5713 住友金属鉱山(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 | 1,490 | 1,510 | 1,460 | 1,470 | 2,802,001 | 2,773.58 |
1984-12-27 | 1,460 | 1,510 | 1,460 | 1,490 | 5,241,001 | 2,811.32 |
1984-12-26 | 1,410 | 1,440 | 1,400 | 1,440 | 2,478,001 | 2,716.98 |
1984-12-25 | 1,390 | 1,410 | 1,380 | 1,400 | 976,000 | 2,641.51 |
1984-12-24 | 1,370 | 1,400 | 1,370 | 1,380 | 859,000 | 2,603.77 |
1984-12-22 | 1,360 | 1,370 | 1,360 | 1,360 | 1,079,000 | 2,566.04 |
1984-12-21 | 1,350 | 1,360 | 1,350 | 1,350 | 1,294,000 | 2,547.17 |
1984-12-20 | 1,360 | 1,370 | 1,350 | 1,350 | 900,000 | 2,547.17 |
1984-12-19 | 1,340 | 1,350 | 1,330 | 1,340 | 1,061,000 | 2,528.30 |
1984-12-18 | 1,340 | 1,340 | 1,330 | 1,330 | 647,000 | 2,509.43 |
1984-12-17 | 1,330 | 1,350 | 1,330 | 1,350 | 227,000 | 2,547.17 |
1984-12-15 | 1,320 | 1,340 | 1,310 | 1,330 | 418,000 | 2,509.43 |
1984-12-14 | 1,330 | 1,340 | 1,310 | 1,330 | 590,000 | 2,509.43 |
1984-12-13 | 1,320 | 1,350 | 1,320 | 1,340 | 344,000 | 2,528.30 |
1984-12-12 | 1,310 | 1,330 | 1,310 | 1,320 | 711,000 | 2,490.57 |
1984-12-11 | 1,330 | 1,340 | 1,310 | 1,310 | 492,000 | 2,471.70 |
1984-12-10 | 1,340 | 1,350 | 1,320 | 1,330 | 336,000 | 2,509.43 |
1984-12-07 | 1,340 | 1,350 | 1,330 | 1,330 | 818,000 | 2,509.43 |
1984-12-06 | 1,370 | 1,390 | 1,350 | 1,350 | 538,000 | 2,547.17 |
1984-12-05 | 1,390 | 1,390 | 1,360 | 1,360 | 486,000 | 2,566.04 |
1984-12-04 | 1,370 | 1,400 | 1,360 | 1,380 | 609,000 | 2,603.77 |
1984-12-03 | 1,320 | 1,360 | 1,320 | 1,360 | 883,000 | 2,566.04 |
1984-12-01 | 1,330 | 1,340 | 1,310 | 1,310 | 723,000 | 2,471.70 |
1984-11-30 | 1,360 | 1,360 | 1,330 | 1,330 | 1,194,000 | 2,509.43 |
1984-11-29 | 1,330 | 1,360 | 1,330 | 1,360 | 1,262,000 | 2,566.04 |
1984-11-28 | 1,370 | 1,380 | 1,330 | 1,330 | 2,481,001 | 2,509.43 |
1984-11-27 | 1,400 | 1,400 | 1,380 | 1,390 | 1,032,000 | 2,622.64 |
1984-11-26 | 1,390 | 1,410 | 1,390 | 1,400 | 543,000 | 2,641.51 |
1984-11-24 | 1,390 | 1,400 | 1,380 | 1,390 | 610,000 | 2,622.64 |
1984-11-22 | 1,410 | 1,410 | 1,390 | 1,390 | 1,181,000 | 2,622.64 |
1984-11-21 | 1,420 | 1,430 | 1,400 | 1,410 | 1,759,000 | 2,660.38 |
1984-11-20 | 1,450 | 1,460 | 1,430 | 1,430 | 833,000 | 2,698.11 |
1984-11-19 | 1,460 | 1,480 | 1,450 | 1,460 | 769,000 | 2,754.72 |
1984-11-17 | 1,450 | 1,460 | 1,450 | 1,460 | 458,000 | 2,754.72 |
1984-11-16 | 1,460 | 1,460 | 1,450 | 1,450 | 1,009,000 | 2,735.85 |
1984-11-15 | 1,480 | 1,500 | 1,450 | 1,460 | 1,683,000 | 2,754.72 |
