5715 古河機械金属(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 | 445 | 445 | 438 | 445 | 752,000 | 4,320.39 |
| 1984-12-27 | 434 | 445 | 426 | 428 | 2,634,999 | 4,155.34 |
| 1984-12-26 | 434 | 445 | 428 | 430 | 522,000 | 4,174.76 |
| 1984-12-25 | 442 | 449 | 439 | 439 | 233,000 | 4,262.14 |
| 1984-12-24 | 448 | 450 | 443 | 446 | 284,000 | 4,330.10 |
| 1984-12-22 | 450 | 450 | 437 | 448 | 371,000 | 4,349.51 |
| 1984-12-21 | 436 | 445 | 434 | 445 | 1,589,000 | 4,320.39 |
| 1984-12-20 | 439 | 445 | 436 | 438 | 540,000 | 4,252.43 |
| 1984-12-19 | 440 | 446 | 436 | 438 | 842,000 | 4,252.43 |
| 1984-12-18 | 443 | 450 | 443 | 448 | 211,000 | 4,349.51 |
| 1984-12-17 | 439 | 450 | 438 | 445 | 190,000 | 4,320.39 |
| 1984-12-15 | 438 | 442 | 438 | 438 | 150,000 | 4,252.43 |
| 1984-12-14 | 438 | 443 | 438 | 438 | 333,000 | 4,252.43 |
| 1984-12-13 | 445 | 445 | 438 | 438 | 474,000 | 4,252.43 |
| 1984-12-12 | 445 | 450 | 443 | 444 | 262,000 | 4,310.68 |
| 1984-12-11 | 450 | 454 | 442 | 447 | 396,000 | 4,339.81 |
| 1984-12-10 | 456 | 459 | 442 | 442 | 514,000 | 4,291.26 |
| 1984-12-07 | 459 | 459 | 449 | 453 | 628,000 | 4,398.06 |
| 1984-12-06 | 452 | 465 | 452 | 455 | 448,000 | 4,417.48 |
| 1984-12-05 | 456 | 464 | 452 | 452 | 422,000 | 4,388.35 |
| 1984-12-04 | 461 | 474 | 460 | 460 | 832,000 | 4,466.02 |
| 1984-12-03 | 455 | 465 | 450 | 461 | 978,000 | 4,475.73 |
| 1984-12-01 | 445 | 449 | 441 | 443 | 340,000 | 4,300.97 |
| 1984-11-30 | 465 | 465 | 445 | 450 | 565,000 | 4,368.93 |
| 1984-11-29 | 450 | 460 | 442 | 460 | 898,000 | 4,466.02 |
| 1984-11-28 | 447 | 447 | 442 | 446 | 1,064,000 | 4,330.10 |
| 1984-11-27 | 445 | 449 | 441 | 449 | 347,000 | 4,359.22 |
| 1984-11-26 | 452 | 455 | 444 | 445 | 784,000 | 4,320.39 |
| 1984-11-24 | 446 | 448 | 444 | 448 | 240,000 | 4,349.51 |
| 1984-11-22 | 450 | 454 | 447 | 448 | 229,000 | 4,349.51 |
| 1984-11-21 | 454 | 454 | 447 | 452 | 378,000 | 4,388.35 |
| 1984-11-20 | 452 | 455 | 444 | 444 | 387,000 | 4,310.68 |
| 1984-11-19 | 450 | 450 | 445 | 448 | 349,000 | 4,349.51 |
| 1984-11-17 | 450 | 454 | 443 | 451 | 362,000 | 4,378.64 |
| 1984-11-16 | 453 | 457 | 446 | 446 | 543,000 | 4,330.10 |
| 1984-11-15 | 470 | 471 | 452 | 453 | 915,000 | 4,398.06 |
| 1984-11-14 | 466 | 470 | 461 | 466 | 679,000 | 4,524.27 |
| 1984-11-13 | 469 | 472 | 461 | 461 | 628,000 | 4,475.73 |
| 1984-11-12 | 475 | 475 | 451 | 452 | 607,000 | 4,388.35 |
| 1984-11-09 | 475 | 480 | 465 | 471 | 1,411,000 | 4,572.82 |
| 1984-11-08 | 450 | 470 | 449 | 470 | 1,182,000 | 4,563.11 |
