5711 三菱マテリアル(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 | 700 | 723 | 695 | 720 | 22,252,000 | 7,200 |
| 1984-12-27 | 670 | 692 | 670 | 690 | 11,081,000 | 6,900 |
| 1984-12-26 | 671 | 679 | 660 | 660 | 3,413,000 | 6,600 |
| 1984-12-25 | 675 | 679 | 666 | 666 | 2,268,000 | 6,660 |
| 1984-12-24 | 675 | 679 | 672 | 675 | 1,539,000 | 6,750 |
| 1984-12-22 | 685 | 686 | 674 | 674 | 1,788,000 | 6,740 |
| 1984-12-21 | 672 | 695 | 672 | 686 | 5,722,000 | 6,860 |
| 1984-12-20 | 670 | 685 | 669 | 670 | 3,393,000 | 6,700 |
| 1984-12-19 | 680 | 683 | 665 | 666 | 1,906,000 | 6,660 |
| 1984-12-18 | 670 | 680 | 669 | 678 | 1,563,000 | 6,780 |
| 1984-12-17 | 665 | 683 | 663 | 670 | 1,544,000 | 6,700 |
| 1984-12-15 | 676 | 676 | 665 | 670 | 1,219,000 | 6,700 |
| 1984-12-14 | 681 | 681 | 671 | 672 | 1,167,000 | 6,720 |
| 1984-12-13 | 690 | 692 | 671 | 671 | 1,882,000 | 6,710 |
| 1984-12-12 | 685 | 698 | 682 | 690 | 4,865,000 | 6,900 |
| 1984-12-11 | 684 | 690 | 663 | 690 | 3,241,000 | 6,900 |
| 1984-12-10 | 697 | 699 | 680 | 682 | 3,295,000 | 6,820 |
| 1984-12-07 | 665 | 694 | 665 | 690 | 7,266,000 | 6,900 |
| 1984-12-06 | 670 | 672 | 662 | 670 | 1,894,000 | 6,700 |
| 1984-12-05 | 670 | 670 | 660 | 670 | 2,391,000 | 6,700 |
| 1984-12-04 | 678 | 680 | 661 | 661 | 2,883,000 | 6,610 |
| 1984-12-03 | 655 | 679 | 652 | 671 | 3,556,000 | 6,710 |
| 1984-12-01 | 650 | 655 | 645 | 645 | 1,296,000 | 6,450 |
| 1984-11-30 | 670 | 670 | 650 | 659 | 1,911,000 | 6,590 |
| 1984-11-29 | 640 | 675 | 639 | 670 | 3,744,000 | 6,700 |
| 1984-11-28 | 672 | 672 | 646 | 650 | 3,868,000 | 6,500 |
| 1984-11-27 | 676 | 676 | 665 | 665 | 1,712,000 | 6,650 |
| 1984-11-26 | 688 | 688 | 676 | 680 | 1,342,000 | 6,800 |
| 1984-11-24 | 678 | 680 | 673 | 678 | 873,000 | 6,780 |
| 1984-11-22 | 689 | 690 | 678 | 678 | 2,009,000 | 6,780 |
| 1984-11-21 | 688 | 694 | 682 | 685 | 2,648,000 | 6,850 |
| 1984-11-20 | 684 | 685 | 677 | 680 | 1,342,000 | 6,800 |
| 1984-11-19 | 695 | 695 | 677 | 677 | 1,685,000 | 6,770 |
| 1984-11-17 | 678 | 681 | 675 | 676 | 1,238,000 | 6,760 |
| 1984-11-16 | 685 | 686 | 678 | 678 | 2,179,000 | 6,780 |
| 1984-11-15 | 692 | 697 | 685 | 685 | 3,247,000 | 6,850 |
| 1984-11-14 | 704 | 709 | 692 | 692 | 7,323,000 | 6,920 |
| 1984-11-13 | 701 | 704 | 690 | 700 | 8,694,000 | 7,000 |
| 1984-11-12 | 697 | 699 | 686 | 699 | 6,135,000 | 6,990 |
| 1984-11-09 | 679 | 705 | 676 | 696 | 20,701,000 | 6,960 |
| 1984-11-08 | 643 | 675 | 641 | 675 | 6,015,000 | 6,750 |