1984-11-14 | 1,510 | 1,530 | 1,500 | 1,500 | 653,000 | 2,830.19 |
1984-11-13 | 1,540 | 1,550 | 1,510 | 1,510 | 1,048,000 | 2,849.06 |
1984-11-12 | 1,530 | 1,560 | 1,510 | 1,550 | 1,695,000 | 2,924.53 |
1984-11-09 | 1,510 | 1,540 | 1,500 | 1,500 | 2,840,001 | 2,830.19 |
1984-11-08 | 1,460 | 1,500 | 1,450 | 1,500 | 1,426,000 | 2,830.19 |
1984-11-07 | 1,510 | 1,530 | 1,460 | 1,460 | 2,555,001 | 2,754.72 |
1984-11-06 | 1,570 | 1,590 | 1,540 | 1,540 | 1,542,000 | 2,905.66 |
1984-11-05 | 1,560 | 1,590 | 1,560 | 1,570 | 1,202,000 | 2,962.26 |
1984-11-02 | 1,560 | 1,570 | 1,550 | 1,560 | 1,416,000 | 2,943.40 |
1984-11-01 | 1,590 | 1,600 | 1,550 | 1,550 | 2,398,001 | 2,924.53 |
1984-10-31 | 1,610 | 1,630 | 1,590 | 1,590 | 2,218,001 | 3,000 |
1984-10-30 | 1,620 | 1,630 | 1,600 | 1,610 | 1,623,000 | 3,037.74 |
1984-10-29 | 1,660 | 1,660 | 1,620 | 1,620 | 7,411,002 | 3,056.60 |
1984-10-27 | 1,620 | 1,640 | 1,610 | 1,630 | 3,266,001 | 3,075.47 |
1984-10-26 | 1,590 | 1,620 | 1,580 | 1,610 | 3,653,001 | 3,037.74 |
1984-10-25 | 1,610 | 1,610 | 1,570 | 1,580 | 4,155,001 | 2,981.13 |
1984-10-24 | 1,550 | 1,620 | 1,540 | 1,600 | 7,572,002 | 3,018.87 |
1984-10-23 | 1,540 | 1,570 | 1,520 | 1,540 | 4,169,001 | 2,905.66 |
1984-10-22 | 1,540 | 1,560 | 1,520 | 1,520 | 3,875,001 | 2,867.92 |
1984-10-20 | 1,500 | 1,540 | 1,490 | 1,530 | 3,345,001 | 2,886.79 |
1984-10-19 | 1,490 | 1,500 | 1,470 | 1,500 | 2,050,000 | 2,830.19 |
1984-10-18 | 1,460 | 1,490 | 1,450 | 1,470 | 1,154,000 | 2,773.58 |
1984-10-17 | 1,490 | 1,500 | 1,450 | 1,460 | 2,216,001 | 2,754.72 |
1984-10-16 | 1,500 | 1,500 | 1,470 | 1,470 | 2,746,001 | 2,773.58 |
1984-10-15 | 1,440 | 1,520 | 1,440 | 1,500 | 5,197,001 | 2,830.19 |
1984-10-12 | 1,400 | 1,450 | 1,400 | 1,450 | 2,603,001 | 2,735.85 |
1984-10-11 | 1,400 | 1,410 | 1,380 | 1,400 | 1,111,000 | 2,641.51 |
1984-10-09 | 1,400 | 1,420 | 1,390 | 1,400 | 1,820,000 | 2,641.51 |
1984-10-08 | 1,390 | 1,410 | 1,380 | 1,400 | 1,480,000 | 2,641.51 |
1984-10-06 | 1,380 | 1,390 | 1,350 | 1,390 | 925,000 | 2,622.64 |
1984-10-05 | 1,360 | 1,380 | 1,350 | 1,360 | 1,182,000 | 2,566.04 |
1984-10-04 | 1,380 | 1,390 | 1,350 | 1,350 | 1,761,000 | 2,547.17 |
1984-10-03 | 1,390 | 1,410 | 1,380 | 1,380 | 1,794,000 | 2,603.77 |
1984-10-02 | 1,420 | 1,420 | 1,380 | 1,380 | 1,401,000 | 2,603.77 |
1984-10-01 | 1,390 | 1,440 | 1,380 | 1,420 | 4,160,001 | 2,679.25 |
