5713 住友金属鉱山(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 | 1,860 | 1,880 | 1,850 | 1,880 | 1,813,000 | 3,547.17 |
| 1985-12-27 | 1,870 | 1,880 | 1,850 | 1,870 | 1,488,000 | 3,528.30 |
| 1985-12-26 | 1,880 | 1,900 | 1,860 | 1,880 | 2,538,001 | 3,547.17 |
| 1985-12-25 | 1,890 | 1,910 | 1,880 | 1,880 | 2,783,001 | 3,547.17 |
| 1985-12-24 | 1,880 | 1,900 | 1,850 | 1,900 | 1,990,000 | 3,584.91 |
| 1985-12-23 | 1,920 | 1,920 | 1,880 | 1,880 | 1,491,000 | 3,547.17 |
| 1985-12-21 | 1,890 | 1,920 | 1,880 | 1,900 | 3,102,001 | 3,584.91 |
| 1985-12-20 | 1,910 | 1,940 | 1,860 | 1,880 | 7,887,002 | 3,547.17 |
| 1985-12-19 | 1,830 | 1,900 | 1,830 | 1,890 | 6,500,002 | 3,566.04 |
| 1985-12-18 | 1,800 | 1,820 | 1,780 | 1,800 | 1,653,000 | 3,396.23 |
| 1985-12-17 | 1,810 | 1,830 | 1,800 | 1,800 | 1,210,000 | 3,396.23 |
| 1985-12-16 | 1,830 | 1,840 | 1,790 | 1,800 | 1,325,000 | 3,396.23 |
| 1985-12-13 | 1,840 | 1,850 | 1,810 | 1,830 | 4,975,001 | 3,452.83 |
| 1985-12-12 | 1,750 | 1,830 | 1,750 | 1,810 | 5,669,001 | 3,415.09 |
| 1985-12-11 | 1,730 | 1,740 | 1,690 | 1,690 | 2,159,001 | 3,188.68 |
| 1985-12-10 | 1,700 | 1,720 | 1,690 | 1,700 | 1,407,000 | 3,207.55 |
| 1985-12-09 | 1,650 | 1,720 | 1,650 | 1,690 | 1,141,000 | 3,188.68 |
| 1985-12-07 | 1,650 | 1,660 | 1,640 | 1,650 | 237,000 | 3,113.21 |
| 1985-12-06 | 1,650 | 1,670 | 1,640 | 1,660 | 585,000 | 3,132.08 |
| 1985-12-05 | 1,700 | 1,700 | 1,660 | 1,660 | 1,361,000 | 3,132.08 |
| 1985-12-04 | 1,640 | 1,700 | 1,630 | 1,700 | 1,298,000 | 3,207.55 |
| 1985-12-03 | 1,620 | 1,640 | 1,610 | 1,640 | 1,018,000 | 3,094.34 |
| 1985-12-02 | 1,620 | 1,630 | 1,610 | 1,620 | 810,000 | 3,056.60 |
| 1985-11-30 | 1,660 | 1,660 | 1,610 | 1,610 | 2,845,001 | 3,037.74 |
| 1985-11-29 | 1,670 | 1,690 | 1,650 | 1,650 | 1,069,000 | 3,113.21 |
| 1985-11-28 | 1,700 | 1,710 | 1,670 | 1,680 | 1,096,000 | 3,169.81 |
| 1985-11-27 | 1,720 | 1,740 | 1,710 | 1,710 | 1,061,000 | 3,226.42 |
| 1985-11-26 | 1,730 | 1,740 | 1,710 | 1,730 | 815,000 | 3,264.15 |
| 1985-11-25 | 1,730 | 1,740 | 1,720 | 1,740 | 308,000 | 3,283.02 |
| 1985-11-22 | 1,730 | 1,750 | 1,720 | 1,740 | 865,000 | 3,283.02 |
| 1985-11-21 | 1,700 | 1,740 | 1,690 | 1,740 | 1,311,000 | 3,283.02 |
| 1985-11-20 | 1,720 | 1,720 | 1,680 | 1,700 | 2,553,001 | 3,207.55 |
| 1985-11-19 | 1,780 | 1,780 | 1,730 | 1,740 | 1,558,000 | 3,283.02 |
| 1985-11-18 | 1,830 | 1,830 | 1,760 | 1,780 | 1,472,000 | 3,358.49 |
| 1985-11-16 | 1,820 | 1,840 | 1,810 | 1,840 | 439,000 | 3,471.70 |