| 1984-11-07 | 659 | 660 | 639 | 648 | 2,855,000 | 6,480 |
| 1984-11-06 | 669 | 675 | 650 | 650 | 7,795,000 | 6,500 |
| 1984-11-05 | 670 | 670 | 662 | 666 | 3,505,000 | 6,660 |
| 1984-11-02 | 660 | 664 | 650 | 659 | 5,182,000 | 6,590 |
| 1984-11-01 | 670 | 674 | 650 | 655 | 4,806,000 | 6,550 |
| 1984-10-31 | 655 | 675 | 650 | 665 | 8,261,000 | 6,650 |
| 1984-10-30 | 652 | 657 | 645 | 649 | 2,775,000 | 6,490 |
| 1984-10-29 | 670 | 674 | 651 | 652 | 11,391,000 | 6,520 |
| 1984-10-27 | 661 | 668 | 659 | 661 | 6,449,000 | 6,610 |
| 1984-10-26 | 640 | 655 | 637 | 654 | 8,670,000 | 6,540 |
| 1984-10-25 | 653 | 654 | 634 | 644 | 7,282,000 | 6,440 |
| 1984-10-24 | 625 | 649 | 621 | 643 | 13,516,000 | 6,430 |
| 1984-10-23 | 610 | 620 | 608 | 618 | 8,967,000 | 6,180 |
| 1984-10-22 | 624 | 624 | 601 | 601 | 7,392,000 | 6,010 |
| 1984-10-20 | 590 | 619 | 585 | 614 | 10,846,000 | 6,140 |
| 1984-10-19 | 568 | 579 | 565 | 579 | 2,455,000 | 5,790 |
| 1984-10-18 | 567 | 571 | 562 | 562 | 3,000,000 | 5,620 |
| 1984-10-17 | 575 | 580 | 563 | 565 | 3,281,000 | 5,650 |
| 1984-10-16 | 574 | 575 | 565 | 569 | 5,250,000 | 5,690 |
| 1984-10-15 | 560 | 580 | 560 | 574 | 4,344,000 | 5,740 |
| 1984-10-12 | 555 | 566 | 554 | 563 | 3,198,000 | 5,630 |
| 1984-10-11 | 565 | 565 | 550 | 562 | 2,927,000 | 5,620 |
| 1984-10-09 | 568 | 571 | 560 | 562 | 4,326,000 | 5,620 |
| 1984-10-08 | 557 | 568 | 551 | 558 | 3,049,000 | 5,580 |
| 1984-10-06 | 550 | 550 | 543 | 547 | 960,000 | 5,470 |
| 1984-10-05 | 560 | 560 | 551 | 551 | 2,094,000 | 5,510 |
| 1984-10-04 | 565 | 571 | 555 | 560 | 3,346,000 | 5,600 |
| 1984-10-03 | 560 | 574 | 555 | 565 | 11,196,000 | 5,650 |
| 1984-10-02 | 555 | 559 | 545 | 550 | 3,831,000 | 5,500 |
| 1984-10-01 | 530 | 553 | 530 | 546 | 6,949,000 | 5,460 |
| 1984-09-29 | 535 | 537 | 529 | 530 | 1,854,000 | 5,300 |
| 1984-09-28 | 515 | 540 | 514 | 538 | 3,895,000 | 5,380 |
| 1984-09-27 | 518 | 525 | 513 | 513 | 1,529,000 | 5,130 |
| 1984-09-26 | 515 | 526 | 510 | 518 | 1,830,000 | 5,180 |
| 1984-09-25 | 515 | 519 | 510 | 510 | 1,078,000 | 5,100 |
| 1984-09-22 | 512 | 520 | 510 | 520 | 1,191,000 | 5,200 |
| 1984-09-21 | 519 | 530 | 512 | 512 | 1,049,000 | 5,120 |
| 1984-09-20 | 526 | 530 | 516 | 516 | 828,000 | 5,160 |
| 1984-09-19 | 529 | 537 | 525 | 527 | 1,690,000 | 5,270 |
| 1984-09-18 | 532 | 540 | 532 | 539 | 1,493,000 | 5,390 |
| 1984-09-17 | 531 | 551 | 525 | 542 | 2,277,000 | 5,420 |
