7733 オリンパス(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 | 1,110 | 1,130 | 1,100 | 1,100 | 322,000 | 238.10 |
| 1984-12-27 | 1,110 | 1,120 | 1,110 | 1,120 | 204,000 | 242.42 |
| 1984-12-26 | 1,110 | 1,130 | 1,110 | 1,110 | 447,000 | 240.26 |
| 1984-12-25 | 1,120 | 1,140 | 1,110 | 1,130 | 260,000 | 244.59 |
| 1984-12-24 | 1,110 | 1,130 | 1,110 | 1,110 | 103,000 | 240.26 |
| 1984-12-22 | 1,120 | 1,140 | 1,110 | 1,130 | 88,000 | 244.59 |
| 1984-12-21 | 1,130 | 1,150 | 1,130 | 1,140 | 250,000 | 246.75 |
| 1984-12-20 | 1,170 | 1,170 | 1,150 | 1,150 | 842,000 | 248.92 |
| 1984-12-19 | 1,180 | 1,190 | 1,170 | 1,170 | 755,000 | 253.25 |
| 1984-12-18 | 1,140 | 1,160 | 1,140 | 1,160 | 483,000 | 251.08 |
| 1984-12-17 | 1,130 | 1,180 | 1,130 | 1,160 | 548,000 | 251.08 |
| 1984-12-15 | 1,150 | 1,150 | 1,120 | 1,130 | 324,000 | 244.59 |
| 1984-12-14 | 1,130 | 1,150 | 1,130 | 1,150 | 129,000 | 248.92 |
| 1984-12-13 | 1,120 | 1,130 | 1,110 | 1,130 | 195,000 | 244.59 |
| 1984-12-12 | 1,120 | 1,140 | 1,110 | 1,120 | 268,000 | 242.42 |
| 1984-12-11 | 1,090 | 1,120 | 1,090 | 1,100 | 47,000 | 238.10 |
| 1984-12-10 | 1,110 | 1,110 | 1,090 | 1,100 | 62,000 | 238.10 |
| 1984-12-07 | 1,140 | 1,140 | 1,090 | 1,110 | 293,000 | 240.26 |
| 1984-12-06 | 1,150 | 1,160 | 1,140 | 1,140 | 461,000 | 246.75 |
| 1984-12-05 | 1,160 | 1,160 | 1,150 | 1,150 | 746,000 | 248.92 |
| 1984-12-04 | 1,160 | 1,160 | 1,140 | 1,150 | 427,000 | 248.92 |
| 1984-12-03 | 1,120 | 1,140 | 1,100 | 1,130 | 120,000 | 244.59 |
| 1984-12-01 | 1,100 | 1,120 | 1,100 | 1,110 | 121,000 | 240.26 |
| 1984-11-30 | 1,120 | 1,130 | 1,110 | 1,120 | 171,000 | 242.42 |
| 1984-11-29 | 1,130 | 1,140 | 1,120 | 1,130 | 449,000 | 244.59 |
| 1984-11-28 | 1,140 | 1,170 | 1,130 | 1,170 | 380,000 | 253.25 |
| 1984-11-27 | 1,160 | 1,160 | 1,130 | 1,140 | 217,000 | 246.75 |
| 1984-11-26 | 1,160 | 1,170 | 1,150 | 1,150 | 277,000 | 248.92 |
| 1984-11-24 | 1,150 | 1,160 | 1,150 | 1,150 | 190,000 | 248.92 |
| 1984-11-22 | 1,150 | 1,160 | 1,130 | 1,130 | 502,000 | 244.59 |
| 1984-11-21 | 1,130 | 1,170 | 1,110 | 1,110 | 581,000 | 240.26 |
| 1984-11-20 | 1,110 | 1,120 | 1,100 | 1,120 | 196,000 | 242.42 |
| 1984-11-19 | 1,120 | 1,130 | 1,110 | 1,120 | 239,000 | 242.42 |