| 1985-11-15 | 1,820 | 1,840 | 1,810 | 1,820 | 1,206,000 | 3,433.96 |
| 1985-11-14 | 1,850 | 1,850 | 1,810 | 1,840 | 801,000 | 3,471.70 |
| 1985-11-13 | 1,850 | 1,860 | 1,830 | 1,850 | 576,000 | 3,490.57 |
| 1985-11-12 | 1,870 | 1,880 | 1,840 | 1,850 | 778,000 | 3,490.57 |
| 1985-11-11 | 1,850 | 1,880 | 1,840 | 1,850 | 947,000 | 3,490.57 |
| 1985-11-08 | 1,880 | 1,880 | 1,830 | 1,840 | 1,319,000 | 3,471.70 |
| 1985-11-07 | 1,890 | 1,900 | 1,880 | 1,880 | 1,082,000 | 3,547.17 |
| 1985-11-06 | 1,900 | 1,930 | 1,870 | 1,930 | 2,388,001 | 3,641.51 |
| 1985-11-05 | 1,920 | 1,930 | 1,890 | 1,900 | 1,161,000 | 3,584.91 |
| 1985-11-02 | 1,940 | 1,940 | 1,910 | 1,940 | 2,102,001 | 3,660.38 |
| 1985-11-01 | 1,960 | 1,970 | 1,890 | 1,920 | 4,299,001 | 3,622.64 |
| 1985-10-31 | 1,990 | 2,010 | 1,960 | 1,980 | 8,540,002 | 3,735.85 |
| 1985-10-30 | 1,950 | 1,990 | 1,940 | 1,970 | 6,374,002 | 3,716.98 |
| 1985-10-29 | 1,930 | 1,980 | 1,930 | 1,930 | 7,163,002 | 3,641.51 |
| 1985-10-28 | 1,950 | 1,950 | 1,910 | 1,940 | 1,356,000 | 3,660.38 |
| 1985-10-26 | 1,870 | 1,940 | 1,870 | 1,940 | 1,287,000 | 3,660.38 |
| 1985-10-25 | 1,940 | 1,940 | 1,870 | 1,880 | 1,394,000 | 3,547.17 |
| 1985-10-24 | 1,940 | 1,950 | 1,900 | 1,940 | 1,410,000 | 3,660.38 |
| 1985-10-23 | 1,970 | 1,980 | 1,930 | 1,940 | 3,489,001 | 3,660.38 |
| 1985-10-22 | 1,950 | 2,000 | 1,950 | 1,980 | 7,144,002 | 3,735.85 |
| 1985-10-21 | 1,930 | 1,960 | 1,930 | 1,950 | 3,387,001 | 3,679.25 |
| 1985-10-19 | 1,930 | 1,930 | 1,910 | 1,930 | 1,241,000 | 3,641.51 |
| 1985-10-18 | 1,930 | 1,960 | 1,900 | 1,920 | 7,641,002 | 3,622.64 |
| 1985-10-17 | 1,850 | 1,940 | 1,840 | 1,930 | 6,643,002 | 3,641.51 |
| 1985-10-16 | 1,870 | 1,880 | 1,830 | 1,830 | 1,798,000 | 3,452.83 |
| 1985-10-15 | 1,870 | 1,890 | 1,860 | 1,860 | 2,777,001 | 3,509.43 |
| 1985-10-14 | 1,830 | 1,870 | 1,820 | 1,870 | 2,027,000 | 3,528.30 |
| 1985-10-11 | 1,820 | 1,830 | 1,810 | 1,830 | 839,000 | 3,452.83 |
| 1985-10-09 | 1,810 | 1,830 | 1,790 | 1,820 | 1,203,000 | 3,433.96 |
| 1985-10-08 | 1,770 | 1,830 | 1,770 | 1,830 | 873,000 | 3,452.83 |
| 1985-10-07 | 1,750 | 1,790 | 1,750 | 1,760 | 690,000 | 3,320.75 |
| 1985-10-05 | 1,750 | 1,760 | 1,740 | 1,740 | 430,000 | 3,283.02 |
| 1985-10-04 | 1,740 | 1,760 | 1,740 | 1,740 | 521,000 | 3,283.02 |
| 1985-10-03 | 1,770 | 1,770 | 1,750 | 1,750 | 405,000 | 3,301.89 |
| 1985-10-02 | 1,740 | 1,770 | 1,730 | 1,760 | 577,000 | 3,320.75 |
| 1985-10-01 | 1,750 | 1,760 | 1,730 | 1,730 | 740,000 | 3,264.15 |
