5706 三井金属 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 | 471 | 479 | 464 | 472 | 1,521,000 | 4,720 |
| 1984-12-27 | 460 | 474 | 455 | 474 | 2,271,000 | 4,740 |
| 1984-12-26 | 440 | 450 | 440 | 440 | 1,354,000 | 4,400 |
| 1984-12-25 | 439 | 443 | 438 | 438 | 998,000 | 4,380 |
| 1984-12-24 | 440 | 444 | 438 | 439 | 875,000 | 4,390 |
| 1984-12-22 | 437 | 443 | 437 | 442 | 752,000 | 4,420 |
| 1984-12-21 | 443 | 445 | 436 | 436 | 1,428,000 | 4,360 |
| 1984-12-20 | 442 | 453 | 442 | 445 | 1,131,000 | 4,450 |
| 1984-12-19 | 450 | 453 | 445 | 445 | 1,423,000 | 4,450 |
| 1984-12-18 | 454 | 457 | 448 | 448 | 1,588,000 | 4,480 |
| 1984-12-17 | 452 | 458 | 451 | 454 | 871,000 | 4,540 |
| 1984-12-15 | 450 | 453 | 450 | 450 | 1,176,000 | 4,500 |
| 1984-12-14 | 455 | 458 | 450 | 450 | 1,274,000 | 4,500 |
| 1984-12-13 | 459 | 459 | 455 | 459 | 761,000 | 4,590 |
| 1984-12-12 | 452 | 460 | 452 | 455 | 1,284,000 | 4,550 |
| 1984-12-11 | 462 | 464 | 450 | 450 | 1,746,000 | 4,500 |
| 1984-12-10 | 473 | 473 | 462 | 462 | 442,000 | 4,620 |
| 1984-12-07 | 465 | 471 | 462 | 465 | 840,000 | 4,650 |
| 1984-12-06 | 462 | 470 | 462 | 462 | 737,000 | 4,620 |
| 1984-12-05 | 474 | 478 | 463 | 463 | 975,000 | 4,630 |
| 1984-12-04 | 475 | 479 | 470 | 470 | 941,000 | 4,700 |
| 1984-12-03 | 455 | 474 | 455 | 466 | 1,461,000 | 4,660 |
| 1984-12-01 | 459 | 465 | 455 | 455 | 1,013,000 | 4,550 |
| 1984-11-30 | 471 | 475 | 458 | 459 | 1,221,000 | 4,590 |
| 1984-11-29 | 455 | 475 | 453 | 475 | 1,367,000 | 4,750 |
| 1984-11-28 | 462 | 468 | 452 | 458 | 1,588,000 | 4,580 |
| 1984-11-27 | 475 | 479 | 465 | 465 | 1,131,000 | 4,650 |
| 1984-11-26 | 471 | 480 | 471 | 475 | 708,000 | 4,750 |
| 1984-11-24 | 480 | 481 | 474 | 475 | 765,000 | 4,750 |
| 1984-11-22 | 479 | 485 | 479 | 480 | 1,007,000 | 4,800 |
| 1984-11-21 | 480 | 485 | 480 | 480 | 1,278,000 | 4,800 |
| 1984-11-20 | 490 | 493 | 482 | 485 | 1,171,000 | 4,850 |
| 1984-11-19 | 499 | 501 | 488 | 493 | 911,000 | 4,930 |
| 1984-11-17 | 500 | 503 | 496 | 496 | 1,023,000 | 4,960 |
| 1984-11-16 | 506 | 508 | 503 | 503 | 2,448,000 | 5,030 |
| 1984-11-15 | 510 | 514 | 506 | 506 | 1,501,000 | 5,060 |
| 1984-11-14 | 521 | 521 | 510 | 510 | 1,603,000 | 5,100 |
| 1984-11-13 | 525 | 527 | 510 | 511 | 1,514,000 | 5,110 |
| 1984-11-12 | 527 | 536 | 518 | 519 | 2,023,000 | 5,190 |
| 1984-11-09 | 524 | 541 | 519 | 527 | 5,887,000 | 5,270 |
