000 | 4,619.05 |
| 1984-09-05 | 487 | 490 | 482 | 482 | 2,287,000 | 4,590.48 |
| 1984-09-04 | 477 | 495 | 477 | 492 | 4,293,000 | 4,685.71 |
| 1984-09-03 | 491 | 495 | 480 | 481 | 3,604,000 | 4,580.95 |
| 1984-09-01 | 500 | 508 | 491 | 495 | 3,747,000 | 4,714.29 |
| 1984-08-31 | 500 | 515 | 493 | 495 | 13,598,999 | 4,714.29 |
| 1984-08-30 | 465 | 500 | 463 | 500 | 19,603,999 | 4,761.90 |
| 1984-08-29 | 462 | 469 | 461 | 463 | 10,648,999 | 4,409.52 |
| 1984-08-28 | 439 | 459 | 439 | 452 | 7,835,000 | 4,304.76 |
| 1984-08-27 | 440 | 445 | 437 | 439 | 3,070,000 | 4,180.95 |
| 1984-08-25 | 445 | 445 | 437 | 441 | 2,193,000 | 4,200 |
| 1984-08-24 | 443 | 452 | 435 | 445 | 9,956,000 | 4,238.10 |
| 1984-08-23 | 426 | 445 | 424 | 443 | 8,095,000 | 4,219.05 |
| 1984-08-22 | 417 | 427 | 416 | 422 | 2,286,000 | 4,019.05 |
| 1984-08-21 | 427 | 430 | 417 | 419 | 4,234,000 | 3,990.48 |
| 1984-08-20 | 417 | 429 | 415 | 424 | 4,145,000 | 4,038.10 |
| 1984-08-18 | 409 | 415 | 401 | 415 | 1,857,000 | 3,952.38 |
| 1984-08-17 | 416 | 420 | 411 | 411 | 3,794,000 | 3,914.29 |
| 1984-08-16 | 415 | 421 | 411 | 417 | 4,291,000 | 3,971.43 |
| 1984-08-15 | 404 | 419 | 403 | 408 | 7,325,000 | 3,885.71 |
| 1984-08-14 | 400 | 405 | 397 | 401 | 3,395,000 | 3,819.05 |
| 1984-08-13 | 395 | 398 | 389 | 390 | 1,195,000 | 3,714.29 |
| 1984-08-10 | 378 | 395 | 377 | 390 | 3,164,000 | 3,714.29 |
| 1984-08-09 | 392 | 393 | 376 | 383 | 1,397,000 | 3,647.62 |
| 1984-08-08 | 387 | 396 | 380 | 391 | 2,132,000 | 3,723.81 |
| 1984-08-07 | 392 | 400 | 381 | 382 | 3,201,000 | 3,638.10 |
| 1984-08-06 | 374 | 392 | 373 | 392 | 1,978,000 | 3,733.33 |
| 1984-08-04 | 370 | 378 | 366 | 376 | 2,697,000 | 3,580.95 |
| 1984-08-03 | 390 | 404 | 385 | 389 | 5,427,000 | 3,704.76 |
| 1984-08-02 | 410 | 419 | 402 | 406 | 7,646,000 | 3,866.67 |
| 1984-08-01 | 399 | 417 | 395 | 414 | 10,893,999 | 3,942.86 |
| 1984-07-31 | 410 | 412 | 392 | 392 | 10,204,999 | 3,733.33 |
| 1984-07-30 | 372 | 405 | 368 | 405 | 10,194,999 | 3,857.14 |
| 1984-07-28 | 376 | 378 | 367 | 367 | 2,263,000 | 3,495.24 |
| 1984-07-27 | 365 | 380 | 362 | 367 | 4,249,000 | 3,495.24 |
| 1984-07-26 | 375 | 377 | 361 | 363 | 3,892,000 | 3,457.14 |
| 1984-07-25 | 380 | 386 | 371 | 373 | 7,901,000 | 3,552.38 |
| 1984-07-24 | 357 | 380 | 355 | 375 | 6,293,000 | 3,571.43 |
| 1984-07-23 | 378 | 384 | 353 | 359 | 7,339,000 | 3,419.05 |
| 1984-07-21 | 365 | 380 | 365 | 376 | 9,489,000 | 3,580.95 |