| 1984-11-07 | 465 | 466 | 450 | 450 | 1,406,000 | 4,368.93 |
| 1984-11-06 | 484 | 484 | 467 | 467 | 1,256,000 | 4,533.98 |
| 1984-11-05 | 485 | 488 | 471 | 475 | 1,262,000 | 4,611.65 |
| 1984-11-02 | 489 | 497 | 487 | 490 | 1,288,000 | 4,757.28 |
| 1984-11-01 | 495 | 498 | 488 | 494 | 1,258,000 | 4,796.12 |
| 1984-10-31 | 481 | 499 | 481 | 499 | 1,612,000 | 4,844.66 |
| 1984-10-30 | 499 | 499 | 483 | 486 | 864,000 | 4,718.45 |
| 1984-10-29 | 510 | 515 | 497 | 500 | 4,030,999 | 4,854.37 |
| 1984-10-27 | 506 | 506 | 493 | 493 | 1,728,000 | 4,786.41 |
| 1984-10-26 | 504 | 506 | 493 | 506 | 2,950,999 | 4,912.62 |
| 1984-10-25 | 510 | 510 | 497 | 505 | 3,860,999 | 4,902.91 |
| 1984-10-24 | 488 | 510 | 484 | 503 | 8,826,998 | 4,883.50 |
| 1984-10-23 | 483 | 488 | 479 | 483 | 3,284,999 | 4,689.32 |
| 1984-10-22 | 490 | 494 | 475 | 478 | 5,970,999 | 4,640.78 |
| 1984-10-20 | 467 | 487 | 466 | 483 | 6,225,999 | 4,689.32 |
| 1984-10-19 | 459 | 464 | 455 | 462 | 2,911,999 | 4,485.44 |
| 1984-10-18 | 459 | 460 | 445 | 455 | 1,612,000 | 4,417.48 |
| 1984-10-17 | 465 | 467 | 452 | 455 | 4,041,999 | 4,417.48 |
| 1984-10-16 | 441 | 460 | 440 | 460 | 3,754,999 | 4,466.02 |
| 1984-10-15 | 439 | 447 | 438 | 440 | 976,000 | 4,271.84 |
| 1984-10-12 | 449 | 449 | 437 | 444 | 1,632,000 | 4,310.68 |
| 1984-10-11 | 439 | 450 | 436 | 449 | 3,516,999 | 4,359.22 |
| 1984-10-09 | 422 | 442 | 420 | 440 | 3,213,999 | 4,271.84 |
| 1984-10-08 | 422 | 424 | 418 | 422 | 294,000 | 4,097.09 |
| 1984-10-06 | 424 | 425 | 412 | 412 | 870,000 | 4,000 |
| 1984-10-05 | 408 | 427 | 406 | 427 | 1,955,000 | 4,145.63 |
| 1984-10-04 | 410 | 417 | 408 | 408 | 594,000 | 3,961.17 |
| 1984-10-03 | 406 | 415 | 406 | 415 | 696,000 | 4,029.13 |
| 1984-10-02 | 418 | 423 | 411 | 411 | 938,000 | 3,990.29 |
| 1984-10-01 | 407 | 424 | 407 | 420 | 1,296,000 | 4,077.67 |
| 1984-09-29 | 400 | 410 | 400 | 410 | 693,000 | 3,980.58 |
| 1984-09-28 | 388 | 398 | 388 | 397 | 577,000 | 3,854.37 |
| 1984-09-27 | 391 | 395 | 387 | 387 | 869,000 | 3,757.28 |
| 1984-09-26 | 405 | 405 | 386 | 386 | 633,000 | 3,747.57 |
| 1984-09-25 | 400 | 401 | 398 | 398 | 215,000 | 3,864.08 |
| 1984-09-22 | 400 | 403 | 398 | 398 | 185,000 | 3,864.08 |
| 1984-09-21 | 405 | 409 | 398 | 398 | 553,000 | 3,864.08 |
| 1984-09-20 | 415 | 416 | 408 | 410 | 448,000 | 3,980.58 |
| 1984-09-19 | 411 | 415 | 408 | 409 | 420,000 | 3,970.87 |
| 1984-09-18 | 413 | 413 | 407 | 407 | 257,000 | 3,951.46 |
