5781 東邦金属(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 | 686 | 690 | 680 | 682 | 6,000 | 5,123.97 |
| 1984-12-27 | 699 | 701 | 686 | 686 | 8,000 | 5,154.02 |
| 1984-12-26 | 685 | 710 | 685 | 699 | 20,000 | 5,251.69 |
| 1984-12-25 | 690 | 690 | 685 | 685 | 8,000 | 5,146.51 |
| 1984-12-24 | 735 | 735 | 711 | 711 | 4,000 | 5,341.85 |
| 1984-12-22 | 735 | 735 | 735 | 735 | 2,000 | 5,522.16 |
| 1984-12-21 | 735 | 735 | 730 | 735 | 10,000 | 5,522.16 |
| 1984-12-20 | 742 | 743 | 725 | 740 | 18,000 | 5,559.73 |
| 1984-12-19 | 745 | 755 | 735 | 735 | 12,000 | 5,522.16 |
| 1984-12-18 | 755 | 760 | 749 | 749 | 12,000 | 5,627.35 |
| 1984-12-17 | 730 | 760 | 725 | 760 | 9,000 | 5,709.99 |
| 1984-12-15 | 735 | 742 | 731 | 742 | 5,000 | 5,574.76 |
| 1984-12-14 | 735 | 745 | 735 | 735 | 6,000 | 5,522.16 |
| 1984-12-13 | 780 | 780 | 780 | 780 | 2,000 | 5,860.26 |
| 1984-12-12 | 750 | 780 | 750 | 780 | 6,000 | 5,860.26 |
| 1984-12-11 | 770 | 770 | 745 | 745 | 6,000 | 5,597.30 |
| 1984-12-10 | 805 | 805 | 792 | 792 | 12,000 | 5,950.41 |
| 1984-12-07 | 810 | 810 | 790 | 790 | 19,000 | 5,935.39 |
| 1984-12-06 | 815 | 815 | 802 | 810 | 30,000 | 6,085.65 |
| 1984-12-05 | 808 | 810 | 792 | 810 | 28,000 | 6,085.65 |
| 1984-12-04 | 810 | 810 | 780 | 809 | 19,000 | 6,078.14 |
| 1984-12-03 | 790 | 790 | 790 | 790 | 1,000 | 5,935.39 |
| 1984-12-01 | 780 | 798 | 780 | 798 | 14,000 | 5,995.49 |
| 1984-11-30 | 795 | 800 | 760 | 760 | 26,000 | 5,709.99 |
| 1984-11-29 | 770 | 835 | 770 | 810 | 48,000 | 6,085.65 |
| 1984-11-28 | 725 | 765 | 725 | 765 | 49,000 | 5,747.56 |
| 1984-11-27 | 720 | 737 | 720 | 737 | 9,000 | 5,537.19 |
| 1984-11-26 | 740 | 755 | 740 | 750 | 7,000 | 5,634.86 |
| 1984-11-24 | 735 | 735 | 735 | 735 | 7,000 | 5,522.16 |
| 1984-11-22 | 730 | 751 | 725 | 750 | 19,000 | 5,634.86 |
| 1984-11-21 | 745 | 751 | 745 | 751 | 19,000 | 5,642.37 |
| 1984-11-20 | 740 | 765 | 740 | 765 | 11,000 | 5,747.56 |
| 1984-11-19 | 752 | 752 | 732 | 732 | 6,000 | 5,499.62 |
| 1984-11-17 | 780 | 780 | 765 | 770 | 12,000 | 5,785.12 |
| 1984-11-16 | 740 | 800 | 740 | 800 | 30,000 | 6,010.52 |
| 1984-11-15 | 740 | 750 | 739 | 745 | 9,000 | 5,597.30 |
| 1984-11-14 | 711 | 740 | 711 | 740 | 16,000 | 5,559.73 |
| 1984-11-13 | 710 | 715 | 700 | 710 | 5,000 | 5,334.33 |
| 1984-11-12 | 700 | 700 | 700 | 700 | 4,000 | 5,259.20 |
