オリックス(8591)の株価時系列情報
オリックス(8591)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 |
|---|---|---|---|---|---|
| 1984/12/27 | 3,380 | 3,380 | 3,350 | 3,350 | 55,000 |
| 1984/12/26 | 3,360 | 3,400 | 3,360 | 3,360 | 36,000 |
| 1984/12/25 | 3,370 | 3,400 | 3,360 | 3,360 | 19,000 |
| 1984/12/24 | 3,350 | 3,370 | 3,350 | 3,360 | 31,000 |
| 1984/12/22 | 3,400 | 3,400 | 3,340 | 3,340 | 28,000 |
| 1984/12/21 | 3,340 | 3,390 | 3,340 | 3,360 | 103,000 |
| 1984/12/20 | 3,440 | 3,440 | 3,330 | 3,340 | 113,000 |
| 1984/12/19 | 3,380 | 3,520 | 3,360 | 3,520 | 89,000 |
| 1984/12/18 | 3,310 | 3,350 | 3,300 | 3,350 | 131,000 |
| 1984/12/17 | 3,350 | 3,370 | 3,310 | 3,330 | 54,000 |
| 1984/12/15 | 3,340 | 3,350 | 3,310 | 3,350 | 40,000 |
| 1984/12/14 | 3,340 | 3,350 | 3,310 | 3,350 | 77,000 |
| 1984/12/13 | 3,360 | 3,370 | 3,350 | 3,360 | 42,000 |
| 1984/12/12 | 3,340 | 3,360 | 3,320 | 3,360 | 34,000 |
| 1984/12/11 | 3,310 | 3,380 | 3,300 | 3,380 | 55,000 |
| 1984/12/10 | 3,400 | 3,400 | 3,350 | 3,350 | 34,000 |
| 1984/12/07 | 3,530 | 3,530 | 3,530 | 3,530 | 48,000 |
| 1984/12/06 | 3,490 | 3,550 | 3,450 | 3,550 | 71,000 |
| 1984/12/05 | 3,450 | 3,550 | 3,440 | 3,500 | 46,000 |
| 1984/12/04 | 3,450 | 3,500 | 3,400 | 3,450 | 60,000 |
| 1984/12/03 | 3,320 | 3,450 | 3,310 | 3,450 | 55,000 |
| 1984/12/01 | 3,310 | 3,350 | 3,300 | 3,350 | 56,000 |
| 1984/11/30 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 |
| 1984/11/29 | 3,400 | 3,400 | 3,300 | 3,380 | 79,000 |
| 1984/11/28 | 3,380 | 3,380 | 3,300 | 3,370 | 85,000 |
| 1984/11/27 | 3,420 | 3,420 | 3,380 | 3,380 | 13,000 |
| 1984/11/26 | 3,380 | 3,450 | 3,340 | 3,400 | 30,000 |
| 1984/11/24 | 3,480 | 3,480 | 3,380 | 3,480 | 15,000 |
| 1984/11/22 | 3,410 | 3,450 | 3,350 | 3,440 | 32,000 |
| 1984/11/21 | 3,450 | 3,500 | 3,400 | 3,450 | 33,000 |
| 1984/11/20 | 3,340 | 3,450 | 3,340 | 3,450 | 22,000 |
| 1984/11/19 | 3,340 | 3,350 | 3,300 | 3,350 | 18,000 |
| 1984/11/16 | 3,450 | 3,450 | 3,400 | 3,440 | 27,000 |
| 1984/11/15 | 3,500 | 3,500 | 3,450 | 3,450 | 25,000 |
| 1984/11/14 | 3,470 | 3,500 | 3,450 | 3,450 | 23,000 |
| 1984/11/13 | 3,450 | 3,520 | 3,450 | 3,500 | 12,000 |
| 1984/11/12 | 3,530 | 3,530 | 3,450 | 3,500 | 26,000 |
| 1984/11/09 | 3,610 | 3,610 | 3,480 | 3,500 | 59,000 |
| 1984/11/08 | 3,590 | 3,590 | 3,510 | 3,510 | 272,000 |
