5214 日本電気硝子(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 | 1,730 | 1,760 | 1,730 | 1,750 | 58,000 | 2,651.52 |
| 1985-12-27 | 1,770 | 1,770 | 1,730 | 1,730 | 65,000 | 2,621.21 |
| 1985-12-26 | 1,790 | 1,790 | 1,730 | 1,780 | 67,000 | 2,696.97 |
| 1985-12-25 | 1,700 | 1,760 | 1,700 | 1,760 | 44,000 | 2,666.67 |
| 1985-12-24 | 1,700 | 1,710 | 1,700 | 1,710 | 61,000 | 2,590.91 |
| 1985-12-23 | 1,730 | 1,740 | 1,730 | 1,730 | 24,000 | 2,621.21 |
| 1985-12-21 | 1,730 | 1,750 | 1,730 | 1,740 | 18,000 | 2,636.36 |
| 1985-12-20 | 1,730 | 1,750 | 1,700 | 1,750 | 64,000 | 2,651.52 |
| 1985-12-19 | 1,760 | 1,760 | 1,750 | 1,750 | 30,000 | 2,651.52 |
| 1985-12-18 | 1,800 | 1,800 | 1,790 | 1,800 | 71,000 | 2,727.27 |
| 1985-12-17 | 1,830 | 1,850 | 1,790 | 1,790 | 75,000 | 2,712.12 |
| 1985-12-16 | 1,840 | 1,860 | 1,830 | 1,830 | 113,000 | 2,772.73 |
| 1985-12-13 | 1,830 | 1,860 | 1,820 | 1,850 | 128,000 | 2,803.03 |
| 1985-12-12 | 1,890 | 1,890 | 1,830 | 1,830 | 96,000 | 2,772.73 |
| 1985-12-11 | 1,800 | 1,890 | 1,800 | 1,890 | 221,000 | 2,863.64 |
| 1985-12-10 | 1,790 | 1,790 | 1,770 | 1,790 | 72,000 | 2,712.12 |
| 1985-12-09 | 1,750 | 1,770 | 1,730 | 1,770 | 51,000 | 2,681.82 |
| 1985-12-07 | 1,810 | 1,810 | 1,780 | 1,780 | 65,000 | 2,696.97 |
| 1985-12-06 | 1,800 | 1,850 | 1,800 | 1,800 | 139,000 | 2,727.27 |
| 1985-12-05 | 1,740 | 1,780 | 1,740 | 1,780 | 76,000 | 2,696.97 |
| 1985-12-04 | 1,700 | 1,740 | 1,700 | 1,740 | 68,000 | 2,636.36 |
| 1985-12-03 | 1,750 | 1,790 | 1,700 | 1,730 | 52,000 | 2,621.21 |
| 1985-12-02 | 1,780 | 1,790 | 1,770 | 1,790 | 15,000 | 2,712.12 |
| 1985-11-30 | 1,780 | 1,790 | 1,750 | 1,790 | 13,000 | 2,712.12 |
| 1985-11-29 | 1,810 | 1,810 | 1,790 | 1,790 | 16,000 | 2,712.12 |
| 1985-11-28 | 1,810 | 1,840 | 1,810 | 1,830 | 94,000 | 2,772.73 |
| 1985-11-27 | 1,780 | 1,790 | 1,760 | 1,790 | 101,000 | 2,712.12 |
| 1985-11-26 | 1,780 | 1,800 | 1,750 | 1,750 | 53,000 | 2,651.52 |
| 1985-11-25 | 1,820 | 1,840 | 1,800 | 1,800 | 62,000 | 2,727.27 |
| 1985-11-22 | 1,780 | 1,850 | 1,780 | 1,830 | 87,000 | 2,772.73 |
| 1985-11-21 | 1,820 | 1,830 | 1,760 | 1,780 | 102,000 | 2,696.97 |
| 1985-11-20 | 1,760 | 1,830 | 1,760 | 1,810 | 49,000 | 2,742.42 |
| 1985-11-19 | 1,760 | 1,790 | 1,760 | 1,790 | 32,000 | 2,712.12 |
| 1985-11-18 | 1,740 | 1,800 | 1,740 | 1,790 | 92,000 | 2,712.12 |
| 1985-11-16 | 1,710 | 1,770 | 1,710 | 1,770 | 28,000 | 2,681.82 |
