6436 アマノ(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 | 1,300 | 1,350 | 1,300 | 1,350 | 31,000 | 1,227.27 |
| 1985-12-27 | 1,350 | 1,350 | 1,300 | 1,310 | 45,000 | 1,190.91 |
| 1985-12-26 | 1,320 | 1,380 | 1,310 | 1,350 | 162,000 | 1,227.27 |
| 1985-12-25 | 1,300 | 1,340 | 1,300 | 1,340 | 51,000 | 1,218.18 |
| 1985-12-24 | 1,310 | 1,340 | 1,300 | 1,300 | 119,000 | 1,181.82 |
| 1985-12-23 | 1,310 | 1,330 | 1,300 | 1,310 | 32,000 | 1,190.91 |
| 1985-12-21 | 1,340 | 1,340 | 1,310 | 1,310 | 28,000 | 1,190.91 |
| 1985-12-20 | 1,330 | 1,350 | 1,300 | 1,350 | 73,000 | 1,227.27 |
| 1985-12-19 | 1,350 | 1,360 | 1,350 | 1,360 | 79,000 | 1,236.36 |
| 1985-12-18 | 1,360 | 1,360 | 1,330 | 1,340 | 96,000 | 1,218.18 |
| 1985-12-17 | 1,350 | 1,360 | 1,350 | 1,360 | 54,000 | 1,236.36 |
| 1985-12-16 | 1,370 | 1,380 | 1,350 | 1,350 | 81,000 | 1,227.27 |
| 1985-12-13 | 1,370 | 1,400 | 1,360 | 1,370 | 122,000 | 1,245.45 |
| 1985-12-12 | 1,400 | 1,400 | 1,380 | 1,380 | 87,000 | 1,254.55 |
| 1985-12-11 | 1,380 | 1,390 | 1,380 | 1,380 | 34,000 | 1,254.55 |
| 1985-12-10 | 1,410 | 1,410 | 1,370 | 1,370 | 138,000 | 1,245.45 |
| 1985-12-09 | 1,410 | 1,420 | 1,410 | 1,410 | 30,000 | 1,281.82 |
| 1985-12-07 | 1,420 | 1,420 | 1,400 | 1,420 | 61,000 | 1,290.91 |
| 1985-12-06 | 1,410 | 1,420 | 1,400 | 1,410 | 123,000 | 1,281.82 |
| 1985-12-05 | 1,400 | 1,440 | 1,370 | 1,440 | 120,000 | 1,309.09 |
| 1985-12-04 | 1,400 | 1,400 | 1,390 | 1,400 | 43,000 | 1,272.73 |
| 1985-12-03 | 1,380 | 1,400 | 1,370 | 1,400 | 77,000 | 1,272.73 |
| 1985-12-02 | 1,390 | 1,390 | 1,380 | 1,380 | 18,000 | 1,254.55 |
| 1985-11-30 | 1,350 | 1,390 | 1,350 | 1,370 | 111,000 | 1,245.45 |
| 1985-11-29 | 1,390 | 1,410 | 1,380 | 1,380 | 56,000 | 1,254.55 |
| 1985-11-28 | 1,450 | 1,450 | 1,410 | 1,410 | 201,000 | 1,281.82 |
| 1985-11-27 | 1,450 | 1,470 | 1,420 | 1,440 | 1,095,000 | 1,309.09 |
| 1985-11-26 | 1,440 | 1,470 | 1,430 | 1,440 | 961,000 | 1,309.09 |
| 1985-11-25 | 1,410 | 1,440 | 1,410 | 1,420 | 592,000 | 1,290.91 |
| 1985-11-22 | 1,370 | 1,430 | 1,340 | 1,400 | 1,487,000 | 1,272.73 |
| 1985-11-21 | 1,310 | 1,360 | 1,300 | 1,310 | 597,000 | 1,190.91 |
| 1985-11-20 | 1,230 | 1,300 | 1,230 | 1,300 | 253,000 | 1,181.82 |
| 1985-11-19 | 1,230 | 1,250 | 1,220 | 1,230 | 62,000 | 1,118.18 |
| 1985-11-18 | 1,240 | 1,270 | 1,230 | 1,260 | 40,000 | 1,145.45 |
| 1985-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,109.09 |
