7267 ホンダ 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 | 1,200 | 1,220 | 1,190 | 1,200 | 730,000 | 200 |
| 1985-12-27 | 1,210 | 1,220 | 1,190 | 1,190 | 504,000 | 198.33 |
| 1985-12-26 | 1,220 | 1,230 | 1,210 | 1,210 | 411,000 | 201.67 |
| 1985-12-25 | 1,200 | 1,230 | 1,200 | 1,220 | 427,000 | 203.33 |
| 1985-12-24 | 1,220 | 1,220 | 1,190 | 1,190 | 195,000 | 198.33 |
| 1985-12-23 | 1,200 | 1,210 | 1,190 | 1,200 | 137,000 | 200 |
| 1985-12-21 | 1,210 | 1,220 | 1,190 | 1,190 | 265,000 | 198.33 |
| 1985-12-20 | 1,230 | 1,230 | 1,210 | 1,220 | 319,000 | 203.33 |
| 1985-12-19 | 1,250 | 1,250 | 1,230 | 1,230 | 645,000 | 205 |
| 1985-12-18 | 1,230 | 1,250 | 1,220 | 1,230 | 347,000 | 205 |
| 1985-12-17 | 1,270 | 1,280 | 1,240 | 1,250 | 1,427,000 | 208.33 |
| 1985-12-16 | 1,240 | 1,270 | 1,240 | 1,260 | 1,566,000 | 210 |
| 1985-12-13 | 1,200 | 1,230 | 1,200 | 1,230 | 797,000 | 205 |
| 1985-12-12 | 1,240 | 1,240 | 1,210 | 1,210 | 1,665,000 | 201.67 |
| 1985-12-11 | 1,180 | 1,210 | 1,170 | 1,210 | 583,000 | 201.67 |
| 1985-12-10 | 1,190 | 1,190 | 1,160 | 1,170 | 146,000 | 195 |
| 1985-12-09 | 1,170 | 1,190 | 1,170 | 1,170 | 190,000 | 195 |
| 1985-12-07 | 1,150 | 1,180 | 1,150 | 1,180 | 252,000 | 196.67 |
| 1985-12-06 | 1,210 | 1,210 | 1,190 | 1,190 | 522,000 | 198.33 |
| 1985-12-05 | 1,180 | 1,220 | 1,180 | 1,190 | 648,000 | 198.33 |
| 1985-12-04 | 1,160 | 1,180 | 1,160 | 1,180 | 508,000 | 196.67 |
| 1985-12-03 | 1,170 | 1,170 | 1,160 | 1,160 | 298,000 | 193.33 |
| 1985-12-02 | 1,180 | 1,190 | 1,170 | 1,170 | 207,000 | 195 |
| 1985-11-30 | 1,170 | 1,180 | 1,160 | 1,180 | 94,000 | 196.67 |
| 1985-11-29 | 1,170 | 1,170 | 1,160 | 1,160 | 155,000 | 193.33 |
| 1985-11-28 | 1,160 | 1,180 | 1,160 | 1,160 | 273,000 | 193.33 |
| 1985-11-27 | 1,160 | 1,170 | 1,150 | 1,170 | 302,000 | 195 |
| 1985-11-26 | 1,160 | 1,170 | 1,150 | 1,150 | 392,000 | 191.67 |
| 1985-11-25 | 1,180 | 1,190 | 1,160 | 1,160 | 524,000 | 193.33 |
| 1985-11-22 | 1,190 | 1,210 | 1,150 | 1,150 | 1,440,000 | 191.67 |
| 1985-11-21 | 1,190 | 1,190 | 1,170 | 1,180 | 841,000 | 196.67 |
| 1985-11-20 | 1,140 | 1,190 | 1,140 | 1,170 | 901,000 | 195 |
| 1985-11-19 | 1,140 | 1,150 | 1,120 | 1,120 | 1,212,000 | 186.67 |
| 1985-11-18 | 1,140 | 1,160 | 1,140 | 1,140 | 1,632,000 | 190 |
| 1985-11-16 | 1,130 | 1,140 | 1,130 | 1,140 | 485,000 | 190 |