| 1984-11-08 | 510 | 528 | 507 | 525 | 2,650,000 | 5,250 |
| 1984-11-07 | 520 | 527 | 506 | 506 | 2,014,000 | 5,060 |
| 1984-11-06 | 540 | 549 | 520 | 520 | 6,517,000 | 5,200 |
| 1984-11-05 | 515 | 537 | 511 | 537 | 3,974,000 | 5,370 |
| 1984-11-02 | 506 | 512 | 504 | 505 | 2,011,000 | 5,050 |
| 1984-11-01 | 519 | 520 | 505 | 505 | 1,937,000 | 5,050 |
| 1984-10-31 | 508 | 526 | 506 | 514 | 3,893,000 | 5,140 |
| 1984-10-30 | 516 | 523 | 506 | 517 | 2,706,000 | 5,170 |
| 1984-10-29 | 540 | 547 | 518 | 520 | 8,638,000 | 5,200 |
| 1984-10-27 | 527 | 539 | 525 | 532 | 10,329,000 | 5,320 |
| 1984-10-26 | 490 | 525 | 486 | 524 | 13,671,000 | 5,240 |
| 1984-10-25 | 488 | 488 | 471 | 485 | 2,314,000 | 4,850 |
| 1984-10-24 | 477 | 495 | 477 | 481 | 4,355,000 | 4,810 |
| 1984-10-23 | 480 | 485 | 474 | 475 | 2,940,000 | 4,750 |
| 1984-10-22 | 484 | 495 | 475 | 480 | 2,865,000 | 4,800 |
| 1984-10-20 | 462 | 480 | 456 | 479 | 2,691,000 | 4,790 |
| 1984-10-19 | 450 | 463 | 450 | 459 | 1,607,000 | 4,590 |
| 1984-10-18 | 447 | 455 | 447 | 450 | 1,001,000 | 4,500 |
| 1984-10-17 | 450 | 457 | 449 | 455 | 1,011,000 | 4,550 |
| 1984-10-16 | 465 | 465 | 449 | 449 | 1,250,000 | 4,490 |
| 1984-10-15 | 445 | 465 | 442 | 460 | 1,271,000 | 4,600 |
| 1984-10-12 | 439 | 445 | 437 | 441 | 2,257,000 | 4,410 |
| 1984-10-11 | 442 | 447 | 438 | 438 | 2,032,000 | 4,380 |
| 1984-10-09 | 446 | 455 | 442 | 442 | 2,849,000 | 4,420 |
| 1984-10-08 | 440 | 450 | 440 | 450 | 1,193,000 | 4,500 |
| 1984-10-06 | 437 | 440 | 436 | 437 | 1,287,000 | 4,370 |
| 1984-10-05 | 440 | 443 | 438 | 438 | 2,842,000 | 4,380 |
| 1984-10-04 | 442 | 450 | 438 | 438 | 2,461,000 | 4,380 |
| 1984-10-03 | 437 | 440 | 436 | 437 | 4,130,000 | 4,370 |
| 1984-10-02 | 444 | 447 | 437 | 442 | 2,460,000 | 4,420 |
| 1984-10-01 | 441 | 454 | 441 | 445 | 1,381,000 | 4,450 |
| 1984-09-29 | 440 | 446 | 438 | 438 | 758,000 | 4,380 |
| 1984-09-28 | 436 | 450 | 435 | 449 | 1,306,000 | 4,490 |
| 1984-09-27 | 438 | 440 | 436 | 436 | 1,096,000 | 4,360 |
| 1984-09-26 | 439 | 444 | 436 | 436 | 1,832,000 | 4,360 |
| 1984-09-25 | 442 | 442 | 440 | 440 | 846,000 | 4,400 |
| 1984-09-22 | 441 | 444 | 440 | 440 | 642,000 | 4,400 |
| 1984-09-21 | 446 | 450 | 441 | 441 | 976,000 | 4,410 |
| 1984-09-20 | 463 | 469 | 451 | 451 | 896,000 | 4,510 |
| 1984-09-19 | 448 | 472 | 448 | 466 | 1,418,000 | 4,660 |
| 1984-09-18 | 455 | 455 | 441 | 454 | 748,000 | 4,540 |
| 1984-09-17 | 462 | 470 | 458 | 458 | 820,000 | 4,580 |
