8591 オリックス(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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 3,380 | 3,380 | 3,350 | 3,350 | 55,000 | 253.21 |
| 1984-12-26 | 3,360 | 3,400 | 3,360 | 3,360 | 36,000 | 253.97 |
| 1984-12-25 | 3,370 | 3,400 | 3,360 | 3,360 | 19,000 | 253.97 |
| 1984-12-24 | 3,350 | 3,370 | 3,350 | 3,360 | 31,000 | 253.97 |
| 1984-12-22 | 3,400 | 3,400 | 3,340 | 3,340 | 28,000 | 252.46 |
| 1984-12-21 | 3,340 | 3,390 | 3,340 | 3,360 | 103,000 | 253.97 |
| 1984-12-20 | 3,440 | 3,440 | 3,330 | 3,340 | 113,000 | 252.46 |
| 1984-12-19 | 3,380 | 3,520 | 3,360 | 3,520 | 89,000 | 266.06 |
| 1984-12-18 | 3,310 | 3,350 | 3,300 | 3,350 | 131,000 | 253.21 |
| 1984-12-17 | 3,350 | 3,370 | 3,310 | 3,330 | 54,000 | 251.70 |
| 1984-12-15 | 3,340 | 3,350 | 3,310 | 3,350 | 40,000 | 253.21 |
| 1984-12-14 | 3,340 | 3,350 | 3,310 | 3,350 | 77,000 | 253.21 |
| 1984-12-13 | 3,360 | 3,370 | 3,350 | 3,360 | 42,000 | 253.97 |
| 1984-12-12 | 3,340 | 3,360 | 3,320 | 3,360 | 34,000 | 253.97 |
| 1984-12-11 | 3,310 | 3,380 | 3,300 | 3,380 | 55,000 | 255.48 |
| 1984-12-10 | 3,400 | 3,400 | 3,350 | 3,350 | 34,000 | 253.21 |
| 1984-12-07 | 3,530 | 3,530 | 3,530 | 3,530 | 48,000 | 266.82 |
| 1984-12-06 | 3,490 | 3,550 | 3,450 | 3,550 | 71,000 | 268.33 |
| 1984-12-05 | 3,450 | 3,550 | 3,440 | 3,500 | 46,000 | 264.55 |
| 1984-12-04 | 3,450 | 3,500 | 3,400 | 3,450 | 60,000 | 260.77 |
| 1984-12-03 | 3,320 | 3,450 | 3,310 | 3,450 | 55,000 | 260.77 |
| 1984-12-01 | 3,310 | 3,350 | 3,300 | 3,350 | 56,000 | 253.21 |
| 1984-11-30 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 | 249.43 |
| 1984-11-29 | 3,400 | 3,400 | 3,300 | 3,380 | 79,000 | 255.48 |
| 1984-11-28 | 3,380 | 3,380 | 3,300 | 3,370 | 85,000 | 254.72 |
| 1984-11-27 | 3,420 | 3,420 | 3,380 | 3,380 | 13,000 | 255.48 |
| 1984-11-26 | 3,380 | 3,450 | 3,340 | 3,400 | 30,000 | 256.99 |
| 1984-11-24 | 3,480 | 3,480 | 3,380 | 3,480 | 15,000 | 263.04 |
| 1984-11-22 | 3,410 | 3,450 | 3,350 | 3,440 | 32,000 | 260.02 |
| 1984-11-21 | 3,450 | 3,500 | 3,400 | 3,450 | 33,000 | 260.77 |
| 1984-11-20 | 3,340 | 3,450 | 3,340 | 3,450 | 22,000 | 260.77 |
| 1984-11-19 | 3,340 | 3,350 | 3,300 | 3,350 | 18,000 | 253.21 |
| 1984-11-16 | 3,450 | 3,450 | 3,400 | 3,440 | 27,000 | 260.02 |
| 1984-11-15 | 3,500 | 3,500 | 3,450 | 3,450 | 25,000 | 260.77 |