| 1985-11-15 | 1,130 | 1,140 | 1,120 | 1,130 | 926,000 | 188.33 |
| 1985-11-14 | 1,140 | 1,160 | 1,110 | 1,130 | 1,126,000 | 188.33 |
| 1985-11-13 | 1,140 | 1,150 | 1,130 | 1,130 | 786,000 | 188.33 |
| 1985-11-12 | 1,150 | 1,150 | 1,140 | 1,150 | 110,000 | 191.67 |
| 1985-11-11 | 1,140 | 1,150 | 1,130 | 1,130 | 292,000 | 188.33 |
| 1985-11-08 | 1,150 | 1,160 | 1,140 | 1,140 | 553,000 | 190 |
| 1985-11-07 | 1,140 | 1,160 | 1,140 | 1,160 | 579,000 | 193.33 |
| 1985-11-06 | 1,130 | 1,140 | 1,130 | 1,130 | 686,000 | 188.33 |
| 1985-11-05 | 1,120 | 1,130 | 1,120 | 1,120 | 523,000 | 186.67 |
| 1985-11-02 | 1,130 | 1,140 | 1,110 | 1,120 | 681,000 | 186.67 |
| 1985-11-01 | 1,180 | 1,180 | 1,150 | 1,150 | 685,000 | 191.67 |
| 1985-10-31 | 1,200 | 1,210 | 1,170 | 1,170 | 665,000 | 195 |
| 1985-10-30 | 1,220 | 1,230 | 1,200 | 1,200 | 325,000 | 200 |
| 1985-10-29 | 1,240 | 1,240 | 1,220 | 1,220 | 649,000 | 203.33 |
| 1985-10-28 | 1,230 | 1,250 | 1,220 | 1,230 | 430,000 | 205 |
| 1985-10-26 | 1,220 | 1,230 | 1,210 | 1,220 | 247,000 | 203.33 |
| 1985-10-25 | 1,260 | 1,270 | 1,230 | 1,240 | 1,218,000 | 206.67 |
| 1985-10-24 | 1,250 | 1,260 | 1,250 | 1,250 | 448,000 | 208.33 |
| 1985-10-23 | 1,240 | 1,260 | 1,240 | 1,240 | 734,000 | 206.67 |
| 1985-10-22 | 1,220 | 1,230 | 1,210 | 1,230 | 464,000 | 205 |
| 1985-10-21 | 1,230 | 1,240 | 1,210 | 1,210 | 381,000 | 201.67 |
| 1985-10-19 | 1,210 | 1,230 | 1,210 | 1,220 | 279,000 | 203.33 |
| 1985-10-18 | 1,230 | 1,230 | 1,200 | 1,200 | 799,000 | 200 |
| 1985-10-17 | 1,230 | 1,230 | 1,210 | 1,230 | 1,576,000 | 205 |
| 1985-10-16 | 1,170 | 1,210 | 1,170 | 1,200 | 1,899,000 | 200 |
| 1985-10-15 | 1,160 | 1,170 | 1,150 | 1,170 | 652,000 | 195 |
| 1985-10-14 | 1,180 | 1,180 | 1,160 | 1,160 | 1,352,000 | 193.33 |
| 1985-10-11 | 1,140 | 1,190 | 1,140 | 1,160 | 2,384,000 | 193.33 |
| 1985-10-09 | 1,120 | 1,150 | 1,110 | 1,130 | 2,669,000 | 188.33 |
| 1985-10-08 | 1,110 | 1,130 | 1,110 | 1,120 | 746,000 | 186.67 |
| 1985-10-07 | 1,100 | 1,120 | 1,100 | 1,100 | 480,000 | 183.33 |
| 1985-10-05 | 1,110 | 1,110 | 1,100 | 1,100 | 336,000 | 183.33 |
| 1985-10-04 | 1,120 | 1,120 | 1,110 | 1,110 | 270,000 | 185 |
| 1985-10-03 | 1,120 | 1,130 | 1,120 | 1,130 | 425,000 | 188.33 |
| 1985-10-02 | 1,130 | 1,130 | 1,110 | 1,110 | 351,000 | 185 |
| 1985-10-01 | 1,130 | 1,150 | 1,120 | 1,140 | 927,000 | 190 |