| 1985-11-15 | 1,230 | 1,230 | 1,220 | 1,220 | 43,000 | 1,109.09 |
| 1985-11-14 | 1,220 | 1,230 | 1,220 | 1,230 | 25,000 | 1,118.18 |
| 1985-11-13 | 1,240 | 1,250 | 1,240 | 1,240 | 42,000 | 1,127.27 |
| 1985-11-12 | 1,240 | 1,250 | 1,240 | 1,240 | 32,000 | 1,127.27 |
| 1985-11-11 | 1,260 | 1,270 | 1,240 | 1,250 | 10,000 | 1,136.36 |
| 1985-11-08 | 1,240 | 1,250 | 1,220 | 1,250 | 70,000 | 1,136.36 |
| 1985-11-07 | 1,270 | 1,270 | 1,250 | 1,250 | 55,000 | 1,136.36 |
| 1985-11-06 | 1,280 | 1,280 | 1,250 | 1,270 | 61,000 | 1,154.55 |
| 1985-11-05 | 1,250 | 1,250 | 1,240 | 1,240 | 24,000 | 1,127.27 |
| 1985-11-02 | 1,270 | 1,290 | 1,260 | 1,260 | 27,000 | 1,145.45 |
| 1985-11-01 | 1,310 | 1,310 | 1,260 | 1,300 | 215,000 | 1,181.82 |
| 1985-10-31 | 1,290 | 1,300 | 1,280 | 1,300 | 53,000 | 1,181.82 |
| 1985-10-30 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 | 1,163.64 |
| 1985-10-29 | 1,320 | 1,320 | 1,280 | 1,280 | 95,000 | 1,163.64 |
| 1985-10-28 | 1,300 | 1,330 | 1,290 | 1,320 | 103,000 | 1,200 |
| 1985-10-26 | 1,290 | 1,290 | 1,270 | 1,290 | 46,000 | 1,172.73 |
| 1985-10-25 | 1,310 | 1,330 | 1,280 | 1,280 | 187,000 | 1,163.64 |
| 1985-10-24 | 1,260 | 1,300 | 1,250 | 1,300 | 101,000 | 1,181.82 |
| 1985-10-23 | 1,260 | 1,300 | 1,250 | 1,250 | 99,000 | 1,136.36 |
| 1985-10-22 | 1,250 | 1,250 | 1,240 | 1,250 | 37,000 | 1,136.36 |
| 1985-10-21 | 1,290 | 1,290 | 1,250 | 1,250 | 18,000 | 1,136.36 |
| 1985-10-19 | 1,280 | 1,300 | 1,280 | 1,280 | 64,000 | 1,163.64 |
| 1985-10-18 | 1,310 | 1,310 | 1,270 | 1,300 | 173,000 | 1,181.82 |
| 1985-10-17 | 1,290 | 1,320 | 1,280 | 1,310 | 207,000 | 1,190.91 |
| 1985-10-16 | 1,280 | 1,280 | 1,270 | 1,280 | 63,000 | 1,163.64 |
| 1985-10-15 | 1,250 | 1,280 | 1,230 | 1,280 | 72,000 | 1,163.64 |
| 1985-10-14 | 1,250 | 1,250 | 1,240 | 1,250 | 24,000 | 1,136.36 |
| 1985-10-11 | 1,190 | 1,280 | 1,190 | 1,260 | 309,000 | 1,145.45 |
| 1985-10-09 | 1,200 | 1,210 | 1,190 | 1,210 | 81,000 | 1,100 |
| 1985-10-08 | 1,200 | 1,210 | 1,200 | 1,210 | 49,000 | 1,100 |
| 1985-10-07 | 1,200 | 1,220 | 1,200 | 1,210 | 95,000 | 1,100 |
| 1985-10-05 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 1,090.91 |
| 1985-10-04 | 1,160 | 1,240 | 1,160 | 1,200 | 116,000 | 1,090.91 |
| 1985-10-03 | 1,170 | 1,190 | 1,170 | 1,190 | 43,000 | 1,081.82 |
| 1985-10-02 | 1,200 | 1,200 | 1,190 | 1,190 | 94,000 | 1,081.82 |