| 1984-11-17 | 1,120 | 1,130 | 1,110 | 1,120 | 127,000 | 242.42 |
| 1984-11-16 | 1,110 | 1,120 | 1,110 | 1,110 | 208,000 | 240.26 |
| 1984-11-15 | 1,110 | 1,120 | 1,100 | 1,120 | 132,000 | 242.42 |
| 1984-11-14 | 1,090 | 1,100 | 1,090 | 1,100 | 150,000 | 238.10 |
| 1984-11-13 | 1,080 | 1,110 | 1,080 | 1,100 | 323,000 | 238.10 |
| 1984-11-12 | 1,090 | 1,090 | 1,070 | 1,080 | 133,000 | 233.77 |
| 1984-11-09 | 1,090 | 1,110 | 1,090 | 1,090 | 177,000 | 235.93 |
| 1984-11-08 | 1,080 | 1,100 | 1,060 | 1,090 | 184,000 | 235.93 |
| 1984-11-07 | 1,120 | 1,130 | 1,080 | 1,080 | 411,000 | 233.77 |
| 1984-11-06 | 1,180 | 1,190 | 1,110 | 1,120 | 608,000 | 242.42 |
| 1984-11-05 | 1,200 | 1,200 | 1,180 | 1,190 | 458,000 | 257.58 |
| 1984-11-02 | 1,200 | 1,200 | 1,180 | 1,200 | 914,000 | 259.74 |
| 1984-11-01 | 1,200 | 1,200 | 1,170 | 1,200 | 726,000 | 259.74 |
| 1984-10-31 | 1,200 | 1,210 | 1,180 | 1,200 | 980,000 | 259.74 |
| 1984-10-30 | 1,190 | 1,190 | 1,170 | 1,190 | 800,000 | 257.58 |
| 1984-10-29 | 1,190 | 1,200 | 1,180 | 1,190 | 725,000 | 257.58 |
| 1984-10-27 | 1,190 | 1,200 | 1,180 | 1,190 | 450,000 | 257.58 |
| 1984-10-26 | 1,200 | 1,200 | 1,170 | 1,200 | 1,106,000 | 259.74 |
| 1984-10-25 | 1,200 | 1,200 | 1,180 | 1,200 | 1,185,000 | 259.74 |
| 1984-10-24 | 1,190 | 1,210 | 1,190 | 1,190 | 1,293,000 | 257.58 |
| 1984-10-23 | 1,180 | 1,200 | 1,170 | 1,170 | 1,841,000 | 253.25 |
| 1984-10-22 | 1,190 | 1,230 | 1,190 | 1,210 | 4,216,999 | 261.91 |
| 1984-10-20 | 1,170 | 1,190 | 1,170 | 1,180 | 2,035,000 | 255.41 |
| 1984-10-19 | 1,170 | 1,170 | 1,140 | 1,160 | 1,402,000 | 251.08 |
| 1984-10-18 | 1,150 | 1,170 | 1,110 | 1,130 | 1,208,000 | 244.59 |
| 1984-10-17 | 1,140 | 1,150 | 1,110 | 1,140 | 1,448,000 | 246.75 |
| 1984-10-16 | 1,130 | 1,170 | 1,120 | 1,150 | 3,513,999 | 248.92 |
| 1984-10-15 | 1,090 | 1,120 | 1,090 | 1,100 | 554,000 | 238.10 |
| 1984-10-12 | 1,080 | 1,090 | 1,070 | 1,090 | 336,000 | 235.93 |
| 1984-10-11 | 1,070 | 1,080 | 1,060 | 1,080 | 312,000 | 233.77 |
| 1984-10-09 | 1,080 | 1,080 | 1,060 | 1,060 | 297,000 | 229.44 |
| 1984-10-08 | 1,100 | 1,100 | 1,080 | 1,100 | 372,000 | 238.10 |
| 1984-10-06 | 1,090 | 1,110 | 1,090 | 1,090 | 731,000 | 235.93 |
| 1984-10-05 | 1,080 | 1,090 | 1,070 | 1,080 | 573,000 | 233.77 |
