6513 (株)オリジン 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 | 745 | 756 | 740 | 756 | 73,000 | 3,600 |
| 1984-12-27 | 750 | 755 | 750 | 755 | 35,000 | 3,595.24 |
| 1984-12-26 | 774 | 775 | 766 | 770 | 37,000 | 3,666.67 |
| 1984-12-25 | 770 | 774 | 770 | 772 | 8,000 | 3,676.19 |
| 1984-12-24 | 785 | 785 | 770 | 770 | 25,000 | 3,666.67 |
| 1984-12-22 | 770 | 775 | 770 | 775 | 17,000 | 3,690.48 |
| 1984-12-21 | 770 | 780 | 770 | 770 | 30,000 | 3,666.67 |
| 1984-12-20 | 780 | 780 | 780 | 780 | 40,000 | 3,714.29 |
| 1984-12-19 | 800 | 800 | 790 | 800 | 94,000 | 3,809.52 |
| 1984-12-18 | 780 | 790 | 780 | 780 | 22,000 | 3,714.29 |
| 1984-12-17 | 777 | 800 | 770 | 800 | 96,000 | 3,809.52 |
| 1984-12-15 | 776 | 776 | 776 | 776 | 21,000 | 3,695.24 |
| 1984-12-14 | 800 | 800 | 790 | 792 | 43,000 | 3,771.43 |
| 1984-12-13 | 800 | 801 | 800 | 800 | 92,000 | 3,809.52 |
| 1984-12-12 | 751 | 780 | 751 | 780 | 56,000 | 3,714.29 |
| 1984-12-11 | 755 | 755 | 740 | 750 | 62,000 | 3,571.43 |
| 1984-12-10 | 770 | 770 | 755 | 755 | 43,000 | 3,595.24 |
| 1984-12-07 | 780 | 780 | 770 | 770 | 21,000 | 3,666.67 |
| 1984-12-06 | 770 | 770 | 770 | 770 | 39,000 | 3,666.67 |
| 1984-12-05 | 771 | 778 | 770 | 778 | 60,000 | 3,704.76 |
| 1984-12-04 | 775 | 780 | 770 | 771 | 60,000 | 3,671.43 |
| 1984-12-03 | 763 | 770 | 760 | 770 | 44,000 | 3,666.67 |
| 1984-12-01 | 785 | 790 | 760 | 760 | 56,000 | 3,619.05 |
| 1984-11-30 | 755 | 780 | 755 | 775 | 61,000 | 3,690.48 |
| 1984-11-29 | 774 | 775 | 760 | 761 | 101,000 | 3,623.81 |
| 1984-11-28 | 795 | 796 | 750 | 775 | 210,000 | 3,690.48 |
| 1984-11-27 | 805 | 805 | 805 | 805 | 27,000 | 3,833.33 |
| 1984-11-26 | 827 | 840 | 825 | 825 | 70,000 | 3,928.57 |
| 1984-11-24 | 834 | 834 | 825 | 834 | 10,000 | 3,971.43 |
| 1984-11-22 | 824 | 824 | 821 | 824 | 27,000 | 3,923.81 |
| 1984-11-21 | 825 | 825 | 820 | 825 | 34,000 | 3,928.57 |
| 1984-11-20 | 841 | 846 | 840 | 840 | 89,000 | 4,000 |
| 1984-11-19 | 845 | 846 | 835 | 845 | 74,000 | 4,023.81 |
| 1984-11-17 | 850 | 850 | 841 | 845 | 147,000 | 4,023.81 |
| 1984-11-16 | 850 | 860 | 850 | 860 | 85,000 | 4,095.24 |
| 1984-11-15 | 849 | 855 | 849 | 849 | 28,000 | 4,042.86 |
| 1984-11-14 | 860 | 860 | 841 | 859 | 64,000 | 4,090.48 |
| 1984-11-13 | 864 | 865 | 860 | 860 | 84,000 | 4,095.24 |
| 1984-11-12 | 831 | 865 | 830 | 865 | 71,000 | 4,119.05 |
| 1984-11-09 | 810 | 830 | 800 | 830 | 79,000 | 3,952.38 |