| 1984-11-14 | 3,470 | 3,500 | 3,450 | 3,450 | 23,000 | 260.77 |
| 1984-11-13 | 3,450 | 3,520 | 3,450 | 3,500 | 12,000 | 264.55 |
| 1984-11-12 | 3,530 | 3,530 | 3,450 | 3,500 | 26,000 | 264.55 |
| 1984-11-09 | 3,610 | 3,610 | 3,480 | 3,500 | 59,000 | 264.55 |
| 1984-11-08 | 3,590 | 3,590 | 3,510 | 3,510 | 272,000 | 265.31 |
| 1984-11-07 | 3,600 | 3,600 | 3,550 | 3,600 | 136,000 | 272.11 |
| 1984-11-06 | 3,540 | 3,580 | 3,510 | 3,540 | 84,000 | 267.57 |
| 1984-11-05 | 3,500 | 3,500 | 3,490 | 3,500 | 44,000 | 264.55 |
| 1984-11-02 | 3,490 | 3,500 | 3,450 | 3,500 | 21,000 | 264.55 |
| 1984-11-01 | 3,510 | 3,510 | 3,450 | 3,490 | 21,000 | 263.79 |
| 1984-10-31 | 3,450 | 3,520 | 3,420 | 3,520 | 33,000 | 266.06 |
| 1984-10-30 | 3,550 | 3,570 | 3,480 | 3,540 | 63,000 | 267.57 |
| 1984-10-29 | 3,440 | 3,520 | 3,440 | 3,520 | 50,000 | 266.06 |
| 1984-10-27 | 3,590 | 3,590 | 3,540 | 3,540 | 19,000 | 267.57 |
| 1984-10-26 | 3,520 | 3,570 | 3,470 | 3,550 | 29,000 | 268.33 |
| 1984-10-25 | 3,590 | 3,590 | 3,510 | 3,570 | 98,000 | 269.84 |
| 1984-10-24 | 3,560 | 3,560 | 3,500 | 3,540 | 174,000 | 267.57 |
| 1984-10-23 | 3,540 | 3,580 | 3,510 | 3,510 | 41,000 | 265.31 |
| 1984-10-22 | 3,510 | 3,590 | 3,510 | 3,590 | 69,000 | 271.35 |
| 1984-10-20 | 3,550 | 3,600 | 3,510 | 3,600 | 48,000 | 272.11 |
| 1984-10-19 | 3,540 | 3,580 | 3,490 | 3,510 | 120,000 | 265.31 |
| 1984-10-18 | 3,500 | 3,550 | 3,460 | 3,550 | 39,000 | 268.33 |
| 1984-10-17 | 3,390 | 3,500 | 3,370 | 3,500 | 97,000 | 264.55 |
| 1984-10-16 | 3,490 | 3,500 | 3,400 | 3,440 | 93,000 | 260.02 |
| 1984-10-15 | 3,510 | 3,510 | 3,460 | 3,500 | 52,000 | 264.55 |
| 1984-10-12 | 3,500 | 3,590 | 3,450 | 3,500 | 63,000 | 264.55 |
| 1984-10-11 | 3,610 | 3,610 | 3,550 | 3,550 | 59,000 | 268.33 |
| 1984-10-09 | 3,640 | 3,650 | 3,580 | 3,600 | 110,000 | 272.11 |
| 1984-10-08 | 3,720 | 3,720 | 3,620 | 3,650 | 45,000 | 275.89 |
| 1984-10-06 | 3,670 | 3,730 | 3,630 | 3,730 | 37,000 | 281.94 |
| 1984-10-05 | 3,630 | 3,650 | 3,620 | 3,620 | 94,000 | 273.62 |
| 1984-10-04 | 3,640 | 3,640 | 3,610 | 3,620 | 49,000 | 273.62 |
| 1984-10-03 | 3,650 | 3,660 | 3,640 | 3,640 | 69,000 | 275.13 |
| 1984-10-02 | 3,630 | 3,690 | 3,630 | 3,670 | 105,000 | 277.40 |
| 1984-10-01 | 3,730 | 3,750 | 3,650 | 3,660 | 96,000 | 276.64 |
| 1984-09-29 | 3,730 | 3,780 | 3,700 | 3,720 | 99,000 | 281.18 |