1984-09-29 | 1,380 | 1,400 | 1,370 | 1,370 | 675,000 | 2,584.91 |
1984-09-28 | 1,340 | 1,400 | 1,340 | 1,390 | 1,092,000 | 2,622.64 |
1984-09-27 | 1,390 | 1,390 | 1,340 | 1,340 | 757,000 | 2,528.30 |
1984-09-26 | 1,380 | 1,410 | 1,370 | 1,380 | 2,003,000 | 2,603.77 |
1984-09-25 | 1,350 | 1,360 | 1,340 | 1,340 | 496,000 | 2,528.30 |
1984-09-22 | 1,320 | 1,330 | 1,310 | 1,330 | 613,000 | 2,509.43 |
1984-09-21 | 1,360 | 1,370 | 1,310 | 1,310 | 2,081,000 | 2,471.70 |
1984-09-20 | 1,360 | 1,370 | 1,350 | 1,350 | 802,000 | 2,547.17 |
1984-09-19 | 1,360 | 1,400 | 1,360 | 1,370 | 897,000 | 2,584.91 |
1984-09-18 | 1,400 | 1,400 | 1,360 | 1,380 | 1,124,000 | 2,603.77 |
1984-09-17 | 1,390 | 1,420 | 1,380 | 1,380 | 1,489,000 | 2,603.77 |
1984-09-14 | 1,350 | 1,370 | 1,350 | 1,370 | 1,422,000 | 2,584.91 |
1984-09-13 | 1,300 | 1,310 | 1,290 | 1,310 | 806,000 | 2,471.70 |
1984-09-12 | 1,290 | 1,300 | 1,280 | 1,290 | 1,217,000 | 2,433.96 |
1984-09-11 | 1,300 | 1,310 | 1,280 | 1,280 | 365,000 | 2,415.09 |
1984-09-10 | 1,330 | 1,330 | 1,280 | 1,310 | 859,000 | 2,471.70 |
1984-09-07 | 1,310 | 1,340 | 1,300 | 1,340 | 695,000 | 2,528.30 |
1984-09-06 | 1,300 | 1,300 | 1,280 | 1,300 | 587,000 | 2,452.83 |
1984-09-05 | 1,290 | 1,300 | 1,280 | 1,290 | 965,000 | 2,433.96 |
1984-09-04 | 1,350 | 1,350 | 1,300 | 1,300 | 1,548,000 | 2,452.83 |
1984-09-03 | 1,350 | 1,380 | 1,350 | 1,360 | 347,000 | 2,566.04 |
1984-09-01 | 1,330 | 1,360 | 1,330 | 1,360 | 585,000 | 2,566.04 |
1984-08-31 | 1,360 | 1,380 | 1,330 | 1,330 | 780,000 | 2,509.43 |
1984-08-30 | 1,390 | 1,400 | 1,350 | 1,350 | 749,000 | 2,547.17 |
1984-08-29 | 1,400 | 1,410 | 1,390 | 1,390 | 832,000 | 2,622.64 |
1984-08-28 | 1,420 | 1,420 | 1,390 | 1,390 | 420,000 | 2,622.64 |
1984-08-27 | 1,430 | 1,430 | 1,400 | 1,420 | 447,000 | 2,679.25 |
1984-08-25 | 1,400 | 1,440 | 1,400 | 1,440 | 374,000 | 2,716.98 |
1984-08-24 | 1,440 | 1,440 | 1,400 | 1,400 | 800,000 | 2,641.51 |
1984-08-23 | 1,440 | 1,460 | 1,430 | 1,430 | 508,000 | 2,698.11 |
1984-08-22 | 1,450 | 1,480 | 1,440 | 1,440 | 964,000 | 2,716.98 |
1984-08-21 | 1,450 | 1,470 | 1,440 | 1,460 | 945,000 | 2,754.72 |
1984-08-20 | 1,410 | 1,450 | 1,410 | 1,450 | 578,000 | 2,735.85 |
1984-08-18 | 1,400 | 1,420 | 1,390 | 1,420 | 266,000 | 2,679.25 |
1984-08-17 | 1,440 | 1,440 | 1,390 | 1,390 | 686,000 | 2,622.64 |
1984-08-16 | 1,440 | 1,460 | 1,420 | 1,420 | 850,000 | 2,679.25 |
1984-08-15 | 1,460 | 1,480 | 1,450 | 1,450 | 1,418,000 | 2,735.85 |