| 1984-07-20 | 333 | 353 | 332 | 346 | 2,678,000 | 3,295.24 |
| 1984-07-19 | 341 | 347 | 336 | 338 | 2,210,000 | 3,219.05 |
| 1984-07-18 | 353 | 355 | 341 | 341 | 2,163,000 | 3,247.62 |
| 1984-07-17 | 354 | 361 | 350 | 353 | 3,869,000 | 3,361.90 |
| 1984-07-16 | 358 | 362 | 345 | 345 | 2,221,000 | 3,285.71 |
| 1984-07-13 | 346 | 354 | 341 | 353 | 3,524,000 | 3,361.90 |
| 1984-07-12 | 360 | 369 | 348 | 348 | 8,116,000 | 3,314.29 |
| 1984-07-11 | 343 | 363 | 342 | 361 | 11,398,999 | 3,438.10 |
| 1984-07-10 | 340 | 344 | 335 | 343 | 2,104,000 | 3,266.67 |
| 1984-07-09 | 340 | 350 | 335 | 335 | 2,527,000 | 3,190.48 |
| 1984-07-07 | 345 | 346 | 336 | 345 | 2,098,000 | 3,285.71 |
| 1984-07-06 | 344 | 355 | 341 | 346 | 12,452,999 | 3,295.24 |
| 1984-07-05 | 325 | 340 | 322 | 339 | 11,517,999 | 3,228.57 |
| 1984-07-04 | 325 | 331 | 319 | 320 | 6,875,000 | 3,047.62 |
| 1984-07-03 | 300 | 314 | 293 | 314 | 3,993,000 | 2,990.48 |
| 1984-07-02 | 307 | 310 | 304 | 304 | 1,269,000 | 2,895.24 |
| 1984-06-30 | 309 | 313 | 309 | 310 | 986,000 | 2,952.38 |
| 1984-06-29 | 317 | 318 | 308 | 312 | 1,500,000 | 2,971.43 |
| 1984-06-28 | 316 | 324 | 315 | 316 | 2,394,000 | 3,009.52 |
| 1984-06-27 | 325 | 325 | 315 | 315 | 2,728,000 | 3,000 |
| 1984-06-26 | 314 | 318 | 308 | 316 | 2,833,000 | 3,009.52 |
| 1984-06-25 | 329 | 333 | 319 | 319 | 2,781,000 | 3,038.10 |
| 1984-06-23 | 330 | 338 | 323 | 327 | 7,294,000 | 3,114.29 |
| 1984-06-22 | 316 | 328 | 316 | 325 | 9,118,000 | 3,095.24 |
| 1984-06-21 | 310 | 320 | 306 | 315 | 6,051,000 | 3,000 |
| 1984-06-20 | 315 | 317 | 305 | 308 | 4,596,000 | 2,933.33 |
| 1984-06-19 | 306 | 321 | 305 | 312 | 11,390,999 | 2,971.43 |
| 1984-06-18 | 307 | 318 | 303 | 311 | 10,128,999 | 2,961.90 |
| 1984-06-16 | 288 | 308 | 285 | 308 | 10,705,999 | 2,933.33 |
| 1984-06-15 | 265 | 285 | 264 | 283 | 9,661,000 | 2,695.24 |
| 1984-06-14 | 272 | 274 | 263 | 270 | 4,529,000 | 2,571.43 |
| 1984-06-13 | 260 | 272 | 258 | 268 | 5,244,000 | 2,552.38 |
| 1984-06-12 | 265 | 270 | 261 | 261 | 7,758,000 | 2,485.71 |
| 1984-06-11 | 254 | 266 | 251 | 266 | 8,880,000 | 2,533.33 |
| 1984-06-08 | 249 | 250 | 244 | 250 | 3,959,000 | 2,380.95 |
| 1984-06-07 | 247 | 252 | 243 | 245 | 4,122,000 | 2,333.33 |
| 1984-06-06 | 237 | 247 | 237 | 242 | 2,380,000 | 2,304.76 |
| 1984-06-05 | 241 | 244 | 238 | 238 | 1,378,000 | 2,266.67 |
| 1984-06-04 | 245 | 250 | 238 | 240 | 5,970,000 | 2,285.71 |
