5563 新日本電工(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 | 865 | 890 | 860 | 880 | 726,000 | 758.62 |
| 1985-12-27 | 873 | 883 | 865 | 865 | 495,000 | 745.69 |
| 1985-12-26 | 890 | 900 | 880 | 883 | 319,000 | 761.21 |
| 1985-12-25 | 884 | 891 | 873 | 890 | 434,000 | 767.24 |
| 1985-12-24 | 887 | 900 | 883 | 883 | 313,000 | 761.21 |
| 1985-12-23 | 910 | 910 | 885 | 897 | 314,000 | 773.28 |
| 1985-12-21 | 889 | 910 | 889 | 900 | 108,000 | 775.86 |
| 1985-12-20 | 901 | 910 | 888 | 888 | 256,000 | 765.52 |
| 1985-12-19 | 919 | 930 | 889 | 901 | 279,000 | 776.72 |
| 1985-12-18 | 940 | 955 | 915 | 929 | 482,000 | 800.86 |
| 1985-12-17 | 895 | 935 | 894 | 930 | 257,000 | 801.72 |
| 1985-12-16 | 895 | 895 | 886 | 886 | 81,000 | 763.79 |
| 1985-12-13 | 882 | 915 | 882 | 885 | 218,000 | 762.93 |
| 1985-12-12 | 876 | 894 | 876 | 890 | 216,000 | 767.24 |
| 1985-12-11 | 895 | 897 | 875 | 880 | 319,000 | 758.62 |
| 1985-12-10 | 907 | 907 | 895 | 897 | 145,000 | 773.28 |
| 1985-12-09 | 913 | 920 | 902 | 908 | 77,000 | 782.76 |
| 1985-12-07 | 918 | 918 | 907 | 918 | 84,000 | 791.38 |
| 1985-12-06 | 912 | 940 | 911 | 913 | 338,000 | 787.07 |
| 1985-12-05 | 947 | 947 | 920 | 922 | 250,000 | 794.83 |
| 1985-12-04 | 985 | 999 | 945 | 947 | 842,000 | 816.38 |
| 1985-12-03 | 958 | 985 | 956 | 969 | 739,000 | 835.35 |
| 1985-12-02 | 863 | 895 | 863 | 895 | 428,000 | 771.55 |
| 1985-11-30 | 882 | 890 | 862 | 873 | 247,000 | 752.59 |
| 1985-11-29 | 895 | 900 | 880 | 881 | 341,000 | 759.48 |
| 1985-11-28 | 895 | 915 | 890 | 891 | 203,000 | 768.10 |
| 1985-11-27 | 919 | 919 | 885 | 890 | 236,000 | 767.24 |
| 1985-11-26 | 916 | 916 | 900 | 911 | 90,000 | 785.35 |
| 1985-11-25 | 923 | 923 | 910 | 915 | 116,000 | 788.79 |
| 1985-11-22 | 891 | 925 | 885 | 924 | 368,000 | 796.55 |
| 1985-11-21 | 891 | 892 | 880 | 880 | 327,000 | 758.62 |
| 1985-11-20 | 915 | 917 | 886 | 891 | 449,000 | 768.10 |
| 1985-11-19 | 930 | 934 | 910 | 921 | 172,000 | 793.97 |
| 1985-11-18 | 949 | 955 | 931 | 931 | 153,000 | 802.59 |
| 1985-11-16 | 945 | 954 | 935 | 943 | 89,000 | 812.93 |
| 1985-11-15 | 950 | 965 | 950 | 965 | 122,000 | 831.90 |
| 1985-11-14 | 945 | 960 | 936 | 960 | 148,000 | 827.59 |
| 1985-11-13 | 980 | 980 | 941 | 945 | 169,000 | 814.66 |
| 1985-11-12 | 998 | 998 | 973 | 980 | 207,000 | 844.83 |