| 1984-09-14 | 510 | 525 | 509 | 521 | 1,882,000 | 5,210 |
| 1984-09-13 | 509 | 510 | 506 | 506 | 940,000 | 5,060 |
| 1984-09-12 | 507 | 510 | 504 | 505 | 950,000 | 5,050 |
| 1984-09-11 | 512 | 512 | 505 | 505 | 411,000 | 5,050 |
| 1984-09-10 | 513 | 515 | 505 | 505 | 681,000 | 5,050 |
| 1984-09-07 | 507 | 521 | 507 | 512 | 860,000 | 5,120 |
| 1984-09-06 | 510 | 513 | 505 | 505 | 1,147,000 | 5,050 |
| 1984-09-05 | 510 | 519 | 509 | 513 | 922,000 | 5,130 |
| 1984-09-04 | 516 | 520 | 510 | 511 | 439,000 | 5,110 |
| 1984-09-03 | 515 | 524 | 515 | 515 | 418,000 | 5,150 |
| 1984-09-01 | 510 | 520 | 509 | 520 | 653,000 | 5,200 |
| 1984-08-31 | 508 | 517 | 507 | 511 | 1,080,000 | 5,110 |
| 1984-08-30 | 520 | 523 | 510 | 518 | 613,000 | 5,180 |
| 1984-08-29 | 526 | 528 | 520 | 520 | 1,007,000 | 5,200 |
| 1984-08-28 | 525 | 525 | 521 | 525 | 695,000 | 5,250 |
| 1984-08-27 | 525 | 525 | 521 | 522 | 413,000 | 5,220 |
| 1984-08-25 | 525 | 525 | 521 | 521 | 491,000 | 5,210 |
| 1984-08-24 | 540 | 545 | 531 | 533 | 698,000 | 5,330 |
| 1984-08-23 | 542 | 546 | 535 | 540 | 1,329,000 | 5,400 |
| 1984-08-22 | 545 | 560 | 532 | 532 | 3,347,000 | 5,320 |
| 1984-08-21 | 527 | 534 | 515 | 526 | 1,237,000 | 5,260 |
| 1984-08-20 | 510 | 530 | 510 | 528 | 1,268,000 | 5,280 |
| 1984-08-18 | 506 | 511 | 505 | 511 | 355,000 | 5,110 |
| 1984-08-17 | 504 | 511 | 502 | 505 | 696,000 | 5,050 |
| 1984-08-16 | 502 | 513 | 502 | 504 | 649,000 | 5,040 |
| 1984-08-15 | 512 | 515 | 507 | 507 | 611,000 | 5,070 |
| 1984-08-14 | 510 | 515 | 506 | 507 | 611,000 | 5,070 |
| 1984-08-13 | 520 | 525 | 512 | 512 | 1,241,000 | 5,120 |
| 1984-08-10 | 500 | 508 | 500 | 500 | 908,000 | 5,000 |
| 1984-08-09 | 498 | 505 | 495 | 495 | 944,000 | 4,950 |
| 1984-08-08 | 518 | 524 | 496 | 508 | 743,000 | 5,080 |
| 1984-08-07 | 545 | 545 | 506 | 528 | 2,483,000 | 5,280 |
| 1984-08-06 | 521 | 538 | 515 | 535 | 2,194,000 | 5,350 |
| 1984-08-04 | 510 | 518 | 503 | 511 | 1,475,000 | 5,110 |
| 1984-08-03 | 495 | 499 | 489 | 493 | 1,533,000 | 4,930 |
| 1984-08-02 | 474 | 500 | 473 | 476 | 1,764,000 | 4,760 |
| 1984-08-01 | 455 | 464 | 453 | 462 | 2,101,000 | 4,620 |
| 1984-07-31 | 480 | 484 | 453 | 461 | 3,473,000 | 4,610 |
| 1984-07-30 | 503 | 503 | 482 | 482 | 1,790,000 | 4,820 |
| 1984-07-28 | 505 | 508 | 500 | 503 | 1,271,000 | 5,030 |
| 1984-07-27 | 524 | 524 | 509 | 510 | 874,000 | 5,100 |
| 1984-07-26 | 524 | 534 | 516 | 523 | 1,452,000 | 5,230 |
| 1984-07-25 | 518 | 518 | 509 | 515 | 1,604,000 | 5,150 |
