8585 (株)オリエントコーポレーション 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 | 941 | 950 | 941 | 950 | 42,000 | 19,000 |
| 1984-12-27 | 955 | 955 | 940 | 940 | 84,000 | 18,800 |
| 1984-12-26 | 940 | 950 | 940 | 950 | 46,000 | 19,000 |
| 1984-12-25 | 929 | 931 | 929 | 931 | 17,000 | 18,620 |
| 1984-12-24 | 931 | 931 | 929 | 929 | 47,000 | 18,580 |
| 1984-12-21 | 925 | 925 | 919 | 925 | 119,000 | 18,500 |
| 1984-12-20 | 911 | 915 | 910 | 915 | 122,000 | 18,300 |
| 1984-12-19 | 925 | 925 | 915 | 915 | 165,000 | 18,300 |
| 1984-12-18 | 925 | 925 | 925 | 925 | 76,000 | 18,500 |
| 1984-12-17 | 912 | 912 | 912 | 912 | 17,000 | 18,240 |
| 1984-12-15 | 910 | 912 | 910 | 912 | 59,000 | 18,240 |
| 1984-12-14 | 911 | 911 | 910 | 910 | 27,000 | 18,200 |
| 1984-12-13 | 911 | 920 | 900 | 911 | 18,000 | 18,220 |
| 1984-12-12 | 901 | 910 | 901 | 910 | 11,000 | 18,200 |
| 1984-12-11 | 900 | 910 | 900 | 910 | 49,000 | 18,200 |
| 1984-12-07 | 943 | 950 | 943 | 950 | 150,000 | 19,000 |
| 1984-12-06 | 944 | 945 | 943 | 943 | 206,000 | 18,860 |
| 1984-12-05 | 943 | 943 | 940 | 943 | 79,000 | 18,860 |
| 1984-12-04 | 937 | 946 | 937 | 946 | 107,000 | 18,920 |
| 1984-12-03 | 946 | 946 | 936 | 936 | 38,000 | 18,720 |
| 1984-12-01 | 946 | 947 | 945 | 946 | 92,000 | 18,920 |
| 1984-11-30 | 950 | 960 | 947 | 947 | 78,000 | 18,940 |
| 1984-11-29 | 950 | 960 | 950 | 950 | 53,000 | 19,000 |
| 1984-11-28 | 946 | 950 | 940 | 948 | 170,000 | 18,960 |
| 1984-11-27 | 950 | 951 | 938 | 941 | 383,000 | 18,820 |
| 1984-11-26 | 950 | 950 | 945 | 950 | 130,000 | 19,000 |
| 1984-11-24 | 959 | 959 | 950 | 950 | 37,000 | 19,000 |
| 1984-11-22 | 939 | 959 | 921 | 959 | 282,000 | 19,180 |
| 1984-11-21 | 915 | 919 | 910 | 919 | 153,000 | 18,380 |
| 1984-11-20 | 920 | 930 | 900 | 900 | 118,000 | 18,000 |
| 1984-11-17 | 890 | 900 | 890 | 900 | 16,000 | 18,000 |
| 1984-11-16 | 900 | 901 | 880 | 880 | 35,000 | 17,600 |
| 1984-11-15 | 901 | 901 | 890 | 890 | 39,000 | 17,800 |
| 1984-11-14 | 900 | 901 | 900 | 900 | 62,000 | 18,000 |
| 1984-11-13 | 894 | 900 | 890 | 890 | 10,000 | 17,800 |
| 1984-11-12 | 900 | 900 | 892 | 894 | 81,000 | 17,880 |
| 1984-11-09 | 890 | 900 | 885 | 890 | 141,000 | 17,800 |
| 1984-11-08 | 885 | 885 | 870 | 880 | 312,000 | 17,600 |
| 1984-11-07 | 890 | 890 | 885 | 885 | 72,000 | 17,700 |
| 1984-11-06 | 890 | 900 | 885 | 885 | 238,000 | 17,700 |
| 1984-11-05 | 905 | 905 | 890 | 895 | 441,000 | 17,900 |
