住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,490 | 1,510 | 1,460 | 1,470 | 2,802,001 |
| 1984/12/27 | 1,460 | 1,510 | 1,460 | 1,490 | 5,241,001 |
| 1984/12/26 | 1,410 | 1,440 | 1,400 | 1,440 | 2,478,001 |
| 1984/12/25 | 1,390 | 1,410 | 1,380 | 1,400 | 976,000 |
| 1984/12/24 | 1,370 | 1,400 | 1,370 | 1,380 | 859,000 |
| 1984/12/22 | 1,360 | 1,370 | 1,360 | 1,360 | 1,079,000 |
| 1984/12/21 | 1,350 | 1,360 | 1,350 | 1,350 | 1,294,000 |
| 1984/12/20 | 1,360 | 1,370 | 1,350 | 1,350 | 900,000 |
| 1984/12/19 | 1,340 | 1,350 | 1,330 | 1,340 | 1,061,000 |
| 1984/12/18 | 1,340 | 1,340 | 1,330 | 1,330 | 647,000 |
| 1984/12/17 | 1,330 | 1,350 | 1,330 | 1,350 | 227,000 |
| 1984/12/15 | 1,320 | 1,340 | 1,310 | 1,330 | 418,000 |
| 1984/12/14 | 1,330 | 1,340 | 1,310 | 1,330 | 590,000 |
| 1984/12/13 | 1,320 | 1,350 | 1,320 | 1,340 | 344,000 |
| 1984/12/12 | 1,310 | 1,330 | 1,310 | 1,320 | 711,000 |
| 1984/12/11 | 1,330 | 1,340 | 1,310 | 1,310 | 492,000 |
| 1984/12/10 | 1,340 | 1,350 | 1,320 | 1,330 | 336,000 |
| 1984/12/07 | 1,340 | 1,350 | 1,330 | 1,330 | 818,000 |
| 1984/12/06 | 1,370 | 1,390 | 1,350 | 1,350 | 538,000 |
| 1984/12/05 | 1,390 | 1,390 | 1,360 | 1,360 | 486,000 |
| 1984/12/04 | 1,370 | 1,400 | 1,360 | 1,380 | 609,000 |
| 1984/12/03 | 1,320 | 1,360 | 1,320 | 1,360 | 883,000 |
| 1984/12/01 | 1,330 | 1,340 | 1,310 | 1,310 | 723,000 |
| 1984/11/30 | 1,360 | 1,360 | 1,330 | 1,330 | 1,194,000 |
| 1984/11/29 | 1,330 | 1,360 | 1,330 | 1,360 | 1,262,000 |
| 1984/11/28 | 1,370 | 1,380 | 1,330 | 1,330 | 2,481,001 |
| 1984/11/27 | 1,400 | 1,400 | 1,380 | 1,390 | 1,032,000 |
| 1984/11/26 | 1,390 | 1,410 | 1,390 | 1,400 | 543,000 |
| 1984/11/24 | 1,390 | 1,400 | 1,380 | 1,390 | 610,000 |
| 1984/11/22 | 1,410 | 1,410 | 1,390 | 1,390 | 1,181,000 |
| 1984/11/21 | 1,420 | 1,430 | 1,400 | 1,410 | 1,759,000 |
| 1984/11/20 | 1,450 | 1,460 | 1,430 | 1,430 | 833,000 |
| 1984/11/19 | 1,460 | 1,480 | 1,450 | 1,460 | 769,000 |
| 1984/11/17 | 1,450 | 1,460 | 1,450 | 1,460 | 458,000 |
| 1984/11/16 | 1,460 | 1,460 | 1,450 | 1,450 | 1,009,000 |
| 1984/11/15 | 1,480 | 1,500 | 1,450 | 1,460 | 1,683,000 |
| 1984/11/14 | 1,510 | 1,530 | 1,500 | 1,500 | 653,000 |
| 1984/11/13 | 1,540 | 1,550 | 1,510 | 1,510 | 1,048,000 |
| 1984/11/12 | 1,530 | 1,560 | 1,510 | 1,550 | 1,695,000 |
| 1984/11/09 | 1,510 | 1,540 | 1,500 | 1,500 | 2,840,001 |
| 1984/11/08 | 1,460 | 1,500 | 1,450 | 1,500 | 1,426,000 |