| 1984/11/07 | 3,600 | 3,600 | 3,550 | 3,600 | 136,000 |
| 1984/11/06 | 3,540 | 3,580 | 3,510 | 3,540 | 84,000 |
| 1984/11/05 | 3,500 | 3,500 | 3,490 | 3,500 | 44,000 |
| 1984/11/02 | 3,490 | 3,500 | 3,450 | 3,500 | 21,000 |
| 1984/11/01 | 3,510 | 3,510 | 3,450 | 3,490 | 21,000 |
| 1984/10/31 | 3,450 | 3,520 | 3,420 | 3,520 | 33,000 |
| 1984/10/30 | 3,550 | 3,570 | 3,480 | 3,540 | 63,000 |
| 1984/10/29 | 3,440 | 3,520 | 3,440 | 3,520 | 50,000 |
| 1984/10/27 | 3,590 | 3,590 | 3,540 | 3,540 | 19,000 |
| 1984/10/26 | 3,520 | 3,570 | 3,470 | 3,550 | 29,000 |
| 1984/10/25 | 3,590 | 3,590 | 3,510 | 3,570 | 98,000 |
| 1984/10/24 | 3,560 | 3,560 | 3,500 | 3,540 | 174,000 |
| 1984/10/23 | 3,540 | 3,580 | 3,510 | 3,510 | 41,000 |
| 1984/10/22 | 3,510 | 3,590 | 3,510 | 3,590 | 69,000 |
| 1984/10/20 | 3,550 | 3,600 | 3,510 | 3,600 | 48,000 |
| 1984/10/19 | 3,540 | 3,580 | 3,490 | 3,510 | 120,000 |
| 1984/10/18 | 3,500 | 3,550 | 3,460 | 3,550 | 39,000 |
| 1984/10/17 | 3,390 | 3,500 | 3,370 | 3,500 | 97,000 |
| 1984/10/16 | 3,490 | 3,500 | 3,400 | 3,440 | 93,000 |
| 1984/10/15 | 3,510 | 3,510 | 3,460 | 3,500 | 52,000 |
| 1984/10/12 | 3,500 | 3,590 | 3,450 | 3,500 | 63,000 |
| 1984/10/11 | 3,610 | 3,610 | 3,550 | 3,550 | 59,000 |
| 1984/10/09 | 3,640 | 3,650 | 3,580 | 3,600 | 110,000 |
| 1984/10/08 | 3,720 | 3,720 | 3,620 | 3,650 | 45,000 |
| 1984/10/06 | 3,670 | 3,730 | 3,630 | 3,730 | 37,000 |
| 1984/10/05 | 3,630 | 3,650 | 3,620 | 3,620 | 94,000 |
| 1984/10/04 | 3,640 | 3,640 | 3,610 | 3,620 | 49,000 |
| 1984/10/03 | 3,650 | 3,660 | 3,640 | 3,640 | 69,000 |
| 1984/10/02 | 3,630 | 3,690 | 3,630 | 3,670 | 105,000 |
| 1984/10/01 | 3,730 | 3,750 | 3,650 | 3,660 | 96,000 |
| 1984/09/29 | 3,730 | 3,780 | 3,700 | 3,720 | 99,000 |
| 1984/09/28 | 3,680 | 3,880 | 3,660 | 3,830 | 450,000 |
| 1984/09/27 | 3,620 | 3,690 | 3,600 | 3,620 | 371,000 |
| 1984/09/26 | 3,580 | 3,620 | 3,530 | 3,610 | 237,000 |
| 1984/09/25 | 3,620 | 3,620 | 3,590 | 3,590 | 85,000 |
| 1984/09/22 | 3,610 | 3,620 | 3,600 | 3,620 | 41,000 |
| 1984/09/21 | 3,590 | 3,620 | 3,580 | 3,620 | 159,000 |
| 1984/09/20 | 3,560 | 3,590 | 3,560 | 3,580 | 108,000 |
| 1984/09/19 | 3,570 | 3,570 | 3,460 | 3,550 | 76,000 |
| 1984/09/18 | 3,530 | 3,570 | 3,500 | 3,570 | 68,000 |
| 1984/09/17 | 3,590 | 3,590 | 3,540 | 3,580 | 71,000 |