| 1984-11-08 | 825 | 825 | 790 | 800 | 91,000 | 3,809.52 |
| 1984-11-07 | 819 | 835 | 819 | 835 | 70,000 | 3,976.19 |
| 1984-11-06 | 859 | 859 | 829 | 829 | 68,000 | 3,947.62 |
| 1984-11-05 | 857 | 864 | 850 | 864 | 29,000 | 4,114.29 |
| 1984-11-02 | 845 | 854 | 841 | 854 | 55,000 | 4,066.67 |
| 1984-11-01 | 854 | 854 | 845 | 851 | 106,000 | 4,052.38 |
| 1984-10-31 | 850 | 859 | 850 | 855 | 92,000 | 4,071.43 |
| 1984-10-30 | 850 | 850 | 845 | 845 | 47,000 | 4,023.81 |
| 1984-10-29 | 848 | 852 | 848 | 850 | 55,000 | 4,047.62 |
| 1984-10-27 | 866 | 869 | 845 | 845 | 15,000 | 4,023.81 |
| 1984-10-26 | 845 | 869 | 840 | 865 | 96,000 | 4,119.05 |
| 1984-10-25 | 849 | 860 | 836 | 836 | 125,000 | 3,980.95 |
| 1984-10-24 | 871 | 889 | 865 | 870 | 80,000 | 4,142.86 |
| 1984-10-23 | 860 | 890 | 860 | 881 | 46,000 | 4,195.24 |
| 1984-10-22 | 850 | 860 | 850 | 858 | 94,000 | 4,085.71 |
| 1984-10-20 | 865 | 865 | 851 | 855 | 94,000 | 4,071.43 |
| 1984-10-19 | 875 | 875 | 865 | 870 | 225,000 | 4,142.86 |
| 1984-10-18 | 879 | 880 | 860 | 865 | 101,000 | 4,119.05 |
| 1984-10-17 | 890 | 899 | 890 | 899 | 85,000 | 4,280.95 |
| 1984-10-16 | 920 | 920 | 885 | 910 | 139,000 | 4,333.33 |
| 1984-10-15 | 880 | 930 | 880 | 930 | 185,000 | 4,428.57 |
| 1984-10-12 | 890 | 900 | 865 | 879 | 146,000 | 4,185.71 |
| 1984-10-11 | 910 | 910 | 890 | 905 | 212,000 | 4,309.52 |
| 1984-10-09 | 940 | 940 | 890 | 890 | 175,000 | 4,238.10 |
| 1984-10-08 | 970 | 975 | 950 | 950 | 65,000 | 4,523.81 |
| 1984-10-06 | 970 | 980 | 960 | 980 | 62,000 | 4,666.67 |
| 1984-10-05 | 980 | 990 | 970 | 990 | 149,000 | 4,714.29 |
| 1984-10-04 | 980 | 994 | 960 | 960 | 320,000 | 4,571.43 |
| 1984-10-03 | 969 | 990 | 960 | 970 | 345,000 | 4,619.05 |
| 1984-10-02 | 1,030 | 1,030 | 990 | 999 | 332,000 | 4,757.14 |
| 1984-10-01 | 1,020 | 1,030 | 992 | 1,010 | 671,000 | 4,809.52 |
| 1984-09-29 | 1,000 | 1,010 | 990 | 992 | 357,000 | 4,723.81 |
| 1984-09-28 | 978 | 1,070 | 975 | 1,040 | 1,410,000 | 4,952.38 |
| 1984-09-27 | 920 | 969 | 919 | 968 | 1,049,000 | 4,609.52 |
| 1984-09-26 | 900 | 910 | 900 | 910 | 427,000 | 4,333.33 |
| 1984-09-25 | 890 | 920 | 868 | 920 | 296,000 | 3,982.68 |
| 1984-09-22 | 899 | 899 | 879 | 880 | 120,000 | 3,809.52 |
| 1984-09-21 | 949 | 949 | 917 | 919 | 208,000 | 3,978.35 |
| 1984-09-20 | 951 | 965 | 940 | 947 | 316,000 | 4,099.57 |
| 1984-09-19 | 948 | 960 | 937 | 950 | 499,000 | 4,112.55 |