| 1984/11/07 | 1,510 | 1,530 | 1,460 | 1,460 | 2,555,001 |
| 1984/11/06 | 1,570 | 1,590 | 1,540 | 1,540 | 1,542,000 |
| 1984/11/05 | 1,560 | 1,590 | 1,560 | 1,570 | 1,202,000 |
| 1984/11/02 | 1,560 | 1,570 | 1,550 | 1,560 | 1,416,000 |
| 1984/11/01 | 1,590 | 1,600 | 1,550 | 1,550 | 2,398,001 |
| 1984/10/31 | 1,610 | 1,630 | 1,590 | 1,590 | 2,218,001 |
| 1984/10/30 | 1,620 | 1,630 | 1,600 | 1,610 | 1,623,000 |
| 1984/10/29 | 1,660 | 1,660 | 1,620 | 1,620 | 7,411,002 |
| 1984/10/27 | 1,620 | 1,640 | 1,610 | 1,630 | 3,266,001 |
| 1984/10/26 | 1,590 | 1,620 | 1,580 | 1,610 | 3,653,001 |
| 1984/10/25 | 1,610 | 1,610 | 1,570 | 1,580 | 4,155,001 |
| 1984/10/24 | 1,550 | 1,620 | 1,540 | 1,600 | 7,572,002 |
| 1984/10/23 | 1,540 | 1,570 | 1,520 | 1,540 | 4,169,001 |
| 1984/10/22 | 1,540 | 1,560 | 1,520 | 1,520 | 3,875,001 |
| 1984/10/20 | 1,500 | 1,540 | 1,490 | 1,530 | 3,345,001 |
| 1984/10/19 | 1,490 | 1,500 | 1,470 | 1,500 | 2,050,000 |
| 1984/10/18 | 1,460 | 1,490 | 1,450 | 1,470 | 1,154,000 |
| 1984/10/17 | 1,490 | 1,500 | 1,450 | 1,460 | 2,216,001 |
| 1984/10/16 | 1,500 | 1,500 | 1,470 | 1,470 | 2,746,001 |
| 1984/10/15 | 1,440 | 1,520 | 1,440 | 1,500 | 5,197,001 |
| 1984/10/12 | 1,400 | 1,450 | 1,400 | 1,450 | 2,603,001 |
| 1984/10/11 | 1,400 | 1,410 | 1,380 | 1,400 | 1,111,000 |
| 1984/10/09 | 1,400 | 1,420 | 1,390 | 1,400 | 1,820,000 |
| 1984/10/08 | 1,390 | 1,410 | 1,380 | 1,400 | 1,480,000 |
| 1984/10/06 | 1,380 | 1,390 | 1,350 | 1,390 | 925,000 |
| 1984/10/05 | 1,360 | 1,380 | 1,350 | 1,360 | 1,182,000 |
| 1984/10/04 | 1,380 | 1,390 | 1,350 | 1,350 | 1,761,000 |
| 1984/10/03 | 1,390 | 1,410 | 1,380 | 1,380 | 1,794,000 |
| 1984/10/02 | 1,420 | 1,420 | 1,380 | 1,380 | 1,401,000 |
| 1984/10/01 | 1,390 | 1,440 | 1,380 | 1,420 | 4,160,001 |
| 1984/09/29 | 1,380 | 1,400 | 1,370 | 1,370 | 675,000 |
| 1984/09/28 | 1,340 | 1,400 | 1,340 | 1,390 | 1,092,000 |
| 1984/09/27 | 1,390 | 1,390 | 1,340 | 1,340 | 757,000 |
| 1984/09/26 | 1,380 | 1,410 | 1,370 | 1,380 | 2,003,000 |
| 1984/09/25 | 1,350 | 1,360 | 1,340 | 1,340 | 496,000 |
| 1984/09/22 | 1,320 | 1,330 | 1,310 | 1,330 | 613,000 |
| 1984/09/21 | 1,360 | 1,370 | 1,310 | 1,310 | 2,081,000 |
| 1984/09/20 | 1,360 | 1,370 | 1,350 | 1,350 | 802,000 |
| 1984/09/19 | 1,360 | 1,400 | 1,360 | 1,370 | 897,000 |
| 1984/09/18 | 1,400 | 1,400 | 1,360 | 1,380 | 1,124,000 |
| 1984/09/17 | 1,390 | 1,420 | 1,380 | 1,380 | 1,489,000 |