| 1984-11-09 | 670 | 680 | 670 | 671 | 12,000 | 5,041.32 |
| 1984-11-08 | 700 | 700 | 655 | 655 | 8,000 | 4,921.11 |
| 1984-11-07 | 730 | 730 | 700 | 700 | 10,000 | 5,259.20 |
| 1984-11-06 | 750 | 750 | 730 | 730 | 18,000 | 5,484.60 |
| 1984-11-05 | 725 | 749 | 725 | 749 | 35,000 | 5,627.35 |
| 1984-11-02 | 721 | 725 | 715 | 715 | 8,000 | 5,371.90 |
| 1984-11-01 | 735 | 755 | 720 | 720 | 11,000 | 5,409.47 |
| 1984-10-31 | 745 | 745 | 725 | 735 | 12,000 | 5,522.16 |
| 1984-10-30 | 755 | 755 | 750 | 750 | 6,000 | 5,634.86 |
| 1984-10-29 | 726 | 755 | 726 | 755 | 13,000 | 5,672.43 |
| 1984-10-27 | 750 | 750 | 725 | 725 | 28,000 | 5,447.03 |
| 1984-10-26 | 760 | 770 | 755 | 770 | 16,000 | 5,785.12 |
| 1984-10-25 | 785 | 785 | 755 | 770 | 12,000 | 5,785.12 |
| 1984-10-24 | 765 | 810 | 765 | 790 | 23,000 | 5,935.39 |
| 1984-10-23 | 775 | 800 | 760 | 773 | 39,000 | 5,807.66 |
| 1984-10-22 | 805 | 811 | 775 | 800 | 40,000 | 6,010.52 |
| 1984-10-20 | 815 | 845 | 805 | 805 | 36,000 | 6,048.08 |
| 1984-10-19 | 900 | 927 | 850 | 850 | 133,000 | 6,386.18 |
| 1984-10-18 | 900 | 940 | 880 | 894 | 524,000 | 6,716.75 |
| 1984-10-17 | 865 | 915 | 850 | 895 | 370,000 | 6,724.27 |
| 1984-10-16 | 805 | 820 | 800 | 815 | 55,000 | 6,123.22 |
| 1984-10-15 | 840 | 840 | 800 | 800 | 63,000 | 6,010.52 |
| 1984-10-12 | 830 | 880 | 820 | 830 | 161,000 | 6,235.91 |
| 1984-10-11 | 800 | 829 | 800 | 825 | 176,000 | 6,198.35 |
| 1984-10-09 | 825 | 860 | 783 | 783 | 180,000 | 5,882.79 |
| 1984-10-08 | 850 | 879 | 785 | 835 | 161,000 | 6,273.48 |
| 1984-10-06 | 830 | 898 | 830 | 865 | 407,000 | 6,498.87 |
| 1984-10-05 | 865 | 898 | 850 | 850 | 1,112,000 | 6,386.18 |
| 1984-10-04 | 720 | 798 | 720 | 798 | 1,451,000 | 5,995.49 |
| 1984-10-03 | 660 | 715 | 650 | 698 | 530,000 | 5,244.18 |
| 1984-10-02 | 660 | 673 | 630 | 630 | 471,000 | 4,733.28 |
| 1984-10-01 | 585 | 645 | 580 | 625 | 164,000 | 4,695.72 |
| 1984-09-29 | 549 | 570 | 548 | 570 | 7,000 | 4,282.49 |
| 1984-09-28 | 530 | 549 | 530 | 549 | 10,000 | 4,124.72 |
| 1984-09-27 | 528 | 530 | 528 | 530 | 4,000 | 3,981.97 |
| 1984-09-26 | 560 | 560 | 528 | 528 | 32,000 | 3,966.94 |
| 1984-09-25 | 565 | 566 | 560 | 560 | 17,000 | 4,207.36 |
| 1984-09-22 | 560 | 561 | 560 | 561 | 4,000 | 4,214.88 |
| 1984-09-21 | 567 | 567 | 561 | 561 | 4,000 | 4,214.88 |
| 1984-09-20 | 565 | 570 | 560 | 561 | 16,000 | 4,214.88 |