| 1985-09-30 | 1,790 | 1,790 | 1,760 | 1,760 | 709,000 | 3,320.75 |
| 1985-09-28 | 1,730 | 1,770 | 1,730 | 1,730 | 961,000 | 3,264.15 |
| 1985-09-27 | 1,850 | 1,850 | 1,740 | 1,740 | 2,268,001 | 3,283.02 |
| 1985-09-26 | 1,850 | 1,870 | 1,810 | 1,810 | 4,196,001 | 3,415.09 |
| 1985-09-25 | 1,800 | 1,820 | 1,800 | 1,820 | 1,373,000 | 3,433.96 |
| 1985-09-24 | 1,800 | 1,820 | 1,790 | 1,800 | 948,000 | 3,396.23 |
| 1985-09-21 | 1,760 | 1,790 | 1,750 | 1,780 | 653,000 | 3,358.49 |
| 1985-09-20 | 1,740 | 1,760 | 1,740 | 1,760 | 1,847,000 | 3,320.75 |
| 1985-09-19 | 1,760 | 1,770 | 1,740 | 1,750 | 798,000 | 3,301.89 |
| 1985-09-18 | 1,780 | 1,780 | 1,760 | 1,760 | 486,000 | 3,320.75 |
| 1985-09-17 | 1,790 | 1,800 | 1,780 | 1,780 | 492,000 | 3,358.49 |
| 1985-09-13 | 1,760 | 1,800 | 1,760 | 1,800 | 861,000 | 3,396.23 |
| 1985-09-12 | 1,760 | 1,770 | 1,750 | 1,770 | 412,000 | 3,339.62 |
| 1985-09-11 | 1,750 | 1,780 | 1,740 | 1,760 | 743,000 | 3,320.75 |
| 1985-09-10 | 1,740 | 1,760 | 1,730 | 1,740 | 375,000 | 3,283.02 |
| 1985-09-09 | 1,730 | 1,760 | 1,730 | 1,760 | 281,000 | 3,320.75 |
| 1985-09-07 | 1,730 | 1,750 | 1,730 | 1,730 | 355,000 | 3,264.15 |
| 1985-09-06 | 1,740 | 1,750 | 1,730 | 1,730 | 617,000 | 3,264.15 |
| 1985-09-05 | 1,780 | 1,780 | 1,750 | 1,760 | 684,000 | 3,320.75 |
| 1985-09-04 | 1,780 | 1,790 | 1,760 | 1,780 | 934,000 | 3,358.49 |
| 1985-09-03 | 1,760 | 1,790 | 1,760 | 1,790 | 720,000 | 3,377.36 |
| 1985-09-02 | 1,800 | 1,800 | 1,750 | 1,750 | 764,000 | 3,301.89 |
| 1985-08-31 | 1,800 | 1,810 | 1,790 | 1,790 | 508,000 | 3,377.36 |
| 1985-08-30 | 1,810 | 1,820 | 1,790 | 1,810 | 1,044,000 | 3,415.09 |
| 1985-08-29 | 1,810 | 1,820 | 1,800 | 1,810 | 692,000 | 3,415.09 |
| 1985-08-28 | 1,790 | 1,810 | 1,790 | 1,790 | 1,251,000 | 3,377.36 |
| 1985-08-27 | 1,790 | 1,800 | 1,770 | 1,770 | 564,000 | 3,339.62 |
| 1985-08-26 | 1,810 | 1,830 | 1,790 | 1,790 | 606,000 | 3,377.36 |
| 1985-08-24 | 1,790 | 1,830 | 1,790 | 1,800 | 1,023,000 | 3,396.23 |
| 1985-08-23 | 1,780 | 1,780 | 1,760 | 1,770 | 523,000 | 3,339.62 |
| 1985-08-22 | 1,800 | 1,810 | 1,780 | 1,780 | 872,000 | 3,358.49 |
| 1985-08-21 | 1,800 | 1,810 | 1,790 | 1,800 | 368,000 | 3,396.23 |
| 1985-08-20 | 1,810 | 1,820 | 1,800 | 1,810 | 488,000 | 3,415.09 |
| 1985-08-19 | 1,810 | 1,830 | 1,790 | 1,790 | 444,000 | 3,377.36 |
| 1985-08-17 | 1,830 | 1,840 | 1,810 | 1,840 | 1,132,000 | 3,471.70 |
| 1985-08-16 | 1,760 | 1,800 | 1,750 | 1,770 | 934,000 | 3,339.62 |