| 1984-09-28 | 3,680 | 3,880 | 3,660 | 3,830 | 450,000 | 289.49 |
| 1984-09-27 | 3,620 | 3,690 | 3,600 | 3,620 | 371,000 | 273.62 |
| 1984-09-26 | 3,580 | 3,620 | 3,530 | 3,610 | 237,000 | 272.87 |
| 1984-09-25 | 3,620 | 3,620 | 3,590 | 3,590 | 85,000 | 271.35 |
| 1984-09-22 | 3,610 | 3,620 | 3,600 | 3,620 | 41,000 | 273.62 |
| 1984-09-21 | 3,590 | 3,620 | 3,580 | 3,620 | 159,000 | 273.62 |
| 1984-09-20 | 3,560 | 3,590 | 3,560 | 3,580 | 108,000 | 270.60 |
| 1984-09-19 | 3,570 | 3,570 | 3,460 | 3,550 | 76,000 | 268.33 |
| 1984-09-18 | 3,530 | 3,570 | 3,500 | 3,570 | 68,000 | 269.84 |
| 1984-09-17 | 3,590 | 3,590 | 3,540 | 3,580 | 71,000 | 270.60 |
| 1984-09-14 | 3,550 | 3,590 | 3,500 | 3,550 | 122,000 | 268.33 |
| 1984-09-13 | 3,520 | 3,570 | 3,500 | 3,520 | 600,000 | 266.06 |
| 1984-09-12 | 3,480 | 3,540 | 3,460 | 3,540 | 93,000 | 267.57 |
| 1984-09-11 | 3,490 | 3,530 | 3,450 | 3,530 | 66,000 | 266.82 |
| 1984-09-10 | 3,500 | 3,520 | 3,450 | 3,520 | 83,000 | 266.06 |
| 1984-09-07 | 3,500 | 3,530 | 3,440 | 3,530 | 51,000 | 266.82 |
| 1984-09-06 | 3,440 | 3,500 | 3,440 | 3,500 | 12,000 | 264.55 |
| 1984-09-05 | 3,500 | 3,540 | 3,400 | 3,540 | 85,000 | 267.57 |
| 1984-09-04 | 3,500 | 3,550 | 3,480 | 3,550 | 64,000 | 268.33 |
| 1984-09-03 | 3,490 | 3,500 | 3,440 | 3,500 | 28,000 | 264.55 |
| 1984-09-01 | 3,400 | 3,500 | 3,400 | 3,460 | 58,000 | 261.53 |
| 1984-08-31 | 3,440 | 3,480 | 3,420 | 3,450 | 36,000 | 260.77 |
| 1984-08-30 | 3,490 | 3,490 | 3,370 | 3,490 | 43,000 | 263.79 |
| 1984-08-29 | 3,410 | 3,490 | 3,400 | 3,490 | 80,000 | 263.79 |
| 1984-08-28 | 3,490 | 3,510 | 3,390 | 3,510 | 104,000 | 265.31 |
| 1984-08-27 | 3,530 | 3,530 | 3,480 | 3,490 | 11,000 | 263.79 |
| 1984-08-25 | 3,530 | 3,530 | 3,480 | 3,530 | 27,000 | 266.82 |
| 1984-08-24 | 3,470 | 3,540 | 3,460 | 3,530 | 95,000 | 266.82 |
| 1984-08-23 | 3,450 | 3,500 | 3,450 | 3,460 | 48,000 | 261.53 |
| 1984-08-22 | 3,500 | 3,500 | 3,440 | 3,440 | 38,000 | 260.02 |
| 1984-08-21 | 3,540 | 3,540 | 3,500 | 3,530 | 159,000 | 266.82 |
| 1984-08-20 | 3,500 | 3,570 | 3,470 | 3,540 | 21,000 | 267.57 |
| 1984-08-18 | 3,460 | 3,500 | 3,450 | 3,500 | 15,000 | 264.55 |
| 1984-08-17 | 3,490 | 3,490 | 3,460 | 3,490 | 7,000 | 263.79 |
| 1984-08-16 | 3,450 | 3,530 | 3,450 | 3,490 | 33,000 | 263.79 |
| 1984-08-15 | 3,490 | 3,540 | 3,450 | 3,540 | 19,000 | 267.57 |
| 1984-08-14 | 3,490 | 3,540 | 3,450 | 3,540 | 51,000 | 267.57 |