| 1984/09/14 | 1,350 | 1,370 | 1,350 | 1,370 | 1,422,000 |
| 1984/09/13 | 1,300 | 1,310 | 1,290 | 1,310 | 806,000 |
| 1984/09/12 | 1,290 | 1,300 | 1,280 | 1,290 | 1,217,000 |
| 1984/09/11 | 1,300 | 1,310 | 1,280 | 1,280 | 365,000 |
| 1984/09/10 | 1,330 | 1,330 | 1,280 | 1,310 | 859,000 |
| 1984/09/07 | 1,310 | 1,340 | 1,300 | 1,340 | 695,000 |
| 1984/09/06 | 1,300 | 1,300 | 1,280 | 1,300 | 587,000 |
| 1984/09/05 | 1,290 | 1,300 | 1,280 | 1,290 | 965,000 |
| 1984/09/04 | 1,350 | 1,350 | 1,300 | 1,300 | 1,548,000 |
| 1984/09/03 | 1,350 | 1,380 | 1,350 | 1,360 | 347,000 |
| 1984/09/01 | 1,330 | 1,360 | 1,330 | 1,360 | 585,000 |
| 1984/08/31 | 1,360 | 1,380 | 1,330 | 1,330 | 780,000 |
| 1984/08/30 | 1,390 | 1,400 | 1,350 | 1,350 | 749,000 |
| 1984/08/29 | 1,400 | 1,410 | 1,390 | 1,390 | 832,000 |
| 1984/08/28 | 1,420 | 1,420 | 1,390 | 1,390 | 420,000 |
| 1984/08/27 | 1,430 | 1,430 | 1,400 | 1,420 | 447,000 |
| 1984/08/25 | 1,400 | 1,440 | 1,400 | 1,440 | 374,000 |
| 1984/08/24 | 1,440 | 1,440 | 1,400 | 1,400 | 800,000 |
| 1984/08/23 | 1,440 | 1,460 | 1,430 | 1,430 | 508,000 |
| 1984/08/22 | 1,450 | 1,480 | 1,440 | 1,440 | 964,000 |
| 1984/08/21 | 1,450 | 1,470 | 1,440 | 1,460 | 945,000 |
| 1984/08/20 | 1,410 | 1,450 | 1,410 | 1,450 | 578,000 |
| 1984/08/18 | 1,400 | 1,420 | 1,390 | 1,420 | 266,000 |
| 1984/08/17 | 1,440 | 1,440 | 1,390 | 1,390 | 686,000 |
| 1984/08/16 | 1,440 | 1,460 | 1,420 | 1,420 | 850,000 |
| 1984/08/15 | 1,460 | 1,480 | 1,450 | 1,450 | 1,418,000 |
| 1984/08/14 | 1,430 | 1,450 | 1,420 | 1,450 | 1,293,000 |
| 1984/08/13 | 1,440 | 1,450 | 1,420 | 1,430 | 870,000 |
| 1984/08/10 | 1,420 | 1,450 | 1,400 | 1,450 | 1,673,000 |
| 1984/08/09 | 1,390 | 1,410 | 1,360 | 1,400 | 1,412,000 |
| 1984/08/08 | 1,450 | 1,460 | 1,380 | 1,410 | 1,902,000 |
| 1984/08/07 | 1,400 | 1,420 | 1,370 | 1,380 | 538,000 |
| 1984/08/06 | 1,420 | 1,440 | 1,400 | 1,400 | 1,093,000 |
| 1984/08/04 | 1,450 | 1,490 | 1,430 | 1,460 | 2,033,000 |
| 1984/08/03 | 1,350 | 1,350 | 1,330 | 1,350 | 1,693,000 |
| 1984/08/02 | 1,270 | 1,280 | 1,250 | 1,270 | 1,415,000 |
| 1984/08/01 | 1,200 | 1,220 | 1,190 | 1,210 | 1,612,000 |
| 1984/07/31 | 1,250 | 1,250 | 1,180 | 1,210 | 2,129,001 |
| 1984/07/30 | 1,300 | 1,320 | 1,240 | 1,250 | 1,582,000 |
| 1984/07/28 | 1,340 | 1,340 | 1,300 | 1,300 | 1,199,000 |
| 1984/07/27 | 1,330 | 1,340 | 1,320 | 1,320 | 1,010,000 |
| 1984/07/26 | 1,360 | 1,380 | 1,340 | 1,340 | 810,000 |