1984-08-14 | 1,430 | 1,450 | 1,420 | 1,450 | 1,293,000 | 2,735.85 |
1984-08-13 | 1,440 | 1,450 | 1,420 | 1,430 | 870,000 | 2,698.11 |
1984-08-10 | 1,420 | 1,450 | 1,400 | 1,450 | 1,673,000 | 2,735.85 |
1984-08-09 | 1,390 | 1,410 | 1,360 | 1,400 | 1,412,000 | 2,641.51 |
1984-08-08 | 1,450 | 1,460 | 1,380 | 1,410 | 1,902,000 | 2,660.38 |
1984-08-07 | 1,400 | 1,420 | 1,370 | 1,380 | 538,000 | 2,603.77 |
1984-08-06 | 1,420 | 1,440 | 1,400 | 1,400 | 1,093,000 | 2,641.51 |
1984-08-04 | 1,450 | 1,490 | 1,430 | 1,460 | 2,033,000 | 2,754.72 |
1984-08-03 | 1,350 | 1,350 | 1,330 | 1,350 | 1,693,000 | 2,547.17 |
1984-08-02 | 1,270 | 1,280 | 1,250 | 1,270 | 1,415,000 | 2,396.23 |
1984-08-01 | 1,200 | 1,220 | 1,190 | 1,210 | 1,612,000 | 2,283.02 |
1984-07-31 | 1,250 | 1,250 | 1,180 | 1,210 | 2,129,001 | 2,283.02 |
1984-07-30 | 1,300 | 1,320 | 1,240 | 1,250 | 1,582,000 | 2,358.49 |
1984-07-28 | 1,340 | 1,340 | 1,300 | 1,300 | 1,199,000 | 2,452.83 |
1984-07-27 | 1,330 | 1,340 | 1,320 | 1,320 | 1,010,000 | 2,490.57 |
1984-07-26 | 1,360 | 1,380 | 1,340 | 1,340 | 810,000 | 2,528.30 |
1984-07-25 | 1,340 | 1,350 | 1,310 | 1,340 | 1,348,000 | 2,528.30 |
1984-07-24 | 1,290 | 1,370 | 1,280 | 1,360 | 2,030,000 | 2,566.04 |
1984-07-23 | 1,450 | 1,460 | 1,320 | 1,330 | 1,540,000 | 2,509.43 |
1984-07-21 | 1,430 | 1,450 | 1,420 | 1,450 | 1,349,000 | 2,735.85 |
1984-07-20 | 1,510 | 1,520 | 1,430 | 1,450 | 2,003,000 | 2,735.85 |
1984-07-19 | 1,590 | 1,590 | 1,510 | 1,520 | 1,357,000 | 2,867.92 |
1984-07-18 | 1,590 | 1,600 | 1,580 | 1,590 | 570,000 | 3,000 |
1984-07-17 | 1,600 | 1,620 | 1,580 | 1,580 | 998,000 | 2,981.13 |
1984-07-16 | 1,560 | 1,600 | 1,550 | 1,580 | 522,000 | 2,981.13 |
1984-07-13 | 1,600 | 1,600 | 1,560 | 1,570 | 1,021,000 | 2,962.26 |
1984-07-12 | 1,590 | 1,610 | 1,580 | 1,590 | 605,000 | 3,000 |
1984-07-11 | 1,620 | 1,630 | 1,590 | 1,610 | 552,000 | 3,037.74 |
1984-07-10 | 1,600 | 1,620 | 1,600 | 1,620 | 441,000 | 3,056.60 |
1984-07-09 | 1,600 | 1,620 | 1,590 | 1,600 | 487,000 | 3,018.87 |
1984-07-07 | 1,630 | 1,630 | 1,610 | 1,630 | 462,000 | 3,075.47 |
1984-07-06 | 1,590 | 1,650 | 1,580 | 1,650 | 1,358,000 | 3,113.21 |
1984-07-05 | 1,610 | 1,620 | 1,590 | 1,600 | 817,000 | 3,018.87 |
1984-07-04 | 1,630 | 1,630 | 1,610 | 1,610 | 761,000 | 3,037.74 |
1984-07-03 | 1,640 | 1,640 | 1,610 | 1,620 | 536,000 | 3,056.60 |
1984-07-02 | 1,670 | 1,710 | 1,630 | 1,650 | 1,849,000 | 3,113.21 |
