6440 JUKI(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 510 | 510 | 505 | 507 | 71,000 | 2,263.39 |
| 1985-12-27 | 510 | 510 | 502 | 502 | 41,000 | 2,241.07 |
| 1985-12-26 | 511 | 516 | 508 | 508 | 39,000 | 2,267.86 |
| 1985-12-25 | 507 | 519 | 507 | 519 | 19,000 | 2,316.96 |
| 1985-12-24 | 525 | 525 | 513 | 515 | 49,000 | 2,299.11 |
| 1985-12-23 | 506 | 518 | 501 | 518 | 74,000 | 2,312.50 |
| 1985-12-21 | 509 | 510 | 505 | 505 | 21,000 | 2,254.46 |
| 1985-12-20 | 516 | 523 | 500 | 510 | 81,000 | 2,276.79 |
| 1985-12-19 | 529 | 530 | 525 | 530 | 55,000 | 2,366.07 |
| 1985-12-18 | 525 | 530 | 525 | 525 | 70,000 | 2,343.75 |
| 1985-12-17 | 533 | 538 | 528 | 530 | 42,000 | 2,366.07 |
| 1985-12-16 | 535 | 543 | 528 | 535 | 59,000 | 2,388.39 |
| 1985-12-13 | 543 | 543 | 526 | 540 | 117,000 | 2,410.71 |
| 1985-12-12 | 531 | 548 | 526 | 526 | 71,000 | 2,348.21 |
| 1985-12-11 | 545 | 548 | 530 | 535 | 108,000 | 2,388.39 |
| 1985-12-10 | 545 | 555 | 535 | 535 | 178,000 | 2,388.39 |
| 1985-12-09 | 547 | 555 | 535 | 535 | 68,000 | 2,388.39 |
| 1985-12-07 | 531 | 560 | 523 | 550 | 155,000 | 2,455.36 |
| 1985-12-06 | 552 | 553 | 530 | 530 | 203,000 | 2,366.07 |
| 1985-12-05 | 563 | 570 | 557 | 557 | 349,000 | 2,486.61 |
| 1985-12-04 | 563 | 568 | 556 | 568 | 394,000 | 2,535.71 |
| 1985-12-03 | 573 | 575 | 565 | 573 | 873,000 | 2,558.04 |
| 1985-12-02 | 560 | 577 | 560 | 570 | 886,000 | 2,544.64 |
| 1985-11-30 | 540 | 557 | 539 | 557 | 326,000 | 2,486.61 |
| 1985-11-29 | 560 | 560 | 536 | 540 | 328,000 | 2,410.71 |
| 1985-11-28 | 570 | 570 | 555 | 556 | 658,000 | 2,482.14 |
| 1985-11-27 | 550 | 570 | 542 | 560 | 1,580,000 | 2,500 |
| 1985-11-26 | 561 | 566 | 545 | 550 | 1,095,000 | 2,455.36 |
| 1985-11-25 | 548 | 558 | 540 | 558 | 1,163,000 | 2,491.07 |
| 1985-11-22 | 505 | 546 | 500 | 538 | 1,625,000 | 2,401.79 |
| 1985-11-21 | 490 | 500 | 485 | 500 | 137,000 | 2,232.14 |
| 1985-11-20 | 482 | 498 | 482 | 490 | 201,000 | 2,187.50 |
| 1985-11-19 | 496 | 496 | 480 | 480 | 75,000 | 2,142.86 |
| 1985-11-18 | 500 | 505 | 495 | 500 | 116,000 | 2,232.14 |
| 1985-11-16 | 483 | 509 | 483 | 495 | 212,000 | 2,209.82 |
| 1985-11-15 | 484 | 484 | 475 | 483 | 106,000 | 2,156.25 |
| 1985-11-14 | 485 | 485 | 473 | 480 | 39,000 | 2,142.86 |
| 1985-11-13 | 500 | 500 | 472 | 480 | 61,000 | 2,142.86 |
| 1985-11-12 | 505 | 510 | 500 | 500 | 93,000 | 2,232.14 |
| 1985-11-11 | 510 | 512 | 505 | 507 | 184,000 | 2,263.39 |