| 1984-11-02 | 900 | 900 | 890 | 900 | 105,000 | 18,000 |
| 1984-11-01 | 920 | 920 | 900 | 900 | 39,000 | 18,000 |
| 1984-10-31 | 915 | 915 | 908 | 908 | 129,000 | 18,160 |
| 1984-10-30 | 920 | 925 | 919 | 919 | 56,000 | 18,380 |
| 1984-10-29 | 930 | 930 | 921 | 921 | 26,000 | 18,420 |
| 1984-10-26 | 947 | 950 | 947 | 947 | 137,000 | 18,940 |
| 1984-10-25 | 939 | 944 | 925 | 944 | 61,000 | 18,880 |
| 1984-10-24 | 912 | 920 | 912 | 919 | 57,000 | 18,380 |
| 1984-10-23 | 910 | 914 | 900 | 912 | 51,000 | 18,240 |
| 1984-10-22 | 919 | 920 | 900 | 920 | 82,000 | 18,400 |
| 1984-10-20 | 903 | 905 | 890 | 900 | 68,000 | 18,000 |
| 1984-10-19 | 885 | 896 | 883 | 883 | 108,000 | 17,660 |
| 1984-10-18 | 881 | 882 | 881 | 882 | 28,000 | 17,640 |
| 1984-10-17 | 889 | 889 | 885 | 885 | 36,000 | 17,700 |
| 1984-10-16 | 890 | 899 | 879 | 879 | 192,000 | 17,580 |
| 1984-10-15 | 870 | 888 | 870 | 870 | 483,000 | 17,400 |
| 1984-10-12 | 920 | 925 | 920 | 920 | 77,000 | 18,400 |
| 1984-10-11 | 930 | 940 | 925 | 940 | 76,000 | 18,800 |
| 1984-10-09 | 900 | 925 | 900 | 900 | 134,000 | 18,000 |
| 1984-10-08 | 941 | 941 | 922 | 940 | 217,000 | 18,800 |
| 1984-10-06 | 945 | 945 | 945 | 945 | 73,000 | 18,900 |
| 1984-10-05 | 951 | 960 | 930 | 960 | 189,000 | 19,200 |
| 1984-10-04 | 957 | 957 | 950 | 950 | 34,000 | 19,000 |
| 1984-10-03 | 950 | 955 | 950 | 955 | 66,000 | 19,100 |
| 1984-10-02 | 950 | 950 | 950 | 950 | 51,000 | 19,000 |
| 1984-10-01 | 980 | 980 | 961 | 961 | 67,000 | 19,220 |
| 1984-09-29 | 980 | 980 | 975 | 980 | 188,000 | 19,600 |
| 1984-09-28 | 970 | 970 | 970 | 970 | 53,000 | 19,400 |
| 1984-09-27 | 960 | 960 | 960 | 960 | 35,000 | 19,200 |
| 1984-09-26 | 990 | 990 | 980 | 983 | 46,000 | 19,660 |
| 1984-09-25 | 970 | 999 | 970 | 990 | 84,000 | 19,800 |
| 1984-09-22 | 960 | 961 | 950 | 950 | 20,000 | 19,000 |
| 1984-09-21 | 980 | 980 | 970 | 970 | 169,000 | 19,400 |
| 1984-09-20 | 970 | 970 | 970 | 970 | 56,000 | 19,400 |
| 1984-09-19 | 980 | 980 | 966 | 975 | 27,000 | 19,500 |
| 1984-09-18 | 970 | 970 | 960 | 970 | 32,000 | 19,400 |
| 1984-09-17 | 1,000 | 1,000 | 970 | 970 | 28,000 | 19,400 |
| 1984-09-14 | 998 | 999 | 980 | 990 | 144,000 | 19,800 |
| 1984-09-13 | 981 | 990 | 977 | 990 | 72,000 | 19,800 |
| 1984-09-12 | 961 | 961 | 961 | 961 | 30,000 | 19,220 |
| 1984-09-11 | 970 | 970 | 961 | 961 | 22,000 | 19,220 |
