7951 ヤマハ(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 | 1,590 | 1,600 | 1,570 | 1,600 | 38,000 | 1,264.82 |
| 1985-12-27 | 1,610 | 1,620 | 1,550 | 1,580 | 365,000 | 1,249.01 |
| 1985-12-26 | 1,620 | 1,640 | 1,610 | 1,610 | 96,000 | 1,272.73 |
| 1985-12-25 | 1,630 | 1,660 | 1,600 | 1,650 | 525,000 | 1,304.35 |
| 1985-12-24 | 1,600 | 1,610 | 1,580 | 1,610 | 214,000 | 1,272.73 |
| 1985-12-23 | 1,600 | 1,610 | 1,590 | 1,610 | 134,000 | 1,272.73 |
| 1985-12-21 | 1,630 | 1,630 | 1,600 | 1,600 | 83,000 | 1,264.82 |
| 1985-12-20 | 1,590 | 1,630 | 1,580 | 1,630 | 231,000 | 1,288.54 |
| 1985-12-19 | 1,630 | 1,630 | 1,590 | 1,590 | 294,000 | 1,256.92 |
| 1985-12-18 | 1,640 | 1,640 | 1,620 | 1,630 | 338,000 | 1,288.54 |
| 1985-12-17 | 1,700 | 1,700 | 1,630 | 1,640 | 621,000 | 1,296.44 |
| 1985-12-16 | 1,750 | 1,750 | 1,680 | 1,680 | 467,000 | 1,328.06 |
| 1985-12-13 | 1,710 | 1,760 | 1,680 | 1,730 | 1,352,000 | 1,367.59 |
| 1985-12-12 | 1,720 | 1,730 | 1,680 | 1,710 | 705,000 | 1,351.78 |
| 1985-12-11 | 1,710 | 1,740 | 1,670 | 1,700 | 1,472,000 | 1,343.87 |
| 1985-12-10 | 1,660 | 1,730 | 1,650 | 1,720 | 1,076,000 | 1,359.68 |
| 1985-12-09 | 1,630 | 1,660 | 1,630 | 1,650 | 396,000 | 1,304.35 |
| 1985-12-07 | 1,650 | 1,650 | 1,620 | 1,650 | 293,000 | 1,304.35 |
| 1985-12-06 | 1,680 | 1,700 | 1,650 | 1,670 | 588,000 | 1,320.16 |
| 1985-12-05 | 1,690 | 1,700 | 1,670 | 1,690 | 1,120,000 | 1,335.97 |
| 1985-12-04 | 1,650 | 1,670 | 1,630 | 1,670 | 456,000 | 1,320.16 |
| 1985-12-03 | 1,620 | 1,660 | 1,620 | 1,630 | 338,000 | 1,288.54 |
| 1985-12-02 | 1,630 | 1,640 | 1,620 | 1,620 | 133,000 | 1,280.63 |
| 1985-11-30 | 1,630 | 1,630 | 1,610 | 1,610 | 191,000 | 1,272.73 |
| 1985-11-29 | 1,600 | 1,650 | 1,600 | 1,650 | 162,000 | 1,304.35 |
| 1985-11-28 | 1,630 | 1,650 | 1,610 | 1,620 | 374,000 | 1,280.63 |
| 1985-11-27 | 1,680 | 1,680 | 1,630 | 1,630 | 373,000 | 1,288.54 |
| 1985-11-26 | 1,650 | 1,680 | 1,630 | 1,660 | 550,000 | 1,312.25 |
| 1985-11-25 | 1,670 | 1,670 | 1,620 | 1,630 | 221,000 | 1,288.54 |
| 1985-11-22 | 1,680 | 1,730 | 1,660 | 1,660 | 2,305,000 | 1,312.25 |
| 1985-11-21 | 1,690 | 1,700 | 1,650 | 1,650 | 958,000 | 1,304.35 |
| 1985-11-20 | 1,620 | 1,710 | 1,620 | 1,690 | 3,828,001 | 1,335.97 |
| 1985-11-19 | 1,630 | 1,630 | 1,590 | 1,620 | 538,000 | 1,280.63 |
| 1985-11-18 | 1,620 | 1,660 | 1,620 | 1,620 | 1,927,000 | 1,280.63 |
| 1985-11-16 | 1,550 | 1,600 | 1,550 | 1,600 | 623,000 | 1,264.82 |