| 1984-09-19 | 585 | 590 | 565 | 580 | 16,000 | 4,357.63 |
| 1984-09-18 | 570 | 590 | 570 | 590 | 16,000 | 4,432.76 |
| 1984-09-17 | 580 | 585 | 580 | 580 | 12,000 | 4,357.63 |
| 1984-09-14 | 585 | 600 | 580 | 595 | 48,000 | 4,470.32 |
| 1984-09-13 | 620 | 620 | 590 | 590 | 33,000 | 4,432.76 |
| 1984-09-12 | 590 | 603 | 590 | 590 | 54,000 | 4,432.76 |
| 1984-09-11 | 626 | 628 | 585 | 590 | 73,000 | 4,432.76 |
| 1984-09-10 | 580 | 640 | 580 | 630 | 297,000 | 4,733.28 |
| 1984-09-07 | 560 | 585 | 555 | 585 | 79,000 | 4,395.19 |
| 1984-09-06 | 565 | 565 | 540 | 560 | 39,000 | 4,207.36 |
| 1984-09-05 | 570 | 570 | 550 | 550 | 89,000 | 4,132.23 |
| 1984-09-04 | 540 | 549 | 530 | 540 | 58,000 | 4,057.10 |
| 1984-09-03 | 530 | 549 | 530 | 549 | 39,000 | 4,124.72 |
| 1984-09-01 | 535 | 535 | 510 | 510 | 21,000 | 3,831.71 |
| 1984-08-31 | 510 | 535 | 510 | 535 | 22,000 | 4,019.53 |
| 1984-08-30 | 500 | 500 | 490 | 495 | 13,000 | 3,719.01 |
| 1984-08-29 | 490 | 500 | 490 | 500 | 14,000 | 3,756.57 |
| 1984-08-28 | 510 | 515 | 505 | 515 | 13,000 | 3,869.27 |
| 1984-08-27 | 545 | 545 | 535 | 539 | 21,000 | 4,049.59 |
| 1984-08-25 | 530 | 540 | 520 | 540 | 50,000 | 4,057.10 |
| 1984-08-24 | 520 | 525 | 512 | 525 | 49,000 | 3,944.40 |
| 1984-08-23 | 495 | 510 | 495 | 510 | 23,000 | 3,831.71 |
| 1984-08-22 | 493 | 500 | 493 | 500 | 7,000 | 3,756.57 |
| 1984-08-21 | 482 | 497 | 482 | 497 | 14,000 | 3,734.03 |
| 1984-08-20 | 526 | 528 | 500 | 500 | 40,000 | 3,756.57 |
| 1984-08-18 | 500 | 530 | 500 | 528 | 52,000 | 3,966.94 |
| 1984-08-17 | 500 | 500 | 490 | 495 | 36,000 | 3,719.01 |
| 1984-08-16 | 460 | 475 | 460 | 475 | 28,000 | 3,568.75 |
| 1984-08-15 | 440 | 467 | 440 | 467 | 6,000 | 3,508.64 |
| 1984-08-14 | 430 | 430 | 430 | 430 | 1,000 | 3,230.65 |
| 1984-08-10 | 415 | 425 | 415 | 425 | 7,000 | 3,193.09 |
| 1984-08-08 | 425 | 425 | 420 | 420 | 7,000 | 3,155.52 |
| 1984-08-07 | 430 | 430 | 430 | 430 | 2,000 | 3,230.65 |
| 1984-08-06 | 440 | 440 | 440 | 440 | 2,000 | 3,305.79 |
| 1984-08-04 | 440 | 440 | 440 | 440 | 13,000 | 3,305.79 |
| 1984-08-03 | 430 | 435 | 430 | 435 | 3,000 | 3,268.22 |
| 1984-08-02 | 420 | 420 | 413 | 413 | 3,000 | 3,102.93 |
| 1984-08-01 | 410 | 410 | 410 | 410 | 2,000 | 3,080.39 |
| 1984-07-30 | 430 | 430 | 430 | 430 | 1,000 | 3,230.65 |
| 1984-07-28 | 410 | 410 | 405 | 405 | 34,000 | 3,042.82 |