| 1985-11-11 | 976 | 1,010 | 976 | 998 | 383,000 | 860.35 |
| 1985-11-08 | 969 | 1,020 | 969 | 986 | 1,113,000 | 850 |
| 1985-11-07 | 947 | 980 | 937 | 975 | 319,000 | 840.52 |
| 1985-11-06 | 912 | 930 | 912 | 928 | 273,000 | 800 |
| 1985-11-05 | 948 | 948 | 911 | 916 | 173,000 | 789.66 |
| 1985-11-02 | 930 | 940 | 930 | 938 | 101,000 | 808.62 |
| 1985-11-01 | 951 | 961 | 926 | 935 | 360,000 | 806.03 |
| 1985-10-31 | 961 | 970 | 951 | 956 | 148,000 | 824.14 |
| 1985-10-30 | 1,000 | 1,000 | 957 | 957 | 188,000 | 825 |
| 1985-10-29 | 980 | 1,010 | 971 | 1,000 | 505,000 | 862.07 |
| 1985-10-28 | 955 | 970 | 945 | 970 | 207,000 | 836.21 |
| 1985-10-26 | 960 | 965 | 950 | 960 | 67,000 | 827.59 |
| 1985-10-25 | 960 | 975 | 945 | 965 | 322,000 | 831.90 |
| 1985-10-24 | 958 | 969 | 941 | 955 | 360,000 | 823.28 |
| 1985-10-23 | 1,010 | 1,020 | 950 | 978 | 503,000 | 843.10 |
| 1985-10-22 | 1,020 | 1,040 | 1,000 | 1,000 | 194,000 | 862.07 |
| 1985-10-21 | 1,020 | 1,070 | 1,020 | 1,040 | 466,000 | 896.55 |
| 1985-10-19 | 1,000 | 1,010 | 1,000 | 1,000 | 192,000 | 862.07 |
| 1985-10-18 | 1,020 | 1,040 | 990 | 1,000 | 693,000 | 862.07 |
| 1985-10-17 | 1,050 | 1,090 | 1,010 | 1,010 | 721,000 | 870.69 |
| 1985-10-16 | 1,020 | 1,100 | 995 | 1,060 | 2,467,000 | 913.79 |
| 1985-10-15 | 972 | 1,040 | 962 | 1,020 | 2,447,000 | 879.31 |
| 1985-10-14 | 940 | 975 | 940 | 962 | 1,102,000 | 829.31 |
| 1985-10-11 | 900 | 957 | 900 | 950 | 1,220,000 | 818.97 |
| 1985-10-09 | 899 | 940 | 887 | 897 | 1,380,000 | 773.28 |
| 1985-10-08 | 866 | 900 | 866 | 895 | 1,521,000 | 771.55 |
| 1985-10-07 | 815 | 819 | 794 | 806 | 699,000 | 694.83 |
| 1985-10-05 | 783 | 792 | 773 | 774 | 336,000 | 667.24 |
| 1985-10-04 | 770 | 799 | 770 | 773 | 876,000 | 666.38 |
| 1985-10-03 | 770 | 810 | 760 | 760 | 1,016,000 | 655.17 |
| 1985-10-02 | 791 | 800 | 750 | 760 | 1,816,000 | 655.17 |
| 1985-10-01 | 821 | 834 | 810 | 830 | 951,000 | 715.52 |
| 1985-09-30 | 890 | 891 | 833 | 870 | 690,000 | 750 |
| 1985-09-28 | 891 | 900 | 890 | 891 | 137,000 | 768.10 |
| 1985-09-27 | 919 | 919 | 890 | 909 | 385,000 | 783.62 |
| 1985-09-26 | 896 | 910 | 871 | 909 | 447,000 | 783.62 |
| 1985-09-25 | 935 | 935 | 903 | 911 | 283,000 | 785.35 |
| 1985-09-24 | 950 | 959 | 931 | 949 | 493,000 | 818.10 |
| 1985-09-21 | 898 | 950 | 898 | 945 | 439,000 | 814.66 |