| 1985-11-15 | 1,530 | 1,570 | 1,530 | 1,550 | 258,000 | 1,225.30 |
| 1985-11-14 | 1,560 | 1,560 | 1,500 | 1,540 | 361,000 | 1,217.39 |
| 1985-11-13 | 1,570 | 1,590 | 1,560 | 1,570 | 591,000 | 1,241.11 |
| 1985-11-12 | 1,600 | 1,600 | 1,550 | 1,560 | 581,000 | 1,233.20 |
| 1985-11-11 | 1,580 | 1,610 | 1,570 | 1,590 | 707,000 | 1,256.92 |
| 1985-11-08 | 1,610 | 1,620 | 1,580 | 1,580 | 1,197,000 | 1,249.01 |
| 1985-11-07 | 1,610 | 1,630 | 1,570 | 1,620 | 2,156,000 | 1,280.63 |
| 1985-11-06 | 1,560 | 1,580 | 1,550 | 1,580 | 989,000 | 1,249.01 |
| 1985-11-05 | 1,540 | 1,550 | 1,520 | 1,530 | 395,000 | 1,209.49 |
| 1985-11-02 | 1,520 | 1,550 | 1,500 | 1,550 | 491,000 | 1,225.30 |
| 1985-11-01 | 1,530 | 1,540 | 1,480 | 1,510 | 514,000 | 1,193.68 |
| 1985-10-31 | 1,560 | 1,560 | 1,520 | 1,550 | 555,000 | 1,225.30 |
| 1985-10-30 | 1,570 | 1,590 | 1,530 | 1,530 | 1,126,000 | 1,209.49 |
| 1985-10-29 | 1,550 | 1,630 | 1,530 | 1,560 | 2,833,000 | 1,233.20 |
| 1985-10-28 | 1,490 | 1,560 | 1,480 | 1,550 | 2,009,000 | 1,225.30 |
| 1985-10-26 | 1,400 | 1,480 | 1,380 | 1,470 | 771,000 | 1,162.06 |
| 1985-10-25 | 1,460 | 1,470 | 1,400 | 1,410 | 1,519,000 | 1,114.62 |
| 1985-10-24 | 1,350 | 1,430 | 1,350 | 1,420 | 2,539,000 | 1,122.53 |
| 1985-10-23 | 1,320 | 1,350 | 1,310 | 1,320 | 662,000 | 1,043.48 |
| 1985-10-22 | 1,300 | 1,320 | 1,290 | 1,290 | 186,000 | 1,019.76 |
| 1985-10-21 | 1,300 | 1,310 | 1,290 | 1,300 | 41,000 | 1,027.67 |
| 1985-10-19 | 1,300 | 1,310 | 1,300 | 1,300 | 30,000 | 1,027.67 |
| 1985-10-18 | 1,310 | 1,320 | 1,300 | 1,300 | 121,000 | 1,027.67 |
| 1985-10-17 | 1,340 | 1,340 | 1,310 | 1,320 | 480,000 | 1,043.48 |
| 1985-10-16 | 1,300 | 1,330 | 1,280 | 1,280 | 193,000 | 1,011.86 |
| 1985-10-15 | 1,280 | 1,310 | 1,280 | 1,310 | 122,000 | 1,035.57 |
| 1985-10-14 | 1,290 | 1,290 | 1,270 | 1,270 | 66,000 | 1,003.95 |
| 1985-10-11 | 1,330 | 1,330 | 1,270 | 1,300 | 154,000 | 1,027.67 |
| 1985-10-09 | 1,280 | 1,320 | 1,250 | 1,320 | 333,000 | 1,043.48 |
| 1985-10-08 | 1,280 | 1,320 | 1,260 | 1,270 | 362,000 | 1,003.95 |
| 1985-10-07 | 1,260 | 1,300 | 1,250 | 1,280 | 234,000 | 1,011.86 |
| 1985-10-05 | 1,200 | 1,240 | 1,200 | 1,240 | 84,000 | 980.24 |
| 1985-10-04 | 1,190 | 1,240 | 1,190 | 1,210 | 117,000 | 956.52 |
| 1985-10-03 | 1,210 | 1,210 | 1,180 | 1,190 | 79,000 | 940.71 |
| 1985-10-02 | 1,190 | 1,210 | 1,180 | 1,200 | 479,000 | 948.62 |