| 1984-07-24 | 498 | 527 | 498 | 521 | 3,309,000 | 5,210 |
| 1984-07-23 | 560 | 569 | 505 | 508 | 3,313,000 | 5,080 |
| 1984-07-21 | 569 | 570 | 558 | 567 | 1,296,000 | 5,670 |
| 1984-07-20 | 590 | 595 | 568 | 570 | 1,977,000 | 5,700 |
| 1984-07-19 | 614 | 614 | 590 | 591 | 1,172,000 | 5,910 |
| 1984-07-18 | 620 | 624 | 610 | 614 | 896,000 | 6,140 |
| 1984-07-17 | 614 | 634 | 612 | 622 | 2,224,000 | 6,220 |
| 1984-07-16 | 597 | 629 | 597 | 609 | 1,242,000 | 6,090 |
| 1984-07-13 | 602 | 610 | 591 | 596 | 1,810,000 | 5,960 |
| 1984-07-12 | 602 | 617 | 599 | 602 | 1,353,000 | 6,020 |
| 1984-07-11 | 607 | 615 | 606 | 607 | 829,000 | 6,070 |
| 1984-07-10 | 607 | 614 | 607 | 609 | 721,000 | 6,090 |
| 1984-07-09 | 615 | 615 | 605 | 605 | 429,000 | 6,050 |
| 1984-07-07 | 628 | 628 | 615 | 616 | 794,000 | 6,160 |
| 1984-07-06 | 602 | 635 | 598 | 635 | 1,654,000 | 6,350 |
| 1984-07-05 | 610 | 613 | 603 | 605 | 1,019,000 | 6,050 |
| 1984-07-04 | 615 | 620 | 604 | 614 | 1,729,000 | 6,140 |
| 1984-07-03 | 620 | 630 | 615 | 618 | 507,000 | 6,180 |
| 1984-07-02 | 635 | 639 | 618 | 623 | 924,000 | 6,230 |
| 1984-06-30 | 629 | 637 | 625 | 637 | 2,113,000 | 6,370 |
| 1984-06-29 | 619 | 630 | 619 | 626 | 706,000 | 6,260 |
| 1984-06-28 | 622 | 628 | 614 | 617 | 1,437,000 | 6,170 |
| 1984-06-27 | 631 | 645 | 621 | 621 | 1,573,000 | 6,210 |
| 1984-06-26 | 620 | 638 | 616 | 625 | 1,368,000 | 6,250 |
| 1984-06-25 | 620 | 623 | 616 | 618 | 909,000 | 6,180 |
| 1984-06-23 | 624 | 629 | 616 | 618 | 1,747,000 | 6,180 |
| 1984-06-22 | 633 | 643 | 629 | 629 | 1,270,000 | 6,290 |
| 1984-06-21 | 651 | 655 | 631 | 631 | 1,419,000 | 6,310 |
| 1984-06-20 | 640 | 660 | 640 | 649 | 1,766,000 | 6,490 |
| 1984-06-19 | 659 | 661 | 640 | 640 | 2,553,000 | 6,400 |
| 1984-06-18 | 653 | 662 | 653 | 656 | 2,076,000 | 6,560 |
| 1984-06-16 | 648 | 652 | 644 | 652 | 1,856,000 | 6,520 |
| 1984-06-15 | 648 | 660 | 648 | 651 | 3,180,000 | 6,510 |
| 1984-06-14 | 671 | 680 | 657 | 668 | 3,332,000 | 6,680 |
| 1984-06-13 | 692 | 697 | 671 | 671 | 3,202,000 | 6,710 |
| 1984-06-12 | 690 | 701 | 685 | 699 | 4,640,000 | 6,990 |
| 1984-06-11 | 695 | 712 | 694 | 699 | 9,068,000 | 6,990 |
| 1984-06-08 | 720 | 720 | 690 | 699 | 29,051,000 | 6,990 |
| 1984-06-07 | 678 | 699 | 672 | 698 | 17,608,000 | 6,980 |
| 1984-06-06 | 673 | 684 | 665 | 670 | 6,037,000 | 6,700 |
| 1984-06-05 | 665 | 689 | 657 | 683 | 16,178,000 | 6,830 |
| 1984-06-04 | 628 | 649 | 621 | 649 | 2,590,000 | 6,490 |