| 1984-09-10 | 960 | 961 | 950 | 960 | 57,000 | 19,200 |
| 1984-09-07 | 951 | 951 | 950 | 950 | 122,000 | 19,000 |
| 1984-09-06 | 950 | 952 | 950 | 950 | 109,000 | 19,000 |
| 1984-09-05 | 985 | 985 | 975 | 975 | 84,000 | 19,500 |
| 1984-09-04 | 995 | 995 | 985 | 985 | 43,000 | 19,700 |
| 1984-09-03 | 999 | 999 | 985 | 985 | 14,000 | 19,700 |
| 1984-09-01 | 1,000 | 1,000 | 990 | 999 | 41,000 | 19,980 |
| 1984-08-31 | 985 | 999 | 985 | 999 | 137,000 | 19,980 |
| 1984-08-30 | 985 | 987 | 984 | 986 | 64,000 | 19,720 |
| 1984-08-29 | 986 | 986 | 983 | 985 | 136,000 | 19,700 |
| 1984-08-28 | 985 | 986 | 985 | 985 | 30,000 | 19,700 |
| 1984-08-27 | 981 | 985 | 980 | 980 | 39,000 | 19,600 |
| 1984-08-25 | 980 | 981 | 975 | 975 | 74,000 | 19,500 |
| 1984-08-24 | 980 | 980 | 960 | 970 | 68,000 | 19,400 |
| 1984-08-23 | 970 | 980 | 960 | 980 | 109,000 | 19,600 |
| 1984-08-22 | 961 | 961 | 955 | 960 | 43,000 | 19,200 |
| 1984-08-21 | 955 | 957 | 950 | 955 | 107,000 | 19,100 |
| 1984-08-20 | 951 | 952 | 951 | 952 | 39,000 | 19,040 |
| 1984-08-18 | 951 | 957 | 951 | 957 | 38,000 | 19,140 |
| 1984-08-17 | 957 | 957 | 951 | 951 | 41,000 | 19,020 |
| 1984-08-16 | 951 | 951 | 951 | 951 | 33,000 | 19,020 |
| 1984-08-15 | 957 | 960 | 954 | 954 | 80,000 | 19,080 |
| 1984-08-14 | 960 | 960 | 955 | 960 | 21,000 | 19,200 |
| 1984-08-13 | 960 | 960 | 955 | 960 | 41,000 | 19,200 |
| 1984-08-10 | 949 | 949 | 940 | 945 | 91,000 | 18,900 |
| 1984-08-09 | 930 | 939 | 920 | 939 | 73,000 | 18,780 |
| 1984-08-08 | 940 | 949 | 938 | 940 | 103,000 | 18,800 |
| 1984-08-07 | 960 | 969 | 960 | 965 | 71,000 | 19,300 |
| 1984-08-06 | 930 | 969 | 930 | 969 | 551,000 | 19,380 |
| 1984-08-04 | 920 | 920 | 920 | 920 | 102,000 | 18,400 |
| 1984-08-03 | 881 | 881 | 865 | 866 | 68,000 | 17,320 |
| 1984-08-02 | 857 | 870 | 851 | 851 | 62,000 | 17,020 |
| 1984-08-01 | 855 | 859 | 850 | 855 | 75,000 | 17,100 |
| 1984-07-31 | 870 | 870 | 855 | 855 | 37,000 | 17,100 |
| 1984-07-30 | 870 | 871 | 870 | 870 | 45,000 | 17,400 |
| 1984-07-28 | 860 | 870 | 850 | 865 | 59,000 | 17,300 |
| 1984-07-27 | 859 | 860 | 845 | 850 | 55,000 | 17,000 |
| 1984-07-26 | 859 | 865 | 850 | 860 | 68,000 | 17,200 |
| 1984-07-25 | 849 | 855 | 819 | 829 | 226,000 | 16,580 |
| 1984-07-23 | 899 | 899 | 899 | 899 | 6,000 | 17,980 |
| 1984-07-21 | 890 | 900 | 890 | 899 | 19,000 | 17,980 |
| 1984-07-20 | 900 | 900 | 880 | 880 | 98,000 | 17,600 |