| 1985-09-30 | 1,120 | 1,140 | 1,100 | 1,130 | 527,000 | 188.33 |
| 1985-09-28 | 1,100 | 1,130 | 1,090 | 1,120 | 655,000 | 186.67 |
| 1985-09-27 | 1,180 | 1,190 | 1,110 | 1,110 | 1,214,000 | 185 |
| 1985-09-26 | 1,220 | 1,240 | 1,220 | 1,220 | 634,000 | 203.33 |
| 1985-09-25 | 1,290 | 1,290 | 1,260 | 1,260 | 878,000 | 210 |
| 1985-09-24 | 1,310 | 1,310 | 1,290 | 1,300 | 2,309,000 | 216.67 |
| 1985-09-21 | 1,310 | 1,330 | 1,310 | 1,320 | 269,000 | 220 |
| 1985-09-20 | 1,310 | 1,330 | 1,310 | 1,310 | 285,000 | 218.33 |
| 1985-09-19 | 1,280 | 1,300 | 1,280 | 1,300 | 315,000 | 216.67 |
| 1985-09-18 | 1,310 | 1,310 | 1,300 | 1,300 | 542,000 | 216.67 |
| 1985-09-17 | 1,330 | 1,330 | 1,320 | 1,320 | 313,000 | 220 |
| 1985-09-13 | 1,340 | 1,350 | 1,330 | 1,330 | 644,000 | 221.67 |
| 1985-09-12 | 1,350 | 1,360 | 1,350 | 1,360 | 3,650,000 | 226.67 |
| 1985-09-11 | 1,360 | 1,390 | 1,360 | 1,390 | 740,000 | 231.67 |
| 1985-09-10 | 1,350 | 1,370 | 1,350 | 1,370 | 92,000 | 228.33 |
| 1985-09-09 | 1,330 | 1,350 | 1,330 | 1,340 | 235,000 | 223.33 |
| 1985-09-07 | 1,330 | 1,330 | 1,320 | 1,330 | 328,000 | 221.67 |
| 1985-09-06 | 1,320 | 1,330 | 1,300 | 1,300 | 728,000 | 216.67 |
| 1985-09-05 | 1,320 | 1,330 | 1,320 | 1,320 | 371,000 | 220 |
| 1985-09-04 | 1,340 | 1,340 | 1,320 | 1,340 | 1,000,000 | 223.33 |
| 1985-09-03 | 1,350 | 1,350 | 1,330 | 1,330 | 204,000 | 221.67 |
| 1985-09-02 | 1,350 | 1,360 | 1,350 | 1,350 | 342,000 | 225 |
| 1985-08-31 | 1,370 | 1,370 | 1,350 | 1,350 | 362,000 | 225 |
| 1985-08-30 | 1,370 | 1,380 | 1,360 | 1,370 | 534,000 | 228.33 |
| 1985-08-29 | 1,350 | 1,360 | 1,330 | 1,330 | 388,000 | 221.67 |
| 1985-08-28 | 1,370 | 1,370 | 1,350 | 1,350 | 223,000 | 225 |
| 1985-08-27 | 1,390 | 1,400 | 1,370 | 1,400 | 177,000 | 233.33 |
| 1985-08-26 | 1,390 | 1,400 | 1,390 | 1,400 | 62,000 | 233.33 |
| 1985-08-24 | 1,400 | 1,400 | 1,390 | 1,390 | 109,000 | 231.67 |
| 1985-08-23 | 1,410 | 1,420 | 1,390 | 1,400 | 172,000 | 233.33 |
| 1985-08-22 | 1,430 | 1,440 | 1,420 | 1,420 | 453,000 | 236.67 |
| 1985-08-21 | 1,420 | 1,430 | 1,410 | 1,410 | 596,000 | 235 |
| 1985-08-20 | 1,440 | 1,440 | 1,410 | 1,410 | 496,000 | 235 |
| 1985-08-19 | 1,430 | 1,440 | 1,430 | 1,430 | 92,000 | 238.33 |
| 1985-08-17 | 1,440 | 1,440 | 1,430 | 1,430 | 213,000 | 238.33 |
| 1985-08-16 | 1,430 | 1,450 | 1,420 | 1,430 | 503,000 | 238.33 |