| 1984-06-02 | 238 | 243 | 232 | 243 | 2,150,000 | 2,314.29 |
| 1984-06-01 | 235 | 245 | 232 | 234 | 8,766,000 | 2,228.57 |
| 1984-05-31 | 226 | 231 | 222 | 230 | 3,073,000 | 2,190.48 |
| 1984-05-30 | 238 | 241 | 231 | 231 | 5,043,000 | 2,200 |
| 1984-05-29 | 238 | 243 | 231 | 234 | 12,978,999 | 2,228.57 |
| 1984-05-28 | 217 | 235 | 216 | 235 | 6,372,000 | 2,238.10 |
| 1984-05-26 | 214 | 217 | 213 | 217 | 881,000 | 2,066.67 |
| 1984-05-25 | 210 | 213 | 208 | 213 | 489,000 | 2,028.57 |
| 1984-05-24 | 208 | 214 | 205 | 210 | 674,000 | 2,000 |
| 1984-05-23 | 212 | 212 | 208 | 210 | 695,000 | 2,000 |
| 1984-05-22 | 213 | 217 | 212 | 213 | 742,000 | 2,028.57 |
| 1984-05-21 | 216 | 219 | 212 | 218 | 1,182,000 | 2,076.19 |
| 1984-05-19 | 213 | 222 | 212 | 219 | 1,302,000 | 2,085.71 |
| 1984-05-18 | 205 | 215 | 203 | 215 | 1,279,000 | 2,047.62 |
| 1984-05-17 | 219 | 220 | 206 | 210 | 1,791,000 | 2,000 |
| 1984-05-16 | 222 | 228 | 216 | 216 | 4,377,000 | 2,057.14 |
| 1984-05-15 | 211 | 224 | 210 | 221 | 4,930,000 | 2,104.76 |
| 1984-05-14 | 210 | 213 | 205 | 212 | 3,265,000 | 2,019.05 |
| 1984-05-11 | 218 | 225 | 213 | 214 | 10,358,999 | 2,038.10 |
| 1984-05-10 | 210 | 217 | 206 | 217 | 7,403,000 | 2,066.67 |
| 1984-05-09 | 198 | 209 | 196 | 209 | 3,191,000 | 1,990.48 |
| 1984-05-08 | 200 | 200 | 196 | 198 | 1,069,000 | 1,885.71 |
| 1984-05-07 | 201 | 202 | 196 | 199 | 1,569,000 | 1,895.24 |
| 1984-05-04 | 200 | 202 | 196 | 202 | 1,492,000 | 1,923.81 |
| 1984-05-02 | 193 | 204 | 193 | 196 | 2,652,000 | 1,866.67 |
| 1984-05-01 | 189 | 193 | 189 | 193 | 715,000 | 1,838.10 |
| 1984-04-28 | 185 | 191 | 185 | 187 | 781,000 | 1,780.95 |
| 1984-04-27 | 191 | 193 | 185 | 185 | 785,000 | 1,761.90 |
| 1984-04-26 | 183 | 192 | 182 | 192 | 1,236,000 | 1,828.57 |
| 1984-04-25 | 183 | 185 | 180 | 183 | 309,000 | 1,742.86 |
| 1984-04-24 | 189 | 189 | 181 | 182 | 532,000 | 1,733.33 |
| 1984-04-23 | 186 | 193 | 186 | 189 | 1,527,000 | 1,800 |
| 1984-04-21 | 191 | 192 | 186 | 186 | 1,233,000 | 1,771.43 |
| 1984-04-20 | 182 | 193 | 181 | 189 | 3,368,000 | 1,800 |
| 1984-04-19 | 183 | 184 | 181 | 181 | 821,000 | 1,723.81 |
| 1984-04-18 | 178 | 185 | 176 | 180 | 2,946,000 | 1,714.29 |
| 1984-04-17 | 175 | 180 | 171 | 179 | 786,000 | 1,704.76 |
| 1984-04-16 | 177 | 178 | 173 | 175 | 973,000 | 1,666.67 |
| 1984-04-13 | 176 | 178 | 175 | 175 | 240,000 | 1,666.67 |
| 1984-04-12 | 175 | 178 | 175 | 175 | 77,000 | 1,666.67 |