| 1985-11-15 | 1,700 | 1,740 | 1,670 | 1,710 | 92,000 | 2,590.91 |
| 1985-11-14 | 1,680 | 1,710 | 1,650 | 1,700 | 100,000 | 2,575.76 |
| 1985-11-13 | 1,700 | 1,710 | 1,670 | 1,710 | 135,000 | 2,590.91 |
| 1985-11-12 | 1,770 | 1,770 | 1,710 | 1,750 | 194,000 | 2,651.52 |
| 1985-11-11 | 1,890 | 1,890 | 1,800 | 1,800 | 71,000 | 2,727.27 |
| 1985-11-08 | 1,920 | 1,950 | 1,920 | 1,920 | 92,000 | 2,909.09 |
| 1985-11-07 | 1,990 | 1,990 | 1,950 | 1,950 | 111,000 | 2,954.55 |
| 1985-11-06 | 1,930 | 2,000 | 1,900 | 1,990 | 278,000 | 3,015.15 |
| 1985-11-05 | 1,890 | 1,930 | 1,890 | 1,930 | 56,000 | 2,924.24 |
| 1985-11-02 | 1,940 | 1,980 | 1,930 | 1,950 | 100,000 | 2,954.55 |
| 1985-11-01 | 1,910 | 1,930 | 1,810 | 1,930 | 86,000 | 2,924.24 |
| 1985-10-31 | 1,950 | 2,010 | 1,910 | 1,910 | 441,000 | 2,893.94 |
| 1985-10-30 | 1,810 | 1,930 | 1,800 | 1,910 | 201,000 | 2,893.94 |
| 1985-10-29 | 1,850 | 1,870 | 1,830 | 1,830 | 149,000 | 2,772.73 |
| 1985-10-28 | 1,850 | 1,930 | 1,850 | 1,880 | 289,000 | 2,848.48 |
| 1985-10-26 | 1,800 | 1,850 | 1,770 | 1,850 | 150,000 | 2,803.03 |
| 1985-10-25 | 1,770 | 1,860 | 1,770 | 1,830 | 562,000 | 2,772.73 |
| 1985-10-24 | 1,680 | 1,740 | 1,680 | 1,740 | 61,000 | 2,636.36 |
| 1985-10-23 | 1,750 | 1,750 | 1,690 | 1,690 | 66,000 | 2,560.61 |
| 1985-10-22 | 1,700 | 1,750 | 1,680 | 1,730 | 98,000 | 2,621.21 |
| 1985-10-21 | 1,700 | 1,700 | 1,690 | 1,700 | 46,000 | 2,575.76 |
| 1985-10-19 | 1,720 | 1,720 | 1,700 | 1,700 | 63,000 | 2,575.76 |
| 1985-10-18 | 1,730 | 1,780 | 1,690 | 1,750 | 205,000 | 2,651.52 |
| 1985-10-17 | 1,730 | 1,730 | 1,670 | 1,730 | 150,000 | 2,621.21 |
| 1985-10-16 | 1,630 | 1,700 | 1,630 | 1,670 | 287,000 | 2,530.30 |
| 1985-10-15 | 1,630 | 1,630 | 1,600 | 1,630 | 38,000 | 2,469.70 |
| 1985-10-14 | 1,620 | 1,640 | 1,600 | 1,610 | 58,000 | 2,439.39 |
| 1985-10-11 | 1,610 | 1,650 | 1,610 | 1,640 | 139,000 | 2,484.85 |
| 1985-10-09 | 1,510 | 1,650 | 1,510 | 1,640 | 134,000 | 2,484.85 |
| 1985-10-08 | 1,470 | 1,540 | 1,470 | 1,540 | 58,000 | 2,333.33 |
| 1985-10-07 | 1,430 | 1,490 | 1,430 | 1,490 | 13,000 | 2,257.58 |
| 1985-10-05 | 1,400 | 1,450 | 1,400 | 1,450 | 22,000 | 2,196.97 |
| 1985-10-04 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 | 2,151.52 |
| 1985-10-03 | 1,480 | 1,510 | 1,480 | 1,480 | 48,000 | 2,242.42 |
| 1985-10-02 | 1,460 | 1,500 | 1,420 | 1,500 | 65,000 | 2,272.73 |
| 1985-10-01 | 1,400 | 1,480 | 1,400 | 1,480 | 52,000 | 2,242.42 |