| 1984-09-17 | 413 | 422 | 408 | 408 | 458,000 | 3,961.17 |
| 1984-09-14 | 410 | 415 | 407 | 412 | 666,000 | 4,000 |
| 1984-09-13 | 413 | 413 | 402 | 402 | 810,000 | 3,902.91 |
| 1984-09-12 | 418 | 422 | 416 | 416 | 526,000 | 4,038.83 |
| 1984-09-11 | 424 | 424 | 420 | 423 | 374,000 | 4,106.80 |
| 1984-09-10 | 424 | 425 | 420 | 424 | 631,000 | 4,116.50 |
| 1984-09-07 | 429 | 430 | 425 | 425 | 373,000 | 4,126.21 |
| 1984-09-06 | 437 | 438 | 425 | 425 | 999,000 | 4,126.21 |
| 1984-09-05 | 425 | 432 | 418 | 432 | 1,018,000 | 4,194.17 |
| 1984-09-04 | 435 | 438 | 425 | 427 | 975,000 | 4,145.63 |
| 1984-09-03 | 429 | 443 | 428 | 438 | 1,108,000 | 4,252.43 |
| 1984-09-01 | 432 | 432 | 425 | 428 | 840,000 | 4,155.34 |
| 1984-08-31 | 437 | 437 | 426 | 427 | 1,435,000 | 4,145.63 |
| 1984-08-30 | 447 | 447 | 436 | 439 | 2,003,000 | 4,262.14 |
| 1984-08-29 | 450 | 457 | 443 | 444 | 6,567,999 | 4,310.68 |
| 1984-08-28 | 429 | 448 | 428 | 445 | 3,721,999 | 4,320.39 |
| 1984-08-27 | 435 | 437 | 425 | 427 | 2,290,999 | 4,145.63 |
| 1984-08-25 | 437 | 443 | 434 | 437 | 3,340,999 | 4,242.72 |
| 1984-08-24 | 433 | 446 | 431 | 439 | 10,420,998 | 4,262.14 |
| 1984-08-23 | 410 | 428 | 408 | 428 | 8,014,998 | 4,155.34 |
| 1984-08-22 | 410 | 413 | 396 | 398 | 1,254,000 | 3,864.08 |
| 1984-08-21 | 401 | 405 | 392 | 392 | 672,000 | 3,805.83 |
| 1984-08-20 | 409 | 414 | 405 | 405 | 857,000 | 3,932.04 |
| 1984-08-18 | 408 | 410 | 401 | 410 | 1,068,000 | 3,980.58 |
| 1984-08-17 | 413 | 419 | 402 | 410 | 2,807,999 | 3,980.58 |
| 1984-08-16 | 405 | 415 | 404 | 414 | 4,170,999 | 4,019.42 |
| 1984-08-15 | 389 | 404 | 389 | 395 | 1,480,000 | 3,834.95 |
| 1984-08-14 | 380 | 393 | 380 | 384 | 672,000 | 3,728.16 |
| 1984-08-13 | 387 | 389 | 375 | 375 | 425,000 | 3,640.78 |
| 1984-08-10 | 389 | 395 | 385 | 392 | 1,552,000 | 3,805.83 |
| 1984-08-09 | 404 | 408 | 385 | 385 | 1,966,000 | 3,737.86 |
| 1984-08-08 | 420 | 423 | 400 | 403 | 7,559,998 | 3,912.62 |
| 1984-08-07 | 393 | 408 | 391 | 405 | 6,558,999 | 3,932.04 |
| 1984-08-06 | 380 | 402 | 380 | 388 | 3,112,999 | 3,766.99 |
| 1984-08-04 | 388 | 395 | 381 | 385 | 1,799,000 | 3,737.86 |
| 1984-08-03 | 365 | 404 | 360 | 393 | 5,794,999 | 3,815.53 |
| 1984-08-02 | 355 | 373 | 351 | 365 | 3,045,999 | 3,543.69 |
| 1984-08-01 | 320 | 363 | 316 | 341 | 2,222,000 | 3,310.68 |
| 1984-07-31 | 300 | 320 | 296 | 315 | 469,000 | 3,058.25 |
| 1984-07-30 | 305 | 310 | 301 | 302 | 80,000 | 2,932.04 |
| 1984-07-28 | 312 | 315 | 308 | 315 | 76,000 | 3,058.25 |