| 1985-08-15 | 1,430 | 1,440 | 1,410 | 1,410 | 507,000 | 235 |
| 1985-08-14 | 1,370 | 1,400 | 1,370 | 1,390 | 312,000 | 231.67 |
| 1985-08-13 | 1,350 | 1,360 | 1,350 | 1,360 | 177,000 | 226.67 |
| 1985-08-12 | 1,380 | 1,380 | 1,360 | 1,370 | 125,000 | 228.33 |
| 1985-08-09 | 1,390 | 1,390 | 1,360 | 1,360 | 279,000 | 226.67 |
| 1985-08-08 | 1,390 | 1,390 | 1,380 | 1,390 | 178,000 | 231.67 |
| 1985-08-07 | 1,400 | 1,400 | 1,380 | 1,380 | 533,000 | 230 |
| 1985-08-06 | 1,400 | 1,420 | 1,400 | 1,420 | 527,000 | 236.67 |
| 1985-08-05 | 1,400 | 1,400 | 1,390 | 1,390 | 219,000 | 231.67 |
| 1985-08-03 | 1,400 | 1,410 | 1,400 | 1,400 | 324,000 | 233.33 |
| 1985-08-02 | 1,420 | 1,430 | 1,400 | 1,400 | 647,000 | 233.33 |
| 1985-08-01 | 1,380 | 1,420 | 1,380 | 1,420 | 548,000 | 236.67 |
| 1985-07-31 | 1,360 | 1,380 | 1,360 | 1,370 | 546,000 | 228.33 |
| 1985-07-30 | 1,400 | 1,400 | 1,310 | 1,330 | 1,105,000 | 221.67 |
| 1985-07-29 | 1,420 | 1,430 | 1,410 | 1,430 | 683,000 | 238.33 |
| 1985-07-27 | 1,420 | 1,430 | 1,420 | 1,420 | 134,000 | 236.67 |
| 1985-07-26 | 1,420 | 1,430 | 1,420 | 1,420 | 686,000 | 236.67 |
| 1985-07-25 | 1,440 | 1,440 | 1,410 | 1,410 | 560,000 | 235 |
| 1985-07-24 | 1,470 | 1,480 | 1,460 | 1,470 | 1,145,000 | 245 |
| 1985-07-23 | 1,470 | 1,470 | 1,450 | 1,450 | 316,000 | 241.67 |
| 1985-07-22 | 1,460 | 1,470 | 1,450 | 1,470 | 337,000 | 245 |
| 1985-07-20 | 1,470 | 1,480 | 1,460 | 1,460 | 341,000 | 243.33 |
| 1985-07-19 | 1,480 | 1,480 | 1,460 | 1,460 | 519,000 | 243.33 |
| 1985-07-18 | 1,490 | 1,490 | 1,480 | 1,480 | 577,000 | 246.67 |
| 1985-07-17 | 1,490 | 1,500 | 1,480 | 1,490 | 582,000 | 248.33 |
| 1985-07-16 | 1,450 | 1,480 | 1,450 | 1,470 | 525,000 | 245 |
| 1985-07-15 | 1,470 | 1,480 | 1,430 | 1,450 | 1,609,000 | 241.67 |
| 1985-07-12 | 1,450 | 1,470 | 1,440 | 1,450 | 896,000 | 241.67 |
| 1985-07-11 | 1,440 | 1,450 | 1,420 | 1,430 | 462,000 | 238.33 |
| 1985-07-10 | 1,450 | 1,450 | 1,440 | 1,440 | 270,000 | 240 |
| 1985-07-09 | 1,500 | 1,500 | 1,460 | 1,460 | 723,000 | 243.33 |
| 1985-07-08 | 1,490 | 1,500 | 1,480 | 1,480 | 950,000 | 246.67 |
| 1985-07-06 | 1,480 | 1,500 | 1,470 | 1,480 | 764,000 | 246.67 |
| 1985-07-05 | 1,470 | 1,480 | 1,460 | 1,470 | 1,032,000 | 245 |
| 1985-07-04 | 1,460 | 1,470 | 1,450 | 1,460 | 610,000 | 243.33 |
| 1985-07-03 | 1,450 | 1,480 | 1,440 | 1,470 | 2,518,000 | 245 |