| 1984-10-04 | 1,070 | 1,100 | 1,070 | 1,100 | 313,000 | 238.10 |
| 1984-10-03 | 1,070 | 1,120 | 1,060 | 1,100 | 358,000 | 238.10 |
| 1984-10-02 | 1,090 | 1,090 | 1,060 | 1,070 | 326,000 | 231.60 |
| 1984-10-01 | 1,100 | 1,100 | 1,080 | 1,090 | 257,000 | 235.93 |
| 1984-09-29 | 1,090 | 1,100 | 1,080 | 1,090 | 136,000 | 235.93 |
| 1984-09-28 | 1,110 | 1,120 | 1,080 | 1,090 | 218,000 | 235.93 |
| 1984-09-27 | 1,120 | 1,150 | 1,110 | 1,130 | 888,000 | 244.59 |
| 1984-09-26 | 1,140 | 1,150 | 1,100 | 1,110 | 624,000 | 240.26 |
| 1984-09-25 | 1,100 | 1,130 | 1,080 | 1,130 | 165,000 | 244.59 |
| 1984-09-22 | 1,100 | 1,120 | 1,100 | 1,120 | 338,000 | 242.42 |
| 1984-09-21 | 1,100 | 1,110 | 1,080 | 1,100 | 360,000 | 238.10 |
| 1984-09-20 | 1,090 | 1,100 | 1,080 | 1,080 | 293,000 | 233.77 |
| 1984-09-19 | 1,100 | 1,120 | 1,100 | 1,110 | 393,000 | 240.26 |
| 1984-09-18 | 1,150 | 1,150 | 1,120 | 1,130 | 537,000 | 244.59 |
| 1984-09-17 | 1,160 | 1,160 | 1,140 | 1,160 | 1,813,000 | 251.08 |
| 1984-09-14 | 1,170 | 1,180 | 1,130 | 1,160 | 2,393,000 | 251.08 |
| 1984-09-13 | 1,130 | 1,160 | 1,110 | 1,150 | 2,719,000 | 248.92 |
| 1984-09-12 | 1,100 | 1,150 | 1,090 | 1,120 | 2,201,000 | 242.42 |
| 1984-09-11 | 1,050 | 1,110 | 1,050 | 1,100 | 1,147,000 | 238.10 |
| 1984-09-10 | 1,070 | 1,070 | 1,050 | 1,070 | 293,000 | 231.60 |
| 1984-09-07 | 1,030 | 1,070 | 1,020 | 1,070 | 1,458,000 | 231.60 |
| 1984-09-06 | 1,050 | 1,050 | 1,010 | 1,010 | 405,000 | 218.62 |
| 1984-09-05 | 1,050 | 1,060 | 1,040 | 1,040 | 196,000 | 225.11 |
| 1984-09-04 | 1,080 | 1,090 | 1,060 | 1,080 | 189,000 | 233.77 |
| 1984-09-03 | 1,070 | 1,080 | 1,070 | 1,080 | 151,000 | 233.77 |
| 1984-09-01 | 1,090 | 1,090 | 1,070 | 1,070 | 295,000 | 231.60 |
| 1984-08-31 | 1,070 | 1,100 | 1,070 | 1,090 | 657,000 | 235.93 |
| 1984-08-30 | 1,080 | 1,100 | 1,070 | 1,070 | 355,000 | 231.60 |
| 1984-08-29 | 1,110 | 1,120 | 1,080 | 1,080 | 879,000 | 233.77 |
| 1984-08-28 | 1,120 | 1,120 | 1,090 | 1,110 | 860,000 | 240.26 |
| 1984-08-27 | 1,140 | 1,140 | 1,100 | 1,120 | 350,000 | 242.42 |
| 1984-08-25 | 1,140 | 1,150 | 1,120 | 1,120 | 902,000 | 242.42 |
| 1984-08-24 | 1,140 | 1,160 | 1,120 | 1,140 | 2,663,000 | 246.75 |
| 1984-08-23 | 1,150 | 1,160 | 1,120 | 1,140 | 2,710,000 | 246.75 |
