4540 (株)ツムラ 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 | 1,770 | 1,790 | 1,760 | 1,760 | 53,000 | 1,760 |
| 1985-12-27 | 1,790 | 1,790 | 1,760 | 1,760 | 74,000 | 1,760 |
| 1985-12-26 | 1,760 | 1,800 | 1,760 | 1,760 | 194,000 | 1,760 |
| 1985-12-25 | 1,800 | 1,800 | 1,770 | 1,770 | 59,000 | 1,770 |
| 1985-12-24 | 1,800 | 1,800 | 1,770 | 1,770 | 44,000 | 1,770 |
| 1985-12-23 | 1,800 | 1,820 | 1,780 | 1,800 | 27,000 | 1,800 |
| 1985-12-21 | 1,780 | 1,800 | 1,770 | 1,800 | 40,000 | 1,800 |
| 1985-12-20 | 1,790 | 1,800 | 1,770 | 1,780 | 195,000 | 1,780 |
| 1985-12-19 | 1,810 | 1,830 | 1,790 | 1,790 | 150,000 | 1,790 |
| 1985-12-18 | 1,830 | 1,830 | 1,810 | 1,810 | 90,000 | 1,810 |
| 1985-12-17 | 1,840 | 1,860 | 1,830 | 1,850 | 44,000 | 1,850 |
| 1985-12-16 | 1,830 | 1,850 | 1,820 | 1,850 | 69,000 | 1,850 |
| 1985-12-13 | 1,830 | 1,850 | 1,830 | 1,830 | 72,000 | 1,830 |
| 1985-12-12 | 1,810 | 1,850 | 1,810 | 1,830 | 47,000 | 1,830 |
| 1985-12-11 | 1,890 | 1,890 | 1,800 | 1,810 | 110,000 | 1,810 |
| 1985-12-10 | 1,900 | 1,930 | 1,860 | 1,870 | 20,000 | 1,870 |
| 1985-12-09 | 1,920 | 1,950 | 1,920 | 1,930 | 69,000 | 1,930 |
| 1985-12-07 | 1,910 | 1,920 | 1,900 | 1,900 | 51,000 | 1,900 |
| 1985-12-06 | 1,810 | 1,900 | 1,810 | 1,900 | 62,000 | 1,900 |
| 1985-12-05 | 1,790 | 1,840 | 1,790 | 1,800 | 107,000 | 1,800 |
| 1985-12-04 | 1,780 | 1,850 | 1,770 | 1,790 | 136,000 | 1,790 |
| 1985-12-03 | 1,780 | 1,800 | 1,780 | 1,790 | 71,000 | 1,790 |
| 1985-12-02 | 1,810 | 1,820 | 1,780 | 1,790 | 69,000 | 1,790 |
| 1985-11-30 | 1,800 | 1,810 | 1,790 | 1,810 | 129,000 | 1,810 |
| 1985-11-29 | 1,800 | 1,820 | 1,790 | 1,800 | 72,000 | 1,800 |
| 1985-11-28 | 1,800 | 1,810 | 1,780 | 1,780 | 102,000 | 1,780 |
| 1985-11-27 | 1,830 | 1,870 | 1,800 | 1,810 | 217,000 | 1,810 |
| 1985-11-26 | 1,860 | 1,870 | 1,820 | 1,840 | 90,000 | 1,840 |
| 1985-11-25 | 1,870 | 1,890 | 1,870 | 1,890 | 30,000 | 1,890 |
| 1985-11-22 | 1,890 | 1,900 | 1,870 | 1,870 | 33,000 | 1,870 |
| 1985-11-21 | 1,850 | 1,870 | 1,850 | 1,870 | 65,000 | 1,870 |
| 1985-11-20 | 1,850 | 1,880 | 1,850 | 1,850 | 218,000 | 1,850 |
| 1985-11-19 | 1,880 | 1,900 | 1,850 | 1,850 | 147,000 | 1,850 |
| 1985-11-18 | 1,920 | 1,940 | 1,880 | 1,880 | 72,000 | 1,880 |
| 1985-11-16 | 1,950 | 1,970 | 1,900 | 1,900 | 65,000 | 1,900 |