| 1984-07-19 | 901 | 905 | 890 | 896 | 108,000 | 17,920 |
| 1984-07-18 | 915 | 920 | 914 | 920 | 110,000 | 18,400 |
| 1984-07-17 | 920 | 924 | 913 | 915 | 68,000 | 18,300 |
| 1984-07-16 | 915 | 920 | 905 | 920 | 37,000 | 18,400 |
| 1984-07-13 | 925 | 935 | 925 | 935 | 86,000 | 18,700 |
| 1984-07-12 | 933 | 974 | 933 | 965 | 82,000 | 19,300 |
| 1984-07-11 | 948 | 948 | 940 | 943 | 111,000 | 18,860 |
| 1984-07-10 | 955 | 955 | 948 | 948 | 19,000 | 18,960 |
| 1984-07-09 | 966 | 974 | 946 | 964 | 43,000 | 19,280 |
| 1984-07-07 | 975 | 980 | 965 | 975 | 72,000 | 19,500 |
| 1984-07-06 | 976 | 982 | 975 | 982 | 124,000 | 19,640 |
| 1984-07-05 | 975 | 975 | 960 | 975 | 52,000 | 19,500 |
| 1984-07-04 | 980 | 991 | 980 | 980 | 114,000 | 19,600 |
| 1984-07-03 | 990 | 1,000 | 981 | 1,000 | 45,000 | 20,000 |
| 1984-07-02 | 1,000 | 1,000 | 985 | 1,000 | 39,000 | 20,000 |
| 1984-06-30 | 991 | 1,010 | 990 | 1,010 | 31,000 | 20,200 |
| 1984-06-29 | 991 | 1,020 | 990 | 1,010 | 130,000 | 20,200 |
| 1984-06-28 | 990 | 1,030 | 990 | 1,030 | 453,000 | 20,600 |
| 1984-06-27 | 967 | 980 | 957 | 980 | 293,000 | 19,600 |
| 1984-06-26 | 969 | 971 | 957 | 970 | 141,000 | 19,400 |
| 1984-06-25 | 970 | 979 | 960 | 975 | 143,000 | 19,500 |
| 1984-06-23 | 960 | 979 | 960 | 979 | 122,000 | 19,580 |
| 1984-06-22 | 930 | 980 | 930 | 980 | 187,000 | 19,600 |
| 1984-06-21 | 940 | 950 | 940 | 940 | 62,000 | 18,800 |
| 1984-06-20 | 950 | 950 | 930 | 950 | 92,000 | 19,000 |
| 1984-06-18 | 950 | 959 | 940 | 959 | 41,000 | 19,180 |
| 1984-06-15 | 970 | 970 | 955 | 970 | 72,000 | 19,400 |
| 1984-06-14 | 980 | 980 | 980 | 980 | 29,000 | 19,600 |
| 1984-06-13 | 970 | 1,000 | 970 | 1,000 | 74,000 | 20,000 |
| 1984-06-12 | 1,000 | 1,000 | 998 | 1,000 | 55,000 | 20,000 |
| 1984-06-11 | 1,000 | 1,020 | 1,000 | 1,010 | 97,000 | 20,200 |
| 1984-06-08 | 1,000 | 1,000 | 1,000 | 1,000 | 185,000 | 20,000 |
| 1984-06-07 | 1,000 | 1,020 | 1,000 | 1,010 | 176,000 | 20,200 |
| 1984-06-06 | 960 | 990 | 955 | 990 | 127,000 | 19,800 |
| 1984-06-05 | 951 | 960 | 950 | 959 | 99,000 | 19,180 |
| 1984-06-04 | 949 | 959 | 949 | 950 | 29,000 | 19,000 |
| 1984-06-02 | 915 | 940 | 915 | 939 | 89,000 | 18,780 |
| 1984-06-01 | 920 | 925 | 883 | 925 | 391,000 | 18,500 |
| 1984-05-31 | 935 | 940 | 920 | 930 | 236,000 | 18,600 |
| 1984-05-30 | 935 | 965 | 935 | 965 | 119,000 | 19,300 |
| 1984-05-29 | 945 | 945 | 935 | 945 | 48,000 | 18,900 |