| 1985-07-02 | 1,450 | 1,450 | 1,430 | 1,440 | 406,000 | 240 |
| 1985-07-01 | 1,440 | 1,450 | 1,430 | 1,450 | 686,000 | 241.67 |
| 1985-06-29 | 1,420 | 1,430 | 1,410 | 1,410 | 572,000 | 235 |
| 1985-06-28 | 1,410 | 1,440 | 1,410 | 1,420 | 1,181,000 | 236.67 |
| 1985-06-27 | 1,430 | 1,430 | 1,390 | 1,400 | 1,021,000 | 233.33 |
| 1985-06-26 | 1,420 | 1,450 | 1,410 | 1,440 | 1,741,000 | 240 |
| 1985-06-25 | 1,370 | 1,410 | 1,370 | 1,410 | 810,000 | 235 |
| 1985-06-24 | 1,390 | 1,400 | 1,380 | 1,390 | 673,000 | 231.67 |
| 1985-06-22 | 1,350 | 1,420 | 1,340 | 1,410 | 1,076,000 | 235 |
| 1985-06-21 | 1,340 | 1,360 | 1,330 | 1,330 | 977,000 | 221.67 |
| 1985-06-20 | 1,340 | 1,350 | 1,330 | 1,330 | 981,000 | 221.67 |
| 1985-06-19 | 1,330 | 1,340 | 1,320 | 1,320 | 258,000 | 220 |
| 1985-06-18 | 1,300 | 1,310 | 1,290 | 1,300 | 286,000 | 216.67 |
| 1985-06-17 | 1,310 | 1,310 | 1,300 | 1,300 | 151,000 | 216.67 |
| 1985-06-15 | 1,320 | 1,340 | 1,310 | 1,310 | 149,000 | 218.33 |
| 1985-06-14 | 1,310 | 1,350 | 1,310 | 1,350 | 584,000 | 225 |
| 1985-06-13 | 1,310 | 1,320 | 1,310 | 1,320 | 354,000 | 220 |
| 1985-06-12 | 1,330 | 1,330 | 1,310 | 1,310 | 251,000 | 218.33 |
| 1985-06-11 | 1,290 | 1,330 | 1,290 | 1,330 | 556,000 | 221.67 |
| 1985-06-10 | 1,290 | 1,290 | 1,270 | 1,290 | 269,000 | 215 |
| 1985-06-07 | 1,280 | 1,300 | 1,280 | 1,290 | 410,000 | 215 |
| 1985-06-06 | 1,290 | 1,300 | 1,280 | 1,290 | 364,000 | 215 |
| 1985-06-05 | 1,290 | 1,300 | 1,290 | 1,290 | 246,000 | 215 |
| 1985-06-04 | 1,270 | 1,300 | 1,270 | 1,280 | 330,000 | 213.33 |
| 1985-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 707,000 | 213.33 |
| 1985-06-01 | 1,330 | 1,330 | 1,310 | 1,310 | 278,000 | 218.33 |
| 1985-05-31 | 1,330 | 1,340 | 1,320 | 1,320 | 335,000 | 220 |
| 1985-05-30 | 1,340 | 1,340 | 1,330 | 1,330 | 389,000 | 221.67 |
| 1985-05-29 | 1,330 | 1,350 | 1,320 | 1,340 | 438,000 | 223.33 |
| 1985-05-28 | 1,330 | 1,330 | 1,320 | 1,330 | 293,000 | 221.67 |
| 1985-05-27 | 1,340 | 1,340 | 1,320 | 1,330 | 166,000 | 221.67 |
| 1985-05-25 | 1,340 | 1,350 | 1,330 | 1,330 | 265,000 | 221.67 |
| 1985-05-24 | 1,340 | 1,340 | 1,330 | 1,340 | 251,000 | 223.33 |
| 1985-05-23 | 1,340 | 1,350 | 1,330 | 1,330 | 523,000 | 221.67 |
| 1985-05-22 | 1,350 | 1,350 | 1,340 | 1,350 | 447,000 | 225 |
| 1985-05-21 | 1,350 | 1,360 | 1,340 | 1,350 | 657,000 | 225 |