| 1984-08-13 | 3,500 | 3,550 | 3,460 | 3,540 | 59,000 | 267.57 |
| 1984-08-10 | 3,470 | 3,500 | 3,390 | 3,450 | 73,000 | 260.77 |
| 1984-08-09 | 3,400 | 3,470 | 3,390 | 3,470 | 54,000 | 262.28 |
| 1984-08-08 | 3,510 | 3,510 | 3,400 | 3,500 | 79,000 | 264.55 |
| 1984-08-07 | 3,590 | 3,600 | 3,500 | 3,550 | 253,000 | 268.33 |
| 1984-08-06 | 3,490 | 3,550 | 3,390 | 3,550 | 351,000 | 268.33 |
| 1984-08-04 | 3,400 | 3,450 | 3,390 | 3,450 | 108,000 | 260.77 |
| 1984-08-03 | 3,300 | 3,370 | 3,260 | 3,370 | 220,000 | 254.72 |
| 1984-08-02 | 3,150 | 3,250 | 3,150 | 3,200 | 49,000 | 241.88 |
| 1984-08-01 | 3,000 | 3,100 | 2,950 | 3,100 | 81,000 | 234.32 |
| 1984-07-31 | 3,050 | 3,080 | 3,000 | 3,030 | 45,000 | 229.03 |
| 1984-07-30 | 3,150 | 3,150 | 3,060 | 3,060 | 33,000 | 231.29 |
| 1984-07-28 | 3,000 | 3,100 | 3,000 | 3,100 | 104,000 | 234.32 |
| 1984-07-27 | 3,030 | 3,200 | 3,030 | 3,100 | 45,000 | 234.32 |
| 1984-07-26 | 3,000 | 3,030 | 2,950 | 3,030 | 38,000 | 229.03 |
| 1984-07-25 | 3,000 | 3,000 | 2,950 | 3,000 | 60,000 | 226.76 |
| 1984-07-24 | 3,000 | 3,020 | 3,000 | 3,000 | 85,000 | 226.76 |
| 1984-07-23 | 3,060 | 3,060 | 3,000 | 3,000 | 22,000 | 226.76 |
| 1984-07-21 | 3,080 | 3,080 | 3,010 | 3,010 | 29,000 | 227.51 |
| 1984-07-20 | 3,040 | 3,090 | 3,020 | 3,030 | 33,000 | 229.03 |
| 1984-07-19 | 3,090 | 3,130 | 3,030 | 3,030 | 18,000 | 229.03 |
| 1984-07-18 | 3,030 | 3,140 | 3,030 | 3,140 | 34,000 | 237.34 |
| 1984-07-17 | 3,000 | 3,050 | 3,000 | 3,030 | 49,000 | 229.03 |
| 1984-07-16 | 3,050 | 3,050 | 3,030 | 3,050 | 42,000 | 230.54 |
| 1984-07-13 | 3,050 | 3,100 | 3,010 | 3,100 | 40,000 | 234.32 |
| 1984-07-12 | 3,080 | 3,100 | 3,050 | 3,050 | 10,000 | 230.54 |
| 1984-07-11 | 3,100 | 3,110 | 3,100 | 3,110 | 84,000 | 235.07 |
| 1984-07-10 | 3,150 | 3,150 | 3,090 | 3,100 | 90,000 | 234.32 |
| 1984-07-09 | 3,190 | 3,200 | 3,130 | 3,200 | 31,000 | 241.88 |
| 1984-07-07 | 3,150 | 3,280 | 3,150 | 3,280 | 37,000 | 247.92 |
| 1984-07-06 | 3,140 | 3,200 | 3,130 | 3,200 | 36,000 | 241.88 |
| 1984-07-05 | 3,210 | 3,240 | 3,130 | 3,240 | 42,000 | 244.90 |
| 1984-07-04 | 3,230 | 3,280 | 3,210 | 3,250 | 43,000 | 245.65 |
| 1984-07-03 | 3,250 | 3,280 | 3,200 | 3,280 | 14,000 | 247.92 |
| 1984-07-02 | 3,290 | 3,340 | 3,210 | 3,300 | 36,000 | 249.43 |
| 1984-06-30 | 3,200 | 3,300 | 3,200 | 3,290 | 75,000 | 248.68 |