1984-06-30 | 1,650 | 1,670 | 1,640 | 1,670 | 1,394,000 | 3,150.94 |
1984-06-29 | 1,620 | 1,640 | 1,610 | 1,640 | 532,000 | 3,094.34 |
1984-06-28 | 1,630 | 1,650 | 1,610 | 1,610 | 759,000 | 3,037.74 |
1984-06-27 | 1,650 | 1,660 | 1,600 | 1,620 | 1,420,000 | 3,056.60 |
1984-06-26 | 1,590 | 1,680 | 1,580 | 1,680 | 1,198,000 | 3,169.81 |
1984-06-25 | 1,600 | 1,620 | 1,580 | 1,600 | 745,000 | 3,018.87 |
1984-06-23 | 1,600 | 1,610 | 1,590 | 1,610 | 852,000 | 3,037.74 |
1984-06-22 | 1,630 | 1,640 | 1,610 | 1,620 | 882,000 | 3,056.60 |
1984-06-21 | 1,680 | 1,680 | 1,640 | 1,640 | 629,000 | 3,094.34 |
1984-06-20 | 1,650 | 1,690 | 1,650 | 1,670 | 670,000 | 3,150.94 |
1984-06-19 | 1,670 | 1,680 | 1,650 | 1,650 | 773,000 | 3,113.21 |
1984-06-18 | 1,680 | 1,700 | 1,660 | 1,660 | 704,000 | 3,132.08 |
1984-06-16 | 1,670 | 1,700 | 1,670 | 1,690 | 607,000 | 3,188.68 |
1984-06-15 | 1,680 | 1,700 | 1,660 | 1,670 | 1,200,000 | 3,150.94 |
1984-06-14 | 1,680 | 1,710 | 1,670 | 1,700 | 1,142,000 | 3,207.55 |
1984-06-13 | 1,680 | 1,700 | 1,670 | 1,670 | 703,000 | 3,150.94 |
1984-06-12 | 1,690 | 1,710 | 1,670 | 1,690 | 835,000 | 3,188.68 |
1984-06-11 | 1,720 | 1,730 | 1,710 | 1,710 | 781,000 | 3,226.42 |
1984-06-08 | 1,750 | 1,770 | 1,710 | 1,720 | 1,565,000 | 3,245.28 |
1984-06-07 | 1,730 | 1,760 | 1,720 | 1,750 | 1,898,000 | 3,301.89 |
1984-06-06 | 1,750 | 1,780 | 1,710 | 1,710 | 2,685,001 | 3,226.42 |
1984-06-05 | 1,650 | 1,780 | 1,640 | 1,770 | 4,145,001 | 3,339.62 |
1984-06-04 | 1,660 | 1,660 | 1,630 | 1,640 | 1,503,000 | 3,094.34 |
1984-06-02 | 1,670 | 1,690 | 1,660 | 1,660 | 1,205,000 | 3,132.08 |
1984-06-01 | 1,680 | 1,710 | 1,630 | 1,630 | 2,173,001 | 3,075.47 |
1984-05-31 | 1,730 | 1,730 | 1,660 | 1,680 | 2,408,001 | 3,169.81 |
1984-05-30 | 1,730 | 1,750 | 1,720 | 1,740 | 1,487,000 | 3,283.02 |
1984-05-29 | 1,760 | 1,770 | 1,730 | 1,730 | 2,995,001 | 3,264.15 |
1984-05-28 | 1,790 | 1,810 | 1,740 | 1,740 | 1,473,000 | 3,283.02 |
1984-05-26 | 1,800 | 1,810 | 1,780 | 1,780 | 1,550,000 | 3,358.49 |
1984-05-25 | 1,800 | 1,810 | 1,770 | 1,770 | 1,419,000 | 3,339.62 |
1984-05-24 | 1,770 | 1,820 | 1,770 | 1,800 | 2,924,001 | 3,396.23 |
1984-05-23 | 1,790 | 1,800 | 1,760 | 1,770 | 1,684,000 | 3,339.62 |
1984-05-22 | 1,820 | 1,830 | 1,790 | 1,800 | 3,316,001 | 3,396.23 |
1984-05-21 | 1,820 | 1,870 | 1,820 | 1,850 | 3,923,001 | 3,490.57 |
1984-05-19 | 1,810 | 1,830 | 1,790 | 1,820 | 2,216,001 | 3,433.96 |