| 1985-05-20 | 1,350 | 1,350 | 1,320 | 1,330 | 274,000 | 221.67 |
| 1985-05-18 | 1,350 | 1,350 | 1,330 | 1,330 | 322,000 | 221.67 |
| 1985-05-17 | 1,330 | 1,340 | 1,320 | 1,330 | 287,000 | 221.67 |
| 1985-05-16 | 1,330 | 1,340 | 1,320 | 1,320 | 409,000 | 220 |
| 1985-05-15 | 1,350 | 1,350 | 1,340 | 1,340 | 410,000 | 223.33 |
| 1985-05-14 | 1,340 | 1,350 | 1,340 | 1,340 | 132,000 | 223.33 |
| 1985-05-13 | 1,350 | 1,360 | 1,340 | 1,350 | 257,000 | 225 |
| 1985-05-10 | 1,350 | 1,350 | 1,340 | 1,340 | 315,000 | 223.33 |
| 1985-05-09 | 1,360 | 1,370 | 1,350 | 1,360 | 266,000 | 226.67 |
| 1985-05-08 | 1,380 | 1,380 | 1,360 | 1,370 | 175,000 | 228.33 |
| 1985-05-07 | 1,360 | 1,370 | 1,360 | 1,360 | 171,000 | 226.67 |
| 1985-05-04 | 1,350 | 1,370 | 1,350 | 1,370 | 276,000 | 228.33 |
| 1985-05-02 | 1,350 | 1,370 | 1,340 | 1,360 | 348,000 | 226.67 |
| 1985-05-01 | 1,370 | 1,370 | 1,350 | 1,350 | 177,000 | 225 |
| 1985-04-30 | 1,360 | 1,370 | 1,360 | 1,360 | 464,000 | 226.67 |
| 1985-04-27 | 1,380 | 1,380 | 1,370 | 1,370 | 45,000 | 228.33 |
| 1985-04-26 | 1,400 | 1,400 | 1,380 | 1,390 | 877,000 | 231.67 |
| 1985-04-25 | 1,350 | 1,390 | 1,350 | 1,370 | 1,590,000 | 228.33 |
| 1985-04-24 | 1,350 | 1,350 | 1,310 | 1,340 | 1,167,000 | 223.33 |
| 1985-04-23 | 1,270 | 1,290 | 1,260 | 1,290 | 352,000 | 215 |
| 1985-04-22 | 1,280 | 1,280 | 1,260 | 1,260 | 197,000 | 210 |
| 1985-04-20 | 1,270 | 1,280 | 1,260 | 1,280 | 314,000 | 213.33 |
| 1985-04-19 | 1,250 | 1,280 | 1,240 | 1,270 | 1,348,000 | 211.67 |
| 1985-04-18 | 1,260 | 1,280 | 1,260 | 1,270 | 384,000 | 211.67 |
| 1985-04-17 | 1,280 | 1,280 | 1,260 | 1,260 | 800,000 | 210 |
| 1985-04-16 | 1,310 | 1,310 | 1,290 | 1,300 | 421,000 | 216.67 |
| 1985-04-15 | 1,310 | 1,320 | 1,310 | 1,310 | 137,000 | 218.33 |
| 1985-04-12 | 1,320 | 1,330 | 1,310 | 1,320 | 330,000 | 220 |
| 1985-04-11 | 1,330 | 1,350 | 1,320 | 1,320 | 381,000 | 220 |
| 1985-04-10 | 1,320 | 1,350 | 1,320 | 1,330 | 200,000 | 221.67 |
| 1985-04-09 | 1,330 | 1,340 | 1,330 | 1,330 | 177,000 | 221.67 |
| 1985-04-08 | 1,320 | 1,350 | 1,310 | 1,340 | 250,000 | 223.33 |
| 1985-04-06 | 1,310 | 1,320 | 1,300 | 1,300 | 135,000 | 216.67 |
| 1985-04-05 | 1,350 | 1,360 | 1,300 | 1,310 | 888,000 | 218.33 |
| 1985-04-04 | 1,370 | 1,380 | 1,360 | 1,360 | 210,000 | 226.67 |
| 1985-04-03 | 1,380 | 1,390 | 1,360 | 1,370 | 724,000 | 228.33 |