| 1984-07-27 | 430 | 430 | 430 | 430 | 3,000 | 3,230.65 |
| 1984-07-26 | 440 | 440 | 440 | 440 | 7,000 | 3,305.79 |
| 1984-07-25 | 445 | 450 | 445 | 450 | 4,000 | 3,380.92 |
| 1984-07-24 | 445 | 450 | 435 | 445 | 11,000 | 3,343.35 |
| 1984-07-23 | 450 | 450 | 450 | 450 | 1,000 | 3,380.92 |
| 1984-07-20 | 460 | 460 | 456 | 456 | 7,000 | 3,426 |
| 1984-07-19 | 470 | 470 | 450 | 455 | 22,000 | 3,418.48 |
| 1984-07-18 | 470 | 470 | 469 | 470 | 7,000 | 3,531.18 |
| 1984-07-17 | 455 | 475 | 453 | 460 | 28,000 | 3,456.05 |
| 1984-07-16 | 443 | 474 | 443 | 445 | 34,000 | 3,343.35 |
| 1984-07-13 | 470 | 470 | 441 | 441 | 10,000 | 3,313.30 |
| 1984-07-12 | 485 | 485 | 485 | 485 | 1,000 | 3,643.88 |
| 1984-07-11 | 515 | 515 | 495 | 495 | 13,000 | 3,719.01 |
| 1984-07-10 | 540 | 540 | 510 | 525 | 37,000 | 3,944.40 |
| 1984-07-09 | 530 | 531 | 528 | 530 | 67,000 | 3,981.97 |
| 1984-07-07 | 510 | 530 | 510 | 530 | 68,000 | 3,981.97 |
| 1984-07-06 | 445 | 460 | 439 | 460 | 47,000 | 3,456.05 |
| 1984-07-05 | 440 | 455 | 440 | 450 | 11,000 | 3,380.92 |
| 1984-07-04 | 450 | 450 | 445 | 445 | 15,000 | 3,343.35 |
| 1984-07-03 | 455 | 455 | 455 | 455 | 3,000 | 3,418.48 |
| 1984-07-02 | 440 | 454 | 440 | 454 | 4,000 | 3,410.97 |
| 1984-06-30 | 429 | 429 | 429 | 429 | 1,000 | 3,223.14 |
| 1984-06-29 | 415 | 416 | 415 | 416 | 4,000 | 3,125.47 |
| 1984-06-28 | 425 | 425 | 415 | 415 | 5,000 | 3,117.96 |
| 1984-06-27 | 430 | 430 | 425 | 425 | 7,000 | 3,193.09 |
| 1984-06-26 | 430 | 430 | 430 | 430 | 2,000 | 3,230.65 |
| 1984-06-25 | 430 | 430 | 425 | 430 | 4,000 | 3,230.65 |
| 1984-06-23 | 440 | 440 | 430 | 430 | 2,000 | 3,230.65 |
| 1984-06-22 | 440 | 440 | 440 | 440 | 1,000 | 3,305.79 |
| 1984-06-21 | 435 | 440 | 435 | 440 | 5,000 | 3,305.79 |
| 1984-06-20 | 440 | 449 | 436 | 449 | 9,000 | 3,373.40 |
| 1984-06-19 | 430 | 431 | 430 | 430 | 12,000 | 3,230.65 |
| 1984-06-15 | 440 | 440 | 440 | 440 | 1,000 | 3,305.79 |
| 1984-06-14 | 447 | 447 | 445 | 445 | 9,000 | 3,343.35 |
| 1984-06-13 | 445 | 445 | 445 | 445 | 1,000 | 3,343.35 |
| 1984-06-12 | 465 | 465 | 465 | 465 | 1,000 | 3,493.61 |
| 1984-06-11 | 470 | 470 | 470 | 470 | 4,000 | 3,531.18 |
| 1984-06-08 | 470 | 470 | 470 | 470 | 1,000 | 3,531.18 |
| 1984-06-07 | 450 | 455 | 445 | 445 | 13,000 | 3,343.35 |
| 1984-06-06 | 460 | 465 | 445 | 445 | 8,000 | 3,343.35 |