1984-05-18 | 1,700 | 1,790 | 1,700 | 1,780 | 4,806,001 | 3,358.49 |
1984-05-17 | 1,820 | 1,820 | 1,720 | 1,720 | 2,307,001 | 3,245.28 |
1984-05-16 | 1,820 | 1,850 | 1,800 | 1,800 | 4,082,001 | 3,396.23 |
1984-05-15 | 1,800 | 1,830 | 1,780 | 1,800 | 3,866,001 | 3,396.23 |
1984-05-14 | 1,790 | 1,800 | 1,750 | 1,770 | 2,355,001 | 3,339.62 |
1984-05-11 | 1,780 | 1,820 | 1,780 | 1,800 | 2,611,001 | 3,396.23 |
1984-05-10 | 1,810 | 1,820 | 1,750 | 1,780 | 1,881,000 | 3,358.49 |
1984-05-09 | 1,810 | 1,830 | 1,800 | 1,830 | 2,314,001 | 3,452.83 |
1984-05-08 | 1,830 | 1,850 | 1,790 | 1,790 | 3,816,001 | 3,377.36 |
1984-05-07 | 1,890 | 1,900 | 1,860 | 1,860 | 1,446,000 | 3,509.43 |
1984-05-04 | 1,920 | 1,920 | 1,880 | 1,900 | 2,566,001 | 3,584.91 |
1984-05-02 | 1,920 | 1,940 | 1,880 | 1,920 | 8,528,002 | 3,622.64 |
1984-05-01 | 1,930 | 1,950 | 1,900 | 1,920 | 7,343,002 | 3,622.64 |
1984-04-28 | 1,890 | 1,920 | 1,890 | 1,920 | 9,379,002 | 3,622.64 |
1984-04-27 | 1,860 | 1,880 | 1,840 | 1,880 | 6,875,002 | 3,547.17 |
1984-04-26 | 1,860 | 1,900 | 1,840 | 1,870 | 16,216,004 | 3,528.30 |
1984-04-25 | 1,790 | 1,870 | 1,770 | 1,850 | 19,879,005 | 3,490.57 |
1984-04-24 | 1,750 | 1,760 | 1,730 | 1,760 | 3,355,001 | 3,320.75 |
1984-04-23 | 1,710 | 1,740 | 1,700 | 1,740 | 1,594,000 | 3,283.02 |
1984-04-21 | 1,730 | 1,730 | 1,700 | 1,700 | 1,324,000 | 3,207.55 |
1984-04-20 | 1,720 | 1,730 | 1,710 | 1,730 | 1,849,000 | 3,264.15 |
1984-04-19 | 1,760 | 1,770 | 1,710 | 1,730 | 2,957,001 | 3,264.15 |
1984-04-18 | 1,710 | 1,750 | 1,700 | 1,740 | 3,250,001 | 3,283.02 |
1984-04-17 | 1,720 | 1,750 | 1,690 | 1,700 | 2,642,001 | 3,207.55 |
1984-04-16 | 1,730 | 1,750 | 1,710 | 1,740 | 2,636,001 | 3,283.02 |
1984-04-13 | 1,690 | 1,720 | 1,660 | 1,710 | 3,884,001 | 3,226.42 |
1984-04-12 | 1,770 | 1,780 | 1,710 | 1,710 | 3,593,001 | 3,226.42 |
1984-04-11 | 1,790 | 1,810 | 1,740 | 1,750 | 5,061,001 | 3,301.89 |
1984-04-10 | 1,820 | 1,850 | 1,800 | 1,820 | 11,321,003 | 3,433.96 |
1984-04-09 | 1,750 | 1,790 | 1,730 | 1,790 | 4,360,001 | 3,377.36 |
1984-04-07 | 1,760 | 1,770 | 1,740 | 1,740 | 2,171,001 | 3,283.02 |
1984-04-06 | 1,780 | 1,810 | 1,760 | 1,760 | 6,847,002 | 3,320.75 |
1984-04-05 | 1,830 | 1,860 | 1,780 | 1,800 | 12,599,003 | 3,396.23 |
1984-04-04 | 1,710 | 1,830 | 1,690 | 1,820 | 15,203,004 | 3,433.96 |
1984-04-03 | 1,660 | 1,760 | 1,650 | 1,730 | 25,919,006 | 3,264.15 |
1984-04-02 | 1,610 | 1,670 | 1,600 | 1,650 | 9,468,002 | 3,113.21 |