| 1985-09-30 | 1,410 | 1,420 | 1,400 | 1,400 | 63,000 | 2,121.21 |
| 1985-09-28 | 1,380 | 1,420 | 1,380 | 1,420 | 43,000 | 2,151.52 |
| 1985-09-27 | 1,370 | 1,400 | 1,370 | 1,400 | 61,000 | 2,121.21 |
| 1985-09-26 | 1,450 | 1,450 | 1,400 | 1,400 | 46,000 | 2,121.21 |
| 1985-09-25 | 1,560 | 1,560 | 1,450 | 1,450 | 39,000 | 2,196.97 |
| 1985-09-24 | 1,540 | 1,560 | 1,530 | 1,530 | 52,000 | 2,318.18 |
| 1985-09-21 | 1,530 | 1,580 | 1,530 | 1,580 | 10,000 | 2,393.94 |
| 1985-09-20 | 1,550 | 1,550 | 1,530 | 1,530 | 18,000 | 2,318.18 |
| 1985-09-19 | 1,540 | 1,540 | 1,530 | 1,530 | 45,000 | 2,318.18 |
| 1985-09-18 | 1,540 | 1,560 | 1,540 | 1,540 | 117,000 | 2,333.33 |
| 1985-09-17 | 1,570 | 1,570 | 1,530 | 1,530 | 36,000 | 2,318.18 |
| 1985-09-13 | 1,600 | 1,600 | 1,560 | 1,570 | 55,000 | 2,378.79 |
| 1985-09-12 | 1,560 | 1,580 | 1,550 | 1,560 | 58,000 | 2,363.64 |
| 1985-09-11 | 1,500 | 1,600 | 1,500 | 1,600 | 184,000 | 2,424.24 |
| 1985-09-10 | 1,510 | 1,530 | 1,490 | 1,520 | 245,000 | 2,303.03 |
| 1985-09-09 | 1,480 | 1,520 | 1,470 | 1,520 | 103,000 | 2,303.03 |
| 1985-09-07 | 1,470 | 1,480 | 1,450 | 1,480 | 29,000 | 2,242.42 |
| 1985-09-06 | 1,480 | 1,500 | 1,470 | 1,480 | 39,000 | 2,242.42 |
| 1985-09-05 | 1,480 | 1,480 | 1,450 | 1,480 | 38,000 | 2,242.42 |
| 1985-09-04 | 1,500 | 1,500 | 1,480 | 1,480 | 70,000 | 2,242.42 |
| 1985-09-03 | 1,510 | 1,560 | 1,500 | 1,500 | 42,000 | 2,272.73 |
| 1985-09-02 | 1,490 | 1,500 | 1,490 | 1,500 | 37,000 | 2,272.73 |
| 1985-08-31 | 1,490 | 1,490 | 1,490 | 1,490 | 44,000 | 2,257.58 |
| 1985-08-30 | 1,580 | 1,580 | 1,550 | 1,550 | 26,000 | 2,348.48 |
| 1985-08-29 | 1,550 | 1,600 | 1,550 | 1,600 | 50,000 | 2,424.24 |
| 1985-08-28 | 1,600 | 1,600 | 1,580 | 1,580 | 25,000 | 2,393.94 |
| 1985-08-27 | 1,580 | 1,600 | 1,580 | 1,590 | 55,000 | 2,409.09 |
| 1985-08-26 | 1,590 | 1,600 | 1,580 | 1,600 | 20,000 | 2,424.24 |
| 1985-08-24 | 1,530 | 1,580 | 1,500 | 1,580 | 37,000 | 2,393.94 |
| 1985-08-23 | 1,580 | 1,580 | 1,500 | 1,500 | 97,000 | 2,272.73 |
| 1985-08-22 | 1,600 | 1,600 | 1,560 | 1,560 | 45,000 | 2,363.64 |
| 1985-08-21 | 1,640 | 1,640 | 1,600 | 1,620 | 26,000 | 2,454.55 |
| 1985-08-20 | 1,600 | 1,660 | 1,550 | 1,660 | 78,000 | 2,515.15 |
| 1985-08-19 | 1,600 | 1,610 | 1,550 | 1,600 | 54,000 | 2,424.24 |
| 1985-08-17 | 1,600 | 1,610 | 1,560 | 1,580 | 34,000 | 2,393.94 |
| 1985-08-16 | 1,600 | 1,620 | 1,600 | 1,600 | 51,000 | 2,424.24 |