| 1984-05-28 | 948 | 948 | 945 | 945 | 26,000 | 18,900 |
| 1984-05-26 | 930 | 948 | 930 | 948 | 42,000 | 18,960 |
| 1984-05-25 | 931 | 948 | 928 | 948 | 86,000 | 18,960 |
| 1984-05-24 | 938 | 938 | 929 | 930 | 63,000 | 18,600 |
| 1984-05-23 | 885 | 910 | 880 | 910 | 87,000 | 18,200 |
| 1984-05-22 | 899 | 905 | 880 | 905 | 180,000 | 18,100 |
| 1984-05-21 | 916 | 922 | 916 | 920 | 84,000 | 18,400 |
| 1984-05-19 | 910 | 920 | 910 | 915 | 154,000 | 18,300 |
| 1984-05-18 | 930 | 940 | 920 | 920 | 249,000 | 18,400 |
| 1984-05-17 | 974 | 974 | 939 | 945 | 74,000 | 18,900 |
| 1984-05-16 | 985 | 998 | 980 | 985 | 116,000 | 19,700 |
| 1984-05-15 | 990 | 1,010 | 990 | 990 | 329,000 | 19,800 |
| 1984-05-14 | 1,040 | 1,040 | 1,010 | 1,010 | 101,000 | 20,200 |
| 1984-05-11 | 1,040 | 1,070 | 1,040 | 1,040 | 191,000 | 20,800 |
| 1984-05-10 | 1,100 | 1,100 | 1,080 | 1,080 | 124,000 | 21,600 |
| 1984-05-09 | 1,080 | 1,120 | 1,080 | 1,090 | 134,000 | 21,800 |
| 1984-05-08 | 1,100 | 1,100 | 1,090 | 1,090 | 138,000 | 21,800 |
| 1984-05-07 | 1,120 | 1,120 | 1,090 | 1,100 | 233,000 | 22,000 |
| 1984-05-04 | 1,120 | 1,130 | 1,100 | 1,120 | 370,000 | 22,400 |
| 1984-05-02 | 1,050 | 1,070 | 1,050 | 1,060 | 138,000 | 21,200 |
| 1984-05-01 | 1,050 | 1,060 | 1,030 | 1,050 | 52,000 | 21,000 |
| 1984-04-28 | 1,070 | 1,070 | 1,040 | 1,040 | 53,000 | 20,800 |
| 1984-04-27 | 1,050 | 1,050 | 1,030 | 1,050 | 144,000 | 21,000 |
| 1984-04-26 | 1,020 | 1,030 | 995 | 1,030 | 215,000 | 20,600 |
| 1984-04-25 | 1,060 | 1,060 | 1,030 | 1,030 | 137,000 | 20,600 |
| 1984-04-24 | 1,030 | 1,070 | 1,030 | 1,050 | 114,000 | 21,000 |
| 1984-04-23 | 1,010 | 1,050 | 1,010 | 1,020 | 31,000 | 20,400 |
| 1984-04-21 | 1,020 | 1,020 | 1,000 | 1,010 | 118,000 | 20,200 |
| 1984-04-20 | 1,050 | 1,060 | 1,030 | 1,030 | 64,000 | 20,600 |
| 1984-04-19 | 1,090 | 1,090 | 1,060 | 1,060 | 78,000 | 21,200 |
| 1984-04-18 | 1,100 | 1,100 | 1,030 | 1,080 | 100,000 | 21,600 |
| 1984-04-17 | 1,110 | 1,120 | 1,090 | 1,100 | 341,000 | 22,000 |
| 1984-04-16 | 1,100 | 1,120 | 1,100 | 1,120 | 413,000 | 22,400 |
| 1984-04-13 | 1,080 | 1,100 | 1,040 | 1,080 | 147,000 | 21,600 |
| 1984-04-12 | 1,080 | 1,110 | 1,080 | 1,080 | 89,000 | 21,600 |
| 1984-04-11 | 1,080 | 1,080 | 1,060 | 1,060 | 169,000 | 21,200 |
| 1984-04-10 | 1,050 | 1,090 | 1,040 | 1,070 | 42,000 | 21,400 |
| 1984-04-09 | 1,010 | 1,040 | 1,010 | 1,030 | 39,000 | 20,600 |