| 1985-10-01 | 1,190 | 1,250 | 1,170 | 1,250 | 192,000 | 1,136.36 |
| 1985-09-30 | 1,250 | 1,290 | 1,200 | 1,250 | 237,000 | 1,136.36 |
| 1985-09-28 | 1,120 | 1,190 | 1,120 | 1,190 | 188,000 | 1,081.82 |
| 1985-09-27 | 1,120 | 1,130 | 1,100 | 1,110 | 144,000 | 1,009.09 |
| 1985-09-26 | 1,190 | 1,190 | 1,100 | 1,100 | 155,000 | 1,000 |
| 1985-09-25 | 1,210 | 1,260 | 1,200 | 1,230 | 246,000 | 1,064.94 |
| 1985-09-24 | 1,280 | 1,280 | 1,260 | 1,270 | 83,000 | 1,099.57 |
| 1985-09-21 | 1,280 | 1,280 | 1,260 | 1,260 | 29,000 | 1,090.91 |
| 1985-09-20 | 1,280 | 1,290 | 1,280 | 1,280 | 237,000 | 1,108.23 |
| 1985-09-19 | 1,300 | 1,300 | 1,290 | 1,290 | 35,000 | 1,116.88 |
| 1985-09-18 | 1,300 | 1,320 | 1,290 | 1,300 | 88,000 | 1,125.54 |
| 1985-09-17 | 1,300 | 1,310 | 1,290 | 1,310 | 23,000 | 1,134.20 |
| 1985-09-13 | 1,330 | 1,330 | 1,280 | 1,280 | 65,000 | 1,108.23 |
| 1985-09-12 | 1,320 | 1,330 | 1,290 | 1,320 | 49,000 | 1,142.86 |
| 1985-09-11 | 1,310 | 1,340 | 1,300 | 1,340 | 89,000 | 1,160.17 |
| 1985-09-10 | 1,290 | 1,300 | 1,280 | 1,300 | 19,000 | 1,125.54 |
| 1985-09-09 | 1,270 | 1,270 | 1,250 | 1,260 | 30,000 | 1,090.91 |
| 1985-09-07 | 1,270 | 1,270 | 1,250 | 1,250 | 24,000 | 1,082.25 |
| 1985-09-06 | 1,310 | 1,310 | 1,270 | 1,270 | 37,000 | 1,099.57 |
| 1985-09-05 | 1,270 | 1,300 | 1,270 | 1,300 | 35,000 | 1,125.54 |
| 1985-09-04 | 1,270 | 1,280 | 1,260 | 1,280 | 39,000 | 1,108.23 |
| 1985-09-03 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,073.59 |
| 1985-09-02 | 1,250 | 1,260 | 1,250 | 1,250 | 22,000 | 1,082.25 |
| 1985-08-30 | 1,250 | 1,250 | 1,240 | 1,240 | 85,000 | 1,073.59 |
| 1985-08-29 | 1,250 | 1,250 | 1,230 | 1,250 | 18,000 | 1,082.25 |
| 1985-08-28 | 1,280 | 1,280 | 1,250 | 1,250 | 112,000 | 1,082.25 |
| 1985-08-27 | 1,250 | 1,290 | 1,250 | 1,290 | 68,000 | 1,116.88 |
| 1985-08-26 | 1,300 | 1,300 | 1,230 | 1,230 | 44,000 | 1,064.94 |
| 1985-08-23 | 1,340 | 1,340 | 1,300 | 1,300 | 43,000 | 1,125.54 |
| 1985-08-22 | 1,350 | 1,370 | 1,350 | 1,350 | 66,000 | 1,168.83 |
| 1985-08-21 | 1,360 | 1,360 | 1,330 | 1,350 | 31,000 | 1,168.83 |
| 1985-08-20 | 1,350 | 1,380 | 1,350 | 1,350 | 45,000 | 1,168.83 |
| 1985-08-19 | 1,400 | 1,400 | 1,350 | 1,360 | 97,000 | 1,177.49 |
| 1985-08-17 | 1,370 | 1,400 | 1,340 | 1,400 | 280,000 | 1,212.12 |
| 1985-08-16 | 1,330 | 1,370 | 1,330 | 1,370 | 139,000 | 1,186.15 |