| 1984-09-18 | 940 | 950 | 930 | 940 | 385,000 | 4,069.26 |
| 1984-09-17 | 940 | 940 | 920 | 939 | 333,000 | 4,064.94 |
| 1984-09-14 | 891 | 900 | 885 | 900 | 258,000 | 3,896.10 |
| 1984-09-13 | 871 | 885 | 861 | 871 | 261,000 | 3,770.56 |
| 1984-09-12 | 880 | 890 | 867 | 871 | 246,000 | 3,770.56 |
| 1984-09-11 | 870 | 886 | 866 | 886 | 96,000 | 3,835.50 |
| 1984-09-10 | 890 | 890 | 870 | 890 | 40,000 | 3,852.81 |
| 1984-09-07 | 900 | 910 | 889 | 889 | 43,000 | 3,848.48 |
| 1984-09-06 | 910 | 910 | 910 | 910 | 51,000 | 3,939.39 |
| 1984-09-05 | 941 | 942 | 920 | 940 | 133,000 | 4,069.26 |
| 1984-09-04 | 947 | 950 | 941 | 945 | 385,000 | 4,090.91 |
| 1984-09-03 | 939 | 940 | 931 | 938 | 212,000 | 4,060.61 |
| 1984-09-01 | 921 | 945 | 921 | 939 | 150,000 | 4,064.94 |
| 1984-08-31 | 920 | 925 | 920 | 920 | 132,000 | 3,982.68 |
| 1984-08-30 | 955 | 955 | 925 | 925 | 490,000 | 4,004.33 |
| 1984-08-29 | 919 | 960 | 910 | 950 | 1,301,000 | 4,112.55 |
| 1984-08-28 | 892 | 906 | 885 | 900 | 386,000 | 3,896.10 |
| 1984-08-27 | 878 | 897 | 871 | 885 | 330,000 | 3,831.17 |
| 1984-08-25 | 840 | 870 | 840 | 866 | 205,000 | 3,748.92 |
| 1984-08-24 | 855 | 855 | 833 | 833 | 87,000 | 3,606.06 |
| 1984-08-23 | 847 | 860 | 840 | 857 | 554,000 | 3,709.96 |
| 1984-08-22 | 844 | 850 | 831 | 831 | 157,000 | 3,597.40 |
| 1984-08-21 | 841 | 848 | 829 | 835 | 147,000 | 3,614.72 |
| 1984-08-20 | 850 | 850 | 846 | 849 | 67,000 | 3,675.32 |
| 1984-08-18 | 861 | 869 | 850 | 861 | 270,000 | 3,727.27 |
| 1984-08-17 | 810 | 870 | 810 | 841 | 544,000 | 3,640.69 |
| 1984-08-16 | 815 | 815 | 805 | 807 | 213,000 | 3,493.51 |
| 1984-08-15 | 810 | 823 | 804 | 815 | 371,000 | 3,528.14 |
| 1984-08-14 | 799 | 823 | 795 | 800 | 441,000 | 3,463.20 |
| 1984-08-13 | 755 | 799 | 755 | 793 | 464,000 | 3,432.90 |
| 1984-08-10 | 731 | 751 | 720 | 745 | 405,000 | 3,225.11 |
| 1984-08-09 | 675 | 735 | 674 | 728 | 358,000 | 3,151.52 |
| 1984-08-08 | 675 | 675 | 670 | 675 | 40,000 | 2,922.08 |
| 1984-08-07 | 700 | 700 | 680 | 680 | 106,000 | 2,943.72 |
| 1984-08-06 | 694 | 700 | 690 | 699 | 119,000 | 3,025.97 |
| 1984-08-04 | 690 | 691 | 690 | 691 | 90,000 | 2,991.34 |
| 1984-08-03 | 676 | 693 | 676 | 678 | 82,000 | 2,935.06 |
| 1984-08-02 | 646 | 667 | 640 | 667 | 83,000 | 2,887.45 |
| 1984-07-30 | 652 | 656 | 650 | 656 | 66,000 | 2,839.83 |
| 1984-07-27 | 627 | 635 | 605 | 612 | 71,000 | 2,649.35 |