| 1984/07/25 | 1,340 | 1,350 | 1,310 | 1,340 | 1,348,000 |
| 1984/07/24 | 1,290 | 1,370 | 1,280 | 1,360 | 2,030,000 |
| 1984/07/23 | 1,450 | 1,460 | 1,320 | 1,330 | 1,540,000 |
| 1984/07/21 | 1,430 | 1,450 | 1,420 | 1,450 | 1,349,000 |
| 1984/07/20 | 1,510 | 1,520 | 1,430 | 1,450 | 2,003,000 |
| 1984/07/19 | 1,590 | 1,590 | 1,510 | 1,520 | 1,357,000 |
| 1984/07/18 | 1,590 | 1,600 | 1,580 | 1,590 | 570,000 |
| 1984/07/17 | 1,600 | 1,620 | 1,580 | 1,580 | 998,000 |
| 1984/07/16 | 1,560 | 1,600 | 1,550 | 1,580 | 522,000 |
| 1984/07/13 | 1,600 | 1,600 | 1,560 | 1,570 | 1,021,000 |
| 1984/07/12 | 1,590 | 1,610 | 1,580 | 1,590 | 605,000 |
| 1984/07/11 | 1,620 | 1,630 | 1,590 | 1,610 | 552,000 |
| 1984/07/10 | 1,600 | 1,620 | 1,600 | 1,620 | 441,000 |
| 1984/07/09 | 1,600 | 1,620 | 1,590 | 1,600 | 487,000 |
| 1984/07/07 | 1,630 | 1,630 | 1,610 | 1,630 | 462,000 |
| 1984/07/06 | 1,590 | 1,650 | 1,580 | 1,650 | 1,358,000 |
| 1984/07/05 | 1,610 | 1,620 | 1,590 | 1,600 | 817,000 |
| 1984/07/04 | 1,630 | 1,630 | 1,610 | 1,610 | 761,000 |
| 1984/07/03 | 1,640 | 1,640 | 1,610 | 1,620 | 536,000 |
| 1984/07/02 | 1,670 | 1,710 | 1,630 | 1,650 | 1,849,000 |
| 1984/06/30 | 1,650 | 1,670 | 1,640 | 1,670 | 1,394,000 |
| 1984/06/29 | 1,620 | 1,640 | 1,610 | 1,640 | 532,000 |
| 1984/06/28 | 1,630 | 1,650 | 1,610 | 1,610 | 759,000 |
| 1984/06/27 | 1,650 | 1,660 | 1,600 | 1,620 | 1,420,000 |
| 1984/06/26 | 1,590 | 1,680 | 1,580 | 1,680 | 1,198,000 |
| 1984/06/25 | 1,600 | 1,620 | 1,580 | 1,600 | 745,000 |
| 1984/06/23 | 1,600 | 1,610 | 1,590 | 1,610 | 852,000 |
| 1984/06/22 | 1,630 | 1,640 | 1,610 | 1,620 | 882,000 |
| 1984/06/21 | 1,680 | 1,680 | 1,640 | 1,640 | 629,000 |
| 1984/06/20 | 1,650 | 1,690 | 1,650 | 1,670 | 670,000 |
| 1984/06/19 | 1,670 | 1,680 | 1,650 | 1,650 | 773,000 |
| 1984/06/18 | 1,680 | 1,700 | 1,660 | 1,660 | 704,000 |
| 1984/06/16 | 1,670 | 1,700 | 1,670 | 1,690 | 607,000 |
| 1984/06/15 | 1,680 | 1,700 | 1,660 | 1,670 | 1,200,000 |
| 1984/06/14 | 1,680 | 1,710 | 1,670 | 1,700 | 1,142,000 |
| 1984/06/13 | 1,680 | 1,700 | 1,670 | 1,670 | 703,000 |
| 1984/06/12 | 1,690 | 1,710 | 1,670 | 1,690 | 835,000 |
| 1984/06/11 | 1,720 | 1,730 | 1,710 | 1,710 | 781,000 |
| 1984/06/08 | 1,750 | 1,770 | 1,710 | 1,720 | 1,565,000 |
| 1984/06/07 | 1,730 | 1,760 | 1,720 | 1,750 | 1,898,000 |
| 1984/06/06 | 1,750 | 1,780 | 1,710 | 1,710 | 2,685,001 |