| 1985-10-01 | 1,170 | 1,230 | 1,150 | 1,210 | 307,000 | 956.52 |
| 1985-09-30 | 1,230 | 1,230 | 1,180 | 1,180 | 93,000 | 932.81 |
| 1985-09-28 | 1,180 | 1,200 | 1,180 | 1,200 | 78,000 | 948.62 |
| 1985-09-27 | 1,220 | 1,220 | 1,180 | 1,210 | 124,000 | 956.52 |
| 1985-09-26 | 1,250 | 1,260 | 1,210 | 1,230 | 252,000 | 972.33 |
| 1985-09-25 | 1,250 | 1,280 | 1,250 | 1,250 | 151,000 | 988.14 |
| 1985-09-24 | 1,310 | 1,330 | 1,260 | 1,260 | 207,000 | 996.05 |
| 1985-09-21 | 1,310 | 1,310 | 1,300 | 1,310 | 134,000 | 1,035.57 |
| 1985-09-20 | 1,270 | 1,330 | 1,260 | 1,300 | 432,000 | 1,027.67 |
| 1985-09-19 | 1,300 | 1,310 | 1,260 | 1,260 | 228,000 | 996.05 |
| 1985-09-18 | 1,290 | 1,300 | 1,260 | 1,270 | 201,000 | 1,003.95 |
| 1985-09-17 | 1,320 | 1,330 | 1,270 | 1,310 | 165,000 | 1,035.57 |
| 1985-09-13 | 1,310 | 1,330 | 1,260 | 1,310 | 369,000 | 1,035.57 |
| 1985-09-12 | 1,340 | 1,390 | 1,300 | 1,330 | 1,901,000 | 1,051.38 |
| 1985-09-11 | 1,260 | 1,370 | 1,250 | 1,350 | 2,259,000 | 1,067.19 |
| 1985-09-10 | 1,250 | 1,260 | 1,220 | 1,250 | 530,000 | 988.14 |
| 1985-09-09 | 1,210 | 1,240 | 1,210 | 1,220 | 360,000 | 964.43 |
| 1985-09-07 | 1,150 | 1,200 | 1,140 | 1,200 | 279,000 | 948.62 |
| 1985-09-06 | 1,160 | 1,170 | 1,130 | 1,170 | 87,000 | 924.90 |
| 1985-09-05 | 1,130 | 1,170 | 1,120 | 1,170 | 238,000 | 924.90 |
| 1985-09-04 | 1,160 | 1,170 | 1,130 | 1,140 | 206,000 | 901.19 |
| 1985-09-03 | 1,220 | 1,220 | 1,160 | 1,160 | 242,000 | 917 |
| 1985-09-02 | 1,170 | 1,220 | 1,170 | 1,220 | 492,000 | 964.43 |
| 1985-08-31 | 1,140 | 1,180 | 1,140 | 1,170 | 571,000 | 924.90 |
| 1985-08-30 | 1,100 | 1,150 | 1,100 | 1,120 | 379,000 | 885.38 |
| 1985-08-29 | 1,110 | 1,120 | 1,100 | 1,100 | 366,000 | 869.57 |
| 1985-08-28 | 1,120 | 1,140 | 1,110 | 1,110 | 518,000 | 877.47 |
| 1985-08-27 | 1,130 | 1,180 | 1,130 | 1,150 | 204,000 | 909.09 |
| 1985-08-26 | 1,160 | 1,160 | 1,120 | 1,130 | 269,000 | 893.28 |
| 1985-08-24 | 1,180 | 1,180 | 1,160 | 1,160 | 144,000 | 917 |
| 1985-08-23 | 1,200 | 1,200 | 1,180 | 1,190 | 177,000 | 940.71 |
| 1985-08-22 | 1,190 | 1,220 | 1,180 | 1,210 | 237,000 | 956.52 |
| 1985-08-21 | 1,190 | 1,220 | 1,190 | 1,220 | 288,000 | 964.43 |
| 1985-08-20 | 1,210 | 1,220 | 1,190 | 1,210 | 248,000 | 956.52 |
| 1985-08-19 | 1,260 | 1,260 | 1,200 | 1,200 | 169,000 | 948.62 |
| 1985-08-17 | 1,260 | 1,260 | 1,220 | 1,240 | 109,000 | 980.24 |
| 1985-08-16 | 1,230 | 1,270 | 1,220 | 1,260 | 156,000 | 996.05 |