| 1985-08-15 | 1,610 | 1,640 | 1,600 | 1,620 | 71,000 | 2,454.55 |
| 1985-08-14 | 1,610 | 1,660 | 1,610 | 1,660 | 53,000 | 2,515.15 |
| 1985-08-13 | 1,580 | 1,610 | 1,580 | 1,600 | 59,000 | 2,424.24 |
| 1985-08-12 | 1,640 | 1,640 | 1,580 | 1,610 | 41,000 | 2,439.39 |
| 1985-08-09 | 1,660 | 1,660 | 1,650 | 1,650 | 18,000 | 2,500 |
| 1985-08-08 | 1,710 | 1,720 | 1,660 | 1,660 | 46,000 | 2,515.15 |
| 1985-08-07 | 1,730 | 1,740 | 1,690 | 1,710 | 120,000 | 2,590.91 |
| 1985-08-06 | 1,640 | 1,800 | 1,630 | 1,740 | 145,000 | 2,636.36 |
| 1985-08-05 | 1,620 | 1,650 | 1,620 | 1,650 | 23,000 | 2,500 |
| 1985-08-03 | 1,660 | 1,660 | 1,630 | 1,660 | 68,000 | 2,515.15 |
| 1985-08-02 | 1,620 | 1,710 | 1,600 | 1,660 | 172,000 | 2,515.15 |
| 1985-08-01 | 1,420 | 1,620 | 1,420 | 1,620 | 194,000 | 2,454.55 |
| 1985-07-31 | 1,360 | 1,430 | 1,360 | 1,420 | 106,000 | 2,151.52 |
| 1985-07-30 | 1,410 | 1,420 | 1,370 | 1,380 | 69,000 | 2,090.91 |
| 1985-07-29 | 1,390 | 1,440 | 1,380 | 1,420 | 110,000 | 2,151.52 |
| 1985-07-27 | 1,320 | 1,410 | 1,320 | 1,370 | 63,000 | 2,075.76 |
| 1985-07-26 | 1,230 | 1,350 | 1,210 | 1,300 | 221,000 | 1,969.70 |
| 1985-07-25 | 1,380 | 1,380 | 1,230 | 1,230 | 204,000 | 1,863.64 |
| 1985-07-24 | 1,390 | 1,410 | 1,380 | 1,380 | 106,000 | 2,090.91 |
| 1985-07-23 | 1,440 | 1,480 | 1,400 | 1,400 | 136,000 | 2,121.21 |
| 1985-07-22 | 1,420 | 1,480 | 1,420 | 1,440 | 57,000 | 2,181.82 |
| 1985-07-20 | 1,500 | 1,510 | 1,410 | 1,410 | 54,000 | 2,136.36 |
| 1985-07-19 | 1,540 | 1,560 | 1,500 | 1,500 | 120,000 | 2,272.73 |
| 1985-07-18 | 1,610 | 1,640 | 1,570 | 1,570 | 252,000 | 2,378.79 |
| 1985-07-17 | 1,570 | 1,640 | 1,570 | 1,600 | 198,000 | 2,424.24 |
| 1985-07-16 | 1,560 | 1,600 | 1,550 | 1,570 | 128,000 | 2,378.79 |
| 1985-07-15 | 1,570 | 1,570 | 1,550 | 1,550 | 41,000 | 2,348.48 |
| 1985-07-12 | 1,690 | 1,700 | 1,660 | 1,660 | 52,000 | 2,515.15 |
| 1985-07-11 | 1,710 | 1,710 | 1,660 | 1,660 | 64,000 | 2,515.15 |
| 1985-07-10 | 1,760 | 1,790 | 1,760 | 1,780 | 42,000 | 2,696.97 |
| 1985-07-09 | 1,800 | 1,800 | 1,760 | 1,790 | 104,000 | 2,712.12 |
| 1985-07-08 | 1,900 | 1,900 | 1,850 | 1,850 | 73,000 | 2,803.03 |
| 1985-07-06 | 1,930 | 1,930 | 1,900 | 1,900 | 41,000 | 2,878.79 |
| 1985-07-05 | 1,950 | 1,950 | 1,930 | 1,930 | 56,000 | 2,924.24 |
| 1985-07-04 | 1,910 | 1,930 | 1,910 | 1,930 | 67,000 | 2,924.24 |
| 1985-07-03 | 1,950 | 1,960 | 1,900 | 1,930 | 62,000 | 2,924.24 |