| 1985-09-20 | 900 | 908 | 885 | 908 | 746,000 | 782.76 |
| 1985-09-19 | 929 | 929 | 895 | 896 | 424,000 | 772.41 |
| 1985-09-18 | 880 | 934 | 876 | 929 | 1,048,000 | 800.86 |
| 1985-09-17 | 999 | 1,000 | 910 | 910 | 1,054,000 | 784.48 |
| 1985-09-13 | 1,030 | 1,030 | 990 | 1,000 | 573,000 | 862.07 |
| 1985-09-12 | 1,050 | 1,050 | 1,040 | 1,040 | 176,000 | 896.55 |
| 1985-09-11 | 1,040 | 1,050 | 1,040 | 1,050 | 177,000 | 905.17 |
| 1985-09-10 | 1,040 | 1,060 | 1,030 | 1,050 | 152,000 | 905.17 |
| 1985-09-09 | 1,040 | 1,040 | 1,030 | 1,040 | 111,000 | 896.55 |
| 1985-09-07 | 1,040 | 1,070 | 1,040 | 1,040 | 168,000 | 896.55 |
| 1985-09-06 | 1,030 | 1,070 | 1,030 | 1,050 | 232,000 | 905.17 |
| 1985-09-05 | 1,020 | 1,050 | 1,020 | 1,050 | 265,000 | 905.17 |
| 1985-09-04 | 1,060 | 1,080 | 1,010 | 1,020 | 590,000 | 879.31 |
| 1985-09-03 | 1,100 | 1,130 | 1,080 | 1,080 | 814,000 | 931.03 |
| 1985-09-02 | 1,100 | 1,100 | 1,070 | 1,100 | 391,000 | 948.28 |
| 1985-08-31 | 1,060 | 1,100 | 1,060 | 1,100 | 946,000 | 948.28 |
| 1985-08-30 | 1,070 | 1,080 | 971 | 1,050 | 1,940,000 | 905.17 |
| 1985-08-29 | 1,140 | 1,140 | 1,070 | 1,100 | 626,000 | 948.28 |
| 1985-08-28 | 1,180 | 1,180 | 1,150 | 1,150 | 741,000 | 991.38 |
| 1985-08-27 | 1,100 | 1,160 | 1,090 | 1,160 | 842,000 | 1,000 |
| 1985-08-26 | 1,060 | 1,100 | 1,050 | 1,100 | 395,000 | 948.28 |
| 1985-08-24 | 1,070 | 1,070 | 1,050 | 1,070 | 240,000 | 922.41 |
| 1985-08-23 | 1,070 | 1,120 | 1,070 | 1,070 | 409,000 | 922.41 |
| 1985-08-22 | 1,090 | 1,100 | 1,070 | 1,090 | 310,000 | 939.66 |
| 1985-08-21 | 1,110 | 1,110 | 1,060 | 1,090 | 411,000 | 939.66 |
| 1985-08-20 | 1,150 | 1,160 | 1,110 | 1,130 | 161,000 | 974.14 |
| 1985-08-19 | 1,150 | 1,160 | 1,110 | 1,150 | 329,000 | 991.38 |
| 1985-08-17 | 1,110 | 1,130 | 1,110 | 1,130 | 190,000 | 974.14 |
| 1985-08-16 | 1,100 | 1,120 | 1,100 | 1,120 | 183,000 | 965.52 |
| 1985-08-15 | 1,130 | 1,130 | 1,100 | 1,100 | 241,000 | 948.28 |
| 1985-08-14 | 1,090 | 1,130 | 1,090 | 1,130 | 349,000 | 974.14 |
| 1985-08-13 | 1,110 | 1,120 | 1,080 | 1,080 | 473,000 | 931.03 |
| 1985-08-12 | 1,120 | 1,170 | 1,090 | 1,130 | 817,000 | 974.14 |
| 1985-08-09 | 1,110 | 1,170 | 1,020 | 1,100 | 1,806,000 | 948.28 |
| 1985-08-08 | 1,300 | 1,300 | 1,100 | 1,100 | 1,740,000 | 948.28 |
| 1985-08-07 | 1,290 | 1,340 | 1,280 | 1,300 | 588,000 | 1,120.69 |