| 1984-06-02 | 629 | 634 | 617 | 623 | 1,593,000 | 6,230 |
| 1984-06-01 | 620 | 635 | 611 | 619 | 2,533,000 | 6,190 |
| 1984-05-31 | 630 | 636 | 602 | 620 | 2,786,000 | 6,200 |
| 1984-05-30 | 645 | 648 | 635 | 636 | 1,578,000 | 6,360 |
| 1984-05-29 | 665 | 665 | 642 | 643 | 4,178,000 | 6,430 |
| 1984-05-28 | 668 | 672 | 651 | 659 | 3,801,000 | 6,590 |
| 1984-05-26 | 665 | 673 | 661 | 665 | 5,239,000 | 6,650 |
| 1984-05-25 | 639 | 669 | 639 | 665 | 10,736,000 | 6,650 |
| 1984-05-24 | 603 | 649 | 601 | 648 | 3,919,000 | 6,480 |
| 1984-05-23 | 585 | 599 | 585 | 593 | 1,483,000 | 5,930 |
| 1984-05-22 | 591 | 598 | 590 | 593 | 1,634,000 | 5,930 |
| 1984-05-21 | 614 | 625 | 601 | 605 | 1,839,000 | 6,050 |
| 1984-05-19 | 595 | 610 | 595 | 604 | 1,392,000 | 6,040 |
| 1984-05-18 | 591 | 604 | 590 | 592 | 4,369,000 | 5,920 |
| 1984-05-17 | 635 | 638 | 610 | 610 | 2,515,000 | 6,100 |
| 1984-05-16 | 645 | 654 | 634 | 635 | 2,398,000 | 6,350 |
| 1984-05-15 | 622 | 649 | 622 | 640 | 3,023,000 | 6,400 |
| 1984-05-14 | 630 | 635 | 622 | 630 | 2,012,000 | 6,300 |
| 1984-05-11 | 632 | 645 | 631 | 637 | 2,579,000 | 6,370 |
| 1984-05-10 | 657 | 657 | 630 | 640 | 3,341,000 | 6,400 |
| 1984-05-09 | 667 | 669 | 656 | 656 | 2,494,000 | 6,560 |
| 1984-05-08 | 672 | 675 | 656 | 656 | 3,247,000 | 6,560 |
| 1984-05-07 | 680 | 687 | 675 | 675 | 2,409,000 | 6,750 |
| 1984-05-04 | 672 | 690 | 672 | 690 | 4,611,000 | 6,900 |
| 1984-05-02 | 679 | 685 | 672 | 678 | 6,844,000 | 6,780 |
| 1984-05-01 | 690 | 698 | 686 | 689 | 1,816,000 | 6,890 |
| 1984-04-28 | 686 | 700 | 686 | 700 | 3,094,000 | 7,000 |
| 1984-04-27 | 695 | 700 | 692 | 692 | 2,824,000 | 6,920 |
| 1984-04-26 | 724 | 724 | 701 | 701 | 3,637,000 | 7,010 |
| 1984-04-25 | 725 | 734 | 715 | 720 | 10,478,000 | 7,200 |
| 1984-04-24 | 712 | 719 | 705 | 715 | 4,216,000 | 7,150 |
| 1984-04-23 | 708 | 725 | 707 | 708 | 3,763,000 | 7,080 |
| 1984-04-21 | 718 | 723 | 707 | 718 | 4,634,000 | 7,180 |
| 1984-04-20 | 723 | 727 | 716 | 720 | 4,697,000 | 7,200 |
| 1984-04-19 | 754 | 757 | 716 | 716 | 19,896,000 | 7,160 |
| 1984-04-18 | 720 | 750 | 712 | 750 | 23,726,000 | 7,500 |
| 1984-04-17 | 719 | 729 | 710 | 715 | 6,972,000 | 7,150 |
| 1984-04-16 | 702 | 724 | 700 | 716 | 6,152,000 | 7,160 |
| 1984-04-13 | 686 | 713 | 682 | 712 | 8,917,000 | 7,120 |
| 1984-04-12 | 741 | 743 | 700 | 706 | 13,640,000 | 7,060 |
| 1984-04-11 | 739 | 752 | 730 | 731 | 16,694,000 | 7,310 |