| 1984-07-27 | 320 | 320 | 316 | 316 | 95,000 | 3,067.96 |
| 1984-07-26 | 320 | 320 | 315 | 316 | 80,000 | 3,067.96 |
| 1984-07-25 | 320 | 320 | 314 | 319 | 122,000 | 3,097.09 |
| 1984-07-24 | 309 | 320 | 300 | 306 | 160,000 | 2,970.87 |
| 1984-07-23 | 335 | 335 | 310 | 310 | 145,000 | 3,009.71 |
| 1984-07-21 | 335 | 335 | 330 | 330 | 43,000 | 3,203.88 |
| 1984-07-20 | 330 | 330 | 330 | 330 | 91,000 | 3,203.88 |
| 1984-07-19 | 339 | 339 | 334 | 334 | 164,000 | 3,242.72 |
| 1984-07-18 | 345 | 345 | 336 | 337 | 116,000 | 3,271.84 |
| 1984-07-17 | 346 | 350 | 345 | 345 | 131,000 | 3,349.51 |
| 1984-07-16 | 343 | 355 | 338 | 347 | 107,000 | 3,368.93 |
| 1984-07-13 | 342 | 342 | 337 | 337 | 104,000 | 3,271.84 |
| 1984-07-12 | 337 | 346 | 336 | 337 | 195,000 | 3,271.84 |
| 1984-07-11 | 339 | 340 | 336 | 337 | 69,000 | 3,271.84 |
| 1984-07-10 | 341 | 341 | 335 | 336 | 173,000 | 3,262.14 |
| 1984-07-09 | 340 | 345 | 338 | 341 | 79,000 | 3,310.68 |
| 1984-07-07 | 344 | 345 | 340 | 340 | 109,000 | 3,300.97 |
| 1984-07-06 | 340 | 340 | 337 | 340 | 179,000 | 3,300.97 |
| 1984-07-05 | 345 | 346 | 338 | 339 | 89,000 | 3,291.26 |
| 1984-07-04 | 340 | 350 | 337 | 350 | 142,000 | 3,398.06 |
| 1984-07-03 | 346 | 346 | 340 | 340 | 84,000 | 3,300.97 |
| 1984-07-02 | 345 | 347 | 340 | 345 | 142,000 | 3,349.51 |
| 1984-06-30 | 347 | 347 | 344 | 345 | 97,000 | 3,349.51 |
| 1984-06-29 | 345 | 348 | 341 | 347 | 202,000 | 3,368.93 |
| 1984-06-28 | 341 | 342 | 340 | 340 | 198,000 | 3,300.97 |
| 1984-06-27 | 343 | 348 | 340 | 340 | 163,000 | 3,300.97 |
| 1984-06-26 | 343 | 349 | 341 | 342 | 65,000 | 3,320.39 |
| 1984-06-25 | 340 | 344 | 340 | 341 | 103,000 | 3,310.68 |
| 1984-06-23 | 342 | 348 | 340 | 340 | 86,000 | 3,300.97 |
| 1984-06-22 | 345 | 350 | 341 | 350 | 123,000 | 3,398.06 |
| 1984-06-21 | 348 | 350 | 345 | 350 | 163,000 | 3,398.06 |
| 1984-06-20 | 343 | 355 | 343 | 350 | 172,000 | 3,398.06 |
| 1984-06-19 | 350 | 350 | 344 | 344 | 109,000 | 3,339.81 |
| 1984-06-18 | 344 | 349 | 344 | 345 | 95,000 | 3,349.51 |
| 1984-06-16 | 343 | 349 | 342 | 349 | 72,000 | 3,388.35 |
| 1984-06-15 | 343 | 349 | 341 | 343 | 177,000 | 3,330.10 |
| 1984-06-14 | 349 | 359 | 349 | 349 | 110,000 | 3,388.35 |
| 1984-06-13 | 356 | 362 | 350 | 350 | 178,000 | 3,398.06 |
| 1984-06-12 | 356 | 365 | 356 | 360 | 291,000 | 3,495.15 |
| 1984-06-11 | 360 | 363 | 357 | 362 | 97,000 | 3,514.56 |
| 1984-06-08 | 365 | 369 | 356 | 360 | 357,000 | 3,495.15 |
| 1984-06-07 | 348 | 363 | 348 | 363 | 193,000 | 3,524.27 |