| 1985-08-06 | 1,260 | 1,290 | 1,250 | 1,290 | 622,000 | 1,112.07 |
| 1985-08-05 | 1,330 | 1,330 | 1,280 | 1,280 | 455,000 | 1,103.45 |
| 1985-08-03 | 1,320 | 1,340 | 1,320 | 1,330 | 245,000 | 1,146.55 |
| 1985-08-02 | 1,350 | 1,380 | 1,330 | 1,330 | 369,000 | 1,146.55 |
| 1985-08-01 | 1,390 | 1,400 | 1,350 | 1,360 | 591,000 | 1,172.41 |
| 1985-07-31 | 1,340 | 1,360 | 1,310 | 1,350 | 481,000 | 1,163.79 |
| 1985-07-30 | 1,370 | 1,380 | 1,350 | 1,350 | 333,000 | 1,163.79 |
| 1985-07-29 | 1,430 | 1,440 | 1,360 | 1,360 | 324,000 | 1,172.41 |
| 1985-07-27 | 1,410 | 1,440 | 1,400 | 1,410 | 413,000 | 1,215.52 |
| 1985-07-26 | 1,440 | 1,440 | 1,380 | 1,390 | 546,000 | 1,198.28 |
| 1985-07-25 | 1,340 | 1,430 | 1,330 | 1,430 | 837,000 | 1,232.76 |
| 1985-07-24 | 1,370 | 1,380 | 1,330 | 1,350 | 546,000 | 1,163.79 |
| 1985-07-23 | 1,390 | 1,390 | 1,370 | 1,370 | 317,000 | 1,181.03 |
| 1985-07-22 | 1,390 | 1,400 | 1,370 | 1,370 | 373,000 | 1,181.03 |
| 1985-07-20 | 1,390 | 1,410 | 1,380 | 1,410 | 169,000 | 1,215.52 |
| 1985-07-19 | 1,400 | 1,420 | 1,380 | 1,380 | 415,000 | 1,189.66 |
| 1985-07-18 | 1,450 | 1,450 | 1,380 | 1,400 | 416,000 | 1,206.90 |
| 1985-07-17 | 1,380 | 1,470 | 1,380 | 1,460 | 474,000 | 1,258.62 |
| 1985-07-16 | 1,400 | 1,400 | 1,370 | 1,370 | 417,000 | 1,181.03 |
| 1985-07-15 | 1,460 | 1,470 | 1,410 | 1,410 | 531,000 | 1,215.52 |
| 1985-07-12 | 1,470 | 1,490 | 1,460 | 1,480 | 363,000 | 1,275.86 |
| 1985-07-11 | 1,480 | 1,490 | 1,440 | 1,490 | 741,000 | 1,284.48 |
| 1985-07-10 | 1,500 | 1,510 | 1,480 | 1,480 | 537,000 | 1,275.86 |
| 1985-07-09 | 1,510 | 1,510 | 1,490 | 1,490 | 382,000 | 1,284.48 |
| 1985-07-08 | 1,540 | 1,550 | 1,490 | 1,490 | 442,000 | 1,284.48 |
| 1985-07-06 | 1,570 | 1,570 | 1,540 | 1,540 | 562,000 | 1,327.59 |
| 1985-07-05 | 1,550 | 1,570 | 1,530 | 1,560 | 1,397,000 | 1,344.83 |
| 1985-07-04 | 1,560 | 1,570 | 1,500 | 1,500 | 764,000 | 1,293.10 |
| 1985-07-03 | 1,610 | 1,620 | 1,560 | 1,560 | 3,083,000 | 1,344.83 |
| 1985-07-02 | 1,560 | 1,610 | 1,550 | 1,580 | 6,010,000 | 1,362.07 |
| 1985-07-01 | 1,520 | 1,540 | 1,490 | 1,530 | 1,421,000 | 1,318.97 |
| 1985-06-29 | 1,490 | 1,520 | 1,470 | 1,520 | 1,028,000 | 1,310.34 |
| 1985-06-28 | 1,470 | 1,510 | 1,460 | 1,490 | 1,711,000 | 1,284.48 |
| 1985-06-27 | 1,440 | 1,450 | 1,420 | 1,450 | 653,000 | 1,250 |