| 1984/09/14 | 3,550 | 3,590 | 3,500 | 3,550 | 122,000 |
| 1984/09/13 | 3,520 | 3,570 | 3,500 | 3,520 | 600,000 |
| 1984/09/12 | 3,480 | 3,540 | 3,460 | 3,540 | 93,000 |
| 1984/09/11 | 3,490 | 3,530 | 3,450 | 3,530 | 66,000 |
| 1984/09/10 | 3,500 | 3,520 | 3,450 | 3,520 | 83,000 |
| 1984/09/07 | 3,500 | 3,530 | 3,440 | 3,530 | 51,000 |
| 1984/09/06 | 3,440 | 3,500 | 3,440 | 3,500 | 12,000 |
| 1984/09/05 | 3,500 | 3,540 | 3,400 | 3,540 | 85,000 |
| 1984/09/04 | 3,500 | 3,550 | 3,480 | 3,550 | 64,000 |
| 1984/09/03 | 3,490 | 3,500 | 3,440 | 3,500 | 28,000 |
| 1984/09/01 | 3,400 | 3,500 | 3,400 | 3,460 | 58,000 |
| 1984/08/31 | 3,440 | 3,480 | 3,420 | 3,450 | 36,000 |
| 1984/08/30 | 3,490 | 3,490 | 3,370 | 3,490 | 43,000 |
| 1984/08/29 | 3,410 | 3,490 | 3,400 | 3,490 | 80,000 |
| 1984/08/28 | 3,490 | 3,510 | 3,390 | 3,510 | 104,000 |
| 1984/08/27 | 3,530 | 3,530 | 3,480 | 3,490 | 11,000 |
| 1984/08/25 | 3,530 | 3,530 | 3,480 | 3,530 | 27,000 |
| 1984/08/24 | 3,470 | 3,540 | 3,460 | 3,530 | 95,000 |
| 1984/08/23 | 3,450 | 3,500 | 3,450 | 3,460 | 48,000 |
| 1984/08/22 | 3,500 | 3,500 | 3,440 | 3,440 | 38,000 |
| 1984/08/21 | 3,540 | 3,540 | 3,500 | 3,530 | 159,000 |
| 1984/08/20 | 3,500 | 3,570 | 3,470 | 3,540 | 21,000 |
| 1984/08/18 | 3,460 | 3,500 | 3,450 | 3,500 | 15,000 |
| 1984/08/17 | 3,490 | 3,490 | 3,460 | 3,490 | 7,000 |
| 1984/08/16 | 3,450 | 3,530 | 3,450 | 3,490 | 33,000 |
| 1984/08/15 | 3,490 | 3,540 | 3,450 | 3,540 | 19,000 |
| 1984/08/14 | 3,490 | 3,540 | 3,450 | 3,540 | 51,000 |
| 1984/08/13 | 3,500 | 3,550 | 3,460 | 3,540 | 59,000 |
| 1984/08/10 | 3,470 | 3,500 | 3,390 | 3,450 | 73,000 |
| 1984/08/09 | 3,400 | 3,470 | 3,390 | 3,470 | 54,000 |
| 1984/08/08 | 3,510 | 3,510 | 3,400 | 3,500 | 79,000 |
| 1984/08/07 | 3,590 | 3,600 | 3,500 | 3,550 | 253,000 |
| 1984/08/06 | 3,490 | 3,550 | 3,390 | 3,550 | 351,000 |
| 1984/08/04 | 3,400 | 3,450 | 3,390 | 3,450 | 108,000 |
| 1984/08/03 | 3,300 | 3,370 | 3,260 | 3,370 | 220,000 |
| 1984/08/02 | 3,150 | 3,250 | 3,150 | 3,200 | 49,000 |
| 1984/08/01 | 3,000 | 3,100 | 2,950 | 3,100 | 81,000 |
| 1984/07/31 | 3,050 | 3,080 | 3,000 | 3,030 | 45,000 |
| 1984/07/30 | 3,150 | 3,150 | 3,060 | 3,060 | 33,000 |
| 1984/07/28 | 3,000 | 3,100 | 3,000 | 3,100 | 104,000 |
| 1984/07/27 | 3,030 | 3,200 | 3,030 | 3,100 | 45,000 |