| 1984-09-14 | 440 | 459 | 436 | 453 | 1,129,000 | 4,530 |
| 1984-09-13 | 441 | 441 | 435 | 435 | 835,000 | 4,350 |
| 1984-09-12 | 449 | 449 | 439 | 441 | 792,000 | 4,410 |
| 1984-09-11 | 438 | 449 | 438 | 446 | 483,000 | 4,460 |
| 1984-09-10 | 440 | 444 | 438 | 439 | 570,000 | 4,390 |
| 1984-09-07 | 444 | 457 | 440 | 440 | 883,000 | 4,400 |
| 1984-09-06 | 450 | 450 | 440 | 441 | 693,000 | 4,410 |
| 1984-09-05 | 452 | 457 | 444 | 450 | 1,222,000 | 4,500 |
| 1984-09-04 | 470 | 470 | 460 | 460 | 725,000 | 4,600 |
| 1984-09-03 | 463 | 474 | 463 | 468 | 533,000 | 4,680 |
| 1984-09-01 | 462 | 469 | 462 | 462 | 643,000 | 4,620 |
| 1984-08-31 | 470 | 475 | 468 | 475 | 802,000 | 4,750 |
| 1984-08-30 | 486 | 489 | 472 | 472 | 617,000 | 4,720 |
| 1984-08-29 | 500 | 505 | 480 | 481 | 1,434,000 | 4,810 |
| 1984-08-28 | 481 | 494 | 481 | 494 | 754,000 | 4,940 |
| 1984-08-27 | 477 | 484 | 475 | 479 | 896,000 | 4,790 |
| 1984-08-25 | 479 | 485 | 479 | 479 | 505,000 | 4,790 |
| 1984-08-24 | 504 | 504 | 486 | 494 | 1,320,000 | 4,940 |
| 1984-08-23 | 499 | 504 | 490 | 504 | 2,410,000 | 5,040 |
| 1984-08-22 | 486 | 492 | 480 | 492 | 1,766,000 | 4,920 |
| 1984-08-21 | 500 | 508 | 490 | 499 | 5,412,000 | 4,990 |
| 1984-08-20 | 465 | 480 | 460 | 465 | 2,016,000 | 4,650 |
| 1984-08-18 | 431 | 436 | 430 | 435 | 1,347,000 | 4,350 |
| 1984-08-17 | 436 | 437 | 430 | 430 | 600,000 | 4,300 |
| 1984-08-16 | 434 | 437 | 430 | 435 | 678,000 | 4,350 |
| 1984-08-15 | 435 | 440 | 430 | 430 | 805,000 | 4,300 |
| 1984-08-14 | 429 | 433 | 423 | 432 | 562,000 | 4,320 |
| 1984-08-13 | 430 | 434 | 426 | 432 | 704,000 | 4,320 |
| 1984-08-10 | 436 | 445 | 428 | 435 | 877,000 | 4,350 |
| 1984-08-09 | 438 | 445 | 435 | 436 | 565,000 | 4,360 |
| 1984-08-08 | 458 | 458 | 437 | 437 | 713,000 | 4,370 |
| 1984-08-07 | 462 | 463 | 446 | 453 | 722,000 | 4,530 |
| 1984-08-06 | 461 | 464 | 446 | 463 | 1,176,000 | 4,630 |
| 1984-08-04 | 455 | 464 | 450 | 460 | 795,000 | 4,600 |
| 1984-08-03 | 450 | 455 | 435 | 439 | 1,153,000 | 4,390 |
| 1984-08-02 | 430 | 438 | 425 | 429 | 1,223,000 | 4,290 |
| 1984-08-01 | 405 | 415 | 405 | 407 | 1,972,000 | 4,070 |
| 1984-07-31 | 425 | 430 | 396 | 403 | 3,091,000 | 4,030 |
| 1984-07-30 | 440 | 444 | 425 | 425 | 1,487,000 | 4,250 |
| 1984-07-28 | 442 | 449 | 440 | 440 | 1,261,000 | 4,400 |
| 1984-07-27 | 456 | 464 | 450 | 452 | 666,000 | 4,520 |