| 1984-04-10 | 737 | 751 | 735 | 749 | 32,911,000 | 7,490 |
| 1984-04-09 | 685 | 729 | 685 | 727 | 8,108,000 | 7,270 |
| 1984-04-07 | 690 | 700 | 686 | 690 | 2,280,000 | 6,900 |
| 1984-04-06 | 690 | 715 | 687 | 700 | 7,181,000 | 7,000 |
| 1984-04-05 | 729 | 730 | 696 | 696 | 10,449,000 | 6,960 |
| 1984-04-04 | 713 | 730 | 703 | 729 | 11,370,000 | 7,290 |
| 1984-04-03 | 727 | 742 | 718 | 723 | 35,507,000 | 7,230 |
| 1984-04-02 | 690 | 728 | 690 | 728 | 28,391,000 | 7,280 |
| 1984-03-31 | 699 | 701 | 683 | 695 | 25,586,000 | 6,950 |
| 1984-03-30 | 646 | 685 | 646 | 683 | 27,953,000 | 6,830 |
| 1984-03-29 | 660 | 675 | 645 | 656 | 18,299,000 | 6,560 |
| 1984-03-28 | 630 | 660 | 621 | 660 | 21,408,000 | 6,600 |
| 1984-03-27 | 647 | 649 | 618 | 618 | 8,426,000 | 5,885.71 |
| 1984-03-26 | 653 | 660 | 647 | 650 | 5,822,000 | 6,190.48 |
| 1984-03-24 | 667 | 673 | 651 | 658 | 4,387,000 | 6,266.67 |
| 1984-03-23 | 675 | 689 | 666 | 677 | 23,101,999 | 6,447.62 |
| 1984-03-22 | 653 | 670 | 645 | 665 | 10,512,999 | 6,333.33 |
| 1984-03-21 | 665 | 677 | 658 | 658 | 9,084,000 | 6,266.67 |
| 1984-03-19 | 675 | 687 | 671 | 675 | 20,892,999 | 6,428.57 |
| 1984-03-17 | 652 | 680 | 638 | 680 | 18,906,999 | 6,476.19 |
| 1984-03-16 | 639 | 666 | 632 | 652 | 36,640,998 | 6,209.52 |
| 1984-03-15 | 624 | 635 | 618 | 621 | 14,907,999 | 5,914.29 |
| 1984-03-14 | 614 | 629 | 607 | 629 | 24,503,999 | 5,990.48 |
| 1984-03-13 | 598 | 618 | 593 | 611 | 37,171,998 | 5,819.05 |
| 1984-03-12 | 578 | 590 | 572 | 588 | 9,644,000 | 5,600 |
| 1984-03-09 | 574 | 574 | 566 | 568 | 4,326,000 | 5,409.52 |
| 1984-03-08 | 582 | 583 | 568 | 573 | 6,436,000 | 5,457.14 |
| 1984-03-07 | 585 | 588 | 578 | 581 | 14,652,999 | 5,533.33 |
| 1984-03-06 | 564 | 575 | 560 | 575 | 8,027,000 | 5,476.19 |
| 1984-03-05 | 550 | 560 | 550 | 557 | 3,227,000 | 5,304.76 |
| 1984-03-03 | 556 | 560 | 550 | 550 | 3,576,000 | 5,238.10 |
| 1984-03-02 | 570 | 573 | 557 | 562 | 4,902,000 | 5,352.38 |
| 1984-03-01 | 579 | 579 | 559 | 565 | 12,410,999 | 5,380.95 |
| 1984-02-29 | 558 | 575 | 546 | 569 | 15,007,999 | 5,419.05 |
| 1984-02-28 | 555 | 561 | 546 | 548 | 9,197,000 | 5,219.05 |
| 1984-02-27 | 560 | 570 | 551 | 555 | 18,220,999 | 5,285.71 |
| 1984-02-25 | 542 | 560 | 530 | 560 | 14,711,999 | 5,333.33 |
| 1984-02-24 | 518 | 542 | 517 | 542 | 19,728,999 | 5,161.90 |
| 1984-02-23 | 508 | 515 | 500 | 515 | 8,039,000 | 4,904.76 |
| 1984-02-22 | 515 | 518 | 501 | 503 | 10,974,999 | 4,790.48 |