| 1985-11-15 | 1,950 | 1,980 | 1,950 | 1,960 | 44,000 | 1,960 |
| 1985-11-14 | 2,000 | 2,000 | 1,950 | 1,950 | 77,000 | 1,950 |
| 1985-11-13 | 1,980 | 2,050 | 1,980 | 2,000 | 103,000 | 2,000 |
| 1985-11-12 | 1,950 | 2,000 | 1,930 | 1,960 | 78,000 | 1,960 |
| 1985-11-11 | 1,960 | 1,960 | 1,930 | 1,940 | 35,000 | 1,940 |
| 1985-11-08 | 1,940 | 1,980 | 1,940 | 1,980 | 101,000 | 1,980 |
| 1985-11-07 | 2,000 | 2,000 | 1,950 | 1,950 | 56,000 | 1,950 |
| 1985-11-06 | 1,950 | 1,990 | 1,940 | 1,990 | 70,000 | 1,990 |
| 1985-11-05 | 1,980 | 1,980 | 1,920 | 1,920 | 43,000 | 1,920 |
| 1985-11-02 | 2,020 | 2,020 | 1,980 | 1,980 | 42,000 | 1,980 |
| 1985-11-01 | 2,050 | 2,060 | 1,990 | 2,010 | 115,000 | 2,010 |
| 1985-10-31 | 2,110 | 2,110 | 2,030 | 2,070 | 172,000 | 2,070 |
| 1985-10-30 | 2,090 | 2,090 | 2,050 | 2,090 | 186,000 | 2,090 |
| 1985-10-29 | 2,080 | 2,100 | 2,060 | 2,080 | 174,000 | 2,080 |
| 1985-10-28 | 2,110 | 2,140 | 2,040 | 2,040 | 234,000 | 2,040 |
| 1985-10-26 | 2,090 | 2,120 | 2,050 | 2,100 | 140,000 | 2,100 |
| 1985-10-25 | 2,120 | 2,130 | 2,030 | 2,070 | 125,000 | 2,070 |
| 1985-10-24 | 2,110 | 2,140 | 2,100 | 2,120 | 223,000 | 2,120 |
| 1985-10-23 | 2,150 | 2,160 | 2,080 | 2,150 | 360,000 | 2,150 |
| 1985-10-22 | 2,140 | 2,170 | 2,060 | 2,110 | 470,000 | 2,110 |
| 1985-10-21 | 2,090 | 2,130 | 2,010 | 2,120 | 329,000 | 2,120 |
| 1985-10-19 | 2,070 | 2,090 | 2,060 | 2,060 | 170,000 | 2,060 |
| 1985-10-18 | 2,090 | 2,150 | 2,010 | 2,010 | 411,000 | 2,010 |
| 1985-10-17 | 1,960 | 2,070 | 1,960 | 2,070 | 487,000 | 2,070 |
| 1985-10-16 | 1,870 | 1,970 | 1,860 | 1,930 | 180,000 | 1,930 |
| 1985-10-15 | 1,880 | 1,900 | 1,850 | 1,850 | 147,000 | 1,850 |
| 1985-10-14 | 1,870 | 1,900 | 1,860 | 1,870 | 93,000 | 1,870 |
| 1985-10-11 | 1,900 | 1,920 | 1,870 | 1,890 | 64,000 | 1,890 |
| 1985-10-09 | 1,930 | 1,960 | 1,900 | 1,900 | 122,000 | 1,900 |
| 1985-10-08 | 1,990 | 1,990 | 1,900 | 1,900 | 100,000 | 1,900 |
| 1985-10-07 | 1,960 | 2,020 | 1,950 | 1,970 | 156,000 | 1,970 |
| 1985-10-05 | 1,910 | 1,940 | 1,880 | 1,930 | 98,000 | 1,930 |
| 1985-10-04 | 1,890 | 1,940 | 1,890 | 1,890 | 101,000 | 1,890 |
| 1985-10-03 | 1,890 | 1,900 | 1,870 | 1,890 | 71,000 | 1,890 |
| 1985-10-02 | 1,900 | 1,900 | 1,890 | 1,890 | 67,000 | 1,890 |
| 1985-10-01 | 1,890 | 1,920 | 1,860 | 1,900 | 146,000 | 1,900 |