| 1984/06/05 | 1,650 | 1,780 | 1,640 | 1,770 | 4,145,001 |
| 1984/06/04 | 1,660 | 1,660 | 1,630 | 1,640 | 1,503,000 |
| 1984/06/02 | 1,670 | 1,690 | 1,660 | 1,660 | 1,205,000 |
| 1984/06/01 | 1,680 | 1,710 | 1,630 | 1,630 | 2,173,001 |
| 1984/05/31 | 1,730 | 1,730 | 1,660 | 1,680 | 2,408,001 |
| 1984/05/30 | 1,730 | 1,750 | 1,720 | 1,740 | 1,487,000 |
| 1984/05/29 | 1,760 | 1,770 | 1,730 | 1,730 | 2,995,001 |
| 1984/05/28 | 1,790 | 1,810 | 1,740 | 1,740 | 1,473,000 |
| 1984/05/26 | 1,800 | 1,810 | 1,780 | 1,780 | 1,550,000 |
| 1984/05/25 | 1,800 | 1,810 | 1,770 | 1,770 | 1,419,000 |
| 1984/05/24 | 1,770 | 1,820 | 1,770 | 1,800 | 2,924,001 |
| 1984/05/23 | 1,790 | 1,800 | 1,760 | 1,770 | 1,684,000 |
| 1984/05/22 | 1,820 | 1,830 | 1,790 | 1,800 | 3,316,001 |
| 1984/05/21 | 1,820 | 1,870 | 1,820 | 1,850 | 3,923,001 |
| 1984/05/19 | 1,810 | 1,830 | 1,790 | 1,820 | 2,216,001 |
| 1984/05/18 | 1,700 | 1,790 | 1,700 | 1,780 | 4,806,001 |
| 1984/05/17 | 1,820 | 1,820 | 1,720 | 1,720 | 2,307,001 |
| 1984/05/16 | 1,820 | 1,850 | 1,800 | 1,800 | 4,082,001 |
| 1984/05/15 | 1,800 | 1,830 | 1,780 | 1,800 | 3,866,001 |
| 1984/05/14 | 1,790 | 1,800 | 1,750 | 1,770 | 2,355,001 |
| 1984/05/11 | 1,780 | 1,820 | 1,780 | 1,800 | 2,611,001 |
| 1984/05/10 | 1,810 | 1,820 | 1,750 | 1,780 | 1,881,000 |
| 1984/05/09 | 1,810 | 1,830 | 1,800 | 1,830 | 2,314,001 |
| 1984/05/08 | 1,830 | 1,850 | 1,790 | 1,790 | 3,816,001 |
| 1984/05/07 | 1,890 | 1,900 | 1,860 | 1,860 | 1,446,000 |
| 1984/05/04 | 1,920 | 1,920 | 1,880 | 1,900 | 2,566,001 |
| 1984/05/02 | 1,920 | 1,940 | 1,880 | 1,920 | 8,528,002 |
| 1984/05/01 | 1,930 | 1,950 | 1,900 | 1,920 | 7,343,002 |
| 1984/04/28 | 1,890 | 1,920 | 1,890 | 1,920 | 9,379,002 |
| 1984/04/27 | 1,860 | 1,880 | 1,840 | 1,880 | 6,875,002 |
| 1984/04/26 | 1,860 | 1,900 | 1,840 | 1,870 | 16,216,004 |
| 1984/04/25 | 1,790 | 1,870 | 1,770 | 1,850 | 19,879,005 |
| 1984/04/24 | 1,750 | 1,760 | 1,730 | 1,760 | 3,355,001 |
| 1984/04/23 | 1,710 | 1,740 | 1,700 | 1,740 | 1,594,000 |
| 1984/04/21 | 1,730 | 1,730 | 1,700 | 1,700 | 1,324,000 |
| 1984/04/20 | 1,720 | 1,730 | 1,710 | 1,730 | 1,849,000 |
| 1984/04/19 | 1,760 | 1,770 | 1,710 | 1,730 | 2,957,001 |
| 1984/04/18 | 1,710 | 1,750 | 1,700 | 1,740 | 3,250,001 |
| 1984/04/17 | 1,720 | 1,750 | 1,690 | 1,700 | 2,642,001 |
| 1984/04/16 | 1,730 | 1,750 | 1,710 | 1,740 | 2,636,001 |
| 1984/04/13 | 1,690 | 1,720 | 1,660 | 1,710 | 3,884,001 |