| 1985-11-08 | 510 | 512 | 506 | 507 | 212,000 | 2,263.39 |
| 1985-11-07 | 520 | 520 | 500 | 500 | 338,000 | 2,232.14 |
| 1985-11-06 | 505 | 517 | 500 | 510 | 291,000 | 2,276.79 |
| 1985-11-05 | 498 | 500 | 492 | 493 | 149,000 | 2,200.89 |
| 1985-11-02 | 491 | 498 | 491 | 493 | 58,000 | 2,200.89 |
| 1985-11-01 | 500 | 500 | 486 | 490 | 169,000 | 2,187.50 |
| 1985-10-31 | 475 | 500 | 470 | 499 | 296,000 | 2,227.68 |
| 1985-10-30 | 463 | 474 | 462 | 470 | 73,000 | 2,098.21 |
| 1985-10-29 | 461 | 475 | 461 | 466 | 126,000 | 2,080.36 |
| 1985-10-28 | 468 | 471 | 456 | 456 | 112,000 | 2,035.71 |
| 1985-10-26 | 470 | 470 | 468 | 468 | 34,000 | 2,089.29 |
| 1985-10-25 | 468 | 470 | 466 | 466 | 27,000 | 2,080.36 |
| 1985-10-24 | 462 | 470 | 462 | 468 | 28,000 | 2,089.29 |
| 1985-10-23 | 465 | 479 | 462 | 462 | 63,000 | 2,062.50 |
| 1985-10-22 | 460 | 460 | 450 | 460 | 36,000 | 2,053.57 |
| 1985-10-21 | 458 | 459 | 457 | 459 | 27,000 | 2,049.11 |
| 1985-10-19 | 455 | 458 | 455 | 457 | 9,000 | 2,040.18 |
| 1985-10-18 | 475 | 475 | 455 | 455 | 145,000 | 2,031.25 |
| 1985-10-17 | 467 | 470 | 466 | 466 | 42,000 | 2,080.36 |
| 1985-10-16 | 467 | 480 | 462 | 465 | 48,000 | 2,075.89 |
| 1985-10-15 | 462 | 469 | 460 | 469 | 13,000 | 2,093.75 |
| 1985-10-14 | 465 | 468 | 462 | 462 | 20,000 | 2,062.50 |
| 1985-10-11 | 484 | 484 | 470 | 475 | 35,000 | 2,120.54 |
| 1985-10-09 | 489 | 489 | 465 | 485 | 66,000 | 2,165.18 |
| 1985-10-08 | 469 | 485 | 468 | 485 | 48,000 | 2,165.18 |
| 1985-10-07 | 460 | 461 | 460 | 461 | 20,000 | 2,058.04 |
| 1985-10-05 | 460 | 460 | 460 | 460 | 8,000 | 2,053.57 |
| 1985-10-04 | 472 | 475 | 455 | 455 | 71,000 | 2,031.25 |
| 1985-10-03 | 456 | 477 | 455 | 477 | 39,000 | 2,129.46 |
| 1985-10-02 | 450 | 460 | 450 | 455 | 59,000 | 2,031.25 |
| 1985-10-01 | 449 | 450 | 445 | 449 | 191,000 | 2,004.46 |
| 1985-09-30 | 469 | 469 | 443 | 455 | 60,000 | 2,031.25 |
| 1985-09-28 | 470 | 470 | 456 | 465 | 81,000 | 2,075.89 |
| 1985-09-27 | 478 | 478 | 470 | 470 | 101,000 | 2,098.21 |
| 1985-09-26 | 468 | 475 | 468 | 471 | 145,000 | 2,102.68 |
| 1985-09-25 | 488 | 488 | 470 | 470 | 158,000 | 2,098.21 |
| 1985-09-24 | 495 | 495 | 488 | 492 | 93,000 | 2,196.43 |
| 1985-09-21 | 495 | 498 | 490 | 490 | 42,000 | 2,187.50 |
| 1985-09-20 | 510 | 510 | 495 | 495 | 158,000 | 2,209.82 |
| 1985-09-19 | 501 | 504 | 496 | 502 | 263,000 | 2,241.07 |