| 1984-04-11 | 179 | 179 | 175 | 175 | 469,000 | 1,666.67 |
| 1984-04-10 | 183 | 183 | 178 | 178 | 1,002,000 | 1,695.24 |
| 1984-04-09 | 180 | 186 | 180 | 180 | 1,658,000 | 1,714.29 |
| 1984-04-07 | 175 | 175 | 173 | 175 | 501,000 | 1,666.67 |
| 1984-04-06 | 164 | 173 | 164 | 170 | 214,000 | 1,619.05 |
| 1984-04-05 | 167 | 167 | 164 | 164 | 104,000 | 1,561.90 |
| 1984-04-04 | 166 | 167 | 165 | 165 | 133,000 | 1,571.43 |
| 1984-04-03 | 169 | 169 | 165 | 166 | 92,000 | 1,580.95 |
| 1984-04-02 | 170 | 170 | 165 | 165 | 182,000 | 1,571.43 |
| 1984-03-31 | 171 | 171 | 168 | 168 | 93,000 | 1,600 |
| 1984-03-30 | 168 | 172 | 168 | 171 | 270,000 | 1,628.57 |
| 1984-03-29 | 172 | 172 | 168 | 168 | 138,000 | 1,600 |
| 1984-03-28 | 173 | 174 | 170 | 171 | 198,000 | 1,628.57 |
| 1984-03-27 | 165 | 170 | 164 | 168 | 358,000 | 1,600 |
| 1984-03-26 | 164 | 167 | 164 | 167 | 175,000 | 1,590.48 |
| 1984-03-24 | 162 | 164 | 162 | 163 | 200,000 | 1,552.38 |
| 1984-03-23 | 164 | 164 | 162 | 162 | 253,000 | 1,542.86 |
| 1984-03-22 | 167 | 167 | 162 | 162 | 569,000 | 1,542.86 |
| 1984-03-21 | 167 | 168 | 165 | 167 | 148,000 | 1,590.48 |
| 1984-03-19 | 168 | 168 | 165 | 166 | 115,000 | 1,580.95 |
| 1984-03-17 | 166 | 168 | 165 | 168 | 174,000 | 1,600 |
| 1984-03-16 | 165 | 168 | 164 | 166 | 248,000 | 1,580.95 |
| 1984-03-15 | 162 | 165 | 162 | 164 | 278,000 | 1,561.90 |
| 1984-03-14 | 161 | 164 | 160 | 164 | 157,000 | 1,561.90 |
| 1984-03-13 | 162 | 169 | 160 | 160 | 132,000 | 1,523.81 |
| 1984-03-12 | 158 | 162 | 158 | 162 | 178,000 | 1,542.86 |
| 1984-03-09 | 165 | 165 | 163 | 163 | 197,000 | 1,552.38 |
| 1984-03-08 | 166 | 168 | 166 | 166 | 95,000 | 1,580.95 |
| 1984-03-07 | 165 | 170 | 165 | 165 | 127,000 | 1,571.43 |
| 1984-03-06 | 166 | 166 | 165 | 165 | 196,000 | 1,571.43 |
| 1984-03-05 | 167 | 170 | 165 | 165 | 188,000 | 1,571.43 |
| 1984-03-03 | 166 | 170 | 166 | 170 | 108,000 | 1,619.05 |
| 1984-03-02 | 165 | 169 | 165 | 166 | 120,000 | 1,580.95 |
| 1984-03-01 | 170 | 170 | 165 | 165 | 370,000 | 1,571.43 |
| 1984-02-29 | 174 | 174 | 169 | 170 | 312,000 | 1,619.05 |
| 1984-02-28 | 174 | 175 | 173 | 174 | 315,000 | 1,657.14 |
| 1984-02-27 | 172 | 175 | 170 | 170 | 213,000 | 1,619.05 |
| 1984-02-25 | 177 | 177 | 172 | 172 | 423,000 | 1,638.10 |
| 1984-02-24 | 174 | 178 | 172 | 175 | 786,000 | 1,666.67 |
| 1984-02-23 | 174 | 174 | 169 | 171 | 300,000 | 1,628.57 |