| 1984/07/26 | 3,000 | 3,030 | 2,950 | 3,030 | 38,000 |
| 1984/07/25 | 3,000 | 3,000 | 2,950 | 3,000 | 60,000 |
| 1984/07/24 | 3,000 | 3,020 | 3,000 | 3,000 | 85,000 |
| 1984/07/23 | 3,060 | 3,060 | 3,000 | 3,000 | 22,000 |
| 1984/07/21 | 3,080 | 3,080 | 3,010 | 3,010 | 29,000 |
| 1984/07/20 | 3,040 | 3,090 | 3,020 | 3,030 | 33,000 |
| 1984/07/19 | 3,090 | 3,130 | 3,030 | 3,030 | 18,000 |
| 1984/07/18 | 3,030 | 3,140 | 3,030 | 3,140 | 34,000 |
| 1984/07/17 | 3,000 | 3,050 | 3,000 | 3,030 | 49,000 |
| 1984/07/16 | 3,050 | 3,050 | 3,030 | 3,050 | 42,000 |
| 1984/07/13 | 3,050 | 3,100 | 3,010 | 3,100 | 40,000 |
| 1984/07/12 | 3,080 | 3,100 | 3,050 | 3,050 | 10,000 |
| 1984/07/11 | 3,100 | 3,110 | 3,100 | 3,110 | 84,000 |
| 1984/07/10 | 3,150 | 3,150 | 3,090 | 3,100 | 90,000 |
| 1984/07/09 | 3,190 | 3,200 | 3,130 | 3,200 | 31,000 |
| 1984/07/07 | 3,150 | 3,280 | 3,150 | 3,280 | 37,000 |
| 1984/07/06 | 3,140 | 3,200 | 3,130 | 3,200 | 36,000 |
| 1984/07/05 | 3,210 | 3,240 | 3,130 | 3,240 | 42,000 |
| 1984/07/04 | 3,230 | 3,280 | 3,210 | 3,250 | 43,000 |
| 1984/07/03 | 3,250 | 3,280 | 3,200 | 3,280 | 14,000 |
| 1984/07/02 | 3,290 | 3,340 | 3,210 | 3,300 | 36,000 |
| 1984/06/30 | 3,200 | 3,300 | 3,200 | 3,290 | 75,000 |
| 1984/06/29 | 3,230 | 3,280 | 3,160 | 3,230 | 86,000 |
| 1984/06/28 | 3,190 | 3,250 | 3,160 | 3,250 | 59,000 |
| 1984/06/27 | 3,150 | 3,200 | 3,150 | 3,200 | 86,000 |
| 1984/06/26 | 3,160 | 3,230 | 3,120 | 3,200 | 40,000 |
| 1984/06/25 | 3,200 | 3,200 | 3,150 | 3,170 | 19,000 |
| 1984/06/23 | 3,180 | 3,230 | 3,180 | 3,200 | 39,000 |
| 1984/06/22 | 3,180 | 3,200 | 3,160 | 3,200 | 41,000 |
| 1984/06/21 | 3,200 | 3,290 | 3,160 | 3,230 | 68,000 |
| 1984/06/20 | 3,340 | 3,340 | 3,240 | 3,240 | 39,000 |
| 1984/06/19 | 3,250 | 3,250 | 3,200 | 3,240 | 43,000 |
| 1984/06/18 | 3,280 | 3,280 | 3,100 | 3,150 | 44,000 |
| 1984/06/16 | 3,170 | 3,230 | 3,120 | 3,230 | 38,000 |
| 1984/06/15 | 3,240 | 3,290 | 3,150 | 3,220 | 89,000 |
| 1984/06/14 | 3,370 | 3,370 | 3,300 | 3,310 | 125,000 |
| 1984/06/13 | 3,400 | 3,400 | 3,360 | 3,400 | 42,000 |
| 1984/06/12 | 3,380 | 3,440 | 3,340 | 3,440 | 100,000 |
| 1984/06/11 | 3,350 | 3,400 | 3,350 | 3,400 | 52,000 |
| 1984/06/08 | 3,420 | 3,480 | 3,360 | 3,400 | 203,000 |
| 1984/06/07 | 3,340 | 3,440 | 3,340 | 3,430 | 116,000 |
| 1984/06/06 | 3,250 | 3,440 | 3,170 | 3,330 | 202,000 |