| 1984-06-04 | 470 | 470 | 470 | 470 | 1,000 | 3,531.18 |
| 1984-06-01 | 470 | 480 | 470 | 470 | 4,000 | 3,531.18 |
| 1984-05-30 | 480 | 499 | 480 | 499 | 7,000 | 3,749.06 |
| 1984-05-29 | 490 | 490 | 470 | 470 | 5,000 | 3,531.18 |
| 1984-05-28 | 495 | 500 | 495 | 500 | 3,000 | 3,756.57 |
| 1984-05-26 | 490 | 500 | 490 | 500 | 5,000 | 3,756.57 |
| 1984-05-25 | 499 | 500 | 490 | 500 | 6,000 | 3,756.57 |
| 1984-05-24 | 461 | 485 | 460 | 465 | 9,000 | 3,493.61 |
| 1984-05-23 | 460 | 460 | 460 | 460 | 8,000 | 3,456.05 |
| 1984-05-22 | 460 | 460 | 460 | 460 | 16,000 | 3,456.05 |
| 1984-05-21 | 466 | 466 | 460 | 460 | 11,000 | 3,456.05 |
| 1984-05-19 | 465 | 465 | 460 | 460 | 3,000 | 3,456.05 |
| 1984-05-18 | 455 | 455 | 455 | 455 | 5,000 | 3,418.48 |
| 1984-05-16 | 480 | 485 | 473 | 485 | 12,000 | 3,643.88 |
| 1984-05-15 | 490 | 500 | 487 | 490 | 12,000 | 3,681.44 |
| 1984-05-14 | 497 | 505 | 493 | 495 | 19,000 | 3,719.01 |
| 1984-05-11 | 495 | 505 | 495 | 500 | 16,000 | 3,756.57 |
| 1984-05-10 | 500 | 501 | 500 | 500 | 15,000 | 3,756.57 |
| 1984-05-09 | 535 | 535 | 500 | 510 | 19,000 | 3,831.71 |
| 1984-05-08 | 535 | 535 | 530 | 530 | 13,000 | 3,981.97 |
| 1984-05-07 | 540 | 540 | 537 | 540 | 10,000 | 4,057.10 |
| 1984-05-04 | 547 | 547 | 534 | 535 | 20,000 | 4,019.53 |
| 1984-05-02 | 550 | 550 | 548 | 548 | 11,000 | 4,117.21 |
| 1984-05-01 | 546 | 555 | 545 | 550 | 8,000 | 4,132.23 |
| 1984-04-28 | 545 | 556 | 540 | 546 | 19,000 | 4,102.18 |
| 1984-04-27 | 545 | 565 | 545 | 546 | 12,000 | 4,102.18 |
| 1984-04-26 | 570 | 570 | 535 | 540 | 22,000 | 4,057.10 |
| 1984-04-25 | 575 | 575 | 570 | 570 | 28,000 | 4,282.49 |
| 1984-04-24 | 575 | 581 | 575 | 575 | 12,000 | 4,320.06 |
| 1984-04-23 | 590 | 590 | 575 | 575 | 8,000 | 4,320.06 |
| 1984-04-21 | 600 | 605 | 595 | 595 | 7,000 | 4,470.32 |
| 1984-04-20 | 610 | 610 | 590 | 590 | 24,000 | 4,432.76 |
| 1984-04-19 | 625 | 625 | 600 | 600 | 8,000 | 4,507.89 |
| 1984-04-18 | 620 | 630 | 600 | 615 | 27,000 | 4,620.59 |
| 1984-04-17 | 631 | 635 | 611 | 630 | 30,000 | 4,733.28 |
| 1984-04-16 | 625 | 631 | 610 | 631 | 71,000 | 4,740.80 |
| 1984-04-13 | 610 | 620 | 590 | 620 | 28,000 | 4,658.15 |
| 1984-04-12 | 615 | 630 | 600 | 600 | 44,000 | 4,507.89 |
| 1984-04-11 | 625 | 630 | 610 | 610 | 29,000 | 4,583.02 |
| 1984-04-10 | 598 | 603 | 590 | 600 | 32,000 | 4,507.89 |