| 1985-08-15 | 1,270 | 1,270 | 1,200 | 1,210 | 171,000 | 956.52 |
| 1985-08-14 | 1,300 | 1,300 | 1,270 | 1,270 | 416,000 | 1,003.95 |
| 1985-08-13 | 1,210 | 1,270 | 1,210 | 1,250 | 256,000 | 988.14 |
| 1985-08-12 | 1,200 | 1,220 | 1,200 | 1,210 | 266,000 | 956.52 |
| 1985-08-09 | 1,240 | 1,240 | 1,180 | 1,180 | 457,000 | 932.81 |
| 1985-08-08 | 1,300 | 1,300 | 1,230 | 1,260 | 412,000 | 996.05 |
| 1985-08-07 | 1,290 | 1,360 | 1,280 | 1,300 | 2,025,000 | 1,027.67 |
| 1985-08-06 | 1,200 | 1,330 | 1,200 | 1,310 | 2,297,000 | 1,035.57 |
| 1985-08-05 | 1,200 | 1,200 | 1,160 | 1,180 | 132,000 | 932.81 |
| 1985-08-03 | 1,180 | 1,200 | 1,150 | 1,200 | 113,000 | 948.62 |
| 1985-08-02 | 1,210 | 1,210 | 1,160 | 1,200 | 419,000 | 948.62 |
| 1985-08-01 | 1,090 | 1,230 | 1,080 | 1,220 | 808,000 | 964.43 |
| 1985-07-31 | 1,040 | 1,100 | 1,040 | 1,050 | 260,000 | 830.04 |
| 1985-07-30 | 1,050 | 1,050 | 1,040 | 1,040 | 40,000 | 822.13 |
| 1985-07-29 | 1,100 | 1,130 | 1,030 | 1,100 | 224,000 | 869.57 |
| 1985-07-27 | 1,100 | 1,150 | 1,100 | 1,130 | 198,000 | 893.28 |
| 1985-07-26 | 1,060 | 1,150 | 1,030 | 1,150 | 199,000 | 909.09 |
| 1985-07-25 | 1,080 | 1,090 | 1,080 | 1,080 | 58,000 | 853.76 |
| 1985-07-24 | 1,100 | 1,100 | 1,080 | 1,080 | 91,000 | 853.76 |
| 1985-07-23 | 1,100 | 1,130 | 1,070 | 1,090 | 82,000 | 861.66 |
| 1985-07-22 | 1,090 | 1,090 | 1,070 | 1,090 | 75,000 | 861.66 |
| 1985-07-20 | 1,060 | 1,080 | 1,050 | 1,070 | 50,000 | 845.85 |
| 1985-07-19 | 1,110 | 1,120 | 1,070 | 1,100 | 75,000 | 869.57 |
| 1985-07-18 | 1,160 | 1,160 | 1,120 | 1,120 | 78,000 | 885.38 |
| 1985-07-17 | 1,170 | 1,170 | 1,140 | 1,140 | 121,000 | 901.19 |
| 1985-07-16 | 1,040 | 1,180 | 1,040 | 1,180 | 196,000 | 932.81 |
| 1985-07-15 | 1,070 | 1,070 | 1,020 | 1,040 | 125,000 | 822.13 |
| 1985-07-12 | 1,060 | 1,070 | 1,040 | 1,070 | 161,000 | 845.85 |
| 1985-07-11 | 1,130 | 1,130 | 1,040 | 1,070 | 386,000 | 845.85 |
| 1985-07-10 | 1,170 | 1,170 | 1,110 | 1,120 | 268,000 | 885.38 |
| 1985-07-09 | 1,190 | 1,190 | 1,160 | 1,160 | 106,000 | 917 |
| 1985-07-08 | 1,190 | 1,210 | 1,160 | 1,190 | 242,000 | 940.71 |
| 1985-07-06 | 1,200 | 1,210 | 1,180 | 1,190 | 152,000 | 940.71 |
| 1985-07-05 | 1,210 | 1,230 | 1,190 | 1,200 | 228,000 | 948.62 |
| 1985-07-04 | 1,270 | 1,280 | 1,220 | 1,230 | 195,000 | 972.33 |
| 1985-07-03 | 1,310 | 1,310 | 1,260 | 1,280 | 113,000 | 1,011.86 |
| 1985-07-02 | 1,360 | 1,360 | 1,310 | 1,320 | 48,000 | 1,043.48 |