| 1985-06-26 | 1,470 | 1,470 | 1,420 | 1,450 | 837,000 | 1,250 |
| 1985-06-25 | 1,360 | 1,470 | 1,360 | 1,460 | 895,000 | 1,258.62 |
| 1985-06-24 | 1,380 | 1,390 | 1,340 | 1,390 | 553,000 | 1,198.28 |
| 1985-06-22 | 1,370 | 1,390 | 1,360 | 1,390 | 161,000 | 1,198.28 |
| 1985-06-21 | 1,380 | 1,420 | 1,360 | 1,370 | 528,000 | 1,181.03 |
| 1985-06-20 | 1,390 | 1,400 | 1,360 | 1,360 | 566,000 | 1,172.41 |
| 1985-06-19 | 1,410 | 1,430 | 1,390 | 1,390 | 562,000 | 1,198.28 |
| 1985-06-18 | 1,440 | 1,450 | 1,400 | 1,400 | 327,000 | 1,206.90 |
| 1985-06-17 | 1,460 | 1,460 | 1,430 | 1,430 | 196,000 | 1,232.76 |
| 1985-06-15 | 1,490 | 1,490 | 1,450 | 1,460 | 338,000 | 1,258.62 |
| 1985-06-14 | 1,470 | 1,490 | 1,450 | 1,480 | 575,000 | 1,275.86 |
| 1985-06-13 | 1,510 | 1,520 | 1,450 | 1,450 | 1,283,000 | 1,250 |
| 1985-06-12 | 1,400 | 1,500 | 1,390 | 1,490 | 1,688,000 | 1,284.48 |
| 1985-06-11 | 1,400 | 1,420 | 1,390 | 1,390 | 608,000 | 1,198.28 |
| 1985-06-10 | 1,420 | 1,420 | 1,380 | 1,380 | 556,000 | 1,189.66 |
| 1985-06-07 | 1,460 | 1,460 | 1,400 | 1,400 | 590,000 | 1,206.90 |
| 1985-06-06 | 1,440 | 1,440 | 1,420 | 1,440 | 292,000 | 1,241.38 |
| 1985-06-05 | 1,430 | 1,460 | 1,420 | 1,430 | 930,000 | 1,232.76 |
| 1985-06-04 | 1,410 | 1,410 | 1,380 | 1,410 | 485,000 | 1,215.52 |
| 1985-06-03 | 1,410 | 1,440 | 1,370 | 1,390 | 413,000 | 1,198.28 |
| 1985-06-01 | 1,370 | 1,440 | 1,370 | 1,410 | 495,000 | 1,215.52 |
| 1985-05-31 | 1,400 | 1,400 | 1,350 | 1,370 | 338,000 | 1,181.03 |
| 1985-05-30 | 1,420 | 1,440 | 1,390 | 1,390 | 824,000 | 1,198.28 |
| 1985-05-29 | 1,480 | 1,480 | 1,420 | 1,430 | 3,092,000 | 1,232.76 |
| 1985-05-28 | 1,380 | 1,390 | 1,310 | 1,310 | 708,000 | 1,129.31 |
| 1985-05-27 | 1,330 | 1,380 | 1,330 | 1,380 | 687,000 | 1,189.66 |
| 1985-05-25 | 1,290 | 1,330 | 1,290 | 1,310 | 191,000 | 1,129.31 |
| 1985-05-24 | 1,330 | 1,340 | 1,290 | 1,300 | 806,000 | 1,120.69 |
| 1985-05-23 | 1,320 | 1,350 | 1,320 | 1,340 | 211,000 | 1,155.17 |
| 1985-05-22 | 1,370 | 1,370 | 1,320 | 1,320 | 497,000 | 1,137.93 |
| 1985-05-21 | 1,420 | 1,420 | 1,380 | 1,380 | 465,000 | 1,189.66 |
| 1985-05-20 | 1,410 | 1,430 | 1,400 | 1,400 | 381,000 | 1,206.90 |
| 1985-05-18 | 1,430 | 1,440 | 1,400 | 1,400 | 346,000 | 1,206.90 |
| 1985-05-17 | 1,430 | 1,480 | 1,420 | 1,440 | 677,000 | 1,241.38 |