| 1985-09-18 | 510 | 512 | 486 | 486 | 166,000 | 2,169.64 |
| 1985-09-17 | 529 | 529 | 507 | 519 | 387,000 | 2,316.96 |
| 1985-09-13 | 515 | 519 | 509 | 519 | 441,000 | 2,316.96 |
| 1985-09-12 | 525 | 529 | 505 | 505 | 503,000 | 2,254.46 |
| 1985-09-11 | 508 | 530 | 503 | 521 | 1,589,000 | 2,325.89 |
| 1985-09-10 | 481 | 494 | 470 | 494 | 254,000 | 2,205.36 |
| 1985-09-09 | 476 | 480 | 476 | 479 | 162,000 | 2,138.39 |
| 1985-09-07 | 486 | 487 | 476 | 476 | 173,000 | 2,125 |
| 1985-09-06 | 499 | 505 | 481 | 481 | 998,000 | 2,147.32 |
| 1985-09-05 | 477 | 490 | 456 | 484 | 464,000 | 2,160.71 |
| 1985-09-04 | 499 | 499 | 475 | 475 | 328,000 | 2,120.54 |
| 1985-09-03 | 473 | 503 | 472 | 495 | 1,730,000 | 2,209.82 |
| 1985-09-02 | 455 | 475 | 453 | 471 | 660,000 | 2,102.68 |
| 1985-08-31 | 440 | 450 | 440 | 450 | 128,000 | 2,008.93 |
| 1985-08-30 | 445 | 445 | 429 | 429 | 31,000 | 1,915.18 |
| 1985-08-29 | 432 | 440 | 431 | 440 | 24,000 | 1,964.29 |
| 1985-08-28 | 425 | 429 | 425 | 426 | 36,000 | 1,901.79 |
| 1985-08-27 | 439 | 443 | 425 | 435 | 46,000 | 1,941.96 |
| 1985-08-26 | 434 | 445 | 428 | 434 | 59,000 | 1,937.50 |
| 1985-08-24 | 428 | 430 | 426 | 430 | 23,000 | 1,919.64 |
| 1985-08-23 | 430 | 430 | 428 | 428 | 44,000 | 1,910.71 |
| 1985-08-22 | 437 | 448 | 433 | 433 | 207,000 | 1,933.04 |
| 1985-08-21 | 406 | 438 | 406 | 437 | 163,000 | 1,950.89 |
| 1985-08-20 | 400 | 403 | 400 | 403 | 17,000 | 1,799.11 |
| 1985-08-19 | 395 | 398 | 394 | 398 | 70,000 | 1,776.79 |
| 1985-08-17 | 405 | 405 | 396 | 398 | 103,000 | 1,776.79 |
| 1985-08-16 | 399 | 410 | 398 | 401 | 62,000 | 1,790.18 |
| 1985-08-15 | 400 | 400 | 392 | 394 | 58,000 | 1,758.93 |
| 1985-08-14 | 400 | 400 | 399 | 399 | 37,000 | 1,781.25 |
| 1985-08-13 | 406 | 406 | 400 | 400 | 17,000 | 1,785.71 |
| 1985-08-12 | 406 | 407 | 401 | 407 | 34,000 | 1,816.96 |
| 1985-08-09 | 410 | 410 | 410 | 410 | 15,000 | 1,830.36 |
| 1985-08-08 | 404 | 411 | 402 | 402 | 32,000 | 1,794.64 |
| 1985-08-07 | 407 | 408 | 400 | 401 | 122,000 | 1,790.18 |
| 1985-08-06 | 410 | 417 | 410 | 417 | 25,000 | 1,861.61 |
| 1985-08-05 | 430 | 430 | 397 | 409 | 58,000 | 1,825.89 |
| 1985-08-03 | 421 | 430 | 420 | 425 | 38,000 | 1,897.32 |
| 1985-08-02 | 400 | 410 | 399 | 410 | 59,000 | 1,830.36 |
| 1985-08-01 | 400 | 400 | 392 | 396 | 111,000 | 1,767.86 |
| 1985-07-31 | 400 | 400 | 395 | 395 | 117,000 | 1,763.39 |
| 1985-07-30 | 410 | 410 | 400 | 400 | 116,000 | 1,785.71 |