| 1984-02-21 | 485 | 505 | 482 | 505 | 10,329,999 | 4,809.52 |
| 1984-02-20 | 475 | 482 | 472 | 482 | 2,568,000 | 4,590.48 |
| 1984-02-18 | 481 | 481 | 468 | 475 | 2,454,000 | 4,523.81 |
| 1984-02-17 | 465 | 480 | 463 | 480 | 3,349,000 | 4,571.43 |
| 1984-02-16 | 465 | 465 | 460 | 465 | 1,131,000 | 4,428.57 |
| 1984-02-15 | 470 | 473 | 464 | 465 | 1,468,000 | 4,428.57 |
| 1984-02-14 | 477 | 478 | 463 | 465 | 1,626,000 | 4,428.57 |
| 1984-02-13 | 476 | 480 | 475 | 476 | 1,374,000 | 4,533.33 |
| 1984-02-10 | 475 | 479 | 470 | 471 | 2,178,000 | 4,485.71 |
| 1984-02-09 | 483 | 489 | 477 | 483 | 4,547,000 | 4,600 |
| 1984-02-08 | 480 | 485 | 476 | 483 | 4,373,000 | 4,600 |
| 1984-02-07 | 489 | 489 | 470 | 475 | 4,419,000 | 4,523.81 |
| 1984-02-06 | 474 | 484 | 474 | 484 | 5,065,000 | 4,609.52 |
| 1984-02-04 | 472 | 473 | 469 | 471 | 1,784,000 | 4,485.71 |
| 1984-02-03 | 468 | 473 | 468 | 469 | 3,242,000 | 4,466.67 |
| 1984-02-02 | 464 | 470 | 463 | 466 | 3,266,000 | 4,438.10 |
| 1984-02-01 | 460 | 465 | 452 | 462 | 2,899,000 | 4,400 |
| 1984-01-31 | 460 | 463 | 448 | 448 | 1,091,000 | 4,266.67 |
| 1984-01-30 | 465 | 465 | 458 | 458 | 1,293,000 | 4,361.90 |
| 1984-01-28 | 465 | 466 | 456 | 458 | 2,509,000 | 4,361.90 |
| 1984-01-27 | 447 | 465 | 445 | 463 | 3,997,000 | 4,409.52 |
| 1984-01-26 | 443 | 446 | 441 | 441 | 1,024,000 | 4,200 |
| 1984-01-25 | 444 | 448 | 439 | 440 | 1,510,000 | 4,190.48 |
| 1984-01-24 | 443 | 445 | 440 | 440 | 658,000 | 4,190.48 |
| 1984-01-23 | 437 | 450 | 437 | 442 | 629,000 | 4,209.52 |
| 1984-01-21 | 446 | 450 | 432 | 440 | 1,034,000 | 4,190.48 |
| 1984-01-20 | 458 | 459 | 446 | 449 | 1,270,000 | 4,276.19 |
| 1984-01-19 | 455 | 459 | 448 | 458 | 4,337,000 | 4,361.90 |
| 1984-01-18 | 447 | 455 | 444 | 455 | 3,104,000 | 4,333.33 |
| 1984-01-17 | 444 | 453 | 441 | 445 | 3,653,000 | 4,238.10 |
| 1984-01-13 | 433 | 440 | 429 | 440 | 1,953,000 | 4,190.48 |
| 1984-01-12 | 439 | 440 | 430 | 435 | 1,305,000 | 4,142.86 |
| 1984-01-11 | 434 | 440 | 428 | 440 | 2,110,000 | 4,190.48 |
| 1984-01-10 | 431 | 439 | 425 | 425 | 1,516,000 | 4,047.62 |
| 1984-01-09 | 410 | 441 | 410 | 436 | 2,063,000 | 4,152.38 |
| 1984-01-07 | 412 | 416 | 410 | 412 | 987,000 | 3,923.81 |
| 1984-01-06 | 426 | 427 | 413 | 416 | 1,358,000 | 3,961.90 |
| 1984-01-05 | 421 | 430 | 420 | 423 | 1,318,000 | 4,028.57 |
| 1984-01-04 | 419 | 420 | 411 | 416 | 1,010,000 | 3,961.90 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