| 1985-05-16 | 1,440 | 1,440 | 1,400 | 1,420 | 273,000 | 1,224.14 |
| 1985-05-15 | 1,480 | 1,480 | 1,420 | 1,440 | 394,000 | 1,241.38 |
| 1985-05-14 | 1,480 | 1,480 | 1,460 | 1,480 | 539,000 | 1,275.86 |
| 1985-05-13 | 1,490 | 1,500 | 1,470 | 1,490 | 349,000 | 1,284.48 |
| 1985-05-10 | 1,460 | 1,490 | 1,440 | 1,490 | 851,000 | 1,284.48 |
| 1985-05-09 | 1,430 | 1,450 | 1,420 | 1,440 | 446,000 | 1,241.38 |
| 1985-05-08 | 1,470 | 1,470 | 1,420 | 1,420 | 595,000 | 1,224.14 |
| 1985-05-07 | 1,490 | 1,530 | 1,460 | 1,460 | 632,000 | 1,258.62 |
| 1985-05-04 | 1,450 | 1,500 | 1,450 | 1,500 | 480,000 | 1,293.10 |
| 1985-05-02 | 1,470 | 1,470 | 1,420 | 1,450 | 536,000 | 1,250 |
| 1985-05-01 | 1,490 | 1,550 | 1,450 | 1,450 | 3,496,000 | 1,250 |
| 1985-04-30 | 1,430 | 1,480 | 1,410 | 1,480 | 1,311,000 | 1,275.86 |
| 1985-04-27 | 1,430 | 1,450 | 1,390 | 1,420 | 795,000 | 1,224.14 |
| 1985-04-26 | 1,410 | 1,460 | 1,390 | 1,440 | 3,370,000 | 1,241.38 |
| 1985-04-25 | 1,290 | 1,360 | 1,280 | 1,350 | 1,209,000 | 1,163.79 |
| 1985-04-24 | 1,290 | 1,300 | 1,280 | 1,280 | 329,000 | 1,103.45 |
| 1985-04-23 | 1,300 | 1,320 | 1,260 | 1,260 | 653,000 | 1,086.21 |
| 1985-04-22 | 1,260 | 1,290 | 1,260 | 1,280 | 271,000 | 1,103.45 |
| 1985-04-20 | 1,280 | 1,300 | 1,270 | 1,270 | 361,000 | 1,094.83 |
| 1985-04-19 | 1,320 | 1,350 | 1,280 | 1,280 | 352,000 | 1,103.45 |
| 1985-04-18 | 1,400 | 1,410 | 1,330 | 1,330 | 891,000 | 1,146.55 |
| 1985-04-17 | 1,290 | 1,380 | 1,270 | 1,370 | 592,000 | 1,181.03 |
| 1985-04-16 | 1,330 | 1,330 | 1,250 | 1,320 | 446,000 | 1,137.93 |
| 1985-04-15 | 1,320 | 1,340 | 1,310 | 1,320 | 291,000 | 1,137.93 |
| 1985-04-12 | 1,350 | 1,390 | 1,270 | 1,270 | 1,035,000 | 1,094.83 |
| 1985-04-11 | 1,250 | 1,340 | 1,250 | 1,330 | 761,000 | 1,146.55 |
| 1985-04-10 | 1,250 | 1,270 | 1,240 | 1,270 | 910,000 | 1,094.83 |
| 1985-04-09 | 1,280 | 1,330 | 1,260 | 1,330 | 467,000 | 1,146.55 |
| 1985-04-08 | 1,280 | 1,300 | 1,250 | 1,300 | 176,000 | 1,120.69 |
| 1985-04-06 | 1,280 | 1,300 | 1,260 | 1,300 | 195,000 | 1,120.69 |
| 1985-04-05 | 1,300 | 1,320 | 1,280 | 1,300 | 351,000 | 1,120.69 |
| 1985-04-04 | 1,300 | 1,360 | 1,300 | 1,300 | 341,000 | 1,120.69 |
| 1985-04-03 | 1,280 | 1,300 | 1,260 | 1,300 | 585,000 | 1,120.69 |
| 1985-04-02 | 1,380 | 1,400 | 1,250 | 1,280 | 762,000 | 1,103.45 |
| 1985-04-01 | 1,380 | 1,400 | 1,380 | 1,380 | 214,000 | 1,189.66 |