| 1985-08-15 | 1,280 | 1,340 | 1,280 | 1,300 | 196,000 | 1,125.54 |
| 1985-08-14 | 1,290 | 1,300 | 1,270 | 1,280 | 35,000 | 1,108.23 |
| 1985-08-13 | 1,280 | 1,300 | 1,270 | 1,280 | 45,000 | 1,108.23 |
| 1985-08-12 | 1,300 | 1,300 | 1,270 | 1,280 | 48,000 | 1,108.23 |
| 1985-08-09 | 1,300 | 1,320 | 1,290 | 1,310 | 85,000 | 1,134.20 |
| 1985-08-08 | 1,360 | 1,360 | 1,290 | 1,320 | 596,000 | 1,142.86 |
| 1985-08-07 | 1,240 | 1,370 | 1,230 | 1,340 | 711,000 | 1,160.17 |
| 1985-08-06 | 1,150 | 1,220 | 1,140 | 1,220 | 178,000 | 1,056.28 |
| 1985-08-05 | 1,120 | 1,150 | 1,100 | 1,150 | 172,000 | 995.67 |
| 1985-08-03 | 1,140 | 1,150 | 1,120 | 1,120 | 135,000 | 969.70 |
| 1985-08-02 | 1,160 | 1,160 | 1,140 | 1,140 | 215,000 | 987.01 |
| 1985-08-01 | 1,110 | 1,160 | 1,110 | 1,150 | 114,000 | 995.67 |
| 1985-07-31 | 1,080 | 1,120 | 1,080 | 1,120 | 90,000 | 969.70 |
| 1985-07-30 | 1,100 | 1,100 | 1,080 | 1,080 | 51,000 | 935.07 |
| 1985-07-29 | 1,120 | 1,120 | 1,100 | 1,100 | 304,000 | 952.38 |
| 1985-07-27 | 1,090 | 1,190 | 1,070 | 1,180 | 208,000 | 1,021.65 |
| 1985-07-26 | 1,080 | 1,100 | 1,070 | 1,100 | 167,000 | 952.38 |
| 1985-07-25 | 1,100 | 1,110 | 1,050 | 1,100 | 287,000 | 952.38 |
| 1985-07-24 | 1,140 | 1,170 | 1,130 | 1,140 | 421,000 | 987.01 |
| 1985-07-23 | 1,260 | 1,260 | 1,220 | 1,220 | 91,000 | 1,056.28 |
| 1985-07-22 | 1,290 | 1,290 | 1,280 | 1,280 | 20,000 | 1,108.23 |
| 1985-07-20 | 1,300 | 1,300 | 1,280 | 1,300 | 49,000 | 1,125.54 |
| 1985-07-19 | 1,330 | 1,340 | 1,290 | 1,300 | 272,000 | 1,125.54 |
| 1985-07-18 | 1,390 | 1,400 | 1,340 | 1,350 | 33,000 | 1,168.83 |
| 1985-07-17 | 1,330 | 1,380 | 1,320 | 1,380 | 28,000 | 1,194.81 |
| 1985-07-16 | 1,330 | 1,330 | 1,300 | 1,310 | 39,000 | 1,134.20 |
| 1985-07-15 | 1,350 | 1,350 | 1,320 | 1,350 | 57,000 | 1,168.83 |
| 1985-07-12 | 1,310 | 1,340 | 1,310 | 1,310 | 70,000 | 1,134.20 |
| 1985-07-11 | 1,340 | 1,350 | 1,310 | 1,310 | 82,000 | 1,134.20 |
| 1985-07-10 | 1,380 | 1,380 | 1,310 | 1,320 | 203,000 | 1,142.86 |
| 1985-07-09 | 1,430 | 1,430 | 1,380 | 1,390 | 73,000 | 1,203.46 |
| 1985-07-08 | 1,440 | 1,440 | 1,400 | 1,440 | 51,000 | 1,246.75 |
| 1985-07-06 | 1,420 | 1,420 | 1,380 | 1,420 | 45,000 | 1,229.44 |
| 1985-07-05 | 1,410 | 1,410 | 1,380 | 1,380 | 41,000 | 1,194.81 |
| 1985-07-04 | 1,420 | 1,420 | 1,400 | 1,400 | 102,000 | 1,212.12 |
| 1985-07-03 | 1,420 | 1,420 | 1,410 | 1,410 | 56,000 | 1,220.78 |
