4543 テルモ(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 | 1,360 | 1,360 | 1,350 | 1,350 | 23,000 | 153.41 |
1985-12-27 | 1,370 | 1,370 | 1,350 | 1,360 | 25,000 | 154.55 |
1985-12-26 | 1,350 | 1,360 | 1,340 | 1,350 | 64,000 | 153.41 |
1985-12-25 | 1,340 | 1,350 | 1,320 | 1,350 | 88,000 | 153.41 |
1985-12-24 | 1,350 | 1,350 | 1,320 | 1,320 | 81,000 | 150 |
1985-12-23 | 1,350 | 1,350 | 1,330 | 1,330 | 76,000 | 151.14 |
1985-12-21 | 1,350 | 1,350 | 1,340 | 1,350 | 95,000 | 153.41 |
1985-12-20 | 1,380 | 1,390 | 1,340 | 1,360 | 167,000 | 154.55 |
1985-12-19 | 1,390 | 1,400 | 1,380 | 1,380 | 38,000 | 156.82 |
1985-12-18 | 1,400 | 1,410 | 1,380 | 1,390 | 78,000 | 157.96 |
1985-12-17 | 1,400 | 1,410 | 1,400 | 1,410 | 54,000 | 160.23 |
1985-12-16 | 1,420 | 1,420 | 1,400 | 1,410 | 41,000 | 160.23 |
1985-12-13 | 1,410 | 1,410 | 1,400 | 1,400 | 55,000 | 159.09 |
1985-12-12 | 1,440 | 1,440 | 1,410 | 1,420 | 101,000 | 161.36 |
1985-12-11 | 1,440 | 1,450 | 1,410 | 1,440 | 213,000 | 163.64 |
1985-12-10 | 1,400 | 1,420 | 1,380 | 1,420 | 226,000 | 161.36 |
1985-12-09 | 1,320 | 1,350 | 1,310 | 1,340 | 218,000 | 152.27 |
1985-12-06 | 1,320 | 1,320 | 1,310 | 1,320 | 42,000 | 150 |
1985-12-05 | 1,320 | 1,320 | 1,310 | 1,310 | 76,000 | 148.86 |
1985-12-04 | 1,320 | 1,320 | 1,310 | 1,320 | 49,000 | 150 |
1985-12-03 | 1,310 | 1,310 | 1,300 | 1,310 | 98,000 | 148.86 |
1985-12-02 | 1,310 | 1,310 | 1,300 | 1,310 | 50,000 | 148.86 |
1985-11-30 | 1,310 | 1,310 | 1,300 | 1,300 | 91,000 | 147.73 |
1985-11-29 | 1,310 | 1,310 | 1,300 | 1,300 | 62,000 | 147.73 |
1985-11-28 | 1,330 | 1,330 | 1,300 | 1,310 | 67,000 | 148.86 |
1985-11-27 | 1,330 | 1,340 | 1,320 | 1,330 | 47,000 | 151.14 |
1985-11-26 | 1,360 | 1,360 | 1,330 | 1,340 | 120,000 | 152.27 |
1985-11-25 | 1,360 | 1,360 | 1,350 | 1,360 | 29,000 | 154.55 |
1985-11-22 | 1,370 | 1,390 | 1,360 | 1,370 | 32,000 | 155.68 |
1985-11-21 | 1,380 | 1,380 | 1,370 | 1,370 | 39,000 | 155.68 |
1985-11-20 | 1,390 | 1,390 | 1,380 | 1,390 | 27,000 | 157.96 |
1985-11-19 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 159.09 |
1985-11-18 | 1,400 | 1,400 | 1,390 | 1,390 | 22,000 | 157.96 |
1985-11-16 | 1,380 | 1,420 | 1,380 | 1,420 | 59,000 | 161.36 |
1985-11-15 | 1,390 | 1,390 | 1,360 | 1,370 | 12,000 | 155.68 |
1985-11-14 | 1,400 | 1,410 | 1,400 | 1,400 | 40,000 | 159.09 |
1985-11-13 | 1,400 | 1,410 | 1,400 | 1,400 | 60,000 | 159.09 |
1985-11-12 | 1,400 | 1,410 | 1,400 | 1,400 | 33,000 | 159.09 |
1985-11-11 | 1,410 | 1,410 | 1,400 | 1,410 | 26,000 | 160.23 |