| 1985-03-30 | 1,420 | 1,420 | 1,380 | 1,420 | 213,000 | 1,224.14 |
| 1985-03-29 | 1,390 | 1,430 | 1,380 | 1,430 | 405,000 | 1,232.76 |
| 1985-03-28 | 1,390 | 1,400 | 1,370 | 1,370 | 572,000 | 1,181.03 |
| 1985-03-27 | 1,420 | 1,450 | 1,400 | 1,400 | 794,000 | 1,206.90 |
| 1985-03-26 | 1,450 | 1,470 | 1,430 | 1,450 | 550,000 | 1,250 |
| 1985-03-25 | 1,490 | 1,490 | 1,430 | 1,430 | 276,000 | 1,232.76 |
| 1985-03-23 | 1,420 | 1,500 | 1,420 | 1,500 | 360,000 | 1,293.10 |
| 1985-03-22 | 1,450 | 1,470 | 1,420 | 1,430 | 668,000 | 1,232.76 |
| 1985-03-20 | 1,500 | 1,530 | 1,440 | 1,450 | 486,000 | 1,250 |
| 1985-03-19 | 1,540 | 1,560 | 1,460 | 1,460 | 449,000 | 1,258.62 |
| 1985-03-18 | 1,590 | 1,590 | 1,520 | 1,540 | 673,000 | 1,327.59 |
| 1985-03-16 | 1,540 | 1,570 | 1,540 | 1,570 | 984,000 | 1,353.45 |
| 1985-03-15 | 1,460 | 1,550 | 1,450 | 1,520 | 913,000 | 1,310.34 |
| 1985-03-14 | 1,460 | 1,500 | 1,450 | 1,460 | 489,000 | 1,258.62 |
| 1985-03-13 | 1,480 | 1,510 | 1,450 | 1,470 | 619,000 | 1,267.24 |
| 1985-03-12 | 1,460 | 1,500 | 1,420 | 1,420 | 335,000 | 1,224.14 |
| 1985-03-11 | 1,420 | 1,500 | 1,420 | 1,480 | 705,000 | 1,275.86 |
| 1985-03-08 | 1,470 | 1,490 | 1,430 | 1,430 | 703,000 | 1,232.76 |
| 1985-03-07 | 1,550 | 1,560 | 1,490 | 1,490 | 635,000 | 1,284.48 |
| 1985-03-06 | 1,610 | 1,630 | 1,520 | 1,530 | 1,264,000 | 1,318.97 |
| 1985-03-05 | 1,550 | 1,600 | 1,480 | 1,590 | 1,301,000 | 1,370.69 |
| 1985-03-04 | 1,570 | 1,610 | 1,540 | 1,560 | 798,000 | 1,344.83 |
| 1985-03-02 | 1,620 | 1,620 | 1,560 | 1,560 | 1,146,000 | 1,344.83 |
| 1985-03-01 | 1,650 | 1,700 | 1,530 | 1,530 | 4,252,000 | 1,318.97 |
| 1985-02-28 | 1,550 | 1,700 | 1,550 | 1,640 | 6,275,000 | 1,413.79 |
| 1985-02-27 | 1,500 | 1,570 | 1,500 | 1,530 | 1,943,000 | 1,318.97 |
| 1985-02-26 | 1,430 | 1,500 | 1,430 | 1,480 | 2,195,000 | 1,275.86 |
| 1985-02-25 | 1,430 | 1,440 | 1,400 | 1,410 | 671,000 | 1,215.52 |
| 1985-02-23 | 1,400 | 1,420 | 1,390 | 1,410 | 431,000 | 1,215.52 |
| 1985-02-22 | 1,450 | 1,450 | 1,380 | 1,420 | 1,043,000 | 1,224.14 |
| 1985-02-21 | 1,450 | 1,470 | 1,410 | 1,430 | 704,000 | 1,232.76 |
| 1985-02-20 | 1,470 | 1,510 | 1,450 | 1,460 | 911,000 | 1,258.62 |
| 1985-02-19 | 1,450 | 1,500 | 1,420 | 1,450 | 910,000 | 1,250 |
| 1985-02-18 | 1,470 | 1,480 | 1,410 | 1,430 | 884,000 | 1,232.76 |