| 1984/06/05 | 3,290 | 3,300 | 3,160 | 3,260 | 32,000 |
| 1984/06/04 | 3,170 | 3,310 | 3,150 | 3,310 | 143,000 |
| 1984/06/02 | 3,060 | 3,250 | 3,020 | 3,070 | 84,000 |
| 1984/06/01 | 2,950 | 2,990 | 2,800 | 2,850 | 137,000 |
| 1984/05/31 | 3,090 | 3,090 | 2,900 | 2,990 | 225,000 |
| 1984/05/30 | 3,240 | 3,280 | 3,110 | 3,190 | 136,000 |
| 1984/05/29 | 3,120 | 3,290 | 3,070 | 3,290 | 138,000 |
| 1984/05/28 | 3,250 | 3,250 | 3,150 | 3,170 | 48,000 |
| 1984/05/26 | 3,220 | 3,280 | 3,220 | 3,280 | 40,000 |
| 1984/05/25 | 3,290 | 3,320 | 3,200 | 3,320 | 92,000 |
| 1984/05/24 | 3,280 | 3,330 | 3,270 | 3,320 | 150,000 |
| 1984/05/23 | 3,190 | 3,330 | 3,190 | 3,330 | 88,000 |
| 1984/05/22 | 3,150 | 3,290 | 3,150 | 3,290 | 98,000 |
| 1984/05/21 | 3,390 | 3,450 | 3,150 | 3,350 | 123,000 |
| 1984/05/19 | 3,410 | 3,500 | 3,350 | 3,440 | 93,000 |
| 1984/05/18 | 3,510 | 3,550 | 3,350 | 3,460 | 164,000 |
| 1984/05/17 | 3,700 | 3,740 | 3,500 | 3,600 | 135,000 |
| 1984/05/16 | 3,780 | 3,780 | 3,700 | 3,750 | 194,000 |
| 1984/05/15 | 3,800 | 3,880 | 3,750 | 3,790 | 240,000 |
| 1984/05/14 | 3,930 | 3,930 | 3,670 | 3,900 | 122,000 |
| 1984/05/11 | 4,020 | 4,080 | 4,000 | 4,030 | 221,000 |
| 1984/05/10 | 4,150 | 4,150 | 4,020 | 4,060 | 324,000 |
| 1984/05/09 | 3,960 | 4,230 | 3,930 | 4,180 | 731,000 |
| 1984/05/08 | 4,000 | 4,030 | 3,950 | 4,000 | 122,000 |
| 1984/05/07 | 4,030 | 4,050 | 3,990 | 4,040 | 244,000 |
| 1984/05/04 | 4,010 | 4,050 | 4,000 | 4,030 | 259,000 |
| 1984/05/02 | 4,040 | 4,090 | 4,000 | 4,060 | 359,000 |
| 1984/05/01 | 3,990 | 4,000 | 3,910 | 3,940 | 186,000 |
| 1984/04/28 | 3,890 | 4,050 | 3,860 | 4,000 | 175,000 |
| 1984/04/27 | 3,760 | 3,850 | 3,750 | 3,850 | 48,000 |
| 1984/04/26 | 3,790 | 3,810 | 3,750 | 3,810 | 36,000 |
| 1984/04/25 | 3,830 | 3,840 | 3,750 | 3,840 | 105,000 |
| 1984/04/24 | 3,810 | 3,850 | 3,780 | 3,780 | 64,000 |
| 1984/04/23 | 3,860 | 3,900 | 3,800 | 3,860 | 33,000 |
| 1984/04/21 | 3,830 | 3,910 | 3,820 | 3,910 | 35,000 |
| 1984/04/20 | 3,850 | 3,880 | 3,750 | 3,880 | 47,000 |
| 1984/04/19 | 3,890 | 3,920 | 3,850 | 3,850 | 42,000 |
| 1984/04/18 | 3,890 | 3,950 | 3,890 | 3,940 | 84,000 |
| 1984/04/17 | 4,030 | 4,050 | 3,850 | 3,990 | 261,000 |
| 1984/04/16 | 4,000 | 4,100 | 4,000 | 4,080 | 154,000 |
| 1984/04/13 | 3,900 | 4,000 | 3,820 | 4,000 | 176,000 |