| 1984-08-22 | 1,090 | 1,200 | 1,070 | 1,160 | 8,182,999 | 251.08 |
| 1984-08-21 | 1,090 | 1,090 | 1,040 | 1,060 | 978,000 | 229.44 |
| 1984-08-20 | 1,090 | 1,100 | 1,080 | 1,090 | 1,075,000 | 235.93 |
| 1984-08-18 | 1,100 | 1,110 | 1,080 | 1,100 | 2,435,000 | 238.10 |
| 1984-08-17 | 1,050 | 1,090 | 1,040 | 1,080 | 2,952,000 | 233.77 |
| 1984-08-16 | 1,030 | 1,040 | 1,020 | 1,020 | 519,000 | 220.78 |
| 1984-08-15 | 1,000 | 1,040 | 995 | 1,040 | 448,000 | 225.11 |
| 1984-08-14 | 1,040 | 1,040 | 1,010 | 1,020 | 466,000 | 220.78 |
| 1984-08-13 | 1,030 | 1,040 | 1,020 | 1,040 | 522,000 | 225.11 |
| 1984-08-10 | 1,050 | 1,050 | 1,020 | 1,020 | 1,440,000 | 220.78 |
| 1984-08-09 | 965 | 1,030 | 965 | 1,020 | 1,427,000 | 220.78 |
| 1984-08-08 | 995 | 1,000 | 971 | 985 | 458,000 | 213.20 |
| 1984-08-07 | 990 | 1,010 | 979 | 1,010 | 532,000 | 218.62 |
| 1984-08-06 | 1,020 | 1,020 | 1,000 | 1,020 | 500,000 | 220.78 |
| 1984-08-04 | 1,040 | 1,050 | 1,010 | 1,010 | 993,000 | 218.62 |
| 1984-08-03 | 1,020 | 1,020 | 990 | 1,000 | 1,921,000 | 216.45 |
| 1984-08-02 | 915 | 980 | 910 | 978 | 1,394,000 | 211.69 |
| 1984-08-01 | 900 | 900 | 895 | 895 | 165,000 | 193.72 |
| 1984-07-31 | 895 | 900 | 895 | 895 | 115,000 | 193.72 |
| 1984-07-30 | 866 | 885 | 866 | 885 | 21,000 | 191.56 |
| 1984-07-28 | 900 | 900 | 870 | 870 | 165,000 | 188.31 |
| 1984-07-27 | 870 | 870 | 865 | 870 | 284,000 | 188.31 |
| 1984-07-26 | 860 | 870 | 855 | 859 | 205,000 | 185.93 |
| 1984-07-25 | 855 | 860 | 850 | 850 | 145,000 | 183.98 |
| 1984-07-24 | 860 | 863 | 850 | 855 | 98,000 | 185.07 |
| 1984-07-23 | 875 | 875 | 866 | 866 | 81,000 | 187.45 |
| 1984-07-21 | 870 | 880 | 870 | 876 | 45,000 | 189.61 |
| 1984-07-20 | 880 | 884 | 875 | 880 | 57,000 | 190.48 |
| 1984-07-19 | 890 | 891 | 885 | 890 | 35,000 | 192.64 |
| 1984-07-18 | 900 | 909 | 896 | 900 | 39,000 | 194.81 |
| 1984-07-17 | 885 | 900 | 885 | 895 | 70,000 | 193.72 |
| 1984-07-16 | 880 | 881 | 875 | 880 | 64,000 | 190.48 |
| 1984-07-13 | 876 | 880 | 875 | 875 | 126,000 | 189.39 |
| 1984-07-12 | 894 | 895 | 881 | 885 | 176,000 | 191.56 |
| 1984-07-11 | 895 | 898 | 890 | 895 | 22,000 | 193.72 |
| 1984-07-10 | 901 | 907 | 891 | 893 | 52,000 | 193.29 |
| 1984-07-09 | 901 | 908 | 900 | 900 | 91,000 | 194.81 |