| 1984-04-07 | 1,010 | 1,010 | 1,000 | 1,000 | 142,000 | 20,000 |
| 1984-04-06 | 1,080 | 1,080 | 1,010 | 1,040 | 230,000 | 20,800 |
| 1984-04-05 | 1,080 | 1,090 | 1,050 | 1,090 | 251,000 | 21,800 |
| 1984-04-04 | 1,090 | 1,090 | 1,080 | 1,080 | 189,000 | 21,600 |
| 1984-04-03 | 1,090 | 1,090 | 1,060 | 1,080 | 176,000 | 21,600 |
| 1984-04-02 | 1,160 | 1,160 | 1,110 | 1,120 | 194,000 | 22,400 |
| 1984-03-31 | 1,170 | 1,180 | 1,160 | 1,180 | 153,000 | 23,600 |
| 1984-03-30 | 1,160 | 1,180 | 1,150 | 1,170 | 157,000 | 23,400 |
| 1984-03-29 | 1,160 | 1,180 | 1,150 | 1,180 | 446,000 | 23,600 |
| 1984-03-28 | 1,160 | 1,170 | 1,150 | 1,170 | 410,000 | 23,400 |
| 1984-03-27 | 1,140 | 1,160 | 1,140 | 1,160 | 382,000 | 23,200 |
| 1984-03-26 | 1,150 | 1,150 | 1,130 | 1,150 | 192,000 | 23,000 |
| 1984-03-24 | 1,150 | 1,170 | 1,140 | 1,170 | 306,000 | 23,400 |
| 1984-03-23 | 1,180 | 1,180 | 1,140 | 1,150 | 262,000 | 23,000 |
| 1984-03-22 | 1,190 | 1,190 | 1,180 | 1,190 | 318,000 | 23,800 |
| 1984-03-21 | 1,200 | 1,200 | 1,180 | 1,190 | 543,000 | 23,800 |
| 1984-03-19 | 1,200 | 1,210 | 1,180 | 1,190 | 228,000 | 23,800 |
| 1984-03-17 | 1,200 | 1,210 | 1,190 | 1,210 | 854,000 | 24,200 |
| 1984-03-16 | 1,180 | 1,210 | 1,180 | 1,180 | 1,583,000 | 23,600 |
| 1984-03-15 | 1,190 | 1,190 | 1,150 | 1,160 | 1,552,000 | 23,200 |
| 1984-03-14 | 1,140 | 1,220 | 1,130 | 1,200 | 3,558,000 | 24,000 |
| 1984-03-13 | 1,050 | 1,080 | 1,040 | 1,080 | 1,150,000 | 21,600 |
| 1984-03-12 | 1,030 | 1,040 | 1,030 | 1,040 | 304,000 | 20,800 |
| 1984-03-09 | 1,020 | 1,030 | 1,010 | 1,030 | 234,000 | 20,600 |
| 1984-03-08 | 1,010 | 1,010 | 990 | 1,000 | 83,000 | 20,000 |
| 1984-03-07 | 1,030 | 1,040 | 1,000 | 1,000 | 384,000 | 20,000 |
| 1984-03-06 | 1,020 | 1,030 | 1,010 | 1,030 | 467,000 | 20,600 |
| 1984-03-05 | 1,020 | 1,020 | 1,000 | 1,020 | 115,000 | 20,400 |
| 1984-03-03 | 1,020 | 1,030 | 1,010 | 1,010 | 153,000 | 20,200 |
| 1984-03-02 | 1,020 | 1,020 | 1,000 | 1,000 | 234,000 | 20,000 |
| 1984-03-01 | 1,010 | 1,030 | 1,010 | 1,020 | 486,000 | 20,400 |
| 1984-02-29 | 1,010 | 1,020 | 1,000 | 1,000 | 194,000 | 20,000 |
| 1984-02-28 | 1,010 | 1,040 | 1,010 | 1,030 | 636,000 | 20,600 |
| 1984-02-27 | 990 | 1,010 | 981 | 1,010 | 277,000 | 20,200 |
| 1984-02-25 | 996 | 1,020 | 990 | 1,020 | 409,000 | 20,400 |
| 1984-02-24 | 980 | 988 | 971 | 976 | 161,000 | 19,520 |