| 1984/04/12 | 3,920 | 3,990 | 3,900 | 3,900 | 303,000 |
| 1984/04/11 | 3,800 | 3,950 | 3,750 | 3,950 | 127,000 |
| 1984/04/10 | 3,800 | 3,850 | 3,760 | 3,800 | 144,000 |
| 1984/04/09 | 3,810 | 3,850 | 3,810 | 3,850 | 50,000 |
| 1984/04/07 | 3,850 | 3,900 | 3,850 | 3,860 | 82,000 |
| 1984/04/06 | 3,880 | 3,900 | 3,810 | 3,860 | 152,000 |
| 1984/04/05 | 3,900 | 3,900 | 3,850 | 3,900 | 276,000 |
| 1984/04/04 | 3,750 | 3,900 | 3,720 | 3,810 | 133,000 |
| 1984/04/03 | 3,800 | 3,840 | 3,710 | 3,740 | 180,000 |
| 1984/04/02 | 3,910 | 3,920 | 3,820 | 3,850 | 116,000 |
| 1984/03/31 | 3,950 | 3,950 | 3,880 | 3,900 | 76,000 |
| 1984/03/30 | 3,900 | 3,970 | 3,900 | 3,900 | 194,000 |
| 1984/03/29 | 4,080 | 4,080 | 3,900 | 4,000 | 201,000 |
| 1984/03/28 | 3,970 | 4,170 | 3,920 | 4,080 | 611,000 |
| 1984/03/27 | 3,800 | 3,850 | 3,770 | 3,770 | 71,000 |
| 1984/03/26 | 3,860 | 3,910 | 3,850 | 3,880 | 59,000 |
| 1984/03/24 | 3,900 | 3,920 | 3,800 | 3,860 | 128,000 |
| 1984/03/23 | 3,920 | 3,990 | 3,900 | 3,950 | 245,000 |
| 1984/03/22 | 3,980 | 4,000 | 3,870 | 3,870 | 491,000 |
| 1984/03/21 | 4,010 | 4,080 | 3,990 | 3,990 | 228,000 |
| 1984/03/19 | 4,060 | 4,090 | 4,040 | 4,060 | 208,000 |
| 1984/03/17 | 4,070 | 4,140 | 4,030 | 4,110 | 413,000 |
| 1984/03/16 | 4,070 | 4,100 | 4,010 | 4,050 | 398,000 |
| 1984/03/15 | 4,180 | 4,190 | 4,100 | 4,120 | 373,000 |
| 1984/03/14 | 4,090 | 4,220 | 4,020 | 4,120 | 1,253,000 |
| 1984/03/13 | 3,890 | 4,040 | 3,830 | 4,000 | 869,000 |
| 1984/03/12 | 3,780 | 3,800 | 3,710 | 3,800 | 120,000 |
| 1984/03/09 | 3,730 | 3,810 | 3,700 | 3,730 | 418,000 |
| 1984/03/08 | 3,790 | 3,850 | 3,750 | 3,750 | 363,000 |
| 1984/03/07 | 3,890 | 3,900 | 3,820 | 3,850 | 334,000 |
| 1984/03/06 | 3,830 | 4,000 | 3,800 | 3,940 | 916,000 |
| 1984/03/05 | 3,740 | 3,860 | 3,740 | 3,830 | 599,000 |
| 1984/03/03 | 3,700 | 3,740 | 3,650 | 3,700 | 298,000 |
| 1984/03/02 | 3,690 | 3,810 | 3,610 | 3,610 | 1,786,001 |
| 1984/03/01 | 3,750 | 3,900 | 3,700 | 3,710 | 2,074,001 |
| 1984/02/29 | 3,400 | 3,930 | 3,360 | 3,750 | 1,501,000 |
| 1984/02/28 | 3,490 | 3,530 | 3,400 | 3,430 | 806,000 |
| 1984/02/27 | 3,210 | 3,440 | 3,160 | 3,350 | 2,083,001 |
| 1984/02/25 | 3,150 | 3,180 | 3,050 | 3,100 | 155,000 |
| 1984/02/24 | 3,150 | 3,200 | 3,150 | 3,170 | 251,000 |