| 1985-04-02 | 1,380 | 1,400 | 1,370 | 1,400 | 1,233,000 | 233.33 |
| 1985-04-01 | 1,370 | 1,400 | 1,360 | 1,400 | 417,000 | 233.33 |
| 1985-03-30 | 1,370 | 1,380 | 1,350 | 1,350 | 238,000 | 225 |
| 1985-03-29 | 1,410 | 1,410 | 1,380 | 1,380 | 447,000 | 230 |
| 1985-03-28 | 1,440 | 1,450 | 1,420 | 1,420 | 494,000 | 236.67 |
| 1985-03-27 | 1,390 | 1,430 | 1,390 | 1,420 | 7,542,000 | 236.67 |
| 1985-03-26 | 1,430 | 1,430 | 1,390 | 1,390 | 321,000 | 231.67 |
| 1985-03-25 | 1,430 | 1,430 | 1,410 | 1,420 | 154,000 | 236.67 |
| 1985-03-23 | 1,430 | 1,430 | 1,410 | 1,420 | 435,000 | 236.67 |
| 1985-03-22 | 1,440 | 1,450 | 1,420 | 1,420 | 804,000 | 236.67 |
| 1985-03-20 | 1,470 | 1,470 | 1,440 | 1,440 | 688,000 | 240 |
| 1985-03-19 | 1,470 | 1,480 | 1,460 | 1,460 | 337,000 | 243.33 |
| 1985-03-18 | 1,490 | 1,490 | 1,470 | 1,470 | 334,000 | 245 |
| 1985-03-16 | 1,480 | 1,490 | 1,470 | 1,470 | 450,000 | 245 |
| 1985-03-15 | 1,490 | 1,500 | 1,480 | 1,490 | 869,000 | 248.33 |
| 1985-03-14 | 1,480 | 1,490 | 1,450 | 1,480 | 856,000 | 246.67 |
| 1985-03-13 | 1,450 | 1,490 | 1,450 | 1,490 | 825,000 | 248.33 |
| 1985-03-12 | 1,430 | 1,440 | 1,420 | 1,420 | 434,000 | 236.67 |
| 1985-03-11 | 1,430 | 1,440 | 1,420 | 1,420 | 142,000 | 236.67 |
| 1985-03-08 | 1,400 | 1,430 | 1,390 | 1,420 | 1,561,000 | 236.67 |
| 1985-03-07 | 1,480 | 1,480 | 1,440 | 1,460 | 926,000 | 243.33 |
| 1985-03-06 | 1,520 | 1,520 | 1,500 | 1,510 | 694,000 | 251.67 |
| 1985-03-05 | 1,530 | 1,530 | 1,500 | 1,510 | 903,000 | 251.67 |
| 1985-03-04 | 1,480 | 1,550 | 1,470 | 1,550 | 2,657,000 | 258.33 |
| 1985-03-02 | 1,470 | 1,480 | 1,460 | 1,480 | 1,516,000 | 246.67 |
| 1985-03-01 | 1,440 | 1,450 | 1,420 | 1,440 | 507,000 | 240 |
| 1985-02-28 | 1,420 | 1,430 | 1,410 | 1,430 | 359,000 | 238.33 |
| 1985-02-27 | 1,410 | 1,420 | 1,410 | 1,420 | 226,000 | 236.67 |
| 1985-02-26 | 1,420 | 1,430 | 1,410 | 1,420 | 710,000 | 236.67 |
| 1985-02-25 | 1,420 | 1,430 | 1,400 | 1,420 | 426,000 | 236.67 |
| 1985-02-23 | 1,430 | 1,430 | 1,410 | 1,430 | 408,000 | 238.33 |
| 1985-02-22 | 1,430 | 1,430 | 1,420 | 1,420 | 231,000 | 236.67 |
| 1985-02-21 | 1,440 | 1,450 | 1,430 | 1,430 | 733,000 | 238.33 |
| 1985-02-20 | 1,450 | 1,450 | 1,440 | 1,450 | 597,000 | 241.67 |
| 1985-02-19 | 1,460 | 1,460 | 1,440 | 1,450 | 473,000 | 241.67 |