| 1985-08-15 | 1,760 | 1,770 | 1,730 | 1,730 | 637,000 | 3,264.15 |
| 1985-08-14 | 1,770 | 1,790 | 1,760 | 1,760 | 555,000 | 3,320.75 |
| 1985-08-13 | 1,750 | 1,770 | 1,740 | 1,770 | 340,000 | 3,339.62 |
| 1985-08-12 | 1,740 | 1,760 | 1,740 | 1,750 | 242,000 | 3,301.89 |
| 1985-08-09 | 1,770 | 1,780 | 1,740 | 1,770 | 814,000 | 3,339.62 |
| 1985-08-08 | 1,770 | 1,800 | 1,770 | 1,780 | 665,000 | 3,358.49 |
| 1985-08-07 | 1,780 | 1,800 | 1,760 | 1,770 | 569,000 | 3,339.62 |
| 1985-08-06 | 1,760 | 1,780 | 1,760 | 1,760 | 306,000 | 3,320.75 |
| 1985-08-05 | 1,800 | 1,800 | 1,770 | 1,780 | 309,000 | 3,358.49 |
| 1985-08-03 | 1,790 | 1,800 | 1,760 | 1,800 | 321,000 | 3,396.23 |
| 1985-08-02 | 1,800 | 1,840 | 1,800 | 1,800 | 934,000 | 3,396.23 |
| 1985-08-01 | 1,790 | 1,830 | 1,770 | 1,800 | 1,187,000 | 3,396.23 |
| 1985-07-31 | 1,760 | 1,810 | 1,750 | 1,770 | 761,000 | 3,339.62 |
| 1985-07-30 | 1,720 | 1,770 | 1,710 | 1,750 | 971,000 | 3,301.89 |
| 1985-07-29 | 1,700 | 1,730 | 1,690 | 1,710 | 1,859,000 | 3,226.42 |
| 1985-07-27 | 1,770 | 1,780 | 1,720 | 1,720 | 580,000 | 3,245.28 |
| 1985-07-26 | 1,800 | 1,820 | 1,770 | 1,770 | 1,307,000 | 3,339.62 |
| 1985-07-25 | 1,810 | 1,820 | 1,770 | 1,770 | 899,000 | 3,339.62 |
| 1985-07-24 | 1,830 | 1,830 | 1,790 | 1,790 | 1,201,000 | 3,377.36 |
| 1985-07-23 | 1,810 | 1,870 | 1,810 | 1,830 | 1,997,000 | 3,452.83 |
| 1985-07-22 | 1,810 | 1,840 | 1,810 | 1,820 | 651,000 | 3,433.96 |
| 1985-07-20 | 1,830 | 1,850 | 1,820 | 1,840 | 496,000 | 3,471.70 |
| 1985-07-19 | 1,850 | 1,880 | 1,820 | 1,830 | 1,140,000 | 3,452.83 |
| 1985-07-18 | 1,860 | 1,880 | 1,850 | 1,870 | 813,000 | 3,528.30 |
| 1985-07-17 | 1,920 | 1,920 | 1,850 | 1,880 | 2,209,001 | 3,547.17 |
| 1985-07-16 | 1,830 | 1,930 | 1,820 | 1,930 | 2,058,000 | 3,641.51 |
| 1985-07-15 | 1,870 | 1,870 | 1,780 | 1,810 | 1,887,000 | 3,415.09 |
| 1985-07-12 | 1,880 | 1,900 | 1,860 | 1,870 | 1,669,000 | 3,528.30 |
| 1985-07-11 | 1,940 | 1,950 | 1,890 | 1,890 | 1,485,000 | 3,566.04 |
| 1985-07-10 | 1,970 | 1,970 | 1,940 | 1,940 | 1,507,000 | 3,660.38 |
| 1985-07-09 | 1,950 | 2,000 | 1,940 | 1,970 | 2,714,001 | 3,716.98 |
| 1985-07-08 | 1,950 | 1,960 | 1,940 | 1,950 | 985,000 | 3,679.25 |
| 1985-07-06 | 1,970 | 1,970 | 1,940 | 1,950 | 924,000 | 3,679.25 |
| 1985-07-05 | 1,950 | 1,990 | 1,940 | 1,980 | 1,819,000 | 3,735.85 |
| 1985-07-04 | 1,980 | 1,990 | 1,950 | 1,950 | 1,601,000 | 3,679.25 |
| 1985-07-03 | 2,020 | 2,030 | 1,980 | 1,990 | 3,289,001 | 3,754.72 |