| 1984-02-22 | 169 | 175 | 169 | 172 | 565,000 | 1,638.10 |
| 1984-02-21 | 166 | 168 | 165 | 168 | 115,000 | 1,600 |
| 1984-02-20 | 167 | 167 | 166 | 166 | 109,000 | 1,580.95 |
| 1984-02-18 | 167 | 168 | 166 | 167 | 77,000 | 1,590.48 |
| 1984-02-17 | 166 | 169 | 166 | 167 | 202,000 | 1,590.48 |
| 1984-02-16 | 167 | 168 | 165 | 166 | 333,000 | 1,580.95 |
| 1984-02-15 | 170 | 171 | 167 | 168 | 167,000 | 1,600 |
| 1984-02-14 | 168 | 172 | 168 | 168 | 136,000 | 1,600 |
| 1984-02-13 | 170 | 174 | 167 | 170 | 64,000 | 1,619.05 |
| 1984-02-10 | 166 | 169 | 166 | 166 | 223,000 | 1,580.95 |
| 1984-02-09 | 176 | 176 | 170 | 170 | 309,000 | 1,619.05 |
| 1984-02-08 | 176 | 176 | 172 | 173 | 680,000 | 1,647.62 |
| 1984-02-07 | 167 | 171 | 167 | 171 | 222,000 | 1,628.57 |
| 1984-02-06 | 164 | 166 | 164 | 165 | 124,000 | 1,571.43 |
| 1984-02-04 | 165 | 166 | 165 | 165 | 154,000 | 1,571.43 |
| 1984-02-03 | 167 | 167 | 165 | 165 | 195,000 | 1,571.43 |
| 1984-02-02 | 166 | 166 | 166 | 166 | 144,000 | 1,580.95 |
| 1984-02-01 | 166 | 168 | 166 | 167 | 66,000 | 1,590.48 |
| 1984-01-31 | 168 | 168 | 166 | 167 | 119,000 | 1,590.48 |
| 1984-01-30 | 169 | 169 | 167 | 168 | 112,000 | 1,600 |
| 1984-01-28 | 166 | 168 | 166 | 167 | 105,000 | 1,590.48 |
| 1984-01-27 | 166 | 169 | 166 | 166 | 155,000 | 1,580.95 |
| 1984-01-26 | 172 | 172 | 169 | 169 | 192,000 | 1,609.52 |
| 1984-01-25 | 173 | 174 | 171 | 172 | 251,000 | 1,638.10 |
| 1984-01-24 | 171 | 174 | 170 | 173 | 261,000 | 1,647.62 |
| 1984-01-23 | 166 | 171 | 165 | 170 | 124,000 | 1,619.05 |
| 1984-01-21 | 165 | 167 | 165 | 165 | 208,000 | 1,571.43 |
| 1984-01-20 | 171 | 171 | 168 | 169 | 275,000 | 1,609.52 |
| 1984-01-19 | 172 | 174 | 171 | 171 | 133,000 | 1,628.57 |
| 1984-01-18 | 173 | 173 | 171 | 171 | 192,000 | 1,628.57 |
| 1984-01-17 | 174 | 174 | 171 | 171 | 145,000 | 1,628.57 |
| 1984-01-13 | 170 | 172 | 168 | 171 | 295,000 | 1,628.57 |
| 1984-01-12 | 170 | 171 | 167 | 170 | 143,000 | 1,619.05 |
| 1984-01-11 | 169 | 170 | 168 | 170 | 35,000 | 1,619.05 |
| 1984-01-10 | 171 | 173 | 168 | 171 | 126,000 | 1,628.57 |
| 1984-01-09 | 170 | 175 | 170 | 171 | 236,000 | 1,628.57 |
| 1984-01-07 | 179 | 179 | 175 | 175 | 505,000 | 1,666.67 |
| 1984-01-06 | 167 | 174 | 166 | 174 | 528,000 | 1,657.14 |
| 1984-01-05 | 164 | 167 | 163 | 164 | 347,000 | 1,561.90 |
| 1984-01-04 | 165 | 167 | 165 | 165 | 83,000 | 1,571.43 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株