1985-11-08 | 1,420 | 1,420 | 1,400 | 1,400 | 38,000 | 159.09 |
1985-11-07 | 1,360 | 1,430 | 1,350 | 1,420 | 174,000 | 161.36 |
1985-11-06 | 1,350 | 1,360 | 1,340 | 1,360 | 62,000 | 154.55 |
1985-11-05 | 1,380 | 1,380 | 1,350 | 1,350 | 47,000 | 153.41 |
1985-11-02 | 1,370 | 1,380 | 1,360 | 1,360 | 18,000 | 154.55 |
1985-11-01 | 1,350 | 1,360 | 1,350 | 1,360 | 34,000 | 154.55 |
1985-10-31 | 1,360 | 1,370 | 1,350 | 1,350 | 36,000 | 153.41 |
1985-10-30 | 1,350 | 1,370 | 1,320 | 1,340 | 82,000 | 152.27 |
1985-10-29 | 1,380 | 1,380 | 1,330 | 1,350 | 105,000 | 153.41 |
1985-10-28 | 1,380 | 1,390 | 1,370 | 1,370 | 63,000 | 155.68 |
1985-10-25 | 1,380 | 1,400 | 1,380 | 1,380 | 58,000 | 156.82 |
1985-10-24 | 1,390 | 1,400 | 1,380 | 1,380 | 39,000 | 156.82 |
1985-10-22 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 | 159.09 |
1985-10-19 | 1,400 | 1,400 | 1,390 | 1,390 | 39,000 | 157.96 |
1985-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 38,000 | 159.09 |
1985-10-17 | 1,420 | 1,420 | 1,400 | 1,400 | 41,000 | 159.09 |
1985-10-16 | 1,410 | 1,420 | 1,400 | 1,420 | 61,000 | 161.36 |
1985-10-15 | 1,400 | 1,410 | 1,390 | 1,400 | 27,000 | 159.09 |
1985-10-14 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 157.96 |
1985-10-11 | 1,430 | 1,430 | 1,390 | 1,390 | 36,000 | 157.96 |
1985-10-09 | 1,400 | 1,440 | 1,390 | 1,420 | 30,000 | 161.36 |
1985-10-08 | 1,390 | 1,390 | 1,380 | 1,390 | 27,000 | 157.96 |
1985-10-07 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 156.82 |
1985-10-05 | 1,380 | 1,400 | 1,360 | 1,400 | 62,000 | 159.09 |
1985-10-04 | 1,390 | 1,390 | 1,380 | 1,380 | 36,000 | 156.82 |
1985-10-03 | 1,430 | 1,430 | 1,390 | 1,390 | 86,000 | 157.96 |
1985-10-02 | 1,440 | 1,450 | 1,430 | 1,430 | 37,000 | 162.50 |
1985-10-01 | 1,470 | 1,480 | 1,430 | 1,430 | 118,000 | 162.50 |
1985-09-30 | 1,460 | 1,500 | 1,460 | 1,490 | 63,000 | 169.32 |
1985-09-28 | 1,400 | 1,440 | 1,380 | 1,440 | 48,000 | 163.64 |
1985-09-27 | 1,350 | 1,400 | 1,350 | 1,380 | 114,000 | 156.82 |
1985-09-26 | 1,290 | 1,350 | 1,260 | 1,350 | 80,000 | 153.41 |
1985-09-25 | 1,830 | 1,840 | 1,750 | 1,750 | 216,000 | 152.97 |
1985-09-24 | 1,870 | 1,880 | 1,830 | 1,830 | 172,000 | 159.97 |
1985-09-21 | 1,890 | 1,890 | 1,850 | 1,850 | 85,000 | 161.71 |
1985-09-20 | 1,880 | 1,900 | 1,880 | 1,900 | 175,000 | 166.08 |
1985-09-19 | 1,900 | 1,910 | 1,880 | 1,880 | 142,000 | 164.34 |
1985-09-18 | 1,910 | 1,910 | 1,900 | 1,910 | 24,000 | 166.96 |