| 1985-07-02 | 1,980 | 2,040 | 1,980 | 2,030 | 10,287,002 | 3,830.19 |
| 1985-07-01 | 1,970 | 2,010 | 1,970 | 1,980 | 7,963,002 | 3,735.85 |
| 1985-06-29 | 1,920 | 1,970 | 1,910 | 1,960 | 2,233,001 | 3,698.11 |
| 1985-06-28 | 1,910 | 1,920 | 1,890 | 1,920 | 1,255,000 | 3,622.64 |
| 1985-06-27 | 1,930 | 1,940 | 1,880 | 1,890 | 1,300,000 | 3,566.04 |
| 1985-06-26 | 1,940 | 1,960 | 1,910 | 1,910 | 3,033,001 | 3,603.77 |
| 1985-06-25 | 1,920 | 1,940 | 1,910 | 1,910 | 1,384,000 | 3,603.77 |
| 1985-06-24 | 1,910 | 1,940 | 1,900 | 1,920 | 1,284,000 | 3,622.64 |
| 1985-06-22 | 1,920 | 1,920 | 1,900 | 1,900 | 1,082,000 | 3,584.91 |
| 1985-06-21 | 1,890 | 1,920 | 1,880 | 1,900 | 1,212,000 | 3,584.91 |
| 1985-06-20 | 1,930 | 1,940 | 1,900 | 1,900 | 1,450,000 | 3,584.91 |
| 1985-06-19 | 1,970 | 1,990 | 1,930 | 1,940 | 3,844,001 | 3,660.38 |
| 1985-06-18 | 1,920 | 1,970 | 1,910 | 1,950 | 3,428,001 | 3,679.25 |
| 1985-06-17 | 1,930 | 1,950 | 1,920 | 1,930 | 1,346,000 | 3,641.51 |
| 1985-06-15 | 1,920 | 1,940 | 1,900 | 1,910 | 838,000 | 3,603.77 |
| 1985-06-14 | 1,930 | 1,940 | 1,890 | 1,910 | 2,341,001 | 3,603.77 |
| 1985-06-13 | 1,960 | 1,960 | 1,910 | 1,940 | 3,396,001 | 3,660.38 |
| 1985-06-12 | 1,990 | 2,000 | 1,960 | 1,970 | 12,662,003 | 3,716.98 |
| 1985-06-11 | 1,870 | 1,960 | 1,860 | 1,960 | 10,388,002 | 3,698.11 |
| 1985-06-10 | 1,900 | 1,900 | 1,860 | 1,870 | 1,482,000 | 3,528.30 |
| 1985-06-07 | 1,870 | 1,930 | 1,850 | 1,880 | 5,295,001 | 3,547.17 |
| 1985-06-06 | 1,820 | 1,870 | 1,820 | 1,850 | 1,664,000 | 3,490.57 |
| 1985-06-05 | 1,820 | 1,820 | 1,790 | 1,800 | 983,000 | 3,396.23 |
| 1985-06-04 | 1,770 | 1,820 | 1,770 | 1,790 | 896,000 | 3,377.36 |
| 1985-06-03 | 1,800 | 1,820 | 1,760 | 1,770 | 896,000 | 3,339.62 |
| 1985-06-01 | 1,840 | 1,840 | 1,810 | 1,810 | 637,000 | 3,415.09 |
| 1985-05-31 | 1,890 | 1,910 | 1,830 | 1,830 | 3,250,001 | 3,452.83 |
| 1985-05-30 | 1,820 | 1,900 | 1,800 | 1,880 | 3,816,001 | 3,547.17 |
| 1985-05-29 | 1,730 | 1,820 | 1,730 | 1,800 | 2,563,001 | 3,396.23 |
| 1985-05-28 | 1,780 | 1,790 | 1,750 | 1,760 | 987,000 | 3,320.75 |
| 1985-05-27 | 1,800 | 1,800 | 1,770 | 1,780 | 500,000 | 3,358.49 |
| 1985-05-25 | 1,800 | 1,810 | 1,790 | 1,800 | 457,000 | 3,396.23 |
| 1985-05-24 | 1,800 | 1,820 | 1,790 | 1,800 | 1,272,000 | 3,396.23 |
| 1985-05-23 | 1,820 | 1,840 | 1,800 | 1,800 | 954,000 | 3,396.23 |
| 1985-05-22 | 1,820 | 1,830 | 1,810 | 1,810 | 1,067,000 | 3,415.09 |
| 1985-05-21 | 1,830 | 1,860 | 1,820 | 1,830 | 1,807,000 | 3,452.83 |