| 1984-04-09 | 610 | 620 | 600 | 600 | 18,000 | 4,507.89 |
| 1984-04-07 | 610 | 610 | 600 | 605 | 17,000 | 4,545.45 |
| 1984-04-06 | 625 | 630 | 600 | 600 | 69,000 | 4,507.89 |
| 1984-04-05 | 615 | 620 | 605 | 610 | 21,000 | 4,583.02 |
| 1984-04-04 | 630 | 630 | 590 | 600 | 61,000 | 4,507.89 |
| 1984-04-03 | 625 | 630 | 620 | 630 | 37,000 | 4,733.28 |
| 1984-04-02 | 610 | 630 | 610 | 625 | 30,000 | 4,695.72 |
| 1984-03-31 | 603 | 618 | 600 | 600 | 27,000 | 4,507.89 |
| 1984-03-30 | 625 | 625 | 600 | 600 | 24,000 | 4,507.89 |
| 1984-03-29 | 654 | 654 | 625 | 630 | 55,000 | 4,733.28 |
| 1984-03-28 | 639 | 660 | 630 | 630 | 185,000 | 4,733.28 |
| 1984-03-27 | 560 | 566 | 550 | 563 | 47,000 | 4,229.90 |
| 1984-03-26 | 595 | 595 | 565 | 565 | 20,000 | 4,244.93 |
| 1984-03-24 | 600 | 600 | 585 | 600 | 24,000 | 4,507.89 |
| 1984-03-23 | 601 | 610 | 600 | 600 | 23,000 | 4,507.89 |
| 1984-03-22 | 620 | 620 | 600 | 600 | 22,000 | 4,507.89 |
| 1984-03-21 | 630 | 636 | 615 | 616 | 25,000 | 4,628.10 |
| 1984-03-19 | 605 | 615 | 605 | 606 | 34,000 | 4,552.97 |
| 1984-03-17 | 636 | 636 | 619 | 619 | 14,000 | 4,650.64 |
| 1984-03-16 | 605 | 656 | 605 | 636 | 90,000 | 4,778.36 |
| 1984-03-15 | 614 | 620 | 605 | 605 | 63,000 | 4,545.45 |
| 1984-03-14 | 601 | 620 | 601 | 605 | 66,000 | 4,545.45 |
| 1984-03-13 | 635 | 635 | 598 | 600 | 97,000 | 4,507.89 |
| 1984-03-12 | 652 | 664 | 628 | 630 | 197,000 | 4,733.28 |
| 1984-03-09 | 640 | 694 | 635 | 642 | 856,000 | 4,823.44 |
| 1984-03-08 | 525 | 600 | 525 | 600 | 252,000 | 4,507.89 |
| 1984-03-07 | 500 | 500 | 491 | 500 | 55,000 | 3,756.57 |
| 1984-03-06 | 499 | 510 | 499 | 500 | 61,000 | 3,756.57 |
| 1984-03-05 | 510 | 515 | 495 | 500 | 16,000 | 3,756.57 |
| 1984-03-03 | 525 | 525 | 520 | 520 | 9,000 | 3,906.84 |
| 1984-03-02 | 545 | 545 | 525 | 525 | 38,000 | 3,944.40 |
| 1984-03-01 | 545 | 545 | 530 | 540 | 24,000 | 4,057.10 |
| 1984-02-29 | 540 | 555 | 535 | 535 | 58,000 | 4,019.53 |
| 1984-02-28 | 565 | 579 | 540 | 540 | 86,000 | 4,057.10 |
| 1984-02-27 | 523 | 540 | 520 | 540 | 45,000 | 4,057.10 |
| 1984-02-25 | 526 | 535 | 520 | 521 | 48,000 | 3,914.35 |
| 1984-02-24 | 545 | 545 | 520 | 525 | 75,000 | 3,944.40 |
| 1984-02-23 | 560 | 560 | 515 | 540 | 64,000 | 4,057.10 |
| 1984-02-22 | 580 | 585 | 550 | 560 | 63,000 | 4,207.36 |