1985-09-17 | 1,920 | 1,930 | 1,910 | 1,920 | 84,000 | 167.83 |
1985-09-13 | 1,910 | 1,920 | 1,900 | 1,910 | 71,000 | 166.96 |
1985-09-12 | 1,920 | 1,930 | 1,910 | 1,910 | 98,000 | 166.96 |
1985-09-11 | 1,920 | 1,930 | 1,910 | 1,910 | 18,000 | 166.96 |
1985-09-10 | 1,930 | 1,930 | 1,910 | 1,920 | 54,000 | 167.83 |
1985-09-09 | 1,950 | 1,950 | 1,930 | 1,930 | 91,000 | 168.71 |
1985-09-06 | 1,950 | 1,950 | 1,940 | 1,950 | 28,000 | 170.46 |
1985-09-05 | 1,960 | 1,970 | 1,950 | 1,950 | 89,000 | 170.46 |
1985-09-04 | 1,950 | 1,960 | 1,940 | 1,950 | 73,000 | 170.46 |
1985-09-03 | 1,940 | 1,960 | 1,940 | 1,960 | 134,000 | 171.33 |
1985-09-02 | 1,930 | 1,950 | 1,930 | 1,930 | 64,000 | 168.71 |
1985-08-31 | 1,910 | 1,930 | 1,900 | 1,930 | 21,000 | 168.71 |
1985-08-30 | 1,910 | 1,930 | 1,910 | 1,920 | 35,000 | 167.83 |
1985-08-29 | 1,900 | 1,900 | 1,890 | 1,890 | 22,000 | 165.21 |
1985-08-28 | 1,900 | 1,910 | 1,900 | 1,900 | 79,000 | 166.08 |
1985-08-27 | 1,930 | 1,930 | 1,900 | 1,910 | 35,000 | 166.96 |
1985-08-26 | 1,940 | 1,950 | 1,900 | 1,930 | 68,000 | 168.71 |
1985-08-24 | 1,900 | 1,940 | 1,900 | 1,940 | 19,000 | 169.58 |
1985-08-23 | 1,870 | 1,900 | 1,860 | 1,890 | 56,000 | 165.21 |
1985-08-22 | 1,920 | 1,920 | 1,890 | 1,900 | 91,000 | 166.08 |
1985-08-21 | 1,950 | 1,950 | 1,920 | 1,920 | 61,000 | 167.83 |
1985-08-20 | 1,960 | 1,970 | 1,950 | 1,950 | 65,000 | 170.46 |
1985-08-19 | 1,970 | 1,970 | 1,960 | 1,970 | 31,000 | 172.20 |
1985-08-17 | 1,960 | 1,970 | 1,950 | 1,970 | 36,000 | 172.20 |
1985-08-16 | 1,960 | 1,960 | 1,960 | 1,960 | 26,000 | 171.33 |
1985-08-15 | 1,970 | 1,980 | 1,950 | 1,960 | 51,000 | 171.33 |
1985-08-14 | 1,960 | 1,980 | 1,950 | 1,970 | 49,000 | 172.20 |
1985-08-13 | 1,960 | 1,970 | 1,950 | 1,950 | 26,000 | 170.46 |
1985-08-12 | 1,950 | 1,980 | 1,950 | 1,970 | 70,000 | 172.20 |
1985-08-09 | 1,970 | 1,980 | 1,940 | 1,950 | 207,000 | 170.46 |
1985-08-08 | 1,960 | 2,000 | 1,940 | 1,940 | 346,000 | 169.58 |
1985-08-07 | 1,840 | 1,850 | 1,820 | 1,850 | 44,000 | 161.71 |
1985-08-06 | 1,820 | 1,860 | 1,820 | 1,830 | 54,000 | 159.97 |
1985-08-05 | 1,820 | 1,830 | 1,820 | 1,820 | 25,000 | 159.09 |
1985-08-03 | 1,830 | 1,830 | 1,820 | 1,820 | 26,000 | 159.09 |
1985-08-02 | 1,830 | 1,830 | 1,820 | 1,830 | 83,000 | 159.97 |
1985-08-01 | 1,830 | 1,840 | 1,820 | 1,830 | 43,000 | 159.97 |
1985-07-31 | 1,830 | 1,840 | 1,820 | 1,820 | 27,000 | 159.09 |
1985-07-30 | 1,840 | 1,840 | 1,820 | 1,820 | 13,000 | 159.09 |
1985-07-29 | 1,820 | 1,850 | 1,810 | 1,820 | 30,000 | 159.09 |