| 1985-05-20 | 1,880 | 1,880 | 1,830 | 1,830 | 1,340,000 | 3,452.83 |
| 1985-05-18 | 1,880 | 1,880 | 1,860 | 1,870 | 2,067,000 | 3,528.30 |
| 1985-05-17 | 1,830 | 1,870 | 1,820 | 1,860 | 5,969,001 | 3,509.43 |
| 1985-05-16 | 1,770 | 1,830 | 1,750 | 1,810 | 2,568,001 | 3,415.09 |
| 1985-05-15 | 1,790 | 1,800 | 1,760 | 1,760 | 1,417,000 | 3,320.75 |
| 1985-05-14 | 1,780 | 1,820 | 1,770 | 1,790 | 1,995,000 | 3,377.36 |
| 1985-05-13 | 1,800 | 1,820 | 1,760 | 1,770 | 871,000 | 3,339.62 |
| 1985-05-10 | 1,740 | 1,800 | 1,740 | 1,800 | 2,575,001 | 3,396.23 |
| 1985-05-09 | 1,740 | 1,760 | 1,730 | 1,740 | 1,137,000 | 3,283.02 |
| 1985-05-08 | 1,740 | 1,750 | 1,720 | 1,730 | 740,000 | 3,264.15 |
| 1985-05-07 | 1,750 | 1,750 | 1,710 | 1,710 | 983,000 | 3,226.42 |
| 1985-05-04 | 1,740 | 1,750 | 1,730 | 1,740 | 626,000 | 3,283.02 |
| 1985-05-02 | 1,760 | 1,770 | 1,740 | 1,750 | 867,000 | 3,301.89 |
| 1985-05-01 | 1,730 | 1,790 | 1,730 | 1,770 | 1,822,000 | 3,339.62 |
| 1985-04-30 | 1,730 | 1,730 | 1,710 | 1,730 | 651,000 | 3,264.15 |
| 1985-04-27 | 1,720 | 1,730 | 1,710 | 1,730 | 769,000 | 3,264.15 |
| 1985-04-26 | 1,750 | 1,750 | 1,710 | 1,710 | 2,274,001 | 3,226.42 |
| 1985-04-25 | 1,760 | 1,760 | 1,730 | 1,750 | 1,294,000 | 3,301.89 |
| 1985-04-24 | 1,760 | 1,780 | 1,730 | 1,740 | 1,197,000 | 3,283.02 |
| 1985-04-23 | 1,790 | 1,820 | 1,760 | 1,770 | 1,718,000 | 3,339.62 |
| 1985-04-22 | 1,790 | 1,830 | 1,770 | 1,780 | 1,447,000 | 3,358.49 |
| 1985-04-20 | 1,760 | 1,790 | 1,760 | 1,770 | 615,000 | 3,339.62 |
| 1985-04-19 | 1,740 | 1,820 | 1,720 | 1,780 | 1,957,000 | 3,358.49 |
| 1985-04-18 | 1,760 | 1,780 | 1,690 | 1,730 | 1,787,000 | 3,264.15 |
| 1985-04-17 | 1,720 | 1,800 | 1,720 | 1,770 | 1,621,000 | 3,339.62 |
| 1985-04-16 | 1,810 | 1,820 | 1,710 | 1,750 | 3,025,001 | 3,301.89 |
| 1985-04-15 | 1,860 | 1,870 | 1,820 | 1,820 | 1,099,000 | 3,433.96 |
| 1985-04-12 | 1,890 | 1,890 | 1,850 | 1,850 | 1,552,000 | 3,490.57 |
| 1985-04-11 | 1,910 | 1,940 | 1,850 | 1,870 | 4,828,001 | 3,528.30 |
| 1985-04-10 | 1,860 | 1,910 | 1,840 | 1,890 | 4,910,001 | 3,566.04 |
| 1985-04-09 | 1,840 | 1,860 | 1,820 | 1,820 | 1,690,000 | 3,433.96 |
| 1985-04-08 | 1,840 | 1,850 | 1,820 | 1,840 | 1,095,000 | 3,471.70 |
| 1985-04-06 | 1,830 | 1,840 | 1,820 | 1,820 | 843,000 | 3,433.96 |
| 1985-04-05 | 1,850 | 1,870 | 1,830 | 1,830 | 928,000 | 3,452.83 |
| 1985-04-04 | 1,840 | 1,880 | 1,830 | 1,830 | 2,779,001 | 3,452.83 |