| 1984-07-07 | 901 | 915 | 901 | 910 | 171,000 | 196.97 |
| 1984-07-06 | 915 | 920 | 908 | 910 | 309,000 | 196.97 |
| 1984-07-05 | 911 | 911 | 900 | 910 | 101,000 | 196.97 |
| 1984-07-04 | 900 | 920 | 895 | 911 | 328,000 | 197.19 |
| 1984-07-03 | 891 | 894 | 882 | 885 | 170,000 | 191.56 |
| 1984-07-02 | 890 | 900 | 885 | 890 | 184,000 | 192.64 |
| 1984-06-30 | 890 | 897 | 885 | 887 | 207,000 | 191.99 |
| 1984-06-29 | 898 | 904 | 880 | 890 | 479,000 | 192.64 |
| 1984-06-28 | 900 | 900 | 888 | 898 | 364,000 | 194.37 |
| 1984-06-27 | 880 | 895 | 877 | 881 | 253,000 | 190.69 |
| 1984-06-26 | 870 | 885 | 870 | 871 | 129,000 | 188.53 |
| 1984-06-25 | 873 | 873 | 865 | 870 | 117,000 | 188.31 |
| 1984-06-23 | 854 | 863 | 850 | 863 | 159,000 | 186.80 |
| 1984-06-22 | 840 | 849 | 835 | 835 | 180,000 | 180.74 |
| 1984-06-21 | 855 | 858 | 850 | 850 | 297,000 | 183.98 |
| 1984-06-20 | 858 | 864 | 855 | 860 | 234,000 | 186.15 |
| 1984-06-19 | 861 | 864 | 855 | 855 | 107,000 | 185.07 |
| 1984-06-18 | 860 | 868 | 852 | 855 | 70,000 | 185.07 |
| 1984-06-16 | 869 | 869 | 850 | 850 | 93,000 | 183.98 |
| 1984-06-15 | 854 | 880 | 853 | 879 | 123,000 | 190.26 |
| 1984-06-14 | 891 | 891 | 870 | 870 | 132,000 | 188.31 |
| 1984-06-13 | 875 | 910 | 870 | 910 | 198,000 | 196.97 |
| 1984-06-12 | 864 | 880 | 857 | 875 | 191,000 | 189.39 |
| 1984-06-11 | 854 | 865 | 854 | 864 | 56,000 | 187.01 |
| 1984-06-08 | 856 | 857 | 853 | 853 | 64,000 | 184.63 |
| 1984-06-07 | 850 | 865 | 850 | 865 | 158,000 | 187.23 |
| 1984-06-06 | 847 | 847 | 840 | 847 | 76,000 | 183.33 |
| 1984-06-05 | 844 | 854 | 840 | 850 | 131,000 | 183.98 |
| 1984-06-04 | 840 | 842 | 839 | 839 | 103,000 | 181.60 |
| 1984-06-02 | 855 | 857 | 850 | 850 | 134,000 | 183.98 |
| 1984-06-01 | 855 | 860 | 845 | 845 | 83,000 | 182.90 |
| 1984-05-31 | 877 | 877 | 856 | 856 | 59,000 | 185.28 |
| 1984-05-30 | 885 | 885 | 877 | 877 | 88,000 | 189.83 |
| 1984-05-29 | 880 | 889 | 880 | 889 | 170,000 | 192.42 |
| 1984-05-28 | 854 | 864 | 850 | 860 | 101,000 | 186.15 |
| 1984-05-26 | 836 | 850 | 830 | 844 | 113,000 | 182.68 |
| 1984-05-25 | 854 | 854 | 836 | 842 | 96,000 | 182.25 |
| 1984-05-24 | 840 | 850 | 836 | 849 | 143,000 | 183.77 |
| 1984-05-23 | 840 | 844 | 832 | 835 | 109,000 | 180.74 |