| 1985-07-29 | 410 | 415 | 408 | 410 | 100,000 | 1,830.36 |
| 1985-07-26 | 419 | 419 | 411 | 411 | 90,000 | 1,834.82 |
| 1985-07-25 | 420 | 420 | 418 | 418 | 83,000 | 1,866.07 |
| 1985-07-24 | 435 | 435 | 420 | 420 | 73,000 | 1,875 |
| 1985-07-23 | 421 | 430 | 421 | 430 | 68,000 | 1,919.64 |
| 1985-07-22 | 428 | 430 | 421 | 421 | 108,000 | 1,879.46 |
| 1985-07-20 | 430 | 430 | 423 | 423 | 86,000 | 1,888.39 |
| 1985-07-19 | 440 | 440 | 428 | 428 | 71,000 | 1,910.71 |
| 1985-07-18 | 424 | 443 | 421 | 440 | 223,000 | 1,964.29 |
| 1985-07-17 | 419 | 430 | 418 | 420 | 420,000 | 1,875 |
| 1985-07-16 | 430 | 430 | 416 | 424 | 245,000 | 1,892.86 |
| 1985-07-15 | 439 | 441 | 430 | 431 | 111,000 | 1,924.11 |
| 1985-07-12 | 438 | 444 | 438 | 444 | 59,000 | 1,982.14 |
| 1985-07-11 | 442 | 443 | 436 | 436 | 95,000 | 1,946.43 |
| 1985-07-10 | 460 | 460 | 446 | 446 | 52,000 | 1,991.07 |
| 1985-07-09 | 464 | 464 | 450 | 457 | 81,000 | 2,040.18 |
| 1985-07-08 | 459 | 465 | 456 | 465 | 54,000 | 2,075.89 |
| 1985-07-06 | 452 | 455 | 452 | 455 | 20,000 | 2,031.25 |
| 1985-07-05 | 455 | 460 | 455 | 455 | 71,000 | 2,031.25 |
| 1985-07-04 | 466 | 475 | 455 | 460 | 107,000 | 2,053.57 |
| 1985-07-03 | 482 | 498 | 480 | 480 | 308,000 | 2,142.86 |
| 1985-07-02 | 477 | 485 | 475 | 480 | 312,000 | 2,142.86 |
| 1985-07-01 | 472 | 478 | 469 | 478 | 182,000 | 2,133.93 |
| 1985-06-29 | 470 | 474 | 456 | 467 | 115,000 | 2,084.82 |
| 1985-06-28 | 459 | 465 | 458 | 465 | 174,000 | 2,075.89 |
| 1985-06-27 | 455 | 455 | 450 | 452 | 36,000 | 2,017.86 |
| 1985-06-26 | 460 | 460 | 451 | 453 | 127,000 | 2,022.32 |
| 1985-06-25 | 449 | 465 | 442 | 461 | 199,000 | 2,058.04 |
| 1985-06-24 | 430 | 449 | 429 | 449 | 56,000 | 2,004.46 |
| 1985-06-22 | 430 | 430 | 425 | 425 | 41,000 | 1,897.32 |
| 1985-06-21 | 424 | 430 | 421 | 430 | 87,000 | 1,919.64 |
| 1985-06-20 | 425 | 425 | 421 | 421 | 19,000 | 1,879.46 |
| 1985-06-19 | 428 | 428 | 424 | 424 | 14,000 | 1,892.86 |
| 1985-06-18 | 420 | 428 | 417 | 428 | 17,000 | 1,910.71 |
| 1985-06-17 | 426 | 430 | 420 | 425 | 18,000 | 1,897.32 |
| 1985-06-15 | 423 | 424 | 416 | 420 | 24,000 | 1,875 |
| 1985-06-14 | 418 | 424 | 416 | 424 | 27,000 | 1,892.86 |
| 1985-06-13 | 425 | 426 | 420 | 420 | 32,000 | 1,875 |
| 1985-06-12 | 431 | 435 | 425 | 426 | 17,000 | 1,901.79 |
| 1985-06-11 | 430 | 435 | 427 | 430 | 33,000 | 1,919.64 |
| 1985-06-10 | 440 | 440 | 440 | 440 | 40,000 | 1,964.29 |