| 1985-09-30 | 1,920 | 1,970 | 1,880 | 1,920 | 77,000 | 1,920 |
| 1985-09-28 | 1,860 | 1,910 | 1,850 | 1,900 | 88,000 | 1,900 |
| 1985-09-27 | 1,980 | 1,980 | 1,860 | 1,860 | 101,000 | 1,860 |
| 1985-09-26 | 2,000 | 2,000 | 1,910 | 1,950 | 207,000 | 1,950 |
| 1985-09-25 | 1,880 | 1,920 | 1,850 | 1,860 | 229,000 | 1,860 |
| 1985-09-24 | 1,960 | 1,990 | 1,930 | 1,940 | 93,000 | 1,940 |
| 1985-09-21 | 1,900 | 1,980 | 1,900 | 1,960 | 58,000 | 1,960 |
| 1985-09-20 | 1,870 | 1,910 | 1,850 | 1,890 | 184,000 | 1,890 |
| 1985-09-19 | 1,930 | 1,940 | 1,880 | 1,900 | 184,000 | 1,900 |
| 1985-09-18 | 1,920 | 1,940 | 1,870 | 1,940 | 188,000 | 1,940 |
| 1985-09-17 | 1,920 | 1,960 | 1,910 | 1,950 | 155,000 | 1,950 |
| 1985-09-13 | 1,990 | 1,990 | 1,960 | 1,980 | 107,000 | 1,980 |
| 1985-09-12 | 1,960 | 1,980 | 1,960 | 1,960 | 65,000 | 1,960 |
| 1985-09-11 | 1,990 | 2,020 | 1,950 | 2,000 | 170,000 | 2,000 |
| 1985-09-10 | 1,970 | 2,030 | 1,960 | 2,030 | 73,000 | 2,030 |
| 1985-09-09 | 1,970 | 1,990 | 1,970 | 1,980 | 53,000 | 1,980 |
| 1985-09-07 | 2,020 | 2,070 | 1,990 | 1,990 | 191,000 | 1,990 |
| 1985-09-06 | 2,080 | 2,080 | 2,010 | 2,030 | 75,000 | 2,030 |
| 1985-09-05 | 2,050 | 2,100 | 2,030 | 2,090 | 110,000 | 2,090 |
| 1985-09-04 | 2,070 | 2,080 | 2,040 | 2,040 | 131,000 | 2,040 |
| 1985-09-03 | 2,080 | 2,080 | 2,040 | 2,070 | 67,000 | 2,070 |
| 1985-09-02 | 2,060 | 2,100 | 2,030 | 2,030 | 102,000 | 2,030 |
| 1985-08-31 | 2,050 | 2,070 | 2,040 | 2,050 | 40,000 | 2,050 |
| 1985-08-30 | 2,050 | 2,080 | 2,020 | 2,040 | 115,000 | 2,040 |
| 1985-08-29 | 2,050 | 2,100 | 2,010 | 2,010 | 119,000 | 2,010 |
| 1985-08-28 | 2,090 | 2,120 | 2,010 | 2,060 | 183,000 | 2,060 |
| 1985-08-27 | 2,080 | 2,120 | 2,070 | 2,080 | 153,000 | 2,080 |
| 1985-08-26 | 2,190 | 2,190 | 2,080 | 2,080 | 142,000 | 2,080 |
| 1985-08-24 | 2,160 | 2,210 | 2,140 | 2,190 | 153,000 | 2,190 |
| 1985-08-23 | 2,090 | 2,170 | 2,080 | 2,120 | 149,000 | 2,120 |
| 1985-08-22 | 2,110 | 2,120 | 2,070 | 2,070 | 103,000 | 2,070 |
| 1985-08-21 | 2,070 | 2,120 | 2,060 | 2,120 | 124,000 | 2,120 |
| 1985-08-20 | 2,080 | 2,140 | 2,060 | 2,060 | 115,000 | 2,060 |
| 1985-08-19 | 2,100 | 2,140 | 2,080 | 2,120 | 85,000 | 2,120 |
| 1985-08-17 | 2,140 | 2,140 | 2,080 | 2,100 | 53,000 | 2,100 |
| 1985-08-16 | 2,130 | 2,170 | 2,110 | 2,160 | 111,000 | 2,160 |