| 1984-07-26 | 460 | 465 | 445 | 446 | 1,082,000 | 4,460 |
| 1984-07-25 | 451 | 455 | 441 | 455 | 1,669,000 | 4,550 |
| 1984-07-24 | 425 | 462 | 422 | 460 | 2,623,000 | 4,600 |
| 1984-07-23 | 480 | 480 | 435 | 436 | 2,027,000 | 4,360 |
| 1984-07-21 | 480 | 485 | 469 | 480 | 1,041,000 | 4,800 |
| 1984-07-20 | 498 | 504 | 486 | 490 | 1,593,000 | 4,900 |
| 1984-07-19 | 524 | 528 | 502 | 508 | 1,632,000 | 5,080 |
| 1984-07-18 | 526 | 530 | 522 | 522 | 696,000 | 5,220 |
| 1984-07-17 | 531 | 534 | 525 | 525 | 1,418,000 | 5,250 |
| 1984-07-16 | 522 | 540 | 521 | 530 | 1,352,000 | 5,300 |
| 1984-07-13 | 532 | 533 | 525 | 532 | 1,060,000 | 5,320 |
| 1984-07-12 | 537 | 545 | 532 | 532 | 1,131,000 | 5,320 |
| 1984-07-11 | 541 | 546 | 535 | 537 | 887,000 | 5,370 |
| 1984-07-10 | 538 | 543 | 536 | 537 | 792,000 | 5,370 |
| 1984-07-09 | 536 | 543 | 535 | 537 | 687,000 | 5,370 |
| 1984-07-07 | 548 | 548 | 538 | 544 | 472,000 | 5,440 |
| 1984-07-06 | 531 | 558 | 530 | 558 | 1,577,000 | 5,580 |
| 1984-07-05 | 538 | 539 | 533 | 535 | 1,207,000 | 5,350 |
| 1984-07-04 | 546 | 550 | 540 | 541 | 1,374,000 | 5,410 |
| 1984-07-03 | 553 | 559 | 546 | 546 | 803,000 | 5,460 |
| 1984-07-02 | 561 | 567 | 550 | 551 | 825,000 | 5,510 |
| 1984-06-30 | 552 | 565 | 552 | 555 | 787,000 | 5,550 |
| 1984-06-29 | 560 | 560 | 546 | 547 | 986,000 | 5,470 |
| 1984-06-28 | 574 | 574 | 550 | 550 | 1,329,000 | 5,500 |
| 1984-06-27 | 570 | 582 | 560 | 565 | 2,400,000 | 5,650 |
| 1984-06-26 | 558 | 565 | 553 | 565 | 1,390,000 | 5,650 |
| 1984-06-25 | 558 | 560 | 555 | 555 | 1,183,000 | 5,550 |
| 1984-06-23 | 555 | 560 | 550 | 557 | 1,396,000 | 5,570 |
| 1984-06-22 | 573 | 578 | 559 | 559 | 1,464,000 | 5,590 |
| 1984-06-21 | 585 | 593 | 570 | 572 | 2,325,000 | 5,720 |
| 1984-06-20 | 580 | 596 | 575 | 588 | 6,714,000 | 5,880 |
| 1984-06-19 | 599 | 601 | 571 | 571 | 7,153,000 | 5,710 |
| 1984-06-18 | 595 | 601 | 587 | 594 | 15,174,000 | 5,940 |
| 1984-06-16 | 575 | 590 | 566 | 586 | 8,327,000 | 5,860 |
| 1984-06-15 | 552 | 580 | 545 | 569 | 4,746,000 | 5,690 |
| 1984-06-14 | 579 | 584 | 555 | 555 | 4,211,000 | 5,550 |
| 1984-06-13 | 560 | 581 | 560 | 570 | 7,275,000 | 5,700 |
| 1984-06-12 | 545 | 575 | 543 | 567 | 6,469,000 | 5,670 |
| 1984-06-11 | 550 | 550 | 542 | 542 | 745,000 | 5,420 |
| 1984-06-08 | 552 | 559 | 540 | 540 | 1,989,000 | 5,400 |
| 1984-06-07 | 532 | 550 | 532 | 545 | 1,211,000 | 5,450 |
| 1984-06-06 | 548 | 553 | 530 | 530 | 1,386,000 | 5,300 |