| 1985-07-01 | 1,400 | 1,400 | 1,330 | 1,340 | 130,000 | 1,059.29 |
| 1985-06-29 | 1,370 | 1,400 | 1,370 | 1,390 | 147,000 | 1,098.81 |
| 1985-06-28 | 1,340 | 1,360 | 1,310 | 1,350 | 289,000 | 1,067.19 |
| 1985-06-27 | 1,330 | 1,330 | 1,270 | 1,280 | 111,000 | 1,011.86 |
| 1985-06-26 | 1,270 | 1,330 | 1,250 | 1,330 | 185,000 | 1,051.38 |
| 1985-06-25 | 1,230 | 1,270 | 1,210 | 1,270 | 194,000 | 1,003.95 |
| 1985-06-24 | 1,250 | 1,260 | 1,220 | 1,230 | 102,000 | 972.33 |
| 1985-06-22 | 1,250 | 1,250 | 1,220 | 1,250 | 65,000 | 988.14 |
| 1985-06-21 | 1,170 | 1,250 | 1,150 | 1,180 | 281,000 | 932.81 |
| 1985-06-20 | 1,200 | 1,220 | 1,170 | 1,190 | 332,000 | 940.71 |
| 1985-06-19 | 1,320 | 1,320 | 1,250 | 1,300 | 281,000 | 1,027.67 |
| 1985-06-18 | 1,360 | 1,360 | 1,310 | 1,320 | 232,000 | 1,043.48 |
| 1985-06-17 | 1,380 | 1,390 | 1,360 | 1,370 | 45,000 | 1,083 |
| 1985-06-15 | 1,400 | 1,410 | 1,400 | 1,400 | 39,000 | 1,106.72 |
| 1985-06-14 | 1,420 | 1,420 | 1,360 | 1,360 | 228,000 | 1,075.10 |
| 1985-06-13 | 1,460 | 1,460 | 1,400 | 1,400 | 184,000 | 1,106.72 |
| 1985-06-12 | 1,490 | 1,490 | 1,450 | 1,470 | 130,000 | 1,162.06 |
| 1985-06-11 | 1,450 | 1,490 | 1,400 | 1,470 | 188,000 | 1,162.06 |
| 1985-06-10 | 1,440 | 1,440 | 1,400 | 1,440 | 169,000 | 1,138.34 |
| 1985-06-07 | 1,400 | 1,460 | 1,350 | 1,400 | 419,000 | 1,106.72 |
| 1985-06-06 | 1,450 | 1,450 | 1,420 | 1,440 | 129,000 | 1,138.34 |
| 1985-06-05 | 1,390 | 1,450 | 1,390 | 1,450 | 68,000 | 1,146.25 |
| 1985-06-04 | 1,360 | 1,400 | 1,350 | 1,400 | 182,000 | 1,106.72 |
| 1985-06-03 | 1,380 | 1,400 | 1,370 | 1,380 | 210,000 | 1,090.91 |
| 1985-06-01 | 1,420 | 1,420 | 1,400 | 1,400 | 252,000 | 1,106.72 |
| 1985-05-31 | 1,540 | 1,540 | 1,460 | 1,460 | 1,065,000 | 1,154.15 |
| 1985-05-30 | 1,540 | 1,540 | 1,520 | 1,530 | 60,000 | 1,209.49 |
| 1985-05-29 | 1,570 | 1,570 | 1,520 | 1,550 | 252,000 | 1,225.30 |
| 1985-05-28 | 1,590 | 1,600 | 1,560 | 1,580 | 40,000 | 1,249.01 |
| 1985-05-27 | 1,600 | 1,600 | 1,570 | 1,570 | 64,000 | 1,241.11 |
| 1985-05-25 | 1,560 | 1,570 | 1,550 | 1,560 | 29,000 | 1,233.20 |
| 1985-05-24 | 1,580 | 1,600 | 1,560 | 1,570 | 125,000 | 1,241.11 |
| 1985-05-23 | 1,560 | 1,600 | 1,560 | 1,560 | 35,000 | 1,233.20 |
| 1985-05-22 | 1,600 | 1,600 | 1,550 | 1,550 | 137,000 | 1,225.30 |
| 1985-05-21 | 1,600 | 1,640 | 1,570 | 1,570 | 127,000 | 1,241.11 |