| 1984-06-29 | 3,230 | 3,280 | 3,160 | 3,230 | 86,000 | 244.14 |
| 1984-06-28 | 3,190 | 3,250 | 3,160 | 3,250 | 59,000 | 245.65 |
| 1984-06-27 | 3,150 | 3,200 | 3,150 | 3,200 | 86,000 | 241.88 |
| 1984-06-26 | 3,160 | 3,230 | 3,120 | 3,200 | 40,000 | 241.88 |
| 1984-06-25 | 3,200 | 3,200 | 3,150 | 3,170 | 19,000 | 239.61 |
| 1984-06-23 | 3,180 | 3,230 | 3,180 | 3,200 | 39,000 | 241.88 |
| 1984-06-22 | 3,180 | 3,200 | 3,160 | 3,200 | 41,000 | 241.88 |
| 1984-06-21 | 3,200 | 3,290 | 3,160 | 3,230 | 68,000 | 244.14 |
| 1984-06-20 | 3,340 | 3,340 | 3,240 | 3,240 | 39,000 | 244.90 |
| 1984-06-19 | 3,250 | 3,250 | 3,200 | 3,240 | 43,000 | 244.90 |
| 1984-06-18 | 3,280 | 3,280 | 3,100 | 3,150 | 44,000 | 238.10 |
| 1984-06-16 | 3,170 | 3,230 | 3,120 | 3,230 | 38,000 | 244.14 |
| 1984-06-15 | 3,240 | 3,290 | 3,150 | 3,220 | 89,000 | 243.39 |
| 1984-06-14 | 3,370 | 3,370 | 3,300 | 3,310 | 125,000 | 250.19 |
| 1984-06-13 | 3,400 | 3,400 | 3,360 | 3,400 | 42,000 | 256.99 |
| 1984-06-12 | 3,380 | 3,440 | 3,340 | 3,440 | 100,000 | 260.02 |
| 1984-06-11 | 3,350 | 3,400 | 3,350 | 3,400 | 52,000 | 256.99 |
| 1984-06-08 | 3,420 | 3,480 | 3,360 | 3,400 | 203,000 | 256.99 |
| 1984-06-07 | 3,340 | 3,440 | 3,340 | 3,430 | 116,000 | 259.26 |
| 1984-06-06 | 3,250 | 3,440 | 3,170 | 3,330 | 202,000 | 251.70 |
| 1984-06-05 | 3,290 | 3,300 | 3,160 | 3,260 | 32,000 | 246.41 |
| 1984-06-04 | 3,170 | 3,310 | 3,150 | 3,310 | 143,000 | 250.19 |
| 1984-06-02 | 3,060 | 3,250 | 3,020 | 3,070 | 84,000 | 232.05 |
| 1984-06-01 | 2,950 | 2,990 | 2,800 | 2,850 | 137,000 | 215.42 |
| 1984-05-31 | 3,090 | 3,090 | 2,900 | 2,990 | 225,000 | 226 |
| 1984-05-30 | 3,240 | 3,280 | 3,110 | 3,190 | 136,000 | 241.12 |
| 1984-05-29 | 3,120 | 3,290 | 3,070 | 3,290 | 138,000 | 248.68 |
| 1984-05-28 | 3,250 | 3,250 | 3,150 | 3,170 | 48,000 | 239.61 |
| 1984-05-26 | 3,220 | 3,280 | 3,220 | 3,280 | 40,000 | 247.92 |
| 1984-05-25 | 3,290 | 3,320 | 3,200 | 3,320 | 92,000 | 250.95 |
| 1984-05-24 | 3,280 | 3,330 | 3,270 | 3,320 | 150,000 | 250.95 |
| 1984-05-23 | 3,190 | 3,330 | 3,190 | 3,330 | 88,000 | 251.70 |
| 1984-05-22 | 3,150 | 3,290 | 3,150 | 3,290 | 98,000 | 248.68 |
| 1984-05-21 | 3,390 | 3,450 | 3,150 | 3,350 | 123,000 | 253.21 |
| 1984-05-19 | 3,410 | 3,500 | 3,350 | 3,440 | 93,000 | 260.02 |
| 1984-05-18 | 3,510 | 3,550 | 3,350 | 3,460 | 164,000 | 261.53 |