1985-07-27 | 1,830 | 1,850 | 1,820 | 1,850 | 22,000 | 161.71 |
1985-07-26 | 1,820 | 1,840 | 1,820 | 1,840 | 48,000 | 160.84 |
1985-07-24 | 1,850 | 1,850 | 1,820 | 1,830 | 29,000 | 159.97 |
1985-07-23 | 1,850 | 1,850 | 1,820 | 1,850 | 36,000 | 161.71 |
1985-07-22 | 1,850 | 1,870 | 1,850 | 1,850 | 14,000 | 161.71 |
1985-07-20 | 1,840 | 1,880 | 1,840 | 1,880 | 8,000 | 164.34 |
1985-07-19 | 1,830 | 1,880 | 1,820 | 1,840 | 15,000 | 160.84 |
1985-07-18 | 1,890 | 1,900 | 1,800 | 1,830 | 73,000 | 159.97 |
1985-07-17 | 1,850 | 1,890 | 1,850 | 1,880 | 44,000 | 164.34 |
1985-07-16 | 1,800 | 1,820 | 1,800 | 1,820 | 50,000 | 159.09 |
1985-07-12 | 1,830 | 1,840 | 1,800 | 1,800 | 37,000 | 157.34 |
1985-07-11 | 1,840 | 1,860 | 1,830 | 1,830 | 44,000 | 159.97 |
1985-07-10 | 1,860 | 1,870 | 1,850 | 1,850 | 55,000 | 161.71 |
1985-07-09 | 1,870 | 1,890 | 1,860 | 1,860 | 35,000 | 162.59 |
1985-07-08 | 1,890 | 1,900 | 1,870 | 1,870 | 55,000 | 163.46 |
1985-07-06 | 1,880 | 1,890 | 1,880 | 1,890 | 19,000 | 165.21 |
1985-07-05 | 1,890 | 1,900 | 1,880 | 1,880 | 53,000 | 164.34 |
1985-07-04 | 1,890 | 1,900 | 1,880 | 1,880 | 87,000 | 164.34 |
1985-07-02 | 1,890 | 1,900 | 1,880 | 1,880 | 15,000 | 164.34 |
1985-07-01 | 1,900 | 1,900 | 1,880 | 1,890 | 78,000 | 165.21 |
1985-06-29 | 1,880 | 1,900 | 1,870 | 1,900 | 59,000 | 166.08 |
1985-06-27 | 1,890 | 1,900 | 1,870 | 1,870 | 9,000 | 163.46 |
1985-06-26 | 1,890 | 1,900 | 1,860 | 1,860 | 75,000 | 162.59 |
1985-06-25 | 1,840 | 1,870 | 1,830 | 1,870 | 34,000 | 163.46 |
1985-06-24 | 1,850 | 1,860 | 1,830 | 1,830 | 56,000 | 159.97 |
1985-06-22 | 1,850 | 1,880 | 1,830 | 1,850 | 21,000 | 161.71 |
1985-06-21 | 1,890 | 1,890 | 1,840 | 1,850 | 58,000 | 161.71 |
1985-06-20 | 1,830 | 1,900 | 1,820 | 1,890 | 51,000 | 165.21 |
1985-06-19 | 1,790 | 1,830 | 1,780 | 1,800 | 74,000 | 157.34 |
1985-06-18 | 1,780 | 1,800 | 1,770 | 1,780 | 50,000 | 155.59 |
1985-06-17 | 1,780 | 1,780 | 1,760 | 1,760 | 52,000 | 153.85 |
1985-06-15 | 1,780 | 1,780 | 1,760 | 1,780 | 40,000 | 155.59 |
1985-06-14 | 1,780 | 1,780 | 1,760 | 1,780 | 41,000 | 155.59 |
1985-06-13 | 1,790 | 1,800 | 1,760 | 1,800 | 56,000 | 157.34 |
1985-06-12 | 1,770 | 1,790 | 1,750 | 1,780 | 90,000 | 155.59 |
1985-06-11 | 1,780 | 1,800 | 1,750 | 1,790 | 133,000 | 156.47 |
1985-06-10 | 1,800 | 1,810 | 1,770 | 1,770 | 49,000 | 154.72 |
1985-06-07 | 1,800 | 1,800 | 1,790 | 1,800 | 45,000 | 157.34 |
1985-06-06 | 1,850 | 1,850 | 1,790 | 1,800 | 40,000 | 157.34 |
1985-06-05 | 1,770 | 1,850 | 1,760 | 1,840 | 36,000 | 160.84 |