| 1984-07-26 | 639 | 639 | 631 | 631 | 13,000 | 2,731.60 |
| 1984-07-25 | 635 | 640 | 625 | 630 | 44,000 | 2,727.27 |
| 1984-07-24 | 645 | 645 | 635 | 635 | 24,000 | 2,748.92 |
| 1984-07-23 | 638 | 638 | 638 | 638 | 27,000 | 2,761.90 |
| 1984-07-21 | 636 | 645 | 636 | 640 | 7,000 | 2,770.56 |
| 1984-07-20 | 636 | 636 | 635 | 636 | 38,000 | 2,753.25 |
| 1984-07-19 | 640 | 640 | 637 | 637 | 25,000 | 2,757.58 |
| 1984-07-18 | 645 | 646 | 636 | 636 | 43,000 | 2,753.25 |
| 1984-07-17 | 621 | 635 | 620 | 635 | 61,000 | 2,748.92 |
| 1984-07-16 | 620 | 625 | 620 | 620 | 22,000 | 2,683.98 |
| 1984-07-13 | 620 | 620 | 620 | 620 | 22,000 | 2,683.98 |
| 1984-07-12 | 620 | 650 | 620 | 650 | 50,000 | 2,813.85 |
| 1984-07-11 | 630 | 634 | 626 | 626 | 39,000 | 2,709.96 |
| 1984-07-10 | 643 | 645 | 632 | 640 | 33,000 | 2,770.56 |
| 1984-07-09 | 645 | 649 | 645 | 646 | 20,000 | 2,796.54 |
| 1984-07-07 | 644 | 645 | 640 | 642 | 21,000 | 2,779.22 |
| 1984-07-06 | 633 | 640 | 630 | 631 | 8,000 | 2,731.60 |
| 1984-07-05 | 631 | 640 | 630 | 630 | 48,000 | 2,727.27 |
| 1984-07-04 | 646 | 647 | 630 | 630 | 32,000 | 2,727.27 |
| 1984-07-03 | 654 | 654 | 645 | 645 | 13,000 | 2,792.21 |
| 1984-07-02 | 669 | 670 | 664 | 664 | 25,000 | 2,874.46 |
| 1984-06-30 | 669 | 670 | 665 | 669 | 24,000 | 2,896.10 |
| 1984-06-29 | 686 | 690 | 675 | 675 | 116,000 | 2,922.08 |
| 1984-06-28 | 670 | 698 | 670 | 680 | 116,000 | 2,943.72 |
| 1984-06-27 | 645 | 670 | 645 | 670 | 54,000 | 2,900.43 |
| 1984-06-26 | 635 | 655 | 635 | 655 | 18,000 | 2,835.50 |
| 1984-06-25 | 646 | 646 | 640 | 645 | 36,000 | 2,792.21 |
| 1984-06-23 | 630 | 641 | 630 | 641 | 21,000 | 2,774.89 |
| 1984-06-21 | 653 | 660 | 645 | 650 | 42,000 | 2,813.85 |
| 1984-06-20 | 638 | 655 | 638 | 650 | 87,000 | 2,813.85 |
| 1984-06-19 | 622 | 635 | 620 | 635 | 45,000 | 2,748.92 |
| 1984-06-18 | 590 | 610 | 590 | 610 | 31,000 | 2,640.69 |
| 1984-06-16 | 600 | 605 | 591 | 600 | 43,000 | 2,597.40 |
| 1984-06-15 | 601 | 605 | 600 | 605 | 48,000 | 2,619.05 |
| 1984-06-14 | 640 | 640 | 640 | 640 | 31,000 | 2,770.56 |
| 1984-06-13 | 669 | 669 | 650 | 650 | 21,000 | 2,813.85 |
| 1984-06-12 | 670 | 670 | 660 | 662 | 70,000 | 2,865.80 |
| 1984-06-08 | 699 | 699 | 680 | 690 | 21,000 | 2,987.01 |
| 1984-06-07 | 694 | 703 | 690 | 690 | 40,000 | 2,987.01 |
| 1984-06-06 | 704 | 704 | 691 | 694 | 58,000 | 3,004.33 |