| 1984-05-17 | 3,700 | 3,740 | 3,500 | 3,600 | 135,000 | 272.11 |
| 1984-05-16 | 3,780 | 3,780 | 3,700 | 3,750 | 194,000 | 283.45 |
| 1984-05-15 | 3,800 | 3,880 | 3,750 | 3,790 | 240,000 | 286.47 |
| 1984-05-14 | 3,930 | 3,930 | 3,670 | 3,900 | 122,000 | 294.79 |
| 1984-05-11 | 4,020 | 4,080 | 4,000 | 4,030 | 221,000 | 304.61 |
| 1984-05-10 | 4,150 | 4,150 | 4,020 | 4,060 | 324,000 | 306.88 |
| 1984-05-09 | 3,960 | 4,230 | 3,930 | 4,180 | 731,000 | 315.95 |
| 1984-05-08 | 4,000 | 4,030 | 3,950 | 4,000 | 122,000 | 302.34 |
| 1984-05-07 | 4,030 | 4,050 | 3,990 | 4,040 | 244,000 | 305.37 |
| 1984-05-04 | 4,010 | 4,050 | 4,000 | 4,030 | 259,000 | 304.61 |
| 1984-05-02 | 4,040 | 4,090 | 4,000 | 4,060 | 359,000 | 306.88 |
| 1984-05-01 | 3,990 | 4,000 | 3,910 | 3,940 | 186,000 | 297.81 |
| 1984-04-28 | 3,890 | 4,050 | 3,860 | 4,000 | 175,000 | 302.34 |
| 1984-04-27 | 3,760 | 3,850 | 3,750 | 3,850 | 48,000 | 291.01 |
| 1984-04-26 | 3,790 | 3,810 | 3,750 | 3,810 | 36,000 | 287.98 |
| 1984-04-25 | 3,830 | 3,840 | 3,750 | 3,840 | 105,000 | 290.25 |
| 1984-04-24 | 3,810 | 3,850 | 3,780 | 3,780 | 64,000 | 285.71 |
| 1984-04-23 | 3,860 | 3,900 | 3,800 | 3,860 | 33,000 | 291.76 |
| 1984-04-21 | 3,830 | 3,910 | 3,820 | 3,910 | 35,000 | 295.54 |
| 1984-04-20 | 3,850 | 3,880 | 3,750 | 3,880 | 47,000 | 293.27 |
| 1984-04-19 | 3,890 | 3,920 | 3,850 | 3,850 | 42,000 | 291.01 |
| 1984-04-18 | 3,890 | 3,950 | 3,890 | 3,940 | 84,000 | 297.81 |
| 1984-04-17 | 4,030 | 4,050 | 3,850 | 3,990 | 261,000 | 301.59 |
| 1984-04-16 | 4,000 | 4,100 | 4,000 | 4,080 | 154,000 | 308.39 |
| 1984-04-13 | 3,900 | 4,000 | 3,820 | 4,000 | 176,000 | 302.34 |
| 1984-04-12 | 3,920 | 3,990 | 3,900 | 3,900 | 303,000 | 294.79 |
| 1984-04-11 | 3,800 | 3,950 | 3,750 | 3,950 | 127,000 | 298.56 |
| 1984-04-10 | 3,800 | 3,850 | 3,760 | 3,800 | 144,000 | 287.23 |
| 1984-04-09 | 3,810 | 3,850 | 3,810 | 3,850 | 50,000 | 291.01 |
| 1984-04-07 | 3,850 | 3,900 | 3,850 | 3,860 | 82,000 | 291.76 |
| 1984-04-06 | 3,880 | 3,900 | 3,810 | 3,860 | 152,000 | 291.76 |
| 1984-04-05 | 3,900 | 3,900 | 3,850 | 3,900 | 276,000 | 294.79 |
| 1984-04-04 | 3,750 | 3,900 | 3,720 | 3,810 | 133,000 | 287.98 |
| 1984-04-03 | 3,800 | 3,840 | 3,710 | 3,740 | 180,000 | 282.69 |
| 1984-04-02 | 3,910 | 3,920 | 3,820 | 3,850 | 116,000 | 291.01 |