| 1985-02-16 | 1,520 | 1,530 | 1,470 | 1,470 | 594,000 | 1,267.24 |
| 1985-02-15 | 1,540 | 1,570 | 1,470 | 1,500 | 1,526,000 | 1,293.10 |
| 1985-02-14 | 1,590 | 1,620 | 1,510 | 1,510 | 1,942,000 | 1,301.72 |
| 1985-02-13 | 1,530 | 1,630 | 1,490 | 1,580 | 4,311,000 | 1,362.07 |
| 1985-02-12 | 1,470 | 1,530 | 1,470 | 1,530 | 1,181,000 | 1,318.97 |
| 1985-02-08 | 1,580 | 1,580 | 1,500 | 1,530 | 2,448,000 | 1,318.97 |
| 1985-02-07 | 1,510 | 1,590 | 1,480 | 1,550 | 3,009,000 | 1,336.21 |
| 1985-02-06 | 1,600 | 1,600 | 1,480 | 1,500 | 3,726,000 | 1,293.10 |
| 1985-02-05 | 1,570 | 1,670 | 1,500 | 1,500 | 11,530,000 | 1,293.10 |
| 1985-02-04 | 1,400 | 1,580 | 1,360 | 1,580 | 10,962,000 | 1,362.07 |
| 1985-02-02 | 1,430 | 1,430 | 1,380 | 1,380 | 2,532,000 | 1,189.66 |
| 1985-02-01 | 1,350 | 1,430 | 1,330 | 1,410 | 9,639,000 | 1,215.52 |
| 1985-01-31 | 1,330 | 1,340 | 1,280 | 1,310 | 5,650,000 | 1,129.31 |
| 1985-01-30 | 1,220 | 1,270 | 1,200 | 1,260 | 4,483,000 | 1,086.21 |
| 1985-01-29 | 1,190 | 1,250 | 1,150 | 1,150 | 5,358,000 | 991.38 |
| 1985-01-28 | 1,010 | 1,200 | 1,010 | 1,170 | 1,706,000 | 1,008.62 |
| 1985-01-26 | 1,040 | 1,050 | 1,010 | 1,030 | 713,000 | 887.93 |
| 1985-01-25 | 1,080 | 1,080 | 1,040 | 1,060 | 500,000 | 913.79 |
| 1985-01-24 | 1,090 | 1,090 | 1,060 | 1,060 | 490,000 | 913.79 |
| 1985-01-23 | 1,100 | 1,120 | 1,060 | 1,080 | 547,000 | 931.03 |
| 1985-01-22 | 1,090 | 1,130 | 1,060 | 1,060 | 630,000 | 913.79 |
| 1985-01-21 | 1,090 | 1,140 | 1,040 | 1,140 | 580,000 | 982.76 |
| 1985-01-19 | 1,160 | 1,160 | 1,070 | 1,090 | 770,000 | 939.66 |
| 1985-01-18 | 1,150 | 1,180 | 1,110 | 1,140 | 1,214,000 | 982.76 |
| 1985-01-17 | 1,220 | 1,260 | 1,130 | 1,130 | 3,280,000 | 974.14 |
| 1985-01-16 | 1,220 | 1,230 | 1,150 | 1,210 | 2,877,000 | 1,043.10 |
| 1985-01-14 | 1,030 | 1,240 | 1,030 | 1,200 | 4,973,000 | 1,034.48 |
| 1985-01-11 | 1,030 | 1,050 | 1,000 | 1,050 | 1,254,000 | 905.17 |
| 1985-01-10 | 1,040 | 1,080 | 1,010 | 1,050 | 2,896,000 | 905.17 |
| 1985-01-09 | 990 | 990 | 990 | 990 | 931,000 | 853.45 |
| 1985-01-08 | 960 | 960 | 890 | 890 | 1,171,000 | 767.24 |
| 1985-01-07 | 950 | 975 | 950 | 950 | 328,000 | 818.97 |
| 1985-01-05 | 995 | 1,000 | 950 | 960 | 228,000 | 827.59 |
| 1985-01-04 | 1,010 | 1,020 | 985 | 985 | 239,000 | 849.14 |
分割・併合履歴 ： [1988-06-27]1株→1.16株