6501 (株)日立製作所 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 | 782 | 787 | 779 | 780 | 3,162,000 | 3,714.29 |
| 1985-12-27 | 785 | 792 | 780 | 780 | 5,466,000 | 3,714.29 |
| 1985-12-26 | 795 | 800 | 785 | 790 | 16,064,999 | 3,761.90 |
| 1985-12-25 | 769 | 800 | 767 | 793 | 17,722,999 | 3,776.19 |
| 1985-12-24 | 759 | 772 | 755 | 770 | 5,408,000 | 3,666.67 |
| 1985-12-23 | 745 | 759 | 745 | 755 | 3,046,000 | 3,595.24 |
| 1985-12-21 | 750 | 750 | 744 | 745 | 1,310,000 | 3,547.62 |
| 1985-12-20 | 756 | 760 | 751 | 755 | 3,854,000 | 3,595.24 |
| 1985-12-19 | 760 | 765 | 758 | 765 | 4,403,000 | 3,642.86 |
| 1985-12-18 | 765 | 775 | 765 | 770 | 4,150,000 | 3,666.67 |
| 1985-12-17 | 787 | 791 | 772 | 775 | 7,408,000 | 3,690.48 |
| 1985-12-16 | 784 | 791 | 780 | 785 | 9,255,000 | 3,738.10 |
| 1985-12-13 | 765 | 784 | 763 | 780 | 14,286,999 | 3,714.29 |
| 1985-12-12 | 775 | 777 | 763 | 763 | 13,081,999 | 3,633.33 |
| 1985-12-11 | 750 | 775 | 740 | 770 | 16,377,999 | 3,666.67 |
| 1985-12-10 | 738 | 740 | 727 | 740 | 1,640,000 | 3,523.81 |
| 1985-12-09 | 727 | 732 | 721 | 721 | 1,441,000 | 3,433.33 |
| 1985-12-07 | 737 | 740 | 731 | 735 | 649,000 | 3,500 |
| 1985-12-06 | 747 | 755 | 739 | 747 | 8,945,000 | 3,557.14 |
| 1985-12-05 | 720 | 751 | 720 | 747 | 8,899,000 | 3,557.14 |
| 1985-12-04 | 701 | 710 | 701 | 710 | 1,108,000 | 3,380.95 |
| 1985-12-03 | 710 | 710 | 706 | 706 | 608,000 | 3,361.90 |
| 1985-12-02 | 708 | 712 | 708 | 710 | 301,000 | 3,380.95 |
| 1985-11-30 | 705 | 709 | 705 | 706 | 1,739,000 | 3,361.90 |