| 1985-05-20 | 1,670 | 1,680 | 1,610 | 1,610 | 67,000 | 1,272.73 |
| 1985-05-18 | 1,640 | 1,670 | 1,640 | 1,660 | 127,000 | 1,312.25 |
| 1985-05-17 | 1,530 | 1,600 | 1,530 | 1,550 | 188,000 | 1,225.30 |
| 1985-05-16 | 1,550 | 1,550 | 1,520 | 1,540 | 356,000 | 1,217.39 |
| 1985-05-15 | 1,650 | 1,650 | 1,570 | 1,580 | 271,000 | 1,249.01 |
| 1985-05-14 | 1,710 | 1,710 | 1,670 | 1,680 | 203,000 | 1,328.06 |
| 1985-05-13 | 1,710 | 1,730 | 1,690 | 1,720 | 191,000 | 1,359.68 |
| 1985-05-10 | 1,680 | 1,680 | 1,650 | 1,680 | 119,000 | 1,328.06 |
| 1985-05-09 | 1,720 | 1,730 | 1,700 | 1,700 | 117,000 | 1,343.87 |
| 1985-05-08 | 1,750 | 1,760 | 1,710 | 1,720 | 98,000 | 1,359.68 |
| 1985-05-07 | 1,740 | 1,770 | 1,720 | 1,770 | 42,000 | 1,399.21 |
| 1985-05-04 | 1,770 | 1,770 | 1,730 | 1,770 | 44,000 | 1,399.21 |
| 1985-05-02 | 1,740 | 1,750 | 1,730 | 1,740 | 44,000 | 1,375.49 |
| 1985-05-01 | 1,780 | 1,790 | 1,750 | 1,750 | 74,000 | 1,383.40 |
| 1985-04-30 | 1,770 | 1,790 | 1,760 | 1,770 | 140,000 | 1,399.21 |
| 1985-04-27 | 1,760 | 1,800 | 1,750 | 1,800 | 237,000 | 1,422.92 |
| 1985-04-26 | 1,670 | 1,760 | 1,630 | 1,750 | 812,000 | 1,383.40 |
| 1985-04-25 | 1,640 | 1,640 | 1,580 | 1,590 | 428,000 | 1,256.92 |
| 1985-04-24 | 1,784 | 1,784 | 1,754 | 1,764 | 514,789 | 1,282.86 |
| 1985-04-23 | 1,804 | 1,814 | 1,784 | 1,784 | 228,462 | 1,297.40 |
| 1985-04-22 | 1,854 | 1,854 | 1,804 | 1,814 | 89,789 | 1,319.22 |
| 1985-04-20 | 1,844 | 1,874 | 1,844 | 1,874 | 51,878 | 1,362.85 |
| 1985-04-19 | 1,784 | 1,834 | 1,774 | 1,834 | 226,467 | 1,333.76 |
| 1985-04-18 | 1,784 | 1,784 | 1,764 | 1,764 | 98,768 | 1,282.86 |
| 1985-04-17 | 1,794 | 1,824 | 1,774 | 1,784 | 134,683 | 1,297.40 |
| 1985-04-16 | 1,854 | 1,854 | 1,754 | 1,764 | 412,031 | 1,282.86 |
| 1985-04-15 | 1,894 | 1,894 | 1,874 | 1,894 | 140,669 | 1,377.40 |
| 1985-04-12 | 1,884 | 1,894 | 1,874 | 1,884 | 179,577 | 1,370.13 |
| 1985-04-11 | 1,884 | 1,904 | 1,874 | 1,904 | 136,678 | 1,384.67 |
| 1985-04-10 | 1,925 | 1,925 | 1,874 | 1,884 | 188,556 | 1,370.13 |
| 1985-04-09 | 1,955 | 1,955 | 1,884 | 1,935 | 96,772 | 1,407.22 |
| 1985-04-08 | 1,965 | 1,965 | 1,904 | 1,955 | 108,744 | 1,421.76 |
| 1985-04-06 | 1,935 | 1,975 | 1,914 | 1,935 | 125,704 | 1,407.22 |
| 1985-04-05 | 1,945 | 1,985 | 1,935 | 1,975 | 403,052 | 1,436.31 |
| 1985-04-04 | 1,884 | 1,904 | 1,874 | 1,904 | 342,195 | 1,384.67 |
| 1985-04-03 | 1,874 | 1,874 | 1,854 | 1,874 | 219,484 | 1,362.85 |
| 1985-04-02 | 1,884 | 1,884 | 1,864 | 1,874 | 132,688 | 1,362.85 |
| 1985-04-01 | 1,864 | 1,874 | 1,834 | 1,854 | 203,521 | 1,348.31 |
| 1985-03-30 | 1,784 | 1,844 | 1,784 | 1,834 | 323,239 | 1,333.76 |
| 1985-03-29 | 1,814 | 1,844 | 1,754 | 1,764 | 534,742 | 1,282.86 |
| 1985-03-28 | 1,935 | 1,955 | 1,824 | 1,844 | 453,932 | 1,341.04 |
| 1985-03-27 | 1,955 | 1,975 | 1,914 | 1,914 | 728,286 | 1,391.94 |
| 1985-03-26 | 2,085 | 2,085 | 2,025 | 2,025 | 441,960 | 1,472.67 |
| 1985-03-25 | 2,115 | 2,115 | 2,085 | 2,085 | 310,270 | 1,516.30 |
| 1985-03-23 | 2,155 | 2,165 | 2,125 | 2,125 | 140,669 | 1,545.39 |
| 1985-03-22 | 2,155 | 2,175 | 2,125 | 2,135 | 150,646 | 1,552.67 |
| 1985-03-20 | 2,185 | 2,185 | 2,135 | 2,155 | 518,779 | 1,567.21 |
| 1985-03-19 | 2,115 | 2,155 | 2,105 | 2,155 | 242,430 | 1,567.21 |
| 1985-03-18 | 2,105 | 2,125 | 2,105 | 2,115 | 180,575 | 1,538.12 |
| 1985-03-16 | 2,105 | 2,125 | 2,095 | 2,125 | 88,791 | 1,545.39 |
| 1985-03-15 | 2,125 | 2,125 | 2,085 | 2,095 | 121,714 | 1,523.58 |
| 1985-03-14 | 2,125 | 2,125 | 2,085 | 2,095 | 364,143 | 1,523.58 |
| 1985-03-13 | 2,145 | 2,165 | 2,125 | 2,135 | 372,124 | 1,552.67 |
| 1985-03-12 | 2,105 | 2,135 | 2,085 | 2,105 | 361,150 | 1,530.85 |
| 1985-03-11 | 2,085 | 2,145 | 2,075 | 2,145 | 398,063 | 1,559.94 |
| 1985-03-08 | 2,105 | 2,105 | 2,075 | 2,085 | 648,474 | 1,516.30 |
| 1985-03-07 | 2,195 | 2,195 | 2,135 | 2,135 | 480,869 | 1,552.67 |
| 1985-03-06 | 2,185 | 2,225 | 2,185 | 2,195 | 491,843 | 1,596.30 |
| 1985-03-05 | 2,285 | 2,285 | 2,165 | 2,225 | 784,155 | 1,618.12 |
| 1985-03-04 | 2,285 | 2,315 | 2,255 | 2,285 | 904,871 | 1,661.75 |
| 1985-03-02 | 2,366 | 2,366 | 2,265 | 2,285 | 1,235,094 | 1,661.75 |
| 1985-03-01 | 2,486 | 2,506 | 2,366 | 2,366 | 5,315,493 | 1,720.66 |
| 1985-02-28 | 2,346 | 2,486 | 2,346 | 2,406 | 7,733,803 | 1,749.75 |
| 1985-02-27 | 2,225 | 2,346 | 2,215 | 2,305 | 5,966,960 | 1,676.30 |
| 1985-02-26 | 2,185 | 2,235 | 2,125 | 2,155 | 1,853,638 | 1,567.21 |
| 1985-02-25 | 2,105 | 2,205 | 2,105 | 2,145 | 825,059 | 1,559.94 |
| 1985-02-23 | 2,135 | 2,165 | 2,115 | 2,135 | 324,237 | 1,552.67 |
| 1985-02-22 | 2,155 | 2,185 | 2,135 | 2,175 | 597,594 | 1,581.75 |
| 1985-02-21 | 2,235 | 2,235 | 2,175 | 2,195 | 754,225 | 1,596.30 |
| 1985-02-20 | 2,265 | 2,295 | 2,205 | 2,235 | 4,099,354 | 1,625.39 |
| 1985-02-19 | 2,205 | 2,275 | 2,195 | 2,235 | 6,312,148 | 1,625.39 |
| 1985-02-18 | 2,085 | 2,185 | 2,085 | 2,185 | 1,275,998 | 1,589.03 |
| 1985-02-16 | 2,105 | 2,105 | 2,065 | 2,085 | 422,007 | 1,516.30 |
| 1985-02-15 | 2,065 | 2,135 | 2,065 | 2,085 | 678,404 | 1,516.30 |
| 1985-02-14 | 2,135 | 2,135 | 2,055 | 2,065 | 812,089 | 1,501.76 |
| 1985-02-13 | 2,155 | 2,165 | 2,105 | 2,105 | 591,608 | 1,530.85 |
| 1985-02-12 | 2,115 | 2,175 | 2,105 | 2,165 | 940,786 | 1,574.48 |
| 1985-02-08 | 2,235 | 2,245 | 2,115 | 2,195 | 3,229,401 | 1,596.30 |
| 1985-02-07 | 2,135 | 2,205 | 2,085 | 2,195 | 2,646,772 | 1,596.30 |
| 1985-02-06 | 2,185 | 2,205 | 2,095 | 2,095 | 1,959,390 | 1,523.58 |
| 1985-02-05 | 2,205 | 2,275 | 2,095 | 2,145 | 9,395,892 | 1,559.94 |
| 1985-02-04 | 2,065 | 2,155 | 2,025 | 2,135 | 2,742,547 | 1,552.67 |
| 1985-02-02 | 2,085 | 2,125 | 2,045 | 2,055 | 2,383,392 | 1,494.49 |
| 1985-02-01 | 2,185 | 2,215 | 2,055 | 2,205 | 9,154,460 | 1,603.57 |
| 1985-01-31 | 2,125 | 2,255 | 2,085 | 2,205 | 15,549,413 | 1,603.57 |
| 1985-01-30 | 2,045 | 2,105 | 2,025 | 2,045 | 10,295,775 | 1,487.21 |
| 1985-01-29 | 1,945 | 2,055 | 1,925 | 2,035 | 18,268,016 | 1,479.94 |
| 1985-01-28 | 1,834 | 1,894 | 1,834 | 1,854 | 6,577,523 | 1,348.31 |
| 1985-01-26 | 1,804 | 1,814 | 1,774 | 1,804 | 3,760,153 | 1,311.95 |
| 1985-01-25 | 1,724 | 1,774 | 1,664 | 1,774 | 1,885,563 | 1,290.13 |
| 1985-01-24 | 1,704 | 1,724 | 1,674 | 1,714 | 845,012 | 1,246.50 |
| 1985-01-23 | 1,674 | 1,684 | 1,634 | 1,664 | 888,908 | 1,210.13 |
| 1985-01-22 | 1,754 | 1,774 | 1,654 | 1,674 | 3,135,622 | 1,217.41 |
| 1985-01-21 | 1,754 | 1,804 | 1,714 | 1,734 | 2,842,312 | 1,261.04 |
| 1985-01-19 | 1,724 | 1,764 | 1,714 | 1,744 | 3,950,704 | 1,268.31 |
| 1985-01-18 | 1,684 | 1,744 | 1,684 | 1,714 | 6,241,315 | 1,246.50 |
| 1985-01-17 | 1,674 | 1,714 | 1,634 | 1,654 | 9,422,829 | 1,202.86 |
| 1985-01-16 | 1,494 | 1,674 | 1,494 | 1,674 | 8,751,408 | 1,217.41 |
| 1985-01-14 | 1,473 | 1,473 | 1,453 | 1,473 | 371,127 | 1,071.23 |
| 1985-01-11 | 1,504 | 1,514 | 1,453 | 1,473 | 922,829 | 1,071.23 |
| 1985-01-10 | 1,463 | 1,494 | 1,453 | 1,483 | 945,775 | 1,078.50 |
| 1985-01-09 | 1,443 | 1,463 | 1,383 | 1,403 | 713,322 | 1,020.32 |
| 1985-01-08 | 1,373 | 1,423 | 1,373 | 1,383 | 261,385 | 1,005.78 |
| 1985-01-07 | 1,363 | 1,373 | 1,333 | 1,353 | 210,505 | 983.96 |
| 1985-01-05 | 1,353 | 1,383 | 1,333 | 1,383 | 96,772 | 1,005.78 |
| 1985-01-04 | 1,303 | 1,333 | 1,303 | 1,333 | 47,887 | 969.42 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