| 1984-02-23 | 975 | 977 | 970 | 970 | 195,000 | 19,400 |
| 1984-02-22 | 980 | 985 | 975 | 975 | 152,000 | 19,500 |
| 1984-02-21 | 975 | 978 | 972 | 978 | 161,000 | 19,560 |
| 1984-02-20 | 961 | 974 | 959 | 970 | 47,000 | 19,400 |
| 1984-02-18 | 989 | 989 | 961 | 975 | 202,000 | 19,500 |
| 1984-02-17 | 979 | 990 | 975 | 989 | 281,000 | 19,780 |
| 1984-02-16 | 968 | 988 | 967 | 980 | 159,000 | 19,600 |
| 1984-02-15 | 980 | 980 | 965 | 965 | 135,000 | 19,300 |
| 1984-02-14 | 990 | 990 | 969 | 986 | 286,000 | 19,720 |
| 1984-02-13 | 1,010 | 1,010 | 998 | 1,000 | 399,000 | 20,000 |
| 1984-02-10 | 971 | 998 | 970 | 985 | 263,000 | 19,700 |
| 1984-02-09 | 971 | 978 | 967 | 972 | 330,000 | 19,440 |
| 1984-02-08 | 986 | 990 | 967 | 970 | 350,000 | 19,400 |
| 1984-02-07 | 990 | 1,000 | 987 | 990 | 375,000 | 19,800 |
| 1984-02-06 | 1,010 | 1,010 | 985 | 1,010 | 263,000 | 20,200 |
| 1984-02-04 | 1,020 | 1,020 | 1,000 | 1,000 | 485,000 | 20,000 |
| 1984-02-03 | 1,050 | 1,050 | 1,020 | 1,030 | 1,248,000 | 20,600 |
| 1984-02-02 | 999 | 1,050 | 996 | 1,050 | 3,016,000 | 21,000 |
| 1984-02-01 | 960 | 1,000 | 960 | 990 | 4,113,000 | 19,800 |
| 1984-01-31 | 960 | 962 | 955 | 960 | 345,000 | 19,200 |
| 1984-01-30 | 959 | 960 | 945 | 945 | 283,000 | 18,900 |
| 1984-01-28 | 960 | 960 | 952 | 959 | 654,000 | 19,180 |
| 1984-01-27 | 945 | 960 | 935 | 951 | 417,000 | 19,020 |
| 1984-01-26 | 930 | 930 | 911 | 924 | 137,000 | 18,480 |
| 1984-01-25 | 920 | 935 | 910 | 928 | 286,000 | 18,560 |
| 1984-01-24 | 950 | 950 | 921 | 940 | 232,000 | 18,800 |
| 1984-01-23 | 941 | 959 | 933 | 950 | 103,000 | 19,000 |
| 1984-01-21 | 959 | 960 | 945 | 960 | 248,000 | 19,200 |
| 1984-01-20 | 940 | 960 | 940 | 960 | 386,000 | 19,200 |
| 1984-01-19 | 940 | 945 | 910 | 930 | 212,000 | 18,600 |
| 1984-01-18 | 955 | 955 | 937 | 937 | 800,000 | 18,740 |
| 1984-01-17 | 933 | 945 | 930 | 940 | 1,301,000 | 18,800 |
| 1984-01-13 | 929 | 930 | 920 | 928 | 524,000 | 18,560 |
| 1984-01-12 | 920 | 920 | 911 | 914 | 126,000 | 18,280 |
| 1984-01-11 | 910 | 915 | 905 | 906 | 782,000 | 18,120 |
| 1984-01-10 | 929 | 929 | 905 | 915 | 342,000 | 18,300 |
| 1984-01-09 | 915 | 935 | 905 | 933 | 1,460,000 | 18,660 |
| 1984-01-06 | 885 | 890 | 870 | 873 | 436,000 | 17,460 |
| 1984-01-05 | 861 | 865 | 855 | 865 | 413,000 | 17,300 |
| 1984-01-04 | 855 | 865 | 855 | 855 | 287,000 | 17,100 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株