| 1984-06-05 | 710 | 710 | 700 | 710 | 52,000 | 3,073.59 |
| 1984-06-04 | 650 | 660 | 645 | 660 | 48,000 | 2,857.14 |
| 1984-06-02 | 650 | 662 | 650 | 650 | 59,000 | 2,813.85 |
| 1984-06-01 | 650 | 650 | 650 | 650 | 58,000 | 2,813.85 |
| 1984-05-31 | 680 | 685 | 670 | 670 | 20,000 | 2,900.43 |
| 1984-05-30 | 686 | 690 | 686 | 686 | 25,000 | 2,969.70 |
| 1984-05-29 | 690 | 700 | 680 | 685 | 43,000 | 2,965.37 |
| 1984-05-28 | 691 | 692 | 690 | 690 | 10,000 | 2,987.01 |
| 1984-05-26 | 690 | 691 | 689 | 690 | 42,000 | 2,987.01 |
| 1984-05-25 | 713 | 714 | 699 | 699 | 70,000 | 3,025.97 |
| 1984-05-24 | 690 | 720 | 690 | 720 | 104,000 | 3,116.88 |
| 1984-05-23 | 671 | 688 | 670 | 688 | 29,000 | 2,978.35 |
| 1984-05-22 | 660 | 681 | 645 | 681 | 99,000 | 2,948.05 |
| 1984-05-21 | 700 | 700 | 670 | 670 | 72,000 | 2,900.43 |
| 1984-05-18 | 716 | 730 | 713 | 720 | 96,000 | 3,116.88 |
| 1984-05-17 | 750 | 760 | 736 | 736 | 59,000 | 3,186.15 |
| 1984-05-16 | 745 | 760 | 745 | 760 | 107,000 | 3,290.04 |
| 1984-05-15 | 745 | 745 | 735 | 745 | 65,000 | 3,225.11 |
| 1984-05-11 | 796 | 796 | 779 | 795 | 59,000 | 3,441.56 |
| 1984-05-10 | 795 | 795 | 795 | 795 | 32,000 | 3,441.56 |
| 1984-05-09 | 840 | 850 | 835 | 835 | 51,000 | 3,614.72 |
| 1984-05-08 | 860 | 860 | 845 | 850 | 93,000 | 3,679.65 |
| 1984-05-07 | 858 | 858 | 852 | 852 | 33,000 | 3,688.31 |
| 1984-05-02 | 880 | 892 | 880 | 888 | 80,000 | 3,844.16 |
| 1984-05-01 | 890 | 890 | 888 | 889 | 35,000 | 3,848.48 |
| 1984-04-28 | 900 | 900 | 900 | 900 | 27,000 | 3,896.10 |
| 1984-04-27 | 920 | 922 | 908 | 910 | 131,000 | 3,939.39 |
| 1984-04-26 | 880 | 923 | 872 | 922 | 256,000 | 3,991.34 |
| 1984-04-25 | 860 | 870 | 856 | 870 | 117,000 | 3,766.23 |
| 1984-04-24 | 853 | 863 | 850 | 860 | 105,000 | 3,722.94 |
| 1984-04-23 | 870 | 870 | 840 | 853 | 255,000 | 3,692.64 |
| 1984-04-21 | 894 | 894 | 866 | 876 | 86,000 | 3,792.21 |
| 1984-04-20 | 890 | 900 | 851 | 895 | 109,000 | 3,874.46 |
| 1984-04-19 | 910 | 920 | 900 | 900 | 87,000 | 3,896.10 |
| 1984-04-18 | 915 | 925 | 900 | 925 | 118,000 | 4,004.33 |
| 1984-04-17 | 955 | 955 | 925 | 925 | 177,000 | 4,004.33 |
| 1984-04-16 | 965 | 965 | 965 | 965 | 34,000 | 4,177.49 |
| 1984-04-13 | 990 | 1,000 | 985 | 995 | 192,000 | 4,307.36 |
| 1984-04-12 | 1,020 | 1,020 | 990 | 1,010 | 660,000 | 4,372.29 |
| 1984-04-11 | 1,040 | 1,040 | 1,010 | 1,010 | 1,086,000 | 4,372.29 |