| 1985-07-02 | 1,970 | 1,970 | 1,930 | 1,950 | 110,000 | 2,954.55 |
| 1985-07-01 | 1,990 | 2,000 | 1,980 | 1,990 | 6,000 | 3,015.15 |
| 1985-06-29 | 1,980 | 2,000 | 1,980 | 2,000 | 15,000 | 3,030.30 |
| 1985-06-28 | 1,990 | 2,010 | 1,990 | 2,010 | 103,000 | 3,045.45 |
| 1985-06-27 | 1,950 | 2,000 | 1,950 | 2,000 | 115,000 | 3,030.30 |
| 1985-06-26 | 1,950 | 1,990 | 1,950 | 1,990 | 112,000 | 3,015.15 |
| 1985-06-25 | 1,950 | 1,970 | 1,950 | 1,950 | 139,000 | 2,954.55 |
| 1985-06-24 | 1,930 | 1,980 | 1,930 | 1,980 | 187,000 | 3,000 |
| 1985-06-22 | 1,890 | 1,950 | 1,890 | 1,930 | 132,000 | 2,924.24 |
| 1985-06-21 | 1,890 | 1,900 | 1,860 | 1,890 | 198,000 | 2,863.64 |
| 1985-06-20 | 1,940 | 1,940 | 1,860 | 1,890 | 90,000 | 2,863.64 |
| 1985-06-19 | 1,980 | 1,980 | 1,920 | 1,970 | 36,000 | 2,984.85 |
| 1985-06-18 | 2,000 | 2,000 | 1,910 | 2,000 | 103,000 | 3,030.30 |
| 1985-06-17 | 2,000 | 2,000 | 1,950 | 2,000 | 60,000 | 3,030.30 |
| 1985-06-15 | 2,020 | 2,020 | 2,000 | 2,000 | 28,000 | 3,030.30 |
| 1985-06-14 | 2,040 | 2,040 | 2,020 | 2,030 | 17,000 | 3,075.76 |
| 1985-06-13 | 2,050 | 2,070 | 2,030 | 2,050 | 43,000 | 3,106.06 |
| 1985-06-12 | 2,020 | 2,060 | 2,020 | 2,050 | 21,000 | 3,106.06 |
| 1985-06-11 | 2,020 | 2,090 | 2,020 | 2,050 | 78,000 | 3,106.06 |
| 1985-06-10 | 2,030 | 2,030 | 2,000 | 2,000 | 30,000 | 3,030.30 |
| 1985-06-07 | 2,050 | 2,050 | 2,000 | 2,050 | 35,000 | 3,106.06 |
| 1985-06-06 | 2,040 | 2,050 | 2,000 | 2,050 | 58,000 | 3,106.06 |
| 1985-06-05 | 2,000 | 2,030 | 2,000 | 2,000 | 37,000 | 3,030.30 |
| 1985-06-04 | 1,880 | 1,960 | 1,880 | 1,950 | 44,000 | 2,954.55 |
| 1985-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 66,000 | 2,878.79 |
| 1985-06-01 | 2,180 | 2,190 | 2,050 | 2,050 | 45,000 | 3,106.06 |
| 1985-05-31 | 2,300 | 2,300 | 2,220 | 2,220 | 40,000 | 3,363.64 |
| 1985-05-30 | 2,340 | 2,340 | 2,240 | 2,340 | 55,000 | 3,545.45 |
| 1985-05-29 | 2,350 | 2,350 | 2,320 | 2,340 | 75,000 | 3,545.45 |
| 1985-05-28 | 2,310 | 2,380 | 2,310 | 2,350 | 66,000 | 3,560.61 |
| 1985-05-27 | 2,280 | 2,330 | 2,250 | 2,330 | 29,000 | 3,530.30 |
| 1985-05-25 | 2,300 | 2,300 | 2,270 | 2,270 | 19,000 | 3,439.39 |
| 1985-05-24 | 2,220 | 2,260 | 2,220 | 2,260 | 24,000 | 3,424.24 |
| 1985-05-23 | 2,290 | 2,300 | 2,250 | 2,250 | 46,000 | 3,409.09 |
| 1985-05-22 | 2,350 | 2,380 | 2,300 | 2,350 | 127,000 | 3,560.61 |