| 1985-02-18 | 1,450 | 1,460 | 1,440 | 1,460 | 513,000 | 243.33 |
| 1985-02-16 | 1,460 | 1,460 | 1,440 | 1,460 | 685,000 | 243.33 |
| 1985-02-15 | 1,450 | 1,460 | 1,440 | 1,460 | 1,537,000 | 243.33 |
| 1985-02-14 | 1,440 | 1,450 | 1,430 | 1,450 | 960,000 | 241.67 |
| 1985-02-13 | 1,440 | 1,450 | 1,430 | 1,430 | 1,318,000 | 238.33 |
| 1985-02-12 | 1,430 | 1,440 | 1,430 | 1,440 | 1,204,000 | 240 |
| 1985-02-08 | 1,420 | 1,420 | 1,410 | 1,410 | 1,103,000 | 235 |
| 1985-02-07 | 1,410 | 1,430 | 1,410 | 1,430 | 1,322,000 | 238.33 |
| 1985-02-06 | 1,420 | 1,420 | 1,400 | 1,410 | 1,211,000 | 235 |
| 1985-02-05 | 1,400 | 1,430 | 1,390 | 1,420 | 1,575,000 | 236.67 |
| 1985-02-04 | 1,390 | 1,400 | 1,360 | 1,360 | 748,000 | 226.67 |
| 1985-02-02 | 1,400 | 1,400 | 1,390 | 1,390 | 563,000 | 231.67 |
| 1985-02-01 | 1,430 | 1,430 | 1,390 | 1,420 | 891,000 | 236.67 |
| 1985-01-31 | 1,450 | 1,450 | 1,430 | 1,440 | 2,470,000 | 240 |
| 1985-01-30 | 1,430 | 1,430 | 1,420 | 1,430 | 1,390,000 | 238.33 |
| 1985-01-29 | 1,440 | 1,440 | 1,400 | 1,420 | 1,891,000 | 236.67 |
| 1985-01-28 | 1,410 | 1,450 | 1,410 | 1,450 | 4,151,000 | 241.67 |
| 1985-01-26 | 1,420 | 1,440 | 1,410 | 1,410 | 4,078,000 | 235 |
| 1985-01-25 | 1,380 | 1,390 | 1,360 | 1,370 | 3,322,000 | 228.33 |
| 1985-01-24 | 1,360 | 1,360 | 1,350 | 1,360 | 1,497,000 | 226.67 |
| 1985-01-23 | 1,350 | 1,350 | 1,330 | 1,350 | 802,000 | 225 |
| 1985-01-22 | 1,370 | 1,380 | 1,320 | 1,350 | 3,444,000 | 225 |
| 1985-01-21 | 1,330 | 1,350 | 1,330 | 1,350 | 872,000 | 225 |
| 1985-01-19 | 1,330 | 1,330 | 1,320 | 1,330 | 709,000 | 221.67 |
| 1985-01-18 | 1,310 | 1,330 | 1,310 | 1,320 | 717,000 | 220 |
| 1985-01-17 | 1,320 | 1,330 | 1,310 | 1,330 | 1,291,000 | 221.67 |
| 1985-01-16 | 1,300 | 1,330 | 1,290 | 1,320 | 1,973,000 | 220 |
| 1985-01-14 | 1,270 | 1,290 | 1,270 | 1,280 | 363,000 | 213.33 |
| 1985-01-11 | 1,300 | 1,300 | 1,270 | 1,290 | 651,000 | 215 |
| 1985-01-10 | 1,300 | 1,310 | 1,280 | 1,300 | 2,646,000 | 216.67 |
| 1985-01-09 | 1,270 | 1,280 | 1,260 | 1,270 | 704,000 | 211.67 |
| 1985-01-08 | 1,230 | 1,260 | 1,230 | 1,240 | 572,000 | 206.67 |
| 1985-01-07 | 1,220 | 1,230 | 1,210 | 1,230 | 501,000 | 205 |
| 1985-01-05 | 1,230 | 1,230 | 1,210 | 1,210 | 281,000 | 201.67 |
| 1985-01-04 | 1,210 | 1,220 | 1,210 | 1,220 | 566,000 | 203.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