| 1984-04-10 | 1,000 | 1,030 | 1,000 | 1,020 | 935,000 | 4,415.58 |
| 1984-04-09 | 975 | 985 | 970 | 985 | 272,000 | 4,264.07 |
| 1984-04-07 | 985 | 985 | 975 | 980 | 678,000 | 4,242.42 |
| 1984-04-06 | 960 | 990 | 950 | 980 | 552,000 | 4,242.42 |
| 1984-04-05 | 940 | 960 | 940 | 960 | 317,000 | 4,155.84 |
| 1984-04-04 | 950 | 950 | 931 | 950 | 270,000 | 4,112.55 |
| 1984-04-03 | 940 | 960 | 916 | 960 | 342,000 | 4,155.84 |
| 1984-04-02 | 990 | 1,000 | 961 | 961 | 550,000 | 4,160.17 |
| 1984-03-31 | 940 | 981 | 935 | 980 | 417,000 | 4,242.42 |
| 1984-03-30 | 940 | 948 | 930 | 935 | 531,000 | 4,047.62 |
| 1984-03-29 | 940 | 950 | 920 | 930 | 884,000 | 4,025.97 |
| 1984-03-28 | 881 | 930 | 865 | 920 | 594,000 | 3,982.68 |
| 1984-03-27 | 837 | 853 | 830 | 853 | 489,000 | 3,692.64 |
| 1984-03-26 | 859 | 860 | 835 | 847 | 157,000 | 3,666.67 |
| 1984-03-24 | 865 | 865 | 855 | 860 | 183,000 | 3,722.94 |
| 1984-03-23 | 860 | 879 | 855 | 865 | 259,000 | 3,744.59 |
| 1984-03-22 | 871 | 871 | 845 | 860 | 435,000 | 3,722.94 |
| 1984-03-21 | 895 | 900 | 863 | 863 | 293,000 | 3,735.93 |
| 1984-03-19 | 915 | 935 | 913 | 915 | 686,000 | 3,961.04 |
| 1984-03-17 | 895 | 925 | 880 | 925 | 733,000 | 4,004.33 |
| 1984-03-16 | 884 | 890 | 855 | 890 | 1,232,000 | 3,852.81 |
| 1984-03-15 | 849 | 888 | 835 | 878 | 2,093,000 | 3,800.87 |
| 1984-03-14 | 788 | 829 | 780 | 819 | 1,937,000 | 3,545.45 |
| 1984-03-13 | 741 | 798 | 741 | 798 | 919,000 | 3,454.55 |
| 1984-03-12 | 753 | 755 | 735 | 736 | 290,000 | 3,186.15 |
| 1984-03-09 | 730 | 760 | 730 | 753 | 780,000 | 3,259.74 |
| 1984-03-08 | 718 | 725 | 717 | 725 | 263,000 | 3,138.53 |
| 1984-03-07 | 705 | 714 | 700 | 708 | 246,000 | 3,064.94 |
| 1984-03-06 | 740 | 740 | 723 | 725 | 311,000 | 3,138.53 |
| 1984-03-05 | 734 | 748 | 725 | 740 | 435,000 | 3,203.46 |
| 1984-03-03 | 735 | 735 | 728 | 728 | 366,000 | 3,151.52 |
| 1984-03-02 | 715 | 725 | 710 | 725 | 444,000 | 3,138.53 |
| 1984-03-01 | 705 | 715 | 698 | 710 | 595,000 | 3,073.59 |
| 1984-02-29 | 685 | 700 | 685 | 695 | 310,000 | 3,008.66 |
| 1984-02-28 | 695 | 704 | 683 | 690 | 479,000 | 2,987.01 |
| 1984-02-27 | 690 | 690 | 681 | 690 | 224,000 | 2,987.01 |
| 1984-02-25 | 688 | 694 | 676 | 676 | 280,000 | 2,926.41 |
| 1984-02-24 | 675 | 687 | 674 | 680 | 332,000 | 2,943.72 |
| 1984-02-23 | 660 | 674 | 660 | 669 | 231,000 | 2,896.10 |
| 1984-02-22 | 655 | 659 | 651 | 659 | 260,000 | 2,852.81 |