| 1984-03-31 | 3,950 | 3,950 | 3,880 | 3,900 | 76,000 | 294.79 |
| 1984-03-30 | 3,900 | 3,970 | 3,900 | 3,900 | 194,000 | 294.79 |
| 1984-03-29 | 4,080 | 4,080 | 3,900 | 4,000 | 201,000 | 302.34 |
| 1984-03-28 | 3,970 | 4,170 | 3,920 | 4,080 | 611,000 | 308.39 |
| 1984-03-27 | 3,800 | 3,850 | 3,770 | 3,770 | 71,000 | 284.96 |
| 1984-03-26 | 3,860 | 3,910 | 3,850 | 3,880 | 59,000 | 293.27 |
| 1984-03-24 | 3,900 | 3,920 | 3,800 | 3,860 | 128,000 | 291.76 |
| 1984-03-23 | 3,920 | 3,990 | 3,900 | 3,950 | 245,000 | 298.56 |
| 1984-03-22 | 3,980 | 4,000 | 3,870 | 3,870 | 491,000 | 292.52 |
| 1984-03-21 | 4,010 | 4,080 | 3,990 | 3,990 | 228,000 | 301.59 |
| 1984-03-19 | 4,060 | 4,090 | 4,040 | 4,060 | 208,000 | 306.88 |
| 1984-03-17 | 4,070 | 4,140 | 4,030 | 4,110 | 413,000 | 310.66 |
| 1984-03-16 | 4,070 | 4,100 | 4,010 | 4,050 | 398,000 | 306.12 |
| 1984-03-15 | 4,180 | 4,190 | 4,100 | 4,120 | 373,000 | 311.41 |
| 1984-03-14 | 4,090 | 4,220 | 4,020 | 4,120 | 1,253,000 | 311.41 |
| 1984-03-13 | 3,890 | 4,040 | 3,830 | 4,000 | 869,000 | 302.34 |
| 1984-03-12 | 3,780 | 3,800 | 3,710 | 3,800 | 120,000 | 287.23 |
| 1984-03-09 | 3,730 | 3,810 | 3,700 | 3,730 | 418,000 | 281.94 |
| 1984-03-08 | 3,790 | 3,850 | 3,750 | 3,750 | 363,000 | 283.45 |
| 1984-03-07 | 3,890 | 3,900 | 3,820 | 3,850 | 334,000 | 291.01 |
| 1984-03-06 | 3,830 | 4,000 | 3,800 | 3,940 | 916,000 | 297.81 |
| 1984-03-05 | 3,740 | 3,860 | 3,740 | 3,830 | 599,000 | 289.49 |
| 1984-03-03 | 3,700 | 3,740 | 3,650 | 3,700 | 298,000 | 279.67 |
| 1984-03-02 | 3,690 | 3,810 | 3,610 | 3,610 | 1,786,001 | 272.87 |
| 1984-03-01 | 3,750 | 3,900 | 3,700 | 3,710 | 2,074,001 | 280.42 |
| 1984-02-29 | 3,400 | 3,930 | 3,360 | 3,750 | 1,501,000 | 283.45 |
| 1984-02-28 | 3,490 | 3,530 | 3,400 | 3,430 | 806,000 | 259.26 |
| 1984-02-27 | 3,210 | 3,440 | 3,160 | 3,350 | 2,083,001 | 253.21 |
| 1984-02-25 | 3,150 | 3,180 | 3,050 | 3,100 | 155,000 | 234.32 |
| 1984-02-24 | 3,150 | 3,200 | 3,150 | 3,170 | 251,000 | 239.61 |
| 1984-02-23 | 3,150 | 3,260 | 3,130 | 3,210 | 528,000 | 242.63 |
| 1984-02-22 | 2,890 | 3,140 | 2,890 | 3,140 | 301,000 | 237.34 |
| 1984-02-21 | 2,810 | 2,870 | 2,780 | 2,850 | 90,000 | 215.42 |
| 1984-02-20 | 2,830 | 2,840 | 2,800 | 2,810 | 69,000 | 212.40 |
| 1984-02-18 | 2,830 | 2,840 | 2,820 | 2,840 | 47,000 | 214.66 |
| 1984-02-17 | 2,790 | 2,830 | 2,790 | 2,830 | 23,000 | 213.91 |