1984-03-31 | 1,620 | 1,620 | 1,580 | 1,600 | 5,888,001 | 3,018.87 |
1984-03-30 | 1,520 | 1,590 | 1,520 | 1,560 | 6,890,002 | 2,943.40 |
1984-03-29 | 1,530 | 1,540 | 1,480 | 1,510 | 3,078,001 | 2,849.06 |
1984-03-28 | 1,530 | 1,540 | 1,510 | 1,540 | 9,372,002 | 2,905.66 |
1984-03-27 | 1,630 | 1,640 | 1,560 | 1,560 | 6,261,001 | 2,725.37 |
1984-03-26 | 1,640 | 1,660 | 1,620 | 1,630 | 2,977,000 | 2,847.66 |
1984-03-24 | 1,680 | 1,690 | 1,650 | 1,660 | 5,343,001 | 2,900.07 |
1984-03-23 | 1,620 | 1,700 | 1,620 | 1,690 | 16,724,003 | 2,952.48 |
1984-03-22 | 1,590 | 1,610 | 1,570 | 1,610 | 5,032,001 | 2,812.72 |
1984-03-21 | 1,610 | 1,620 | 1,580 | 1,580 | 7,873,001 | 2,760.31 |
1984-03-19 | 1,530 | 1,580 | 1,520 | 1,580 | 6,468,001 | 2,760.31 |
1984-03-17 | 1,490 | 1,510 | 1,480 | 1,510 | 1,311,000 | 2,638.02 |
1984-03-16 | 1,490 | 1,510 | 1,480 | 1,500 | 2,198,000 | 2,620.55 |
1984-03-15 | 1,510 | 1,520 | 1,480 | 1,480 | 1,949,000 | 2,585.60 |
1984-03-14 | 1,520 | 1,530 | 1,500 | 1,510 | 2,868,000 | 2,638.02 |
1984-03-13 | 1,520 | 1,540 | 1,510 | 1,520 | 1,838,000 | 2,655.49 |
1984-03-12 | 1,520 | 1,540 | 1,500 | 1,510 | 2,131,000 | 2,638.02 |
1984-03-09 | 1,500 | 1,510 | 1,480 | 1,500 | 1,812,000 | 2,620.55 |
1984-03-08 | 1,520 | 1,540 | 1,500 | 1,500 | 2,761,000 | 2,620.55 |
1984-03-07 | 1,570 | 1,580 | 1,540 | 1,540 | 4,496,001 | 2,690.43 |
1984-03-06 | 1,540 | 1,560 | 1,520 | 1,540 | 2,845,000 | 2,690.43 |
1984-03-05 | 1,510 | 1,540 | 1,510 | 1,510 | 1,600,000 | 2,638.02 |
1984-03-03 | 1,540 | 1,550 | 1,510 | 1,510 | 1,623,000 | 2,638.02 |
1984-03-02 | 1,550 | 1,560 | 1,520 | 1,540 | 2,350,000 | 2,690.43 |
1984-03-01 | 1,570 | 1,580 | 1,530 | 1,530 | 5,139,001 | 2,672.96 |
1984-02-29 | 1,540 | 1,590 | 1,520 | 1,570 | 9,475,002 | 2,742.84 |
1984-02-28 | 1,510 | 1,560 | 1,500 | 1,540 | 8,879,001 | 2,690.43 |
1984-02-27 | 1,500 | 1,520 | 1,490 | 1,510 | 5,567,001 | 2,638.02 |
1984-02-25 | 1,470 | 1,480 | 1,460 | 1,470 | 1,534,000 | 2,568.13 |
1984-02-24 | 1,490 | 1,500 | 1,470 | 1,470 | 3,638,001 | 2,568.13 |
1984-02-23 | 1,460 | 1,480 | 1,440 | 1,480 | 2,565,000 | 2,585.60 |
1984-02-22 | 1,480 | 1,490 | 1,440 | 1,440 | 2,534,000 | 2,515.72 |
1984-02-21 | 1,440 | 1,480 | 1,440 | 1,460 | 2,959,000 | 2,550.66 |
1984-02-20 | 1,430 | 1,440 | 1,420 | 1,440 | 853,000 | 2,515.72 |
1984-02-18 | 1,460 | 1,470 | 1,420 | 1,420 | 1,200,000 | 2,480.78 |
1984-02-17 | 1,420 | 1,480 | 1,420 | 1,460 | 3,447,001 | 2,550.66 |