| 1984/04/12 | 1,770 | 1,780 | 1,710 | 1,710 | 3,593,001 |
| 1984/04/11 | 1,790 | 1,810 | 1,740 | 1,750 | 5,061,001 |
| 1984/04/10 | 1,820 | 1,850 | 1,800 | 1,820 | 11,321,003 |
| 1984/04/09 | 1,750 | 1,790 | 1,730 | 1,790 | 4,360,001 |
| 1984/04/07 | 1,760 | 1,770 | 1,740 | 1,740 | 2,171,001 |
| 1984/04/06 | 1,780 | 1,810 | 1,760 | 1,760 | 6,847,002 |
| 1984/04/05 | 1,830 | 1,860 | 1,780 | 1,800 | 12,599,003 |
| 1984/04/04 | 1,710 | 1,830 | 1,690 | 1,820 | 15,203,004 |
| 1984/04/03 | 1,660 | 1,760 | 1,650 | 1,730 | 25,919,006 |
| 1984/04/02 | 1,610 | 1,670 | 1,600 | 1,650 | 9,468,002 |
| 1984/03/31 | 1,620 | 1,620 | 1,580 | 1,600 | 5,888,001 |
| 1984/03/30 | 1,520 | 1,590 | 1,520 | 1,560 | 6,890,002 |
| 1984/03/29 | 1,530 | 1,540 | 1,480 | 1,510 | 3,078,001 |
| 1984/03/28 | 1,530 | 1,540 | 1,510 | 1,540 | 9,372,002 |
| 1984/03/28 | 1 -> 1.08 分割 | ||||
| 1984/03/27 | 1,630 | 1,640 | 1,560 | 1,560 | 6,261,001 |
| 1984/03/26 | 1,640 | 1,660 | 1,620 | 1,630 | 2,977,000 |
| 1984/03/24 | 1,680 | 1,690 | 1,650 | 1,660 | 5,343,001 |
| 1984/03/23 | 1,620 | 1,700 | 1,620 | 1,690 | 16,724,003 |
| 1984/03/22 | 1,590 | 1,610 | 1,570 | 1,610 | 5,032,001 |
| 1984/03/21 | 1,610 | 1,620 | 1,580 | 1,580 | 7,873,001 |
| 1984/03/19 | 1,530 | 1,580 | 1,520 | 1,580 | 6,468,001 |
| 1984/03/17 | 1,490 | 1,510 | 1,480 | 1,510 | 1,311,000 |
| 1984/03/16 | 1,490 | 1,510 | 1,480 | 1,500 | 2,198,000 |
| 1984/03/15 | 1,510 | 1,520 | 1,480 | 1,480 | 1,949,000 |
| 1984/03/14 | 1,520 | 1,530 | 1,500 | 1,510 | 2,868,000 |
| 1984/03/13 | 1,520 | 1,540 | 1,510 | 1,520 | 1,838,000 |
| 1984/03/12 | 1,520 | 1,540 | 1,500 | 1,510 | 2,131,000 |
| 1984/03/09 | 1,500 | 1,510 | 1,480 | 1,500 | 1,812,000 |
| 1984/03/08 | 1,520 | 1,540 | 1,500 | 1,500 | 2,761,000 |
| 1984/03/07 | 1,570 | 1,580 | 1,540 | 1,540 | 4,496,001 |
| 1984/03/06 | 1,540 | 1,560 | 1,520 | 1,540 | 2,845,000 |
| 1984/03/05 | 1,510 | 1,540 | 1,510 | 1,510 | 1,600,000 |
| 1984/03/03 | 1,540 | 1,550 | 1,510 | 1,510 | 1,623,000 |
| 1984/03/02 | 1,550 | 1,560 | 1,520 | 1,540 | 2,350,000 |
| 1984/03/01 | 1,570 | 1,580 | 1,530 | 1,530 | 5,139,001 |
| 1984/02/29 | 1,540 | 1,590 | 1,520 | 1,570 | 9,475,002 |
| 1984/02/28 | 1,510 | 1,560 | 1,500 | 1,540 | 8,879,001 |
| 1984/02/27 | 1,500 | 1,520 | 1,490 | 1,510 | 5,567,001 |
| 1984/02/25 | 1,470 | 1,480 | 1,460 | 1,470 | 1,534,000 |
| 1984/02/24 | 1,490 | 1,500 | 1,470 | 1,470 | 3,638,001 |