| 1985-07-02 | 1,440 | 1,440 | 1,400 | 1,400 | 127,000 | 1,212.12 |
| 1985-07-01 | 1,430 | 1,430 | 1,410 | 1,420 | 51,000 | 1,229.44 |
| 1985-06-29 | 1,440 | 1,450 | 1,420 | 1,450 | 66,000 | 1,255.41 |
| 1985-06-28 | 1,380 | 1,420 | 1,380 | 1,400 | 33,000 | 1,212.12 |
| 1985-06-27 | 1,380 | 1,390 | 1,380 | 1,390 | 84,000 | 1,203.46 |
| 1985-06-26 | 1,360 | 1,380 | 1,360 | 1,370 | 98,000 | 1,186.15 |
| 1985-06-25 | 1,390 | 1,390 | 1,350 | 1,360 | 84,000 | 1,177.49 |
| 1985-06-24 | 1,400 | 1,400 | 1,380 | 1,400 | 70,000 | 1,212.12 |
| 1985-06-22 | 1,390 | 1,390 | 1,370 | 1,380 | 11,000 | 1,194.81 |
| 1985-06-21 | 1,400 | 1,400 | 1,360 | 1,370 | 54,000 | 1,186.15 |
| 1985-06-20 | 1,400 | 1,400 | 1,350 | 1,390 | 84,000 | 1,203.46 |
| 1985-06-19 | 1,410 | 1,420 | 1,370 | 1,420 | 74,000 | 1,229.44 |
| 1985-06-18 | 1,420 | 1,430 | 1,400 | 1,430 | 33,000 | 1,238.10 |
| 1985-06-17 | 1,430 | 1,450 | 1,410 | 1,440 | 41,000 | 1,246.75 |
| 1985-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 1,255.41 |
| 1985-06-14 | 1,410 | 1,440 | 1,390 | 1,390 | 36,000 | 1,203.46 |
| 1985-06-13 | 1,440 | 1,450 | 1,430 | 1,440 | 52,000 | 1,246.75 |
| 1985-06-12 | 1,470 | 1,470 | 1,440 | 1,450 | 112,000 | 1,255.41 |
| 1985-06-11 | 1,450 | 1,470 | 1,440 | 1,470 | 146,000 | 1,272.73 |
| 1985-06-10 | 1,430 | 1,450 | 1,420 | 1,450 | 92,000 | 1,255.41 |
| 1985-06-07 | 1,360 | 1,420 | 1,350 | 1,420 | 72,000 | 1,229.44 |
| 1985-06-06 | 1,350 | 1,370 | 1,350 | 1,360 | 34,000 | 1,177.49 |
| 1985-06-05 | 1,330 | 1,350 | 1,330 | 1,340 | 64,000 | 1,160.17 |
| 1985-06-04 | 1,360 | 1,360 | 1,350 | 1,350 | 34,000 | 1,168.83 |
| 1985-06-01 | 1,390 | 1,390 | 1,380 | 1,380 | 44,000 | 1,194.81 |
| 1985-05-31 | 1,410 | 1,410 | 1,390 | 1,390 | 71,000 | 1,203.46 |
| 1985-05-30 | 1,410 | 1,450 | 1,400 | 1,400 | 62,000 | 1,212.12 |
| 1985-05-29 | 1,410 | 1,420 | 1,410 | 1,410 | 60,000 | 1,220.78 |
| 1985-05-28 | 1,420 | 1,440 | 1,410 | 1,410 | 108,000 | 1,220.78 |
| 1985-05-27 | 1,430 | 1,440 | 1,420 | 1,440 | 56,000 | 1,246.75 |
| 1985-05-25 | 1,410 | 1,410 | 1,410 | 1,410 | 17,000 | 1,220.78 |
| 1985-05-24 | 1,410 | 1,420 | 1,400 | 1,410 | 54,000 | 1,220.78 |
| 1985-05-23 | 1,450 | 1,460 | 1,410 | 1,410 | 46,000 | 1,220.78 |
| 1985-05-22 | 1,470 | 1,470 | 1,440 | 1,440 | 64,000 | 1,246.75 |
| 1985-05-21 | 1,480 | 1,480 | 1,470 | 1,470 | 77,000 | 1,272.73 |
| 1985-05-20 | 1,430 | 1,480 | 1,430 | 1,460 | 139,000 | 1,264.07 |