1984-02-16 | 1,410 | 1,430 | 1,400 | 1,420 | 1,195,000 | 2,480.78 |
1984-02-15 | 1,430 | 1,440 | 1,400 | 1,400 | 1,705,000 | 2,445.84 |
1984-02-14 | 1,450 | 1,460 | 1,410 | 1,420 | 1,044,000 | 2,480.78 |
1984-02-13 | 1,460 | 1,480 | 1,450 | 1,460 | 1,909,000 | 2,550.66 |
1984-02-10 | 1,420 | 1,460 | 1,410 | 1,460 | 2,745,000 | 2,550.66 |
1984-02-09 | 1,460 | 1,490 | 1,420 | 1,420 | 4,399,001 | 2,480.78 |
1984-02-08 | 1,480 | 1,490 | 1,450 | 1,460 | 3,266,001 | 2,550.66 |
1984-02-07 | 1,490 | 1,500 | 1,460 | 1,470 | 4,203,001 | 2,568.13 |
1984-02-06 | 1,490 | 1,510 | 1,480 | 1,500 | 7,967,001 | 2,620.55 |
1984-02-04 | 1,450 | 1,490 | 1,430 | 1,490 | 5,889,001 | 2,603.07 |
1984-02-03 | 1,430 | 1,460 | 1,410 | 1,460 | 8,353,001 | 2,550.66 |
1984-02-02 | 1,390 | 1,430 | 1,390 | 1,390 | 5,199,001 | 2,428.37 |
1984-02-01 | 1,370 | 1,410 | 1,360 | 1,380 | 3,267,001 | 2,410.90 |
1984-01-31 | 1,390 | 1,390 | 1,350 | 1,350 | 1,988,000 | 2,358.49 |
1984-01-30 | 1,410 | 1,430 | 1,370 | 1,390 | 4,143,001 | 2,428.37 |
1984-01-28 | 1,390 | 1,410 | 1,380 | 1,400 | 7,054,001 | 2,445.84 |
1984-01-27 | 1,260 | 1,360 | 1,260 | 1,350 | 7,100,001 | 2,358.49 |
1984-01-26 | 1,280 | 1,290 | 1,250 | 1,270 | 1,736,000 | 2,218.73 |
1984-01-25 | 1,280 | 1,300 | 1,270 | 1,270 | 4,649,001 | 2,218.73 |
1984-01-24 | 1,240 | 1,280 | 1,230 | 1,280 | 5,151,001 | 2,236.20 |
1984-01-23 | 1,220 | 1,260 | 1,210 | 1,230 | 2,646,000 | 2,148.85 |
1984-01-21 | 1,210 | 1,220 | 1,190 | 1,190 | 1,273,000 | 2,078.97 |
1984-01-20 | 1,240 | 1,260 | 1,200 | 1,210 | 3,255,001 | 2,113.91 |
1984-01-19 | 1,180 | 1,230 | 1,180 | 1,220 | 4,577,001 | 2,131.38 |
1984-01-18 | 1,130 | 1,190 | 1,120 | 1,190 | 1,721,000 | 2,078.97 |
1984-01-17 | 1,150 | 1,160 | 1,130 | 1,130 | 659,000 | 1,974.14 |
1984-01-13 | 1,120 | 1,170 | 1,120 | 1,160 | 1,296,000 | 2,026.55 |
1984-01-12 | 1,140 | 1,140 | 1,110 | 1,120 | 809,000 | 1,956.67 |
1984-01-11 | 1,150 | 1,170 | 1,130 | 1,140 | 1,228,000 | 1,991.61 |
1984-01-10 | 1,160 | 1,190 | 1,140 | 1,150 | 2,693,000 | 2,009.08 |
1984-01-09 | 1,090 | 1,170 | 1,080 | 1,170 | 2,015,000 | 2,044.03 |
1984-01-07 | 1,090 | 1,100 | 1,070 | 1,080 | 833,000 | 1,886.79 |
1984-01-06 | 1,120 | 1,130 | 1,100 | 1,100 | 996,000 | 1,921.73 |
1984-01-05 | 1,120 | 1,160 | 1,120 | 1,120 | 1,376,000 | 1,956.67 |
1984-01-04 | 1,120 | 1,140 | 1,100 | 1,130 | 687,000 | 1,974.14 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株