| 1985-06-07 | 430 | 430 | 416 | 416 | 24,000 | 1,857.14 |
| 1985-06-06 | 421 | 421 | 415 | 415 | 43,000 | 1,852.68 |
| 1985-06-05 | 412 | 417 | 412 | 414 | 46,000 | 1,848.21 |
| 1985-06-04 | 416 | 416 | 410 | 412 | 32,000 | 1,839.29 |
| 1985-06-03 | 425 | 425 | 420 | 420 | 18,000 | 1,875 |
| 1985-06-01 | 425 | 430 | 425 | 430 | 48,000 | 1,919.64 |
| 1985-05-31 | 427 | 430 | 425 | 426 | 36,000 | 1,901.79 |
| 1985-05-30 | 438 | 440 | 425 | 425 | 47,000 | 1,897.32 |
| 1985-05-29 | 452 | 455 | 437 | 438 | 86,000 | 1,955.36 |
| 1985-05-28 | 445 | 449 | 445 | 448 | 48,000 | 2,000 |
| 1985-05-27 | 440 | 451 | 440 | 451 | 28,000 | 2,013.39 |
| 1985-05-25 | 430 | 430 | 430 | 430 | 8,000 | 1,919.64 |
| 1985-05-24 | 455 | 455 | 430 | 430 | 61,000 | 1,919.64 |
| 1985-05-23 | 453 | 453 | 446 | 450 | 75,000 | 2,008.93 |
| 1985-05-22 | 453 | 453 | 425 | 425 | 107,000 | 1,897.32 |
| 1985-05-21 | 444 | 444 | 436 | 443 | 54,000 | 1,977.68 |
| 1985-05-20 | 409 | 409 | 409 | 409 | 4,000 | 1,825.89 |
| 1985-05-18 | 410 | 412 | 405 | 405 | 52,000 | 1,808.04 |
| 1985-05-17 | 415 | 415 | 402 | 402 | 94,000 | 1,794.64 |
| 1985-05-16 | 415 | 420 | 415 | 415 | 29,000 | 1,852.68 |
| 1985-05-15 | 425 | 425 | 418 | 418 | 44,000 | 1,866.07 |
| 1985-05-14 | 425 | 425 | 425 | 425 | 46,000 | 1,897.32 |
| 1985-05-13 | 432 | 433 | 428 | 433 | 22,000 | 1,933.04 |
| 1985-05-10 | 423 | 433 | 423 | 433 | 26,000 | 1,933.04 |
| 1985-05-09 | 430 | 434 | 428 | 428 | 12,000 | 1,910.71 |
| 1985-05-08 | 430 | 430 | 421 | 421 | 22,000 | 1,879.46 |
| 1985-05-07 | 437 | 438 | 430 | 431 | 26,000 | 1,924.11 |
| 1985-05-04 | 430 | 433 | 430 | 433 | 27,000 | 1,933.04 |
| 1985-05-02 | 440 | 440 | 428 | 430 | 27,000 | 1,919.64 |
| 1985-05-01 | 430 | 440 | 428 | 440 | 80,000 | 1,964.29 |
| 1985-04-30 | 455 | 455 | 449 | 450 | 31,000 | 2,008.93 |
| 1985-04-27 | 450 | 455 | 445 | 450 | 38,000 | 2,008.93 |
| 1985-04-26 | 440 | 450 | 440 | 445 | 48,000 | 1,986.61 |
| 1985-04-25 | 449 | 455 | 449 | 450 | 49,000 | 2,008.93 |
| 1985-04-24 | 432 | 469 | 432 | 469 | 83,000 | 2,093.75 |
| 1985-04-23 | 421 | 430 | 420 | 427 | 30,000 | 1,906.25 |
| 1985-04-22 | 416 | 418 | 416 | 418 | 21,000 | 1,866.07 |
| 1985-04-20 | 415 | 416 | 415 | 416 | 36,000 | 1,857.14 |
| 1985-04-19 | 406 | 414 | 406 | 414 | 47,000 | 1,848.21 |
| 1985-04-18 | 426 | 426 | 410 | 415 | 52,000 | 1,852.68 |
| 1985-04-17 | 429 | 429 | 420 | 423 | 56,000 | 1,888.39 |