| 1985-05-21 | 2,360 | 2,400 | 2,360 | 2,390 | 150,000 | 3,621.21 |
| 1985-05-20 | 2,340 | 2,400 | 2,340 | 2,400 | 36,000 | 3,636.36 |
| 1985-05-18 | 2,400 | 2,430 | 2,380 | 2,380 | 39,000 | 3,606.06 |
| 1985-05-17 | 2,300 | 2,350 | 2,300 | 2,350 | 79,000 | 3,560.61 |
| 1985-05-16 | 2,350 | 2,360 | 2,300 | 2,300 | 113,000 | 3,484.85 |
| 1985-05-15 | 2,410 | 2,410 | 2,320 | 2,400 | 159,000 | 3,636.36 |
| 1985-05-14 | 2,500 | 2,500 | 2,440 | 2,450 | 138,000 | 3,712.12 |
| 1985-05-13 | 2,620 | 2,620 | 2,510 | 2,550 | 115,000 | 3,863.64 |
| 1985-05-10 | 2,630 | 2,650 | 2,590 | 2,650 | 83,000 | 4,015.15 |
| 1985-05-09 | 2,630 | 2,640 | 2,600 | 2,630 | 60,000 | 3,984.85 |
| 1985-05-08 | 2,650 | 2,650 | 2,600 | 2,640 | 70,000 | 4,000 |
| 1985-05-07 | 2,660 | 2,670 | 2,640 | 2,670 | 27,000 | 4,045.45 |
| 1985-05-04 | 2,630 | 2,680 | 2,630 | 2,670 | 31,000 | 4,045.45 |
| 1985-05-02 | 2,680 | 2,690 | 2,640 | 2,680 | 112,000 | 4,060.61 |
| 1985-05-01 | 2,680 | 2,690 | 2,660 | 2,690 | 233,000 | 4,075.76 |
| 1985-04-30 | 2,700 | 2,700 | 2,650 | 2,680 | 123,000 | 4,060.61 |
| 1985-04-27 | 2,710 | 2,710 | 2,680 | 2,700 | 48,000 | 4,090.91 |
| 1985-04-26 | 2,700 | 2,730 | 2,680 | 2,720 | 570,000 | 4,121.21 |
| 1985-04-25 | 2,640 | 2,670 | 2,600 | 2,600 | 189,000 | 3,939.39 |
| 1985-04-24 | 2,600 | 2,640 | 2,530 | 2,600 | 66,000 | 3,939.39 |
| 1985-04-23 | 2,670 | 2,670 | 2,600 | 2,670 | 64,000 | 4,045.45 |
| 1985-04-22 | 2,650 | 2,700 | 2,580 | 2,700 | 246,000 | 4,090.91 |
| 1985-04-20 | 2,700 | 2,700 | 2,600 | 2,690 | 250,000 | 4,075.76 |
| 1985-04-19 | 2,580 | 2,690 | 2,530 | 2,690 | 193,000 | 4,075.76 |
| 1985-04-18 | 2,600 | 2,650 | 2,570 | 2,590 | 110,000 | 3,924.24 |
| 1985-04-17 | 2,600 | 2,630 | 2,560 | 2,630 | 49,000 | 3,984.85 |
| 1985-04-16 | 2,660 | 2,670 | 2,520 | 2,560 | 172,000 | 3,878.79 |
| 1985-04-15 | 2,700 | 2,700 | 2,650 | 2,680 | 61,000 | 4,060.61 |
| 1985-04-12 | 2,560 | 2,680 | 2,560 | 2,680 | 116,000 | 4,060.61 |
| 1985-04-11 | 2,570 | 2,570 | 2,560 | 2,560 | 76,000 | 3,878.79 |
| 1985-04-10 | 2,580 | 2,580 | 2,520 | 2,560 | 59,000 | 3,878.79 |
| 1985-04-09 | 2,620 | 2,630 | 2,610 | 2,610 | 22,000 | 3,954.55 |
| 1985-04-08 | 2,640 | 2,650 | 2,630 | 2,640 | 33,000 | 4,000 |
| 1985-04-06 | 2,620 | 2,630 | 2,620 | 2,630 | 17,000 | 3,984.85 |
| 1985-04-05 | 2,670 | 2,700 | 2,610 | 2,680 | 83,000 | 4,060.61 |
| 1985-04-04 | 2,650 | 2,690 | 2,650 | 2,670 | 202,000 | 4,045.45 |