| 1984-05-22 | 836 | 845 | 832 | 840 | 137,000 | 181.82 |
| 1984-05-21 | 845 | 865 | 845 | 850 | 106,000 | 183.98 |
| 1984-05-19 | 850 | 852 | 842 | 851 | 76,000 | 184.20 |
| 1984-05-18 | 830 | 840 | 830 | 830 | 156,000 | 179.65 |
| 1984-05-17 | 861 | 865 | 850 | 852 | 145,000 | 184.42 |
| 1984-05-16 | 850 | 880 | 849 | 871 | 148,000 | 188.53 |
| 1984-05-15 | 830 | 855 | 830 | 850 | 239,000 | 183.98 |
| 1984-05-14 | 865 | 865 | 840 | 840 | 273,000 | 181.82 |
| 1984-05-11 | 880 | 885 | 875 | 885 | 192,000 | 191.56 |
| 1984-05-10 | 880 | 885 | 880 | 885 | 125,000 | 191.56 |
| 1984-05-09 | 880 | 885 | 870 | 875 | 275,000 | 189.39 |
| 1984-05-08 | 885 | 890 | 880 | 885 | 280,000 | 191.56 |
| 1984-05-07 | 890 | 890 | 885 | 885 | 175,000 | 191.56 |
| 1984-05-04 | 885 | 900 | 885 | 900 | 133,000 | 194.81 |
| 1984-05-02 | 882 | 891 | 882 | 885 | 235,000 | 191.56 |
| 1984-05-01 | 880 | 880 | 876 | 877 | 175,000 | 189.83 |
| 1984-04-28 | 882 | 890 | 876 | 880 | 154,000 | 190.48 |
| 1984-04-27 | 880 | 900 | 880 | 900 | 213,000 | 194.81 |
| 1984-04-26 | 900 | 900 | 890 | 890 | 136,000 | 192.64 |
| 1984-04-25 | 915 | 916 | 910 | 910 | 98,000 | 196.97 |
| 1984-04-24 | 923 | 935 | 923 | 925 | 99,000 | 200.22 |
| 1984-04-23 | 922 | 923 | 921 | 921 | 52,000 | 199.35 |
| 1984-04-21 | 925 | 931 | 922 | 922 | 38,000 | 199.57 |
| 1984-04-20 | 930 | 935 | 921 | 922 | 87,000 | 199.57 |
| 1984-04-19 | 933 | 936 | 930 | 931 | 56,000 | 201.52 |
| 1984-04-18 | 932 | 940 | 930 | 932 | 40,000 | 201.73 |
| 1984-04-17 | 940 | 950 | 930 | 930 | 102,000 | 201.30 |
| 1984-04-16 | 930 | 944 | 930 | 941 | 190,000 | 203.68 |
| 1984-04-13 | 935 | 945 | 935 | 940 | 149,000 | 203.46 |
| 1984-04-12 | 927 | 940 | 927 | 930 | 229,000 | 201.30 |
| 1984-04-11 | 930 | 932 | 925 | 926 | 90,000 | 200.43 |
| 1984-04-10 | 930 | 932 | 930 | 932 | 48,000 | 201.73 |
| 1984-04-09 | 940 | 940 | 925 | 931 | 60,000 | 201.52 |
| 1984-04-07 | 941 | 945 | 930 | 935 | 79,000 | 202.38 |
| 1984-04-06 | 947 | 950 | 935 | 937 | 119,000 | 202.81 |
| 1984-04-05 | 945 | 950 | 945 | 950 | 172,000 | 205.63 |
| 1984-04-04 | 940 | 955 | 940 | 955 | 150,000 | 206.71 |
| 1984-04-03 | 950 | 960 | 950 | 950 | 81,000 | 205.63 |
| 1984-04-02 | 970 | 970 | 955 | 955 | 83,000 | 206.71 |