| 1984/02/23 | 3,150 | 3,260 | 3,130 | 3,210 | 528,000 |
| 1984/02/22 | 2,890 | 3,140 | 2,890 | 3,140 | 301,000 |
| 1984/02/21 | 2,810 | 2,870 | 2,780 | 2,850 | 90,000 |
| 1984/02/20 | 2,830 | 2,840 | 2,800 | 2,810 | 69,000 |
| 1984/02/18 | 2,830 | 2,840 | 2,820 | 2,840 | 47,000 |
| 1984/02/17 | 2,790 | 2,830 | 2,790 | 2,830 | 23,000 |
| 1984/02/16 | 2,820 | 2,840 | 2,820 | 2,830 | 37,000 |
| 1984/02/15 | 2,820 | 2,860 | 2,820 | 2,840 | 35,000 |
| 1984/02/14 | 2,890 | 2,900 | 2,820 | 2,850 | 38,000 |
| 1984/02/13 | 2,860 | 2,910 | 2,860 | 2,900 | 26,000 |
| 1984/02/10 | 2,950 | 2,990 | 2,890 | 2,900 | 130,000 |
| 1984/02/09 | 3,020 | 3,040 | 2,950 | 2,960 | 105,000 |
| 1984/02/08 | 3,060 | 3,100 | 2,950 | 3,050 | 181,000 |
| 1984/02/07 | 3,000 | 3,150 | 3,000 | 3,110 | 140,000 |
| 1984/02/06 | 3,170 | 3,170 | 3,110 | 3,150 | 58,000 |
| 1984/02/04 | 3,110 | 3,170 | 3,100 | 3,170 | 205,000 |
| 1984/02/03 | 3,250 | 3,280 | 3,070 | 3,070 | 561,000 |
| 1984/02/02 | 3,200 | 3,320 | 3,200 | 3,300 | 1,083,000 |
| 1984/02/01 | 2,620 | 2,940 | 2,600 | 2,940 | 1,119,000 |
| 1984/01/31 | 2,600 | 2,600 | 2,530 | 2,540 | 83,000 |
| 1984/01/30 | 2,590 | 2,600 | 2,570 | 2,590 | 101,000 |
| 1984/01/28 | 2,580 | 2,600 | 2,560 | 2,600 | 133,000 |
| 1984/01/27 | 2,590 | 2,590 | 2,550 | 2,560 | 41,000 |
| 1984/01/26 | 2,600 | 2,600 | 2,570 | 2,600 | 95,000 |
| 1984/01/25 | 2,610 | 2,610 | 2,560 | 2,610 | 232,000 |
| 1984/01/24 | 2,630 | 2,660 | 2,620 | 2,630 | 83,000 |
| 1984/01/23 | 2,690 | 2,690 | 2,650 | 2,670 | 181,000 |
| 1984/01/21 | 2,700 | 2,700 | 2,660 | 2,660 | 241,000 |
| 1984/01/20 | 2,700 | 2,700 | 2,630 | 2,700 | 190,000 |
| 1984/01/19 | 2,720 | 2,720 | 2,680 | 2,700 | 191,000 |
| 1984/01/18 | 2,690 | 2,730 | 2,650 | 2,730 | 210,000 |
| 1984/01/17 | 2,700 | 2,700 | 2,610 | 2,650 | 159,000 |
| 1984/01/13 | 2,690 | 2,690 | 2,650 | 2,680 | 113,000 |
| 1984/01/12 | 2,660 | 2,690 | 2,620 | 2,690 | 101,000 |
| 1984/01/11 | 2,660 | 2,700 | 2,650 | 2,700 | 167,000 |
| 1984/01/10 | 2,660 | 2,680 | 2,650 | 2,680 | 97,000 |
| 1984/01/09 | 2,670 | 2,680 | 2,670 | 2,680 | 283,000 |
| 1984/01/07 | 2,650 | 2,680 | 2,650 | 2,660 | 185,000 |
| 1984/01/06 | 2,540 | 2,650 | 2,510 | 2,650 | 300,000 |
| 1984/01/05 | 2,440 | 2,480 | 2,430 | 2,480 | 122,000 |
| 1984/01/04 | 2,350 | 2,400 | 2,340 | 2,400 | 78,000 |