| 1985-05-18 | 1,420 | 1,420 | 1,420 | 1,420 | 23,000 | 1,229.44 |
| 1985-05-17 | 1,430 | 1,450 | 1,420 | 1,450 | 41,000 | 1,255.41 |
| 1985-05-16 | 1,400 | 1,450 | 1,400 | 1,440 | 52,000 | 1,246.75 |
| 1985-05-15 | 1,430 | 1,430 | 1,400 | 1,400 | 103,000 | 1,212.12 |
| 1985-05-14 | 1,450 | 1,450 | 1,410 | 1,410 | 92,000 | 1,220.78 |
| 1985-05-13 | 1,430 | 1,450 | 1,430 | 1,450 | 15,000 | 1,255.41 |
| 1985-05-10 | 1,410 | 1,430 | 1,400 | 1,420 | 136,000 | 1,229.44 |
| 1985-05-09 | 1,420 | 1,430 | 1,400 | 1,430 | 217,000 | 1,238.10 |
| 1985-05-08 | 1,450 | 1,450 | 1,410 | 1,420 | 225,000 | 1,229.44 |
| 1985-05-07 | 1,460 | 1,460 | 1,450 | 1,450 | 128,000 | 1,255.41 |
| 1985-05-04 | 1,460 | 1,470 | 1,460 | 1,460 | 40,000 | 1,264.07 |
| 1985-05-02 | 1,440 | 1,460 | 1,440 | 1,460 | 162,000 | 1,264.07 |
| 1985-05-01 | 1,470 | 1,470 | 1,430 | 1,460 | 84,000 | 1,264.07 |
| 1985-04-30 | 1,470 | 1,470 | 1,450 | 1,470 | 77,000 | 1,272.73 |
| 1985-04-27 | 1,480 | 1,480 | 1,450 | 1,480 | 59,000 | 1,281.39 |
| 1985-04-26 | 1,480 | 1,480 | 1,450 | 1,480 | 154,000 | 1,281.39 |
| 1985-04-25 | 1,420 | 1,500 | 1,420 | 1,480 | 143,000 | 1,281.39 |
| 1985-04-24 | 1,420 | 1,420 | 1,380 | 1,400 | 95,000 | 1,212.12 |
| 1985-04-23 | 1,400 | 1,420 | 1,380 | 1,400 | 154,000 | 1,212.12 |
| 1985-04-22 | 1,450 | 1,450 | 1,420 | 1,430 | 69,000 | 1,238.10 |
| 1985-04-20 | 1,420 | 1,450 | 1,420 | 1,450 | 45,000 | 1,255.41 |
| 1985-04-19 | 1,310 | 1,410 | 1,310 | 1,400 | 108,000 | 1,212.12 |
| 1985-04-18 | 1,360 | 1,360 | 1,310 | 1,330 | 114,000 | 1,151.52 |
| 1985-04-17 | 1,350 | 1,380 | 1,350 | 1,360 | 127,000 | 1,177.49 |
| 1985-04-16 | 1,400 | 1,400 | 1,300 | 1,320 | 278,000 | 1,142.86 |
| 1985-04-15 | 1,360 | 1,420 | 1,360 | 1,420 | 70,000 | 1,229.44 |
| 1985-04-12 | 1,380 | 1,380 | 1,350 | 1,360 | 263,000 | 1,177.49 |
| 1985-04-11 | 1,400 | 1,410 | 1,390 | 1,400 | 222,000 | 1,212.12 |
| 1985-04-10 | 1,430 | 1,430 | 1,400 | 1,400 | 67,000 | 1,212.12 |
| 1985-04-09 | 1,440 | 1,460 | 1,420 | 1,420 | 91,000 | 1,229.44 |
| 1985-04-08 | 1,450 | 1,450 | 1,440 | 1,440 | 48,000 | 1,246.75 |
| 1985-04-06 | 1,430 | 1,450 | 1,430 | 1,430 | 85,000 | 1,238.10 |
| 1985-04-05 | 1,410 | 1,420 | 1,390 | 1,420 | 146,000 | 1,229.44 |
| 1985-04-04 | 1,460 | 1,460 | 1,420 | 1,420 | 106,000 | 1,229.44 |
| 1985-04-03 | 1,410 | 1,470 | 1,410 | 1,440 | 173,000 | 1,246.75 |