| 1984-06-05 | 529 | 560 | 529 | 546 | 2,040,000 | 5,460 |
| 1984-06-04 | 523 | 538 | 517 | 525 | 882,000 | 5,250 |
| 1984-06-02 | 522 | 530 | 518 | 519 | 871,000 | 5,190 |
| 1984-06-01 | 512 | 524 | 512 | 512 | 1,768,000 | 5,120 |
| 1984-05-31 | 539 | 539 | 515 | 518 | 2,133,000 | 5,180 |
| 1984-05-30 | 541 | 548 | 538 | 539 | 1,377,000 | 5,390 |
| 1984-05-29 | 565 | 565 | 540 | 541 | 2,271,000 | 5,410 |
| 1984-05-28 | 558 | 565 | 543 | 565 | 1,237,000 | 5,650 |
| 1984-05-26 | 559 | 559 | 548 | 549 | 754,000 | 5,490 |
| 1984-05-25 | 551 | 554 | 543 | 547 | 1,089,000 | 5,470 |
| 1984-05-24 | 541 | 559 | 541 | 555 | 1,484,000 | 5,550 |
| 1984-05-23 | 543 | 550 | 539 | 541 | 1,029,000 | 5,410 |
| 1984-05-22 | 548 | 554 | 538 | 546 | 992,000 | 5,460 |
| 1984-05-21 | 563 | 572 | 560 | 563 | 1,526,000 | 5,630 |
| 1984-05-19 | 565 | 576 | 560 | 560 | 1,357,000 | 5,600 |
| 1984-05-18 | 539 | 568 | 536 | 558 | 1,840,000 | 5,580 |
| 1984-05-17 | 581 | 584 | 541 | 549 | 2,907,000 | 5,490 |
| 1984-05-16 | 572 | 588 | 570 | 584 | 6,082,000 | 5,840 |
| 1984-05-15 | 568 | 577 | 555 | 560 | 2,894,000 | 5,600 |
| 1984-05-14 | 552 | 573 | 533 | 573 | 2,404,000 | 5,730 |
| 1984-05-11 | 542 | 560 | 535 | 546 | 2,637,000 | 5,460 |
| 1984-05-10 | 535 | 539 | 520 | 532 | 1,622,000 | 5,320 |
| 1984-05-09 | 531 | 544 | 531 | 534 | 1,467,000 | 5,340 |
| 1984-05-08 | 545 | 545 | 530 | 530 | 1,646,000 | 5,300 |
| 1984-05-07 | 559 | 565 | 545 | 545 | 1,444,000 | 5,450 |
| 1984-05-04 | 567 | 570 | 560 | 562 | 1,505,000 | 5,620 |
| 1984-05-02 | 568 | 576 | 565 | 565 | 1,794,000 | 5,650 |
| 1984-05-01 | 567 | 580 | 563 | 565 | 1,129,000 | 5,650 |
| 1984-04-28 | 559 | 577 | 559 | 565 | 1,637,000 | 5,650 |
| 1984-04-27 | 567 | 570 | 560 | 565 | 2,103,000 | 5,650 |
| 1984-04-26 | 592 | 599 | 566 | 570 | 3,085,000 | 5,700 |
| 1984-04-25 | 572 | 605 | 565 | 599 | 5,400,000 | 5,990 |
| 1984-04-24 | 562 | 575 | 561 | 562 | 1,685,000 | 5,620 |
| 1984-04-23 | 558 | 570 | 556 | 569 | 1,261,000 | 5,690 |
| 1984-04-21 | 564 | 567 | 555 | 556 | 1,820,000 | 5,560 |
| 1984-04-20 | 575 | 582 | 567 | 567 | 1,709,000 | 5,670 |
| 1984-04-19 | 590 | 596 | 572 | 573 | 2,575,000 | 5,730 |
| 1984-04-18 | 572 | 593 | 572 | 581 | 2,162,000 | 5,810 |
| 1984-04-17 | 579 | 589 | 568 | 570 | 1,735,000 | 5,700 |
| 1984-04-16 | 590 | 593 | 580 | 589 | 1,451,000 | 5,890 |
| 1984-04-13 | 572 | 589 | 565 | 580 | 5,011,000 | 5,800 |