| 1984-02-21 | 640 | 660 | 638 | 655 | 85,000 | 2,835.50 |
| 1984-02-20 | 645 | 645 | 637 | 640 | 30,000 | 2,770.56 |
| 1984-02-18 | 639 | 645 | 637 | 637 | 45,000 | 2,757.58 |
| 1984-02-17 | 640 | 640 | 630 | 640 | 37,000 | 2,770.56 |
| 1984-02-16 | 622 | 622 | 605 | 610 | 31,000 | 2,640.69 |
| 1984-02-15 | 617 | 617 | 610 | 612 | 64,000 | 2,649.35 |
| 1984-02-14 | 618 | 625 | 602 | 602 | 67,000 | 2,606.06 |
| 1984-02-13 | 636 | 636 | 624 | 624 | 41,000 | 2,701.30 |
| 1984-02-10 | 625 | 631 | 624 | 631 | 60,000 | 2,731.60 |
| 1984-02-09 | 654 | 654 | 638 | 639 | 113,000 | 2,766.23 |
| 1984-02-08 | 640 | 654 | 638 | 654 | 182,000 | 2,831.17 |
| 1984-02-07 | 639 | 650 | 630 | 640 | 135,000 | 2,770.56 |
| 1984-02-06 | 650 | 653 | 645 | 645 | 166,000 | 2,792.21 |
| 1984-02-04 | 659 | 660 | 651 | 654 | 146,000 | 2,831.17 |
| 1984-02-03 | 681 | 690 | 665 | 665 | 251,000 | 2,878.79 |
| 1984-02-02 | 699 | 700 | 675 | 679 | 547,000 | 2,939.39 |
| 1984-02-01 | 688 | 699 | 675 | 699 | 1,549,000 | 3,025.97 |
| 1984-01-31 | 658 | 678 | 656 | 678 | 876,000 | 2,935.06 |
| 1984-01-30 | 639 | 656 | 639 | 655 | 327,000 | 2,835.50 |
| 1984-01-28 | 641 | 655 | 639 | 641 | 321,000 | 2,774.89 |
| 1984-01-27 | 666 | 666 | 650 | 651 | 442,000 | 2,818.18 |
| 1984-01-26 | 671 | 677 | 649 | 656 | 1,026,000 | 2,839.83 |
| 1984-01-25 | 634 | 672 | 634 | 672 | 2,246,000 | 2,909.09 |
| 1984-01-24 | 636 | 637 | 625 | 631 | 1,025,000 | 2,731.60 |
| 1984-01-23 | 609 | 638 | 609 | 634 | 1,600,000 | 2,744.59 |
| 1984-01-21 | 612 | 618 | 602 | 612 | 879,000 | 2,649.35 |
| 1984-01-20 | 590 | 620 | 581 | 612 | 2,661,000 | 2,649.35 |
| 1984-01-19 | 515 | 561 | 515 | 559 | 880,000 | 2,419.91 |
| 1984-01-18 | 513 | 513 | 502 | 510 | 141,000 | 2,207.79 |
| 1984-01-17 | 500 | 513 | 500 | 513 | 120,000 | 2,220.78 |
| 1984-01-13 | 478 | 500 | 478 | 500 | 70,000 | 2,164.50 |
| 1984-01-12 | 490 | 490 | 475 | 475 | 61,000 | 2,056.28 |
| 1984-01-11 | 493 | 493 | 490 | 491 | 76,000 | 2,125.54 |
| 1984-01-10 | 490 | 493 | 490 | 493 | 60,000 | 2,134.20 |
| 1984-01-09 | 508 | 510 | 491 | 500 | 54,000 | 2,164.50 |
| 1984-01-07 | 510 | 510 | 500 | 508 | 51,000 | 2,199.13 |
| 1984-01-06 | 510 | 513 | 500 | 513 | 108,000 | 2,220.78 |
| 1984-01-05 | 500 | 510 | 500 | 509 | 52,000 | 2,203.46 |
| 1984-01-04 | 520 | 520 | 500 | 500 | 17,000 | 2,164.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