| 1985-04-02 | 1,410 | 1,420 | 1,400 | 1,420 | 168,000 | 1,229.44 |
| 1985-04-01 | 1,430 | 1,430 | 1,400 | 1,400 | 206,000 | 1,212.12 |
| 1985-03-30 | 1,420 | 1,450 | 1,420 | 1,440 | 38,000 | 1,246.75 |
| 1985-03-29 | 1,430 | 1,450 | 1,420 | 1,430 | 156,000 | 1,238.10 |
| 1985-03-28 | 1,450 | 1,450 | 1,420 | 1,420 | 217,000 | 1,229.44 |
| 1985-03-27 | 1,490 | 1,500 | 1,450 | 1,470 | 243,000 | 1,272.73 |
| 1985-03-26 | 1,510 | 1,510 | 1,490 | 1,490 | 128,000 | 1,290.04 |
| 1985-03-25 | 1,500 | 1,520 | 1,480 | 1,490 | 120,000 | 1,290.04 |
| 1985-03-23 | 1,480 | 1,490 | 1,470 | 1,480 | 61,000 | 1,281.39 |
| 1985-03-22 | 1,480 | 1,560 | 1,470 | 1,540 | 193,000 | 1,333.33 |
| 1985-03-20 | 1,500 | 1,500 | 1,480 | 1,480 | 336,000 | 1,281.39 |
| 1985-03-19 | 1,510 | 1,510 | 1,500 | 1,510 | 130,000 | 1,307.36 |
| 1985-03-18 | 1,550 | 1,550 | 1,510 | 1,530 | 120,000 | 1,324.68 |
| 1985-03-16 | 1,540 | 1,540 | 1,520 | 1,520 | 49,000 | 1,316.02 |
| 1985-03-15 | 1,580 | 1,580 | 1,520 | 1,540 | 101,000 | 1,333.33 |
| 1985-03-14 | 1,540 | 1,570 | 1,540 | 1,570 | 34,000 | 1,359.31 |
| 1985-03-13 | 1,520 | 1,550 | 1,520 | 1,550 | 74,000 | 1,341.99 |
| 1985-03-12 | 1,530 | 1,550 | 1,520 | 1,540 | 136,000 | 1,333.33 |
| 1985-03-11 | 1,520 | 1,530 | 1,510 | 1,510 | 70,000 | 1,307.36 |
| 1985-03-08 | 1,510 | 1,520 | 1,510 | 1,520 | 95,000 | 1,316.02 |
| 1985-03-07 | 1,530 | 1,540 | 1,520 | 1,540 | 151,000 | 1,333.33 |
| 1985-03-06 | 1,530 | 1,550 | 1,520 | 1,550 | 144,000 | 1,341.99 |
| 1985-03-05 | 1,560 | 1,560 | 1,530 | 1,530 | 62,000 | 1,324.68 |
| 1985-03-04 | 1,570 | 1,570 | 1,550 | 1,550 | 36,000 | 1,341.99 |
| 1985-03-02 | 1,530 | 1,560 | 1,530 | 1,560 | 206,000 | 1,350.65 |
| 1985-03-01 | 1,530 | 1,540 | 1,530 | 1,540 | 84,000 | 1,333.33 |
| 1985-02-28 | 1,530 | 1,560 | 1,530 | 1,540 | 200,000 | 1,333.33 |
| 1985-02-27 | 1,560 | 1,570 | 1,550 | 1,550 | 53,000 | 1,341.99 |
| 1985-02-26 | 1,580 | 1,590 | 1,560 | 1,560 | 120,000 | 1,350.65 |
| 1985-02-25 | 1,580 | 1,580 | 1,560 | 1,580 | 81,000 | 1,367.97 |
| 1985-02-23 | 1,570 | 1,580 | 1,560 | 1,570 | 55,000 | 1,359.31 |
| 1985-02-22 | 1,590 | 1,590 | 1,570 | 1,570 | 64,000 | 1,359.31 |
| 1985-02-21 | 1,580 | 1,600 | 1,560 | 1,570 | 47,000 | 1,359.31 |
| 1985-02-20 | 1,570 | 1,590 | 1,560 | 1,560 | 69,000 | 1,350.65 |
| 1985-02-19 | 1,620 | 1,620 | 1,600 | 1,600 | 98,000 | 1,385.28 |