| 1985-08-15 | 2,110 | 2,150 | 2,070 | 2,110 | 158,000 | 2,110 |
| 1985-08-14 | 2,140 | 2,170 | 2,100 | 2,100 | 114,000 | 2,100 |
| 1985-08-13 | 2,120 | 2,160 | 2,100 | 2,160 | 74,000 | 2,160 |
| 1985-08-12 | 2,130 | 2,160 | 2,110 | 2,140 | 86,000 | 2,140 |
| 1985-08-09 | 2,200 | 2,200 | 2,110 | 2,170 | 150,000 | 2,170 |
| 1985-08-08 | 2,160 | 2,250 | 2,160 | 2,180 | 120,000 | 2,180 |
| 1985-08-07 | 2,210 | 2,230 | 2,160 | 2,160 | 116,000 | 2,160 |
| 1985-08-06 | 2,280 | 2,280 | 2,200 | 2,250 | 314,000 | 2,250 |
| 1985-08-05 | 2,300 | 2,320 | 2,250 | 2,280 | 154,000 | 2,280 |
| 1985-08-03 | 2,330 | 2,340 | 2,280 | 2,340 | 260,000 | 2,340 |
| 1985-08-02 | 2,370 | 2,380 | 2,320 | 2,330 | 1,674,000 | 2,330 |
| 1985-08-01 | 2,340 | 2,370 | 2,290 | 2,340 | 1,872,000 | 2,340 |
| 1985-07-31 | 2,130 | 2,310 | 2,130 | 2,300 | 889,000 | 2,300 |
| 1985-07-30 | 2,270 | 2,270 | 2,100 | 2,100 | 272,000 | 2,100 |
| 1985-07-29 | 2,310 | 2,340 | 2,260 | 2,290 | 993,000 | 2,290 |
| 1985-07-27 | 2,280 | 2,300 | 2,260 | 2,300 | 856,000 | 2,300 |
| 1985-07-26 | 2,090 | 2,230 | 2,040 | 2,150 | 645,000 | 2,150 |
| 1985-07-25 | 2,130 | 2,150 | 2,050 | 2,100 | 324,000 | 2,100 |
| 1985-07-24 | 2,000 | 2,150 | 1,980 | 2,120 | 201,000 | 2,120 |
| 1985-07-23 | 2,020 | 2,020 | 1,920 | 1,990 | 121,000 | 1,990 |
| 1985-07-22 | 2,050 | 2,080 | 1,980 | 2,000 | 82,000 | 2,000 |
| 1985-07-20 | 2,120 | 2,130 | 2,010 | 2,050 | 303,000 | 2,050 |
| 1985-07-19 | 2,140 | 2,170 | 2,070 | 2,100 | 221,000 | 2,100 |
| 1985-07-18 | 2,240 | 2,240 | 2,120 | 2,220 | 740,000 | 2,220 |
| 1985-07-17 | 1,990 | 2,200 | 1,970 | 2,200 | 647,000 | 2,200 |
| 1985-07-16 | 1,720 | 1,900 | 1,710 | 1,900 | 204,000 | 1,900 |
| 1985-07-15 | 1,780 | 1,790 | 1,700 | 1,720 | 132,000 | 1,720 |
| 1985-07-12 | 1,880 | 1,880 | 1,770 | 1,800 | 178,000 | 1,800 |
| 1985-07-11 | 1,910 | 1,910 | 1,860 | 1,900 | 135,000 | 1,900 |
| 1985-07-10 | 1,920 | 1,920 | 1,880 | 1,880 | 58,000 | 1,880 |
| 1985-07-09 | 1,900 | 1,950 | 1,860 | 1,950 | 73,000 | 1,950 |
| 1985-07-08 | 1,890 | 1,900 | 1,850 | 1,900 | 153,000 | 1,900 |
| 1985-07-06 | 1,920 | 1,920 | 1,890 | 1,910 | 92,000 | 1,910 |
| 1985-07-05 | 1,890 | 1,920 | 1,860 | 1,920 | 153,000 | 1,920 |
| 1985-07-04 | 2,000 | 2,000 | 1,900 | 1,950 | 130,000 | 1,950 |