1985-06-04 | 1,810 | 1,820 | 1,750 | 1,750 | 70,000 | 152.97 |
1985-06-03 | 1,810 | 1,830 | 1,810 | 1,810 | 26,000 | 158.22 |
1985-06-01 | 1,850 | 1,860 | 1,820 | 1,850 | 28,000 | 161.71 |
1985-05-31 | 1,810 | 1,850 | 1,800 | 1,850 | 97,000 | 161.71 |
1985-05-30 | 1,830 | 1,830 | 1,810 | 1,810 | 66,000 | 158.22 |
1985-05-29 | 1,820 | 1,840 | 1,820 | 1,820 | 47,000 | 159.09 |
1985-05-28 | 1,850 | 1,860 | 1,840 | 1,850 | 78,000 | 161.71 |
1985-05-27 | 1,870 | 1,880 | 1,850 | 1,850 | 63,000 | 161.71 |
1985-05-25 | 1,880 | 1,900 | 1,880 | 1,880 | 51,000 | 164.34 |
1985-05-24 | 1,890 | 1,890 | 1,880 | 1,880 | 66,000 | 164.34 |
1985-05-23 | 1,900 | 1,900 | 1,900 | 1,900 | 24,000 | 166.08 |
1985-05-21 | 1,890 | 1,890 | 1,890 | 1,890 | 27,000 | 165.21 |
1985-05-20 | 1,900 | 1,900 | 1,890 | 1,890 | 27,000 | 165.21 |
1985-05-18 | 1,900 | 1,910 | 1,890 | 1,900 | 26,000 | 166.08 |
1985-05-17 | 1,900 | 1,920 | 1,890 | 1,920 | 28,000 | 167.83 |
1985-05-16 | 1,900 | 1,920 | 1,890 | 1,890 | 54,000 | 165.21 |
1985-05-15 | 1,920 | 1,920 | 1,900 | 1,900 | 26,000 | 166.08 |
1985-05-14 | 1,910 | 1,930 | 1,900 | 1,920 | 40,000 | 167.83 |
1985-05-13 | 1,900 | 1,930 | 1,900 | 1,930 | 27,000 | 168.71 |
1985-05-10 | 1,900 | 1,910 | 1,900 | 1,900 | 31,000 | 166.08 |
1985-05-09 | 1,910 | 1,930 | 1,900 | 1,910 | 48,000 | 166.96 |
1985-05-08 | 1,950 | 1,950 | 1,890 | 1,900 | 81,000 | 166.08 |
1985-05-07 | 1,990 | 1,990 | 1,940 | 1,940 | 53,000 | 169.58 |
1985-05-04 | 2,000 | 2,000 | 1,980 | 1,980 | 88,000 | 173.08 |
1985-05-02 | 1,940 | 2,000 | 1,940 | 1,980 | 167,000 | 173.08 |
1985-05-01 | 1,910 | 1,950 | 1,900 | 1,940 | 80,000 | 169.58 |
1985-04-30 | 1,900 | 1,900 | 1,890 | 1,900 | 39,000 | 166.08 |
1985-04-27 | 1,890 | 1,900 | 1,880 | 1,890 | 37,000 | 165.21 |
1985-04-26 | 1,890 | 1,900 | 1,880 | 1,880 | 62,000 | 164.34 |
1985-04-25 | 1,890 | 1,890 | 1,860 | 1,860 | 28,000 | 162.59 |
1985-04-24 | 1,880 | 1,890 | 1,860 | 1,860 | 63,000 | 162.59 |
1985-04-23 | 1,900 | 1,920 | 1,880 | 1,880 | 40,000 | 164.34 |
1985-04-22 | 1,900 | 1,900 | 1,860 | 1,900 | 62,000 | 166.08 |
1985-04-20 | 1,860 | 1,900 | 1,860 | 1,860 | 61,000 | 162.59 |
1985-04-19 | 1,860 | 1,860 | 1,850 | 1,850 | 31,000 | 161.71 |
1985-04-18 | 1,850 | 1,880 | 1,850 | 1,880 | 45,000 | 164.34 |
1985-04-17 | 1,870 | 1,880 | 1,850 | 1,850 | 66,000 | 161.71 |
1985-04-16 | 1,900 | 1,900 | 1,870 | 1,870 | 86,000 | 163.46 |
1985-04-15 | 1,890 | 1,910 | 1,890 | 1,910 | 53,000 | 166.96 |