| 1985-04-03 | 1,840 | 1,860 | 1,820 | 1,830 | 2,123,001 | 3,452.83 |
| 1985-04-02 | 1,850 | 1,860 | 1,820 | 1,840 | 2,214,001 | 3,471.70 |
| 1985-04-01 | 1,900 | 1,910 | 1,850 | 1,860 | 2,118,001 | 3,509.43 |
| 1985-03-30 | 1,910 | 1,920 | 1,880 | 1,880 | 2,174,001 | 3,547.17 |
| 1985-03-29 | 1,890 | 1,920 | 1,850 | 1,900 | 3,921,001 | 3,584.91 |
| 1985-03-28 | 1,910 | 1,930 | 1,880 | 1,890 | 6,299,002 | 3,566.04 |
| 1985-03-27 | 1,940 | 1,990 | 1,920 | 1,940 | 23,259,006 | 3,660.38 |
| 1985-03-26 | 1,870 | 1,960 | 1,850 | 1,950 | 11,834,003 | 3,679.25 |
| 1985-03-25 | 1,880 | 1,900 | 1,860 | 1,870 | 6,090,001 | 3,528.30 |
| 1985-03-23 | 1,850 | 1,860 | 1,830 | 1,850 | 1,957,000 | 3,490.57 |
| 1985-03-22 | 1,870 | 1,910 | 1,840 | 1,840 | 9,732,002 | 3,471.70 |
| 1985-03-20 | 1,870 | 1,890 | 1,840 | 1,860 | 17,532,004 | 3,509.43 |
| 1985-03-19 | 1,800 | 1,810 | 1,770 | 1,800 | 9,593,002 | 3,396.23 |
| 1985-03-18 | 1,730 | 1,800 | 1,710 | 1,770 | 10,583,003 | 3,339.62 |
| 1985-03-16 | 1,710 | 1,720 | 1,680 | 1,710 | 1,878,000 | 3,226.42 |
| 1985-03-15 | 1,650 | 1,710 | 1,650 | 1,700 | 2,046,000 | 3,207.55 |
| 1985-03-14 | 1,690 | 1,690 | 1,650 | 1,650 | 1,236,000 | 3,113.21 |
| 1985-03-13 | 1,660 | 1,710 | 1,660 | 1,680 | 1,929,000 | 3,169.81 |
| 1985-03-12 | 1,700 | 1,730 | 1,660 | 1,690 | 4,049,001 | 3,188.68 |
| 1985-03-11 | 1,750 | 1,750 | 1,690 | 1,710 | 3,315,001 | 3,226.42 |
| 1985-03-08 | 1,710 | 1,770 | 1,700 | 1,740 | 11,146,003 | 3,283.02 |
| 1985-03-07 | 1,670 | 1,730 | 1,670 | 1,700 | 6,809,002 | 3,207.55 |
| 1985-03-06 | 1,700 | 1,710 | 1,640 | 1,660 | 4,622,001 | 3,132.08 |
| 1985-03-05 | 1,740 | 1,770 | 1,670 | 1,680 | 13,986,003 | 3,169.81 |
| 1985-03-04 | 1,650 | 1,750 | 1,650 | 1,710 | 13,635,003 | 3,226.42 |
| 1985-03-02 | 1,710 | 1,720 | 1,630 | 1,670 | 17,060,004 | 3,150.94 |
| 1985-03-01 | 1,440 | 1,630 | 1,440 | 1,630 | 10,188,002 | 3,075.47 |
| 1985-02-28 | 1,420 | 1,440 | 1,410 | 1,430 | 1,025,000 | 2,698.11 |
| 1985-02-27 | 1,430 | 1,460 | 1,410 | 1,440 | 1,054,000 | 2,716.98 |
| 1985-02-26 | 1,410 | 1,430 | 1,410 | 1,420 | 1,085,000 | 2,679.25 |
| 1985-02-25 | 1,460 | 1,460 | 1,420 | 1,420 | 621,000 | 2,679.25 |
| 1985-02-23 | 1,420 | 1,470 | 1,420 | 1,460 | 513,000 | 2,754.72 |
| 1985-02-22 | 1,450 | 1,450 | 1,420 | 1,420 | 496,000 | 2,679.25 |
| 1985-02-21 | 1,460 | 1,480 | 1,440 | 1,440 | 711,000 | 2,716.98 |
| 1985-02-20 | 1,460 | 1,480 | 1,450 | 1,460 | 1,369,000 | 2,754.72 |
| 1985-02-19 | 1,480 | 1,500 | 1,460 | 1,470 | 794,000 | 2,773.58 |