| 1985-07-03 | 2,070 | 2,070 | 1,980 | 1,980 | 105,000 | 1,980 |
| 1985-07-02 | 2,100 | 2,100 | 2,030 | 2,030 | 141,000 | 2,030 |
| 1985-07-01 | 2,060 | 2,100 | 2,030 | 2,070 | 128,000 | 2,070 |
| 1985-06-29 | 2,110 | 2,110 | 2,070 | 2,100 | 123,000 | 2,100 |
| 1985-06-28 | 2,110 | 2,110 | 2,040 | 2,070 | 160,000 | 2,070 |
| 1985-06-27 | 2,140 | 2,140 | 1,970 | 2,090 | 332,000 | 2,090 |
| 1985-06-26 | 2,250 | 2,250 | 2,080 | 2,100 | 530,000 | 2,100 |
| 1985-06-25 | 2,170 | 2,250 | 2,160 | 2,210 | 299,000 | 2,210 |
| 1985-06-24 | 2,240 | 2,240 | 2,150 | 2,160 | 138,000 | 2,160 |
| 1985-06-22 | 2,190 | 2,240 | 2,160 | 2,210 | 193,000 | 2,210 |
| 1985-06-21 | 2,190 | 2,240 | 2,170 | 2,200 | 263,000 | 2,200 |
| 1985-06-20 | 2,340 | 2,340 | 2,150 | 2,230 | 745,000 | 2,230 |
| 1985-06-19 | 2,330 | 2,390 | 2,300 | 2,300 | 1,727,000 | 2,300 |
| 1985-06-18 | 2,250 | 2,360 | 2,220 | 2,300 | 1,969,000 | 2,300 |
| 1985-06-17 | 2,270 | 2,270 | 2,190 | 2,260 | 663,000 | 2,260 |
| 1985-06-15 | 2,190 | 2,290 | 2,170 | 2,240 | 1,595,000 | 2,240 |
| 1985-06-14 | 2,030 | 2,210 | 1,990 | 2,160 | 2,033,000 | 2,160 |
| 1985-06-13 | 1,920 | 2,020 | 1,900 | 2,020 | 747,000 | 2,020 |
| 1985-06-12 | 1,830 | 1,930 | 1,830 | 1,930 | 228,000 | 1,930 |
| 1985-06-11 | 1,740 | 1,790 | 1,740 | 1,770 | 206,000 | 1,770 |
| 1985-06-10 | 1,750 | 1,790 | 1,720 | 1,750 | 156,000 | 1,750 |
| 1985-06-07 | 1,870 | 1,880 | 1,760 | 1,760 | 105,000 | 1,760 |
| 1985-06-06 | 1,930 | 1,940 | 1,850 | 1,850 | 89,000 | 1,850 |
| 1985-06-05 | 1,900 | 1,980 | 1,850 | 1,900 | 123,000 | 1,900 |
| 1985-06-04 | 1,890 | 1,930 | 1,860 | 1,870 | 230,000 | 1,870 |
| 1985-06-03 | 2,030 | 2,040 | 1,920 | 1,950 | 299,000 | 1,950 |
| 1985-06-01 | 2,000 | 2,020 | 1,960 | 2,010 | 438,000 | 2,010 |
| 1985-05-31 | 1,790 | 1,960 | 1,790 | 1,920 | 507,000 | 1,920 |
| 1985-05-30 | 1,720 | 1,820 | 1,720 | 1,800 | 107,000 | 1,800 |
| 1985-05-29 | 1,800 | 1,800 | 1,720 | 1,750 | 190,000 | 1,750 |
| 1985-05-28 | 1,680 | 1,750 | 1,650 | 1,750 | 151,000 | 1,750 |
| 1985-05-27 | 1,740 | 1,740 | 1,650 | 1,700 | 150,000 | 1,700 |
| 1985-05-25 | 1,710 | 1,750 | 1,670 | 1,720 | 210,000 | 1,720 |
| 1985-05-24 | 1,740 | 1,790 | 1,710 | 1,760 | 57,000 | 1,760 |
| 1985-05-23 | 1,810 | 1,830 | 1,710 | 1,740 | 80,000 | 1,740 |
| 1985-05-22 | 1,710 | 1,800 | 1,690 | 1,790 | 201,000 | 1,790 |