1985-04-12 | 1,930 | 1,940 | 1,890 | 1,890 | 120,000 | 165.21 |
1985-04-11 | 1,900 | 1,900 | 1,890 | 1,900 | 432,000 | 166.08 |
1985-04-09 | 1,890 | 1,900 | 1,880 | 1,890 | 25,000 | 165.21 |
1985-04-08 | 1,880 | 1,900 | 1,880 | 1,900 | 28,000 | 166.08 |
1985-04-06 | 1,880 | 1,880 | 1,870 | 1,870 | 25,000 | 163.46 |
1985-04-05 | 1,880 | 1,890 | 1,870 | 1,890 | 113,000 | 165.21 |
1985-04-04 | 1,900 | 1,910 | 1,890 | 1,900 | 64,000 | 166.08 |
1985-04-03 | 1,900 | 1,910 | 1,900 | 1,900 | 49,000 | 166.08 |
1985-04-02 | 1,890 | 1,900 | 1,890 | 1,890 | 52,000 | 165.21 |
1985-04-01 | 1,900 | 1,900 | 1,880 | 1,900 | 40,000 | 166.08 |
1985-03-30 | 1,900 | 1,900 | 1,880 | 1,880 | 43,000 | 164.34 |
1985-03-29 | 1,900 | 1,910 | 1,890 | 1,900 | 42,000 | 166.08 |
1985-03-28 | 1,890 | 1,900 | 1,880 | 1,900 | 57,000 | 166.08 |
1985-03-27 | 1,900 | 1,910 | 1,880 | 1,890 | 94,000 | 165.21 |
1985-03-26 | 1,930 | 1,930 | 1,880 | 1,910 | 143,000 | 166.96 |
1985-03-25 | 1,920 | 1,920 | 1,900 | 1,910 | 21,000 | 166.96 |
1985-03-23 | 1,910 | 1,920 | 1,900 | 1,900 | 22,000 | 166.08 |
1985-03-22 | 1,900 | 1,920 | 1,900 | 1,910 | 51,000 | 166.96 |
1985-03-20 | 1,910 | 1,950 | 1,900 | 1,900 | 74,000 | 166.08 |
1985-03-19 | 1,940 | 1,970 | 1,900 | 1,900 | 87,000 | 166.08 |
1985-03-18 | 1,890 | 1,920 | 1,890 | 1,910 | 40,000 | 166.96 |
1985-03-16 | 1,880 | 1,910 | 1,880 | 1,880 | 24,000 | 164.34 |
1985-03-15 | 1,950 | 1,980 | 1,880 | 1,910 | 74,000 | 166.96 |
1985-03-14 | 1,960 | 2,000 | 1,900 | 1,980 | 102,000 | 173.08 |
1985-03-13 | 1,880 | 1,970 | 1,860 | 1,960 | 55,000 | 171.33 |
1985-03-12 | 1,860 | 1,870 | 1,850 | 1,850 | 92,000 | 161.71 |
1985-03-11 | 1,840 | 1,860 | 1,810 | 1,860 | 89,000 | 162.59 |
1985-03-08 | 1,820 | 1,840 | 1,820 | 1,820 | 57,000 | 159.09 |
1985-03-07 | 1,830 | 1,840 | 1,820 | 1,820 | 107,000 | 159.09 |
1985-03-06 | 1,850 | 1,860 | 1,830 | 1,850 | 102,000 | 161.71 |
1985-03-05 | 1,850 | 1,880 | 1,850 | 1,860 | 65,000 | 162.59 |
1985-03-04 | 1,870 | 1,880 | 1,850 | 1,850 | 59,000 | 161.71 |
1985-03-02 | 1,850 | 1,870 | 1,820 | 1,820 | 93,000 | 159.09 |
1985-03-01 | 1,860 | 1,870 | 1,850 | 1,850 | 121,000 | 161.71 |
1985-02-28 | 1,870 | 1,890 | 1,860 | 1,860 | 82,000 | 162.59 |
1985-02-27 | 1,900 | 1,930 | 1,880 | 1,880 | 73,000 | 164.34 |
1985-02-26 | 1,900 | 1,930 | 1,890 | 1,900 | 88,000 | 166.08 |
1985-02-25 | 1,880 | 1,900 | 1,870 | 1,890 | 38,000 | 165.21 |
1985-02-23 | 1,870 | 1,880 | 1,860 | 1,880 | 25,000 | 164.34 |
1985-02-22 | 1,880 | 1,880 | 1,860 | 1,880 | 44,000 | 164.34 |