| 1984-03-31 | 968 | 969 | 960 | 969 | 70,000 | 209.74 |
| 1984-03-30 | 955 | 965 | 955 | 956 | 193,000 | 206.93 |
| 1984-03-29 | 930 | 975 | 930 | 945 | 262,000 | 204.55 |
| 1984-03-28 | 927 | 935 | 925 | 935 | 142,000 | 202.38 |
| 1984-03-27 | 925 | 930 | 921 | 926 | 300,000 | 200.43 |
| 1984-03-26 | 922 | 935 | 921 | 935 | 261,000 | 202.38 |
| 1984-03-24 | 920 | 924 | 920 | 921 | 93,000 | 199.35 |
| 1984-03-23 | 921 | 925 | 920 | 924 | 224,000 | 200 |
| 1984-03-22 | 931 | 931 | 921 | 925 | 179,000 | 200.22 |
| 1984-03-21 | 936 | 940 | 921 | 921 | 437,000 | 199.35 |
| 1984-03-19 | 939 | 939 | 932 | 939 | 198,000 | 203.25 |
| 1984-03-17 | 933 | 945 | 930 | 933 | 460,000 | 201.95 |
| 1984-03-16 | 953 | 960 | 932 | 933 | 534,000 | 201.95 |
| 1984-03-15 | 971 | 980 | 963 | 963 | 172,000 | 208.44 |
| 1984-03-14 | 980 | 984 | 961 | 970 | 265,000 | 209.96 |
| 1984-03-13 | 931 | 960 | 931 | 950 | 281,000 | 205.63 |
| 1984-03-12 | 935 | 935 | 925 | 930 | 87,000 | 201.30 |
| 1984-03-09 | 919 | 932 | 918 | 925 | 153,000 | 200.22 |
| 1984-03-08 | 925 | 925 | 915 | 920 | 164,000 | 199.13 |
| 1984-03-07 | 950 | 950 | 920 | 925 | 412,000 | 200.22 |
| 1984-03-06 | 961 | 970 | 953 | 953 | 220,000 | 206.28 |
| 1984-03-05 | 972 | 976 | 965 | 967 | 181,000 | 209.31 |
| 1984-03-03 | 972 | 989 | 972 | 972 | 163,000 | 210.39 |
| 1984-03-02 | 970 | 980 | 970 | 978 | 174,000 | 211.69 |
| 1984-03-01 | 988 | 988 | 950 | 980 | 515,000 | 212.12 |
| 1984-02-29 | 994 | 999 | 990 | 998 | 106,000 | 216.02 |
| 1984-02-28 | 1,000 | 1,010 | 998 | 1,000 | 258,000 | 216.45 |
| 1984-02-27 | 1,010 | 1,010 | 991 | 994 | 290,000 | 215.15 |
| 1984-02-25 | 986 | 1,030 | 986 | 1,010 | 432,000 | 218.62 |
| 1984-02-24 | 976 | 990 | 975 | 985 | 364,000 | 213.20 |
| 1984-02-23 | 999 | 1,010 | 975 | 980 | 313,000 | 212.12 |
| 1984-02-22 | 999 | 1,000 | 990 | 1,000 | 114,000 | 216.45 |
| 1984-02-21 | 1,010 | 1,010 | 991 | 995 | 103,000 | 215.37 |
| 1984-02-20 | 1,000 | 1,010 | 992 | 1,010 | 39,000 | 218.62 |
| 1984-02-18 | 990 | 1,000 | 990 | 1,000 | 91,000 | 216.45 |
| 1984-02-17 | 985 | 999 | 985 | 990 | 216,000 | 214.29 |
| 1984-02-16 | 1,000 | 1,000 | 981 | 981 | 288,000 | 212.34 |
| 1984-02-15 | 1,010 | 1,020 | 1,000 | 1,010 | 155,000 | 218.62 |