| 1984/02/23 | 1,460 | 1,480 | 1,440 | 1,480 | 2,565,000 |
| 1984/02/22 | 1,480 | 1,490 | 1,440 | 1,440 | 2,534,000 |
| 1984/02/21 | 1,440 | 1,480 | 1,440 | 1,460 | 2,959,000 |
| 1984/02/20 | 1,430 | 1,440 | 1,420 | 1,440 | 853,000 |
| 1984/02/18 | 1,460 | 1,470 | 1,420 | 1,420 | 1,200,000 |
| 1984/02/17 | 1,420 | 1,480 | 1,420 | 1,460 | 3,447,001 |
| 1984/02/16 | 1,410 | 1,430 | 1,400 | 1,420 | 1,195,000 |
| 1984/02/15 | 1,430 | 1,440 | 1,400 | 1,400 | 1,705,000 |
| 1984/02/14 | 1,450 | 1,460 | 1,410 | 1,420 | 1,044,000 |
| 1984/02/13 | 1,460 | 1,480 | 1,450 | 1,460 | 1,909,000 |
| 1984/02/10 | 1,420 | 1,460 | 1,410 | 1,460 | 2,745,000 |
| 1984/02/09 | 1,460 | 1,490 | 1,420 | 1,420 | 4,399,001 |
| 1984/02/08 | 1,480 | 1,490 | 1,450 | 1,460 | 3,266,001 |
| 1984/02/07 | 1,490 | 1,500 | 1,460 | 1,470 | 4,203,001 |
| 1984/02/06 | 1,490 | 1,510 | 1,480 | 1,500 | 7,967,001 |
| 1984/02/04 | 1,450 | 1,490 | 1,430 | 1,490 | 5,889,001 |
| 1984/02/03 | 1,430 | 1,460 | 1,410 | 1,460 | 8,353,001 |
| 1984/02/02 | 1,390 | 1,430 | 1,390 | 1,390 | 5,199,001 |
| 1984/02/01 | 1,370 | 1,410 | 1,360 | 1,380 | 3,267,001 |
| 1984/01/31 | 1,390 | 1,390 | 1,350 | 1,350 | 1,988,000 |
| 1984/01/30 | 1,410 | 1,430 | 1,370 | 1,390 | 4,143,001 |
| 1984/01/28 | 1,390 | 1,410 | 1,380 | 1,400 | 7,054,001 |
| 1984/01/27 | 1,260 | 1,360 | 1,260 | 1,350 | 7,100,001 |
| 1984/01/26 | 1,280 | 1,290 | 1,250 | 1,270 | 1,736,000 |
| 1984/01/25 | 1,280 | 1,300 | 1,270 | 1,270 | 4,649,001 |
| 1984/01/24 | 1,240 | 1,280 | 1,230 | 1,280 | 5,151,001 |
| 1984/01/23 | 1,220 | 1,260 | 1,210 | 1,230 | 2,646,000 |
| 1984/01/21 | 1,210 | 1,220 | 1,190 | 1,190 | 1,273,000 |
| 1984/01/20 | 1,240 | 1,260 | 1,200 | 1,210 | 3,255,001 |
| 1984/01/19 | 1,180 | 1,230 | 1,180 | 1,220 | 4,577,001 |
| 1984/01/18 | 1,130 | 1,190 | 1,120 | 1,190 | 1,721,000 |
| 1984/01/17 | 1,150 | 1,160 | 1,130 | 1,130 | 659,000 |
| 1984/01/13 | 1,120 | 1,170 | 1,120 | 1,160 | 1,296,000 |
| 1984/01/12 | 1,140 | 1,140 | 1,110 | 1,120 | 809,000 |
| 1984/01/11 | 1,150 | 1,170 | 1,130 | 1,140 | 1,228,000 |
| 1984/01/10 | 1,160 | 1,190 | 1,140 | 1,150 | 2,693,000 |
| 1984/01/09 | 1,090 | 1,170 | 1,080 | 1,170 | 2,015,000 |
| 1984/01/07 | 1,090 | 1,100 | 1,070 | 1,080 | 833,000 |
| 1984/01/06 | 1,120 | 1,130 | 1,100 | 1,100 | 996,000 |
| 1984/01/05 | 1,120 | 1,160 | 1,120 | 1,120 | 1,376,000 |
| 1984/01/04 | 1,120 | 1,140 | 1,100 | 1,130 | 687,000 |