1985-02-21 | 1,890 | 1,890 | 1,860 | 1,880 | 59,000 | 164.34 |
1985-02-20 | 1,890 | 1,890 | 1,860 | 1,880 | 50,000 | 164.34 |
1985-02-19 | 1,890 | 1,900 | 1,860 | 1,880 | 62,000 | 164.34 |
1985-02-18 | 1,900 | 1,910 | 1,880 | 1,880 | 35,000 | 164.34 |
1985-02-16 | 1,910 | 1,910 | 1,860 | 1,900 | 82,000 | 166.08 |
1985-02-15 | 1,930 | 1,960 | 1,910 | 1,910 | 84,000 | 166.96 |
1985-02-14 | 1,980 | 1,980 | 1,950 | 1,980 | 140,000 | 173.08 |
1985-02-13 | 1,990 | 2,000 | 1,920 | 1,950 | 115,000 | 170.46 |
1985-02-12 | 2,050 | 2,050 | 1,990 | 2,020 | 227,000 | 176.57 |
1985-02-08 | 2,050 | 2,070 | 2,030 | 2,030 | 687,000 | 177.45 |
1985-02-07 | 1,990 | 2,030 | 1,980 | 2,030 | 680,000 | 177.45 |
1985-02-06 | 1,940 | 1,980 | 1,930 | 1,970 | 286,000 | 172.20 |
1985-02-05 | 1,880 | 1,880 | 1,820 | 1,860 | 90,000 | 162.59 |
1985-02-04 | 1,900 | 1,900 | 1,860 | 1,880 | 24,000 | 164.34 |
1985-02-02 | 1,920 | 1,920 | 1,870 | 1,910 | 54,000 | 166.96 |
1985-02-01 | 1,890 | 1,950 | 1,850 | 1,890 | 126,000 | 165.21 |
1985-01-31 | 1,850 | 1,890 | 1,820 | 1,870 | 93,000 | 163.46 |
1985-01-30 | 1,930 | 1,930 | 1,860 | 1,870 | 47,000 | 163.46 |
1985-01-29 | 1,810 | 1,900 | 1,790 | 1,900 | 92,000 | 166.08 |
1985-01-28 | 1,840 | 1,840 | 1,780 | 1,790 | 108,000 | 156.47 |
1985-01-26 | 1,850 | 1,860 | 1,820 | 1,860 | 50,000 | 162.59 |
1985-01-25 | 1,870 | 1,900 | 1,850 | 1,880 | 137,000 | 164.34 |
1985-01-24 | 1,880 | 1,900 | 1,870 | 1,900 | 68,000 | 166.08 |
1985-01-23 | 1,920 | 1,920 | 1,850 | 1,910 | 134,000 | 166.96 |
1985-01-22 | 1,970 | 1,970 | 1,940 | 1,950 | 243,000 | 170.46 |
1985-01-21 | 2,000 | 2,020 | 1,950 | 1,970 | 207,000 | 172.20 |
1985-01-19 | 2,050 | 2,050 | 2,030 | 2,040 | 280,000 | 178.32 |
1985-01-18 | 2,040 | 2,080 | 2,000 | 2,080 | 1,222,000 | 181.82 |
1985-01-17 | 1,970 | 1,990 | 1,940 | 1,990 | 343,000 | 173.95 |
1985-01-16 | 1,900 | 2,010 | 1,900 | 1,960 | 696,000 | 171.33 |
1985-01-14 | 1,880 | 1,930 | 1,850 | 1,900 | 313,000 | 166.08 |
1985-01-11 | 1,800 | 1,920 | 1,800 | 1,880 | 379,000 | 164.34 |
1985-01-10 | 1,700 | 1,750 | 1,700 | 1,700 | 37,000 | 148.60 |
1985-01-09 | 1,760 | 1,760 | 1,680 | 1,700 | 83,000 | 148.60 |
1985-01-08 | 1,680 | 1,750 | 1,670 | 1,750 | 70,000 | 152.97 |
1985-01-07 | 1,680 | 1,700 | 1,670 | 1,670 | 20,000 | 145.98 |
1985-01-05 | 1,700 | 1,700 | 1,680 | 1,690 | 20,000 | 147.73 |
1985-01-04 | 1,690 | 1,700 | 1,690 | 1,690 | 37,000 | 147.73 |
分割・併合履歴 : [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株