| 1984-02-14 | 1,020 | 1,020 | 1,000 | 1,000 | 160,000 | 216.45 |
| 1984-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 53,000 | 220.78 |
| 1984-02-10 | 1,020 | 1,030 | 1,020 | 1,020 | 82,000 | 220.78 |
| 1984-02-09 | 1,030 | 1,030 | 1,020 | 1,020 | 137,000 | 220.78 |
| 1984-02-08 | 1,040 | 1,050 | 1,030 | 1,030 | 124,000 | 222.94 |
| 1984-02-07 | 1,050 | 1,050 | 1,030 | 1,040 | 59,000 | 225.11 |
| 1984-02-06 | 1,060 | 1,080 | 1,050 | 1,050 | 129,000 | 227.27 |
| 1984-02-04 | 1,060 | 1,070 | 1,050 | 1,050 | 100,000 | 227.27 |
| 1984-02-03 | 1,100 | 1,100 | 1,080 | 1,090 | 524,000 | 235.93 |
| 1984-02-02 | 1,090 | 1,100 | 1,070 | 1,100 | 636,000 | 238.10 |
| 1984-02-01 | 1,070 | 1,090 | 1,060 | 1,090 | 407,000 | 235.93 |
| 1984-01-31 | 1,090 | 1,090 | 1,050 | 1,090 | 319,000 | 235.93 |
| 1984-01-30 | 1,100 | 1,110 | 1,080 | 1,080 | 362,000 | 233.77 |
| 1984-01-28 | 1,090 | 1,100 | 1,080 | 1,100 | 354,000 | 238.10 |
| 1984-01-27 | 1,100 | 1,100 | 1,080 | 1,080 | 680,000 | 233.77 |
| 1984-01-26 | 1,030 | 1,080 | 1,030 | 1,070 | 235,000 | 231.60 |
| 1984-01-25 | 1,020 | 1,050 | 1,010 | 1,050 | 172,000 | 227.27 |
| 1984-01-24 | 1,030 | 1,030 | 1,010 | 1,010 | 183,000 | 218.62 |
| 1984-01-23 | 1,040 | 1,040 | 1,030 | 1,030 | 144,000 | 222.94 |
| 1984-01-21 | 1,040 | 1,040 | 1,030 | 1,030 | 90,000 | 222.94 |
| 1984-01-20 | 1,040 | 1,050 | 1,030 | 1,040 | 70,000 | 225.11 |
| 1984-01-19 | 1,040 | 1,050 | 1,040 | 1,040 | 65,000 | 225.11 |
| 1984-01-18 | 1,030 | 1,040 | 1,030 | 1,030 | 79,000 | 222.94 |
| 1984-01-17 | 1,040 | 1,060 | 1,020 | 1,030 | 190,000 | 222.94 |
| 1984-01-13 | 1,060 | 1,070 | 1,050 | 1,050 | 77,000 | 227.27 |
| 1984-01-12 | 1,060 | 1,070 | 1,050 | 1,070 | 80,000 | 231.60 |
| 1984-01-11 | 1,050 | 1,060 | 1,050 | 1,050 | 169,000 | 227.27 |
| 1984-01-10 | 1,070 | 1,070 | 1,050 | 1,070 | 131,000 | 231.60 |
| 1984-01-09 | 1,090 | 1,090 | 1,070 | 1,070 | 85,000 | 231.60 |
| 1984-01-07 | 1,080 | 1,100 | 1,070 | 1,080 | 211,000 | 233.77 |
| 1984-01-06 | 1,110 | 1,110 | 1,080 | 1,080 | 674,000 | 233.77 |
| 1984-01-05 | 1,110 | 1,120 | 1,090 | 1,090 | 469,000 | 235.93 |
| 1984-01-04 | 1,120 | 1,120 | 1,090 | 1,100 | 203,000 | 238.10 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