| 1985-04-03 | 2,640 | 2,660 | 2,620 | 2,620 | 53,000 | 3,969.70 |
| 1985-04-02 | 2,680 | 2,700 | 2,650 | 2,660 | 64,000 | 4,030.30 |
| 1985-04-01 | 2,630 | 2,650 | 2,620 | 2,640 | 88,000 | 4,000 |
| 1985-03-30 | 2,640 | 2,640 | 2,620 | 2,620 | 135,000 | 3,969.70 |
| 1985-03-29 | 2,700 | 2,700 | 2,590 | 2,640 | 88,000 | 4,000 |
| 1985-03-28 | 2,690 | 2,700 | 2,670 | 2,680 | 22,000 | 4,060.61 |
| 1985-03-27 | 2,700 | 2,770 | 2,700 | 2,710 | 102,000 | 4,106.06 |
| 1985-03-26 | 3,310 | 3,350 | 3,260 | 3,290 | 139,000 | 4,154.04 |
| 1985-03-25 | 3,360 | 3,360 | 3,300 | 3,300 | 123,000 | 4,166.67 |
| 1985-03-23 | 3,330 | 3,370 | 3,310 | 3,310 | 111,000 | 4,179.29 |
| 1985-03-22 | 3,400 | 3,400 | 3,360 | 3,380 | 176,000 | 4,267.68 |
| 1985-03-20 | 3,390 | 3,410 | 3,380 | 3,400 | 178,000 | 4,292.93 |
| 1985-03-19 | 3,500 | 3,500 | 3,400 | 3,410 | 92,000 | 4,305.56 |
| 1985-03-18 | 3,500 | 3,500 | 3,450 | 3,450 | 118,000 | 4,356.06 |
| 1985-03-16 | 3,480 | 3,520 | 3,450 | 3,500 | 39,000 | 4,419.19 |
| 1985-03-15 | 3,460 | 3,550 | 3,450 | 3,530 | 352,000 | 4,457.07 |
| 1985-03-14 | 3,310 | 3,500 | 3,290 | 3,400 | 245,000 | 4,292.93 |
| 1985-03-13 | 3,270 | 3,350 | 3,270 | 3,310 | 96,000 | 4,179.29 |
| 1985-03-12 | 3,240 | 3,290 | 3,240 | 3,280 | 116,000 | 4,141.41 |
| 1985-03-11 | 3,290 | 3,300 | 3,210 | 3,210 | 140,000 | 4,053.03 |
| 1985-03-08 | 3,240 | 3,340 | 3,230 | 3,290 | 117,000 | 4,154.04 |
| 1985-03-07 | 3,220 | 3,250 | 3,190 | 3,250 | 117,000 | 4,103.54 |
| 1985-03-06 | 3,220 | 3,270 | 3,190 | 3,190 | 190,000 | 4,027.78 |
| 1985-03-05 | 3,330 | 3,350 | 3,220 | 3,220 | 177,000 | 4,065.66 |
| 1985-03-04 | 3,310 | 3,380 | 3,310 | 3,330 | 188,000 | 4,204.55 |
| 1985-03-02 | 3,370 | 3,400 | 3,300 | 3,340 | 105,000 | 4,217.17 |
| 1985-03-01 | 3,420 | 3,430 | 3,350 | 3,350 | 265,000 | 4,229.80 |
| 1985-02-28 | 3,350 | 3,450 | 3,300 | 3,430 | 161,000 | 4,330.81 |
| 1985-02-27 | 3,370 | 3,370 | 3,300 | 3,340 | 91,000 | 4,217.17 |
| 1985-02-26 | 3,450 | 3,450 | 3,300 | 3,300 | 260,000 | 4,166.67 |
| 1985-02-25 | 3,350 | 3,380 | 3,320 | 3,350 | 92,000 | 4,229.80 |
| 1985-02-23 | 3,440 | 3,440 | 3,380 | 3,380 | 58,000 | 4,267.68 |
| 1985-02-22 | 3,410 | 3,430 | 3,380 | 3,400 | 129,000 | 4,292.93 |
| 1985-02-21 | 3,460 | 3,460 | 3,390 | 3,390 | 304,000 | 4,280.30 |
| 1985-02-20 | 3,400 | 3,470 | 3,380 | 3,410 | 449,000 | 4,305.56 |
| 1985-02-19 | 3,410 | 3,450 | 3,380 | 3,400 | 371,000 | 4,292.93 |