| 1985-04-16 | 440 | 440 | 430 | 430 | 86,000 | 1,919.64 |
| 1985-04-15 | 440 | 440 | 434 | 435 | 51,000 | 1,941.96 |
| 1985-04-12 | 442 | 442 | 432 | 434 | 58,000 | 1,937.50 |
| 1985-04-11 | 450 | 450 | 440 | 441 | 36,000 | 1,968.75 |
| 1985-04-10 | 445 | 450 | 441 | 450 | 26,000 | 2,008.93 |
| 1985-04-09 | 444 | 450 | 440 | 445 | 39,000 | 1,986.61 |
| 1985-04-08 | 445 | 445 | 443 | 445 | 46,000 | 1,986.61 |
| 1985-04-06 | 450 | 450 | 440 | 440 | 42,000 | 1,964.29 |
| 1985-04-05 | 444 | 456 | 444 | 445 | 129,000 | 1,986.61 |
| 1985-04-04 | 451 | 452 | 445 | 445 | 193,000 | 1,986.61 |
| 1985-04-03 | 450 | 453 | 450 | 453 | 32,000 | 2,022.32 |
| 1985-04-02 | 450 | 460 | 450 | 460 | 32,000 | 2,053.57 |
| 1985-04-01 | 449 | 449 | 442 | 448 | 23,000 | 2,000 |
| 1985-03-30 | 451 | 453 | 450 | 450 | 10,000 | 2,008.93 |
| 1985-03-29 | 447 | 448 | 447 | 448 | 15,000 | 2,000 |
| 1985-03-28 | 452 | 453 | 438 | 440 | 79,000 | 1,964.29 |
| 1985-03-27 | 469 | 469 | 451 | 452 | 77,000 | 2,017.86 |
| 1985-03-26 | 440 | 442 | 440 | 442 | 15,000 | 1,973.21 |
| 1985-03-25 | 441 | 441 | 435 | 438 | 60,000 | 1,955.36 |
| 1985-03-23 | 432 | 432 | 431 | 432 | 66,000 | 1,928.57 |
| 1985-03-22 | 446 | 450 | 441 | 441 | 97,000 | 1,968.75 |
| 1985-03-20 | 450 | 450 | 446 | 448 | 90,000 | 2,000 |
| 1985-03-19 | 450 | 455 | 450 | 454 | 16,000 | 2,026.79 |
| 1985-03-18 | 455 | 456 | 445 | 450 | 96,000 | 2,008.93 |
| 1985-03-15 | 460 | 465 | 455 | 465 | 34,000 | 2,075.89 |
| 1985-03-14 | 470 | 475 | 460 | 465 | 134,000 | 2,075.89 |
| 1985-03-13 | 480 | 480 | 480 | 480 | 22,000 | 2,142.86 |
| 1985-03-12 | 480 | 485 | 480 | 485 | 40,000 | 2,165.18 |
| 1985-03-11 | 485 | 489 | 475 | 485 | 63,000 | 2,165.18 |
| 1985-03-08 | 480 | 480 | 475 | 480 | 54,000 | 2,142.86 |
| 1985-03-07 | 471 | 475 | 471 | 475 | 53,000 | 2,120.54 |
| 1985-03-06 | 480 | 480 | 471 | 472 | 84,000 | 2,107.14 |
| 1985-03-05 | 470 | 472 | 470 | 470 | 28,000 | 2,098.21 |
| 1985-03-04 | 471 | 472 | 465 | 470 | 66,000 | 2,098.21 |
| 1985-03-02 | 475 | 480 | 468 | 472 | 38,000 | 2,107.14 |
| 1985-03-01 | 480 | 480 | 470 | 472 | 134,000 | 2,107.14 |
| 1985-02-28 | 490 | 490 | 480 | 482 | 227,000 | 2,151.79 |
| 1985-02-27 | 494 | 500 | 490 | 500 | 64,000 | 2,232.14 |
| 1985-02-26 | 490 | 491 | 490 | 491 | 76,000 | 2,191.96 |
| 1985-02-25 | 502 | 505 | 502 | 505 | 49,000 | 2,254.46 |
| 1985-02-23 | 510 | 510 | 492 | 492 | 34,000 | 2,196.43 |