| 1984-06-06 | 356 | 359 | 346 | 349 | 275,000 | 3,388.35 |
| 1984-06-05 | 346 | 369 | 346 | 365 | 341,000 | 3,543.69 |
| 1984-06-04 | 340 | 345 | 338 | 341 | 234,000 | 3,310.68 |
| 1984-06-02 | 341 | 347 | 339 | 340 | 271,000 | 3,300.97 |
| 1984-06-01 | 340 | 344 | 336 | 336 | 279,000 | 3,262.14 |
| 1984-05-31 | 350 | 352 | 335 | 335 | 620,000 | 3,252.43 |
| 1984-05-30 | 352 | 356 | 351 | 352 | 171,000 | 3,417.48 |
| 1984-05-29 | 361 | 365 | 355 | 362 | 273,000 | 3,514.56 |
| 1984-05-28 | 366 | 367 | 361 | 365 | 192,000 | 3,543.69 |
| 1984-05-26 | 365 | 369 | 363 | 363 | 229,000 | 3,524.27 |
| 1984-05-25 | 380 | 380 | 363 | 370 | 1,387,000 | 3,592.23 |
| 1984-05-24 | 341 | 395 | 341 | 390 | 1,217,000 | 3,786.41 |
| 1984-05-23 | 341 | 345 | 341 | 342 | 292,000 | 3,320.39 |
| 1984-05-22 | 350 | 356 | 349 | 350 | 153,000 | 3,398.06 |
| 1984-05-21 | 360 | 375 | 357 | 357 | 149,000 | 3,466.02 |
| 1984-05-19 | 349 | 360 | 349 | 360 | 126,000 | 3,495.15 |
| 1984-05-18 | 354 | 358 | 351 | 352 | 281,000 | 3,417.48 |
| 1984-05-17 | 375 | 379 | 360 | 364 | 278,000 | 3,533.98 |
| 1984-05-16 | 368 | 378 | 365 | 365 | 295,000 | 3,543.69 |
| 1984-05-15 | 366 | 370 | 366 | 367 | 205,000 | 3,563.11 |
| 1984-05-14 | 375 | 375 | 365 | 370 | 199,000 | 3,592.23 |
| 1984-05-11 | 377 | 377 | 372 | 375 | 218,000 | 3,640.78 |
| 1984-05-10 | 377 | 377 | 367 | 375 | 729,000 | 3,640.78 |
| 1984-05-09 | 376 | 380 | 376 | 379 | 218,000 | 3,679.61 |
| 1984-05-08 | 381 | 381 | 376 | 376 | 304,000 | 3,650.49 |
| 1984-05-07 | 386 | 387 | 382 | 382 | 193,000 | 3,708.74 |
| 1984-05-04 | 381 | 389 | 380 | 382 | 229,000 | 3,708.74 |
| 1984-05-02 | 375 | 390 | 370 | 389 | 471,000 | 3,776.70 |
| 1984-05-01 | 381 | 385 | 376 | 378 | 287,000 | 3,669.90 |
| 1984-04-28 | 376 | 380 | 375 | 380 | 499,000 | 3,689.32 |
| 1984-04-27 | 376 | 380 | 375 | 376 | 478,000 | 3,650.49 |
| 1984-04-26 | 391 | 391 | 375 | 375 | 675,000 | 3,640.78 |
| 1984-04-25 | 390 | 395 | 387 | 390 | 853,000 | 3,786.41 |
| 1984-04-24 | 387 | 392 | 386 | 390 | 240,000 | 3,786.41 |
| 1984-04-23 | 388 | 390 | 386 | 387 | 349,000 | 3,757.28 |
| 1984-04-21 | 390 | 393 | 388 | 389 | 220,000 | 3,776.70 |
| 1984-04-20 | 388 | 390 | 387 | 390 | 371,000 | 3,786.41 |
| 1984-04-19 | 402 | 403 | 390 | 390 | 721,000 | 3,786.41 |
| 1984-04-18 | 399 | 403 | 393 | 402 | 491,000 | 3,902.91 |
| 1984-04-17 | 403 | 409 | 395 | 399 | 745,000 | 3,873.79 |
| 1984-04-16 | 400 | 408 | 400 | 408 | 408,000 | 3,961.17 |
| 1984-04-13 | 397 | 399 | 385 | 392 | 1,163,000 | 3,805.83 |