| 1985-05-21 | 1,700 | 1,710 | 1,680 | 1,680 | 55,000 | 1,680 |
| 1985-05-20 | 1,750 | 1,750 | 1,710 | 1,710 | 42,000 | 1,710 |
| 1985-05-18 | 1,770 | 1,770 | 1,700 | 1,750 | 32,000 | 1,750 |
| 1985-05-17 | 1,700 | 1,770 | 1,690 | 1,760 | 169,000 | 1,760 |
| 1985-05-16 | 1,650 | 1,700 | 1,640 | 1,700 | 214,000 | 1,700 |
| 1985-05-15 | 1,720 | 1,730 | 1,560 | 1,650 | 220,000 | 1,650 |
| 1985-05-14 | 1,750 | 1,750 | 1,670 | 1,750 | 191,000 | 1,750 |
| 1985-05-13 | 1,750 | 1,760 | 1,730 | 1,750 | 47,000 | 1,750 |
| 1985-05-10 | 1,810 | 1,810 | 1,750 | 1,750 | 86,000 | 1,750 |
| 1985-05-09 | 1,850 | 1,860 | 1,780 | 1,800 | 142,000 | 1,800 |
| 1985-05-08 | 1,860 | 1,870 | 1,820 | 1,830 | 82,000 | 1,830 |
| 1985-05-07 | 1,880 | 1,900 | 1,850 | 1,850 | 33,000 | 1,850 |
| 1985-05-04 | 1,900 | 1,910 | 1,880 | 1,900 | 66,000 | 1,900 |
| 1985-05-02 | 1,880 | 1,920 | 1,860 | 1,900 | 163,000 | 1,900 |
| 1985-05-01 | 1,880 | 1,890 | 1,860 | 1,860 | 40,000 | 1,860 |
| 1985-04-30 | 1,870 | 1,900 | 1,850 | 1,850 | 50,000 | 1,850 |
| 1985-04-27 | 1,860 | 1,900 | 1,850 | 1,850 | 48,000 | 1,850 |
| 1985-04-26 | 1,890 | 1,900 | 1,850 | 1,850 | 189,000 | 1,850 |
| 1985-04-25 | 1,870 | 1,900 | 1,840 | 1,850 | 120,000 | 1,850 |
| 1985-04-24 | 1,910 | 1,920 | 1,860 | 1,860 | 199,000 | 1,860 |
| 1985-04-23 | 1,890 | 1,900 | 1,810 | 1,840 | 128,000 | 1,840 |
| 1985-04-22 | 1,900 | 1,920 | 1,860 | 1,920 | 104,000 | 1,920 |
| 1985-04-20 | 1,860 | 1,940 | 1,860 | 1,900 | 62,000 | 1,900 |
| 1985-04-19 | 1,900 | 1,950 | 1,810 | 1,860 | 226,000 | 1,860 |
| 1985-04-18 | 2,100 | 2,110 | 1,850 | 1,900 | 225,000 | 1,900 |
| 1985-04-17 | 2,080 | 2,080 | 2,050 | 2,080 | 215,000 | 2,080 |
| 1985-04-16 | 2,150 | 2,150 | 1,980 | 2,000 | 342,000 | 2,000 |
| 1985-04-15 | 2,280 | 2,280 | 2,150 | 2,150 | 211,000 | 2,150 |
| 1985-04-12 | 2,290 | 2,310 | 2,200 | 2,280 | 353,000 | 2,280 |
| 1985-04-11 | 2,370 | 2,380 | 2,330 | 2,350 | 184,000 | 2,350 |
| 1985-04-10 | 2,430 | 2,450 | 2,390 | 2,390 | 1,049,000 | 2,390 |
| 1985-04-09 | 2,330 | 2,390 | 2,330 | 2,390 | 371,000 | 2,390 |
| 1985-04-08 | 2,440 | 2,460 | 2,330 | 2,360 | 450,000 | 2,360 |
| 1985-04-06 | 2,410 | 2,450 | 2,400 | 2,400 | 536,000 | 2,400 |
| 1985-04-05 | 2,530 | 2,550 | 2,410 | 2,410 | 4,157,000 | 2,410 |