| 1985-02-22 | 518 | 518 | 500 | 500 | 84,000 | 2,232.14 |
| 1985-02-21 | 490 | 520 | 490 | 520 | 81,000 | 2,321.43 |
| 1985-02-20 | 497 | 497 | 486 | 490 | 131,000 | 2,187.50 |
| 1985-02-19 | 505 | 505 | 496 | 497 | 71,000 | 2,218.75 |
| 1985-02-18 | 487 | 500 | 487 | 500 | 198,000 | 2,232.14 |
| 1985-02-16 | 491 | 491 | 487 | 487 | 61,000 | 2,174.11 |
| 1985-02-15 | 490 | 490 | 481 | 486 | 147,000 | 2,169.64 |
| 1985-02-14 | 503 | 504 | 488 | 495 | 121,000 | 2,209.82 |
| 1985-02-13 | 506 | 510 | 503 | 503 | 70,000 | 2,245.54 |
| 1985-02-12 | 514 | 519 | 506 | 506 | 78,000 | 2,258.93 |
| 1985-02-08 | 520 | 520 | 510 | 519 | 160,000 | 2,316.96 |
| 1985-02-07 | 518 | 525 | 518 | 520 | 119,000 | 2,321.43 |
| 1985-02-06 | 510 | 515 | 500 | 510 | 257,000 | 2,276.79 |
| 1985-02-05 | 513 | 519 | 493 | 500 | 310,000 | 2,232.14 |
| 1985-02-04 | 525 | 525 | 512 | 512 | 85,000 | 2,285.71 |
| 1985-02-02 | 525 | 530 | 515 | 525 | 107,000 | 2,343.75 |
| 1985-02-01 | 534 | 534 | 510 | 515 | 254,000 | 2,299.11 |
| 1985-01-31 | 535 | 545 | 524 | 539 | 322,000 | 2,406.25 |
| 1985-01-30 | 566 | 566 | 520 | 520 | 136,000 | 2,321.43 |
| 1985-01-29 | 560 | 577 | 546 | 556 | 514,000 | 2,482.14 |
| 1985-01-28 | 518 | 535 | 507 | 535 | 262,000 | 2,388.39 |
| 1985-01-26 | 526 | 540 | 512 | 512 | 300,000 | 2,285.71 |
| 1985-01-25 | 532 | 540 | 527 | 530 | 564,000 | 2,366.07 |
| 1985-01-24 | 566 | 575 | 542 | 542 | 374,000 | 2,419.64 |
| 1985-01-23 | 588 | 588 | 565 | 568 | 336,000 | 2,535.71 |
| 1985-01-22 | 561 | 580 | 550 | 568 | 677,000 | 2,535.71 |
| 1985-01-21 | 585 | 590 | 561 | 561 | 596,000 | 2,504.46 |
| 1985-01-19 | 612 | 612 | 585 | 585 | 545,000 | 2,611.61 |
| 1985-01-18 | 635 | 640 | 580 | 615 | 2,772,000 | 2,745.54 |
| 1985-01-17 | 621 | 668 | 612 | 636 | 8,352,001 | 2,839.29 |
| 1985-01-16 | 515 | 605 | 515 | 605 | 5,471,001 | 2,700.89 |
| 1985-01-14 | 471 | 505 | 471 | 505 | 617,000 | 2,254.46 |
| 1985-01-11 | 496 | 496 | 476 | 476 | 540,000 | 2,125 |
| 1985-01-10 | 485 | 506 | 481 | 486 | 1,337,000 | 2,169.64 |
| 1985-01-09 | 448 | 480 | 440 | 475 | 412,000 | 2,120.54 |
| 1985-01-08 | 439 | 450 | 430 | 446 | 171,000 | 1,991.07 |
| 1985-01-07 | 428 | 449 | 428 | 444 | 124,000 | 1,982.14 |
| 1985-01-05 | 439 | 444 | 431 | 433 | 89,000 | 1,933.04 |
| 1985-01-04 | 436 | 444 | 435 | 444 | 126,000 | 1,982.14 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株