| 1984-04-12 | 410 | 417 | 400 | 400 | 966,000 | 3,883.50 |
| 1984-04-11 | 413 | 414 | 407 | 408 | 1,517,000 | 3,961.17 |
| 1984-04-10 | 418 | 424 | 410 | 415 | 2,445,999 | 4,029.13 |
| 1984-04-09 | 407 | 415 | 406 | 408 | 1,269,000 | 3,961.17 |
| 1984-04-07 | 420 | 420 | 406 | 406 | 1,842,000 | 3,941.75 |
| 1984-04-06 | 433 | 440 | 415 | 415 | 6,558,999 | 4,029.13 |
| 1984-04-05 | 432 | 443 | 427 | 443 | 16,252,996 | 4,300.97 |
| 1984-04-04 | 395 | 405 | 386 | 402 | 4,953,999 | 3,902.91 |
| 1984-04-03 | 387 | 400 | 383 | 388 | 6,482,999 | 3,766.99 |
| 1984-04-02 | 390 | 393 | 380 | 382 | 2,381,999 | 3,708.74 |
| 1984-03-31 | 382 | 395 | 381 | 385 | 4,187,999 | 3,737.86 |
| 1984-03-30 | 362 | 380 | 361 | 377 | 1,701,000 | 3,660.19 |
| 1984-03-29 | 366 | 369 | 357 | 357 | 563,000 | 3,466.02 |
| 1984-03-28 | 359 | 369 | 357 | 364 | 999,000 | 3,533.98 |
| 1984-03-27 | 371 | 373 | 358 | 360 | 762,000 | 3,495.15 |
| 1984-03-26 | 375 | 375 | 368 | 370 | 538,000 | 3,592.23 |
| 1984-03-24 | 370 | 370 | 365 | 370 | 611,000 | 3,592.23 |
| 1984-03-23 | 370 | 373 | 365 | 368 | 1,231,000 | 3,572.82 |
| 1984-03-22 | 380 | 380 | 370 | 370 | 1,127,000 | 3,592.23 |
| 1984-03-21 | 384 | 385 | 371 | 376 | 1,536,000 | 3,650.49 |
| 1984-03-19 | 378 | 388 | 375 | 382 | 4,227,999 | 3,708.74 |
| 1984-03-17 | 363 | 375 | 361 | 373 | 1,080,000 | 3,621.36 |
| 1984-03-16 | 356 | 364 | 356 | 359 | 712,000 | 3,485.44 |
| 1984-03-15 | 370 | 372 | 355 | 355 | 1,057,000 | 3,446.60 |
| 1984-03-14 | 368 | 370 | 364 | 370 | 1,398,000 | 3,592.23 |
| 1984-03-13 | 367 | 375 | 361 | 364 | 2,523,999 | 3,533.98 |
| 1984-03-12 | 359 | 365 | 358 | 364 | 1,302,000 | 3,533.98 |
| 1984-03-09 | 358 | 359 | 353 | 358 | 653,000 | 3,475.73 |
| 1984-03-08 | 358 | 360 | 353 | 353 | 377,000 | 3,427.18 |
| 1984-03-07 | 362 | 362 | 356 | 359 | 983,000 | 3,485.44 |
| 1984-03-06 | 354 | 358 | 350 | 352 | 746,000 | 3,417.48 |
| 1984-03-05 | 352 | 360 | 352 | 353 | 590,000 | 3,427.18 |
| 1984-03-03 | 356 | 360 | 349 | 353 | 634,000 | 3,427.18 |
| 1984-03-02 | 363 | 366 | 357 | 360 | 934,000 | 3,495.15 |
| 1984-03-01 | 375 | 375 | 359 | 361 | 3,126,999 | 3,504.85 |
| 1984-02-29 | 367 | 377 | 364 | 370 | 3,317,999 | 3,592.23 |
| 1984-02-28 | 375 | 383 | 371 | 372 | 6,642,999 | 3,611.65 |
| 1984-02-27 | 377 | 381 | 371 | 377 | 14,071,997 | 3,660.19 |
| 1984-02-25 | 340 | 365 | 336 | 360 | 3,289,999 | 3,495.15 |
| 1984-02-24 | 337 | 338 | 330 | 338 | 1,015,000 | 3,281.55 |