| 1985-02-18 | 1,590 | 1,620 | 1,590 | 1,620 | 176,000 | 1,402.60 |
| 1985-02-16 | 1,600 | 1,600 | 1,550 | 1,590 | 119,000 | 1,376.62 |
| 1985-02-15 | 1,530 | 1,630 | 1,530 | 1,600 | 1,667,000 | 1,385.28 |
| 1985-02-14 | 1,450 | 1,530 | 1,450 | 1,530 | 148,000 | 1,324.68 |
| 1985-02-13 | 1,430 | 1,440 | 1,420 | 1,440 | 35,000 | 1,246.75 |
| 1985-02-12 | 1,440 | 1,450 | 1,410 | 1,430 | 129,000 | 1,238.10 |
| 1985-02-08 | 1,470 | 1,490 | 1,450 | 1,460 | 57,000 | 1,264.07 |
| 1985-02-07 | 1,450 | 1,460 | 1,450 | 1,460 | 74,000 | 1,264.07 |
| 1985-02-06 | 1,440 | 1,450 | 1,420 | 1,440 | 73,000 | 1,246.75 |
| 1985-02-05 | 1,440 | 1,450 | 1,420 | 1,450 | 151,000 | 1,255.41 |
| 1985-02-04 | 1,460 | 1,480 | 1,440 | 1,440 | 87,000 | 1,246.75 |
| 1985-02-02 | 1,450 | 1,480 | 1,440 | 1,450 | 108,000 | 1,255.41 |
| 1985-02-01 | 1,470 | 1,470 | 1,450 | 1,450 | 240,000 | 1,255.41 |
| 1985-01-31 | 1,480 | 1,490 | 1,460 | 1,490 | 115,000 | 1,290.04 |
| 1985-01-30 | 1,470 | 1,520 | 1,460 | 1,470 | 133,000 | 1,272.73 |
| 1985-01-29 | 1,510 | 1,540 | 1,460 | 1,460 | 140,000 | 1,264.07 |
| 1985-01-28 | 1,450 | 1,490 | 1,440 | 1,490 | 111,000 | 1,290.04 |
| 1985-01-26 | 1,490 | 1,500 | 1,470 | 1,470 | 25,000 | 1,272.73 |
| 1985-01-25 | 1,520 | 1,520 | 1,470 | 1,470 | 59,000 | 1,272.73 |
| 1985-01-24 | 1,530 | 1,540 | 1,500 | 1,520 | 46,000 | 1,316.02 |
| 1985-01-23 | 1,570 | 1,570 | 1,530 | 1,530 | 35,000 | 1,324.68 |
| 1985-01-22 | 1,560 | 1,580 | 1,560 | 1,570 | 76,000 | 1,359.31 |
| 1985-01-21 | 1,570 | 1,570 | 1,550 | 1,550 | 34,000 | 1,341.99 |
| 1985-01-19 | 1,540 | 1,570 | 1,540 | 1,540 | 21,000 | 1,333.33 |
| 1985-01-18 | 1,550 | 1,560 | 1,510 | 1,510 | 106,000 | 1,307.36 |
| 1985-01-17 | 1,570 | 1,600 | 1,540 | 1,600 | 110,000 | 1,385.28 |
| 1985-01-16 | 1,580 | 1,590 | 1,550 | 1,570 | 118,000 | 1,359.31 |
| 1985-01-14 | 1,640 | 1,640 | 1,590 | 1,620 | 53,000 | 1,402.60 |
| 1985-01-11 | 1,550 | 1,630 | 1,550 | 1,630 | 253,000 | 1,411.26 |
| 1985-01-10 | 1,500 | 1,530 | 1,480 | 1,520 | 330,000 | 1,316.02 |
| 1985-01-09 | 1,440 | 1,500 | 1,440 | 1,500 | 83,000 | 1,298.70 |
| 1985-01-08 | 1,430 | 1,450 | 1,420 | 1,450 | 57,000 | 1,255.41 |
| 1985-01-07 | 1,470 | 1,470 | 1,430 | 1,430 | 81,000 | 1,238.10 |
| 1985-01-05 | 1,480 | 1,480 | 1,430 | 1,470 | 42,000 | 1,272.73 |
| 1985-01-04 | 1,510 | 1,510 | 1,480 | 1,480 | 30,000 | 1,281.39 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株