| 1984-04-12 | 604 | 608 | 582 | 582 | 5,058,000 | 5,820 |
| 1984-04-11 | 624 | 629 | 597 | 597 | 8,943,000 | 5,970 |
| 1984-04-10 | 617 | 635 | 605 | 626 | 26,242,000 | 6,260 |
| 1984-04-09 | 580 | 597 | 580 | 584 | 2,252,000 | 5,840 |
| 1984-04-07 | 590 | 597 | 585 | 590 | 2,397,000 | 5,900 |
| 1984-04-06 | 590 | 619 | 586 | 600 | 8,654,000 | 6,000 |
| 1984-04-05 | 615 | 622 | 586 | 591 | 11,089,000 | 5,910 |
| 1984-04-04 | 605 | 615 | 590 | 615 | 16,478,000 | 6,150 |
| 1984-04-03 | 620 | 624 | 610 | 615 | 27,713,000 | 6,150 |
| 1984-04-02 | 552 | 560 | 535 | 560 | 10,417,000 | 5,600 |
| 1984-03-31 | 557 | 558 | 543 | 543 | 6,940,000 | 5,430 |
| 1984-03-30 | 522 | 539 | 514 | 537 | 3,806,000 | 5,370 |
| 1984-03-29 | 528 | 528 | 512 | 512 | 3,040,000 | 5,120 |
| 1984-03-28 | 522 | 539 | 520 | 528 | 2,936,000 | 5,280 |
| 1984-03-27 | 541 | 545 | 522 | 526 | 2,512,000 | 5,260 |
| 1984-03-26 | 559 | 562 | 540 | 541 | 8,584,000 | 5,410 |
| 1984-03-24 | 540 | 550 | 536 | 540 | 12,511,000 | 5,400 |
| 1984-03-23 | 511 | 518 | 502 | 510 | 2,698,000 | 5,100 |
| 1984-03-22 | 506 | 510 | 495 | 496 | 1,439,000 | 4,960 |
| 1984-03-21 | 530 | 530 | 506 | 506 | 5,406,000 | 5,060 |
| 1984-03-19 | 503 | 520 | 500 | 520 | 6,165,000 | 5,200 |
| 1984-03-17 | 470 | 498 | 467 | 498 | 2,498,000 | 4,980 |
| 1984-03-16 | 471 | 480 | 466 | 467 | 3,366,000 | 4,670 |
| 1984-03-15 | 483 | 486 | 475 | 476 | 1,713,000 | 4,760 |
| 1984-03-14 | 486 | 488 | 482 | 483 | 1,242,000 | 4,830 |
| 1984-03-13 | 484 | 492 | 483 | 483 | 1,384,000 | 4,830 |
| 1984-03-12 | 482 | 491 | 481 | 481 | 947,000 | 4,810 |
| 1984-03-09 | 490 | 494 | 480 | 482 | 1,105,000 | 4,820 |
| 1984-03-08 | 500 | 500 | 485 | 487 | 919,000 | 4,870 |
| 1984-03-07 | 510 | 512 | 500 | 500 | 1,891,000 | 5,000 |
| 1984-03-06 | 503 | 512 | 498 | 502 | 1,818,000 | 5,020 |
| 1984-03-05 | 503 | 515 | 500 | 501 | 1,715,000 | 5,010 |
| 1984-03-03 | 500 | 503 | 490 | 498 | 1,082,000 | 4,980 |
| 1984-03-02 | 513 | 518 | 500 | 508 | 1,685,000 | 5,080 |
| 1984-03-01 | 525 | 528 | 509 | 514 | 4,325,000 | 5,140 |
| 1984-02-29 | 512 | 534 | 507 | 528 | 9,336,000 | 5,280 |
| 1984-02-28 | 507 | 516 | 500 | 514 | 5,088,000 | 5,140 |
| 1984-02-27 | 501 | 507 | 495 | 500 | 3,317,000 | 5,000 |
| 1984-02-25 | 494 | 494 | 485 | 493 | 1,113,000 | 4,930 |
| 1984-02-24 | 493 | 495 | 485 | 494 | 1,490,000 | 4,940 |