| 1985-02-18 | 3,230 | 3,400 | 3,220 | 3,400 | 543,000 | 4,292.93 |
| 1985-02-16 | 3,280 | 3,280 | 3,230 | 3,230 | 157,000 | 4,078.28 |
| 1985-02-15 | 3,140 | 3,300 | 3,130 | 3,230 | 702,000 | 4,078.28 |
| 1985-02-14 | 3,150 | 3,150 | 3,050 | 3,140 | 167,000 | 3,964.65 |
| 1985-02-13 | 3,130 | 3,180 | 3,110 | 3,130 | 621,000 | 3,952.02 |
| 1985-02-12 | 3,020 | 3,130 | 3,020 | 3,100 | 529,000 | 3,914.14 |
| 1985-02-08 | 3,090 | 3,090 | 3,020 | 3,070 | 244,000 | 3,876.26 |
| 1985-02-07 | 2,980 | 3,110 | 2,980 | 3,060 | 578,000 | 3,863.64 |
| 1985-02-06 | 2,940 | 3,030 | 2,940 | 2,970 | 358,000 | 3,750 |
| 1985-02-05 | 2,900 | 2,950 | 2,880 | 2,900 | 258,000 | 3,661.62 |
| 1985-02-04 | 2,870 | 2,940 | 2,870 | 2,880 | 61,000 | 3,636.36 |
| 1985-02-02 | 2,880 | 2,880 | 2,870 | 2,870 | 37,000 | 3,623.74 |
| 1985-02-01 | 2,870 | 2,890 | 2,870 | 2,880 | 116,000 | 3,636.36 |
| 1985-01-31 | 2,900 | 2,920 | 2,890 | 2,910 | 125,000 | 3,674.24 |
| 1985-01-30 | 2,880 | 2,950 | 2,850 | 2,940 | 194,000 | 3,712.12 |
| 1985-01-29 | 2,840 | 2,910 | 2,830 | 2,850 | 99,000 | 3,598.48 |
| 1985-01-28 | 2,850 | 2,900 | 2,830 | 2,850 | 71,000 | 3,598.48 |
| 1985-01-26 | 2,920 | 2,920 | 2,850 | 2,850 | 48,000 | 3,598.48 |
| 1985-01-25 | 2,920 | 2,920 | 2,890 | 2,890 | 68,000 | 3,648.99 |
| 1985-01-24 | 2,950 | 2,950 | 2,930 | 2,930 | 34,000 | 3,699.49 |
| 1985-01-23 | 2,970 | 2,970 | 2,920 | 2,930 | 69,000 | 3,699.49 |
| 1985-01-22 | 3,000 | 3,020 | 2,930 | 2,930 | 139,000 | 3,699.49 |
| 1985-01-21 | 3,000 | 3,040 | 2,930 | 3,000 | 310,000 | 3,787.88 |
| 1985-01-19 | 3,000 | 3,010 | 3,000 | 3,010 | 71,000 | 3,800.51 |
| 1985-01-18 | 3,000 | 3,080 | 2,990 | 3,010 | 500,000 | 3,800.51 |
| 1985-01-17 | 2,970 | 3,010 | 2,930 | 3,000 | 348,000 | 3,787.88 |
| 1985-01-16 | 2,960 | 2,960 | 2,890 | 2,930 | 118,000 | 3,699.49 |
| 1985-01-14 | 2,900 | 2,960 | 2,900 | 2,950 | 284,000 | 3,724.75 |
| 1985-01-11 | 2,890 | 2,940 | 2,850 | 2,890 | 308,000 | 3,648.99 |
| 1985-01-10 | 2,980 | 3,000 | 2,890 | 2,900 | 906,000 | 3,661.62 |
| 1985-01-09 | 2,840 | 2,890 | 2,830 | 2,840 | 230,000 | 3,585.86 |
| 1985-01-08 | 2,780 | 2,820 | 2,750 | 2,800 | 218,000 | 3,535.35 |
| 1985-01-07 | 2,790 | 2,790 | 2,770 | 2,780 | 78,000 | 3,510.10 |
| 1985-01-05 | 2,770 | 2,800 | 2,750 | 2,750 | 10,000 | 3,472.22 |
| 1985-01-04 | 2,810 | 2,810 | 2,770 | 2,800 | 35,000 | 3,535.35 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