| 1984-02-21 | 570 | 575 | 538 | 570 | 99,000 | 4,282.49 |
| 1984-02-20 | 606 | 606 | 580 | 580 | 60,000 | 4,357.63 |
| 1984-02-18 | 615 | 615 | 601 | 611 | 52,000 | 4,590.53 |
| 1984-02-17 | 605 | 625 | 600 | 615 | 180,000 | 4,620.59 |
| 1984-02-16 | 635 | 664 | 595 | 595 | 524,000 | 4,470.32 |
| 1984-02-15 | 580 | 657 | 580 | 640 | 754,000 | 4,808.41 |
| 1984-02-14 | 600 | 600 | 563 | 574 | 94,000 | 4,312.55 |
| 1984-02-13 | 618 | 619 | 580 | 604 | 115,000 | 4,537.94 |
| 1984-02-10 | 620 | 645 | 600 | 620 | 682,000 | 4,658.15 |
| 1984-02-09 | 553 | 649 | 550 | 629 | 1,053,000 | 4,725.77 |
| 1984-02-08 | 530 | 554 | 512 | 550 | 249,000 | 4,132.23 |
| 1984-02-07 | 525 | 529 | 510 | 515 | 65,000 | 3,869.27 |
| 1984-02-06 | 512 | 520 | 500 | 520 | 56,000 | 3,906.84 |
| 1984-02-04 | 515 | 515 | 500 | 505 | 22,000 | 3,794.14 |
| 1984-02-03 | 498 | 510 | 498 | 505 | 39,000 | 3,794.14 |
| 1984-02-02 | 515 | 520 | 477 | 477 | 63,000 | 3,583.77 |
| 1984-02-01 | 517 | 517 | 502 | 515 | 44,000 | 3,869.27 |
| 1984-01-31 | 515 | 527 | 501 | 520 | 86,000 | 3,906.84 |
| 1984-01-30 | 495 | 540 | 495 | 510 | 166,000 | 3,831.71 |
| 1984-01-28 | 495 | 500 | 490 | 490 | 37,000 | 3,681.44 |
| 1984-01-27 | 460 | 485 | 460 | 485 | 37,000 | 3,643.88 |
| 1984-01-26 | 478 | 478 | 450 | 450 | 18,000 | 3,380.92 |
| 1984-01-25 | 470 | 480 | 470 | 478 | 19,000 | 3,591.28 |
| 1984-01-24 | 475 | 477 | 470 | 470 | 8,000 | 3,531.18 |
| 1984-01-23 | 489 | 489 | 475 | 475 | 11,000 | 3,568.75 |
| 1984-01-21 | 500 | 500 | 490 | 490 | 15,000 | 3,681.44 |
| 1984-01-20 | 496 | 500 | 487 | 487 | 38,000 | 3,658.90 |
| 1984-01-19 | 499 | 502 | 486 | 496 | 43,000 | 3,726.52 |
| 1984-01-18 | 500 | 500 | 485 | 495 | 28,000 | 3,719.01 |
| 1984-01-17 | 500 | 505 | 495 | 500 | 22,000 | 3,756.57 |
| 1984-01-13 | 530 | 530 | 500 | 525 | 91,000 | 3,944.40 |
| 1984-01-12 | 525 | 535 | 513 | 530 | 123,000 | 3,981.97 |
| 1984-01-11 | 480 | 535 | 478 | 530 | 382,000 | 3,981.97 |
| 1984-01-10 | 480 | 485 | 456 | 468 | 30,000 | 3,516.15 |
| 1984-01-09 | 495 | 495 | 466 | 480 | 17,000 | 3,606.31 |
| 1984-01-07 | 500 | 500 | 495 | 495 | 27,000 | 3,719.01 |
| 1984-01-06 | 510 | 510 | 492 | 499 | 111,000 | 3,749.06 |
| 1984-01-05 | 510 | 530 | 505 | 513 | 137,000 | 3,854.24 |
| 1984-01-04 | 490 | 505 | 465 | 505 | 158,000 | 3,794.14 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株