| 1984-02-16 | 2,820 | 2,840 | 2,820 | 2,830 | 37,000 | 213.91 |
| 1984-02-15 | 2,820 | 2,860 | 2,820 | 2,840 | 35,000 | 214.66 |
| 1984-02-14 | 2,890 | 2,900 | 2,820 | 2,850 | 38,000 | 215.42 |
| 1984-02-13 | 2,860 | 2,910 | 2,860 | 2,900 | 26,000 | 219.20 |
| 1984-02-10 | 2,950 | 2,990 | 2,890 | 2,900 | 130,000 | 219.20 |
| 1984-02-09 | 3,020 | 3,040 | 2,950 | 2,960 | 105,000 | 223.73 |
| 1984-02-08 | 3,060 | 3,100 | 2,950 | 3,050 | 181,000 | 230.54 |
| 1984-02-07 | 3,000 | 3,150 | 3,000 | 3,110 | 140,000 | 235.07 |
| 1984-02-06 | 3,170 | 3,170 | 3,110 | 3,150 | 58,000 | 238.10 |
| 1984-02-04 | 3,110 | 3,170 | 3,100 | 3,170 | 205,000 | 239.61 |
| 1984-02-03 | 3,250 | 3,280 | 3,070 | 3,070 | 561,000 | 232.05 |
| 1984-02-02 | 3,200 | 3,320 | 3,200 | 3,300 | 1,083,000 | 249.43 |
| 1984-02-01 | 2,620 | 2,940 | 2,600 | 2,940 | 1,119,000 | 222.22 |
| 1984-01-31 | 2,600 | 2,600 | 2,530 | 2,540 | 83,000 | 191.99 |
| 1984-01-30 | 2,590 | 2,600 | 2,570 | 2,590 | 101,000 | 195.77 |
| 1984-01-28 | 2,580 | 2,600 | 2,560 | 2,600 | 133,000 | 196.52 |
| 1984-01-27 | 2,590 | 2,590 | 2,550 | 2,560 | 41,000 | 193.50 |
| 1984-01-26 | 2,600 | 2,600 | 2,570 | 2,600 | 95,000 | 196.52 |
| 1984-01-25 | 2,610 | 2,610 | 2,560 | 2,610 | 232,000 | 197.28 |
| 1984-01-24 | 2,630 | 2,660 | 2,620 | 2,630 | 83,000 | 198.79 |
| 1984-01-23 | 2,690 | 2,690 | 2,650 | 2,670 | 181,000 | 201.81 |
| 1984-01-21 | 2,700 | 2,700 | 2,660 | 2,660 | 241,000 | 201.06 |
| 1984-01-20 | 2,700 | 2,700 | 2,630 | 2,700 | 190,000 | 204.08 |
| 1984-01-19 | 2,720 | 2,720 | 2,680 | 2,700 | 191,000 | 204.08 |
| 1984-01-18 | 2,690 | 2,730 | 2,650 | 2,730 | 210,000 | 206.35 |
| 1984-01-17 | 2,700 | 2,700 | 2,610 | 2,650 | 159,000 | 200.30 |
| 1984-01-13 | 2,690 | 2,690 | 2,650 | 2,680 | 113,000 | 202.57 |
| 1984-01-12 | 2,660 | 2,690 | 2,620 | 2,690 | 101,000 | 203.33 |
| 1984-01-11 | 2,660 | 2,700 | 2,650 | 2,700 | 167,000 | 204.08 |
| 1984-01-10 | 2,660 | 2,680 | 2,650 | 2,680 | 97,000 | 202.57 |
| 1984-01-09 | 2,670 | 2,680 | 2,670 | 2,680 | 283,000 | 202.57 |
| 1984-01-07 | 2,650 | 2,680 | 2,650 | 2,660 | 185,000 | 201.06 |
| 1984-01-06 | 2,540 | 2,650 | 2,510 | 2,650 | 300,000 | 200.30 |
| 1984-01-05 | 2,440 | 2,480 | 2,430 | 2,480 | 122,000 | 187.45 |
| 1984-01-04 | 2,350 | 2,400 | 2,340 | 2,400 | 78,000 | 181.41 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