| 1985-02-18 | 1,490 | 1,490 | 1,460 | 1,460 | 524,000 | 2,754.72 |
| 1985-02-16 | 1,470 | 1,490 | 1,460 | 1,490 | 747,000 | 2,811.32 |
| 1985-02-15 | 1,520 | 1,530 | 1,460 | 1,470 | 1,421,000 | 2,773.58 |
| 1985-02-14 | 1,520 | 1,530 | 1,490 | 1,500 | 1,314,000 | 2,830.19 |
| 1985-02-13 | 1,560 | 1,560 | 1,510 | 1,530 | 2,898,001 | 2,886.79 |
| 1985-02-12 | 1,500 | 1,560 | 1,500 | 1,550 | 7,848,002 | 2,924.53 |
| 1985-02-08 | 1,480 | 1,490 | 1,450 | 1,490 | 2,259,001 | 2,811.32 |
| 1985-02-07 | 1,490 | 1,530 | 1,450 | 1,450 | 5,170,001 | 2,735.85 |
| 1985-02-06 | 1,390 | 1,450 | 1,380 | 1,450 | 856,000 | 2,735.85 |
| 1985-02-05 | 1,410 | 1,410 | 1,360 | 1,360 | 624,000 | 2,566.04 |
| 1985-02-04 | 1,430 | 1,460 | 1,420 | 1,420 | 1,340,000 | 2,679.25 |
| 1985-02-02 | 1,450 | 1,460 | 1,430 | 1,440 | 763,000 | 2,716.98 |
| 1985-02-01 | 1,420 | 1,490 | 1,420 | 1,450 | 2,939,001 | 2,735.85 |
| 1985-01-31 | 1,390 | 1,420 | 1,390 | 1,420 | 1,561,000 | 2,679.25 |
| 1985-01-30 | 1,370 | 1,390 | 1,360 | 1,370 | 773,000 | 2,584.91 |
| 1985-01-29 | 1,300 | 1,380 | 1,290 | 1,350 | 1,353,000 | 2,547.17 |
| 1985-01-28 | 1,290 | 1,300 | 1,280 | 1,280 | 827,000 | 2,415.09 |
| 1985-01-26 | 1,310 | 1,330 | 1,290 | 1,310 | 901,000 | 2,471.70 |
| 1985-01-25 | 1,340 | 1,350 | 1,320 | 1,330 | 582,000 | 2,509.43 |
| 1985-01-24 | 1,360 | 1,370 | 1,350 | 1,350 | 512,000 | 2,547.17 |
| 1985-01-23 | 1,350 | 1,360 | 1,350 | 1,360 | 404,000 | 2,566.04 |
| 1985-01-22 | 1,360 | 1,370 | 1,350 | 1,360 | 444,000 | 2,566.04 |
| 1985-01-21 | 1,370 | 1,380 | 1,360 | 1,360 | 289,000 | 2,566.04 |
| 1985-01-19 | 1,360 | 1,370 | 1,360 | 1,370 | 475,000 | 2,584.91 |
| 1985-01-18 | 1,370 | 1,380 | 1,360 | 1,360 | 551,000 | 2,566.04 |
| 1985-01-17 | 1,370 | 1,390 | 1,350 | 1,350 | 591,000 | 2,547.17 |
| 1985-01-16 | 1,400 | 1,410 | 1,390 | 1,390 | 934,000 | 2,622.64 |
| 1985-01-14 | 1,400 | 1,410 | 1,390 | 1,390 | 523,000 | 2,622.64 |
| 1985-01-11 | 1,400 | 1,420 | 1,380 | 1,390 | 1,330,000 | 2,622.64 |
| 1985-01-10 | 1,400 | 1,430 | 1,400 | 1,410 | 669,000 | 2,660.38 |
| 1985-01-09 | 1,390 | 1,430 | 1,380 | 1,390 | 1,375,000 | 2,622.64 |
| 1985-01-08 | 1,410 | 1,420 | 1,380 | 1,380 | 665,000 | 2,603.77 |
| 1985-01-07 | 1,390 | 1,430 | 1,390 | 1,420 | 596,000 | 2,679.25 |
| 1985-01-05 | 1,430 | 1,430 | 1,400 | 1,400 | 660,000 | 2,641.51 |
| 1985-01-04 | 1,450 | 1,460 | 1,420 | 1,430 | 829,000 | 2,698.11 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株