| 1984-02-23 | 328 | 333 | 323 | 332 | 698,000 | 3,223.30 |
| 1984-02-22 | 334 | 339 | 323 | 323 | 489,000 | 3,135.92 |
| 1984-02-21 | 325 | 332 | 325 | 330 | 493,000 | 3,203.88 |
| 1984-02-20 | 327 | 332 | 325 | 325 | 310,000 | 3,155.34 |
| 1984-02-18 | 332 | 332 | 322 | 322 | 435,000 | 3,126.21 |
| 1984-02-17 | 325 | 334 | 322 | 329 | 702,000 | 3,194.17 |
| 1984-02-16 | 324 | 330 | 321 | 328 | 478,000 | 3,184.47 |
| 1984-02-15 | 333 | 333 | 326 | 328 | 410,000 | 3,184.47 |
| 1984-02-14 | 340 | 340 | 322 | 328 | 564,000 | 3,184.47 |
| 1984-02-13 | 341 | 343 | 336 | 336 | 317,000 | 3,262.14 |
| 1984-02-10 | 340 | 342 | 336 | 336 | 786,000 | 3,262.14 |
| 1984-02-09 | 344 | 352 | 340 | 340 | 1,933,000 | 3,300.97 |
| 1984-02-08 | 352 | 356 | 341 | 343 | 3,724,999 | 3,330.10 |
| 1984-02-07 | 350 | 357 | 343 | 348 | 4,674,999 | 3,378.64 |
| 1984-02-06 | 344 | 347 | 341 | 346 | 2,925,999 | 3,359.22 |
| 1984-02-04 | 345 | 345 | 340 | 340 | 2,183,000 | 3,300.97 |
| 1984-02-03 | 340 | 346 | 337 | 343 | 4,239,999 | 3,330.10 |
| 1984-02-02 | 330 | 335 | 328 | 334 | 1,386,000 | 3,242.72 |
| 1984-02-01 | 333 | 333 | 327 | 328 | 1,376,000 | 3,184.47 |
| 1984-01-31 | 336 | 336 | 326 | 330 | 1,461,000 | 3,203.88 |
| 1984-01-30 | 325 | 331 | 320 | 331 | 893,000 | 3,213.59 |
| 1984-01-28 | 325 | 325 | 320 | 320 | 487,000 | 3,106.80 |
| 1984-01-27 | 314 | 322 | 314 | 315 | 370,000 | 3,058.25 |
| 1984-01-26 | 316 | 319 | 312 | 313 | 188,000 | 3,038.83 |
| 1984-01-25 | 320 | 323 | 311 | 311 | 486,000 | 3,019.42 |
| 1984-01-24 | 320 | 323 | 318 | 318 | 130,000 | 3,087.38 |
| 1984-01-23 | 320 | 327 | 318 | 319 | 212,000 | 3,097.09 |
| 1984-01-21 | 323 | 323 | 316 | 316 | 177,000 | 3,067.96 |
| 1984-01-20 | 328 | 328 | 320 | 320 | 264,000 | 3,106.80 |
| 1984-01-19 | 332 | 333 | 320 | 325 | 579,000 | 3,155.34 |
| 1984-01-18 | 325 | 334 | 323 | 334 | 891,000 | 3,242.72 |
| 1984-01-17 | 329 | 330 | 321 | 321 | 322,000 | 3,116.50 |
| 1984-01-13 | 326 | 326 | 316 | 326 | 464,000 | 3,165.05 |
| 1984-01-12 | 325 | 329 | 320 | 327 | 399,000 | 3,174.76 |
| 1984-01-11 | 318 | 330 | 313 | 330 | 598,000 | 3,203.88 |
| 1984-01-10 | 322 | 322 | 313 | 313 | 522,000 | 3,038.83 |
| 1984-01-09 | 306 | 318 | 306 | 317 | 312,000 | 3,077.67 |
| 1984-01-07 | 310 | 313 | 309 | 309 | 101,000 | 3,000 |
| 1984-01-06 | 315 | 315 | 310 | 310 | 255,000 | 3,009.71 |
| 1984-01-05 | 314 | 314 | 310 | 311 | 264,000 | 3,019.42 |
| 1984-01-04 | 317 | 317 | 308 | 314 | 174,000 | 3,048.54 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