| 1985-04-04 | 2,170 | 2,390 | 2,170 | 2,370 | 3,100,000 | 2,370 |
| 1985-04-03 | 2,160 | 2,160 | 2,100 | 2,150 | 288,000 | 2,150 |
| 1985-04-02 | 2,200 | 2,200 | 2,110 | 2,160 | 234,000 | 2,160 |
| 1985-04-01 | 2,240 | 2,280 | 2,220 | 2,220 | 309,000 | 2,220 |
| 1985-03-30 | 2,250 | 2,290 | 2,210 | 2,240 | 374,000 | 2,240 |
| 1985-03-29 | 2,240 | 2,310 | 2,200 | 2,200 | 768,000 | 2,200 |
| 1985-03-28 | 2,290 | 2,300 | 2,230 | 2,250 | 673,000 | 2,250 |
| 1985-03-27 | 2,250 | 2,300 | 2,150 | 2,270 | 2,069,000 | 2,270 |
| 1985-03-26 | 1,970 | 2,140 | 1,970 | 2,110 | 625,000 | 2,110 |
| 1985-03-25 | 2,000 | 2,040 | 1,930 | 1,990 | 428,000 | 1,990 |
| 1985-03-23 | 2,100 | 2,130 | 2,060 | 2,070 | 169,000 | 2,070 |
| 1985-03-22 | 2,140 | 2,200 | 2,090 | 2,140 | 727,000 | 2,140 |
| 1985-03-20 | 2,070 | 2,130 | 2,030 | 2,130 | 560,000 | 2,130 |
| 1985-03-19 | 2,150 | 2,150 | 2,040 | 2,080 | 380,000 | 2,080 |
| 1985-03-18 | 2,250 | 2,260 | 2,130 | 2,170 | 407,000 | 2,170 |
| 1985-03-16 | 2,130 | 2,280 | 2,130 | 2,260 | 871,000 | 2,260 |
| 1985-03-15 | 2,240 | 2,350 | 2,160 | 2,170 | 1,879,000 | 2,170 |
| 1985-03-14 | 2,100 | 2,320 | 2,060 | 2,280 | 2,229,000 | 2,280 |
| 1985-03-13 | 2,330 | 2,410 | 2,210 | 2,220 | 3,342,000 | 2,220 |
| 1985-03-12 | 2,030 | 2,440 | 2,020 | 2,350 | 5,159,000 | 2,350 |
| 1985-03-11 | 2,040 | 2,100 | 2,000 | 2,040 | 2,684,000 | 2,040 |
| 1985-03-08 | 1,820 | 1,920 | 1,780 | 1,880 | 3,401,000 | 1,880 |
| 1985-03-07 | 1,690 | 1,780 | 1,660 | 1,760 | 842,000 | 1,760 |
| 1985-03-06 | 1,670 | 1,690 | 1,660 | 1,690 | 66,000 | 1,690 |
| 1985-03-05 | 1,670 | 1,690 | 1,670 | 1,670 | 89,000 | 1,670 |
| 1985-03-04 | 1,690 | 1,700 | 1,660 | 1,690 | 168,000 | 1,690 |
| 1985-03-02 | 1,680 | 1,700 | 1,680 | 1,700 | 59,000 | 1,700 |
| 1985-03-01 | 1,650 | 1,700 | 1,640 | 1,640 | 109,000 | 1,640 |
| 1985-02-28 | 1,680 | 1,680 | 1,640 | 1,640 | 73,000 | 1,640 |
| 1985-02-27 | 1,680 | 1,690 | 1,610 | 1,650 | 187,000 | 1,650 |
| 1985-02-26 | 1,770 | 1,770 | 1,680 | 1,680 | 351,000 | 1,680 |
| 1985-02-25 | 1,730 | 1,770 | 1,720 | 1,750 | 432,000 | 1,750 |
| 1985-02-23 | 1,710 | 1,740 | 1,700 | 1,730 | 312,000 | 1,730 |
| 1985-02-22 | 1,690 | 1,750 | 1,670 | 1,740 | 996,000 | 1,740 |
| 1985-02-21 | 1,680 | 1,720 | 1,630 | 1,630 | 555,000 | 1,630 |
| 1985-02-20 | 1,620 | 1,670 | 1,600 | 1,670 | 94,000 | 1,670 |