| 1984-02-23 | 486 | 498 | 478 | 498 | 920,000 | 4,980 |
| 1984-02-22 | 497 | 501 | 481 | 481 | 1,480,000 | 4,810 |
| 1984-02-21 | 485 | 494 | 479 | 494 | 1,107,000 | 4,940 |
| 1984-02-20 | 483 | 485 | 480 | 481 | 438,000 | 4,810 |
| 1984-02-18 | 490 | 495 | 478 | 478 | 1,771,000 | 4,780 |
| 1984-02-17 | 467 | 500 | 467 | 500 | 1,401,000 | 5,000 |
| 1984-02-16 | 476 | 480 | 466 | 466 | 989,000 | 4,660 |
| 1984-02-15 | 480 | 484 | 474 | 474 | 843,000 | 4,740 |
| 1984-02-14 | 489 | 490 | 475 | 477 | 1,181,000 | 4,770 |
| 1984-02-13 | 492 | 497 | 489 | 492 | 460,000 | 4,920 |
| 1984-02-10 | 486 | 495 | 485 | 492 | 1,581,000 | 4,920 |
| 1984-02-09 | 503 | 511 | 490 | 490 | 2,543,000 | 4,900 |
| 1984-02-08 | 515 | 522 | 506 | 510 | 3,383,000 | 5,100 |
| 1984-02-07 | 520 | 523 | 509 | 510 | 2,809,000 | 5,100 |
| 1984-02-06 | 511 | 525 | 510 | 524 | 6,870,000 | 5,240 |
| 1984-02-04 | 492 | 504 | 492 | 504 | 2,520,000 | 5,040 |
| 1984-02-03 | 495 | 495 | 486 | 492 | 1,465,000 | 4,920 |
| 1984-02-02 | 494 | 505 | 481 | 481 | 2,176,000 | 4,810 |
| 1984-02-01 | 490 | 505 | 488 | 491 | 2,437,000 | 4,910 |
| 1984-01-31 | 508 | 510 | 491 | 491 | 2,576,000 | 4,910 |
| 1984-01-30 | 490 | 503 | 490 | 503 | 3,846,000 | 5,030 |
| 1984-01-28 | 493 | 494 | 483 | 485 | 1,662,000 | 4,850 |
| 1984-01-27 | 465 | 489 | 465 | 488 | 2,169,000 | 4,880 |
| 1984-01-26 | 476 | 478 | 468 | 468 | 872,000 | 4,680 |
| 1984-01-25 | 475 | 482 | 471 | 471 | 1,068,000 | 4,710 |
| 1984-01-24 | 478 | 483 | 471 | 475 | 1,020,000 | 4,750 |
| 1984-01-23 | 471 | 483 | 471 | 480 | 945,000 | 4,800 |
| 1984-01-21 | 481 | 485 | 471 | 476 | 855,000 | 4,760 |
| 1984-01-20 | 485 | 490 | 476 | 476 | 964,000 | 4,760 |
| 1984-01-19 | 490 | 495 | 479 | 488 | 3,562,000 | 4,880 |
| 1984-01-18 | 467 | 485 | 462 | 485 | 2,097,000 | 4,850 |
| 1984-01-17 | 480 | 482 | 462 | 462 | 2,058,000 | 4,620 |
| 1984-01-13 | 460 | 472 | 455 | 472 | 1,782,000 | 4,720 |
| 1984-01-12 | 454 | 459 | 451 | 451 | 1,127,000 | 4,510 |
| 1984-01-11 | 462 | 472 | 454 | 455 | 1,941,000 | 4,550 |
| 1984-01-10 | 465 | 475 | 456 | 461 | 2,245,000 | 4,610 |
| 1984-01-09 | 430 | 470 | 430 | 470 | 2,751,000 | 4,700 |
| 1984-01-07 | 432 | 436 | 428 | 429 | 1,315,000 | 4,290 |
| 1984-01-06 | 437 | 443 | 435 | 435 | 2,044,000 | 4,350 |
| 1984-01-05 | 441 | 450 | 437 | 437 | 1,578,000 | 4,370 |
| 1984-01-04 | 463 | 463 | 449 | 450 | 780,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株