| 1985-02-19 | 1,630 | 1,660 | 1,580 | 1,600 | 152,000 | 1,600 |
| 1985-02-18 | 1,690 | 1,700 | 1,660 | 1,690 | 198,000 | 1,690 |
| 1985-02-16 | 1,650 | 1,700 | 1,650 | 1,690 | 233,000 | 1,690 |
| 1985-02-15 | 1,660 | 1,750 | 1,630 | 1,630 | 903,000 | 1,630 |
| 1985-02-14 | 1,550 | 1,650 | 1,550 | 1,650 | 413,000 | 1,650 |
| 1985-02-13 | 1,500 | 1,600 | 1,490 | 1,600 | 108,000 | 1,600 |
| 1985-02-12 | 1,520 | 1,520 | 1,480 | 1,480 | 29,000 | 1,480 |
| 1985-02-08 | 1,530 | 1,560 | 1,520 | 1,520 | 44,000 | 1,520 |
| 1985-02-07 | 1,530 | 1,570 | 1,530 | 1,560 | 37,000 | 1,560 |
| 1985-02-06 | 1,550 | 1,570 | 1,530 | 1,530 | 57,000 | 1,530 |
| 1985-02-05 | 1,590 | 1,590 | 1,530 | 1,550 | 125,000 | 1,550 |
| 1985-02-04 | 1,620 | 1,640 | 1,590 | 1,600 | 142,000 | 1,600 |
| 1985-02-02 | 1,560 | 1,620 | 1,560 | 1,620 | 363,000 | 1,620 |
| 1985-02-01 | 1,590 | 1,590 | 1,550 | 1,560 | 168,000 | 1,560 |
| 1985-01-31 | 1,580 | 1,590 | 1,550 | 1,590 | 269,000 | 1,590 |
| 1985-01-30 | 1,540 | 1,610 | 1,530 | 1,560 | 438,000 | 1,560 |
| 1985-01-29 | 1,520 | 1,540 | 1,480 | 1,490 | 121,000 | 1,490 |
| 1985-01-28 | 1,460 | 1,530 | 1,450 | 1,530 | 262,000 | 1,530 |
| 1985-01-25 | 1,500 | 1,520 | 1,460 | 1,460 | 96,000 | 1,460 |
| 1985-01-24 | 1,500 | 1,530 | 1,470 | 1,500 | 214,000 | 1,500 |
| 1985-01-23 | 1,400 | 1,480 | 1,400 | 1,460 | 195,000 | 1,460 |
| 1985-01-22 | 1,400 | 1,400 | 1,390 | 1,390 | 59,000 | 1,390 |
| 1985-01-21 | 1,420 | 1,420 | 1,400 | 1,420 | 27,000 | 1,420 |
| 1985-01-19 | 1,390 | 1,420 | 1,390 | 1,420 | 29,000 | 1,420 |
| 1985-01-18 | 1,390 | 1,400 | 1,390 | 1,390 | 68,000 | 1,390 |
| 1985-01-17 | 1,390 | 1,400 | 1,380 | 1,390 | 49,000 | 1,390 |
| 1985-01-16 | 1,410 | 1,410 | 1,400 | 1,400 | 48,000 | 1,400 |
| 1985-01-14 | 1,410 | 1,420 | 1,400 | 1,410 | 33,000 | 1,410 |
| 1985-01-11 | 1,390 | 1,420 | 1,380 | 1,420 | 88,000 | 1,420 |
| 1985-01-10 | 1,380 | 1,390 | 1,380 | 1,380 | 49,000 | 1,380 |
| 1985-01-09 | 1,360 | 1,400 | 1,360 | 1,380 | 83,000 | 1,380 |
| 1985-01-08 | 1,370 | 1,370 | 1,360 | 1,370 | 18,000 | 1,370 |
| 1985-01-07 | 1,360 | 1,370 | 1,360 | 1,370 | 13,000 | 1,370 |
| 1985-01-05 | 1,370 | 1,370 | 1,350 | 1,350 | 28,000 | 1,350 |
| 1985-01-04 | 1,370 | 1,380 | 1,370 | 1,370 | 14,000 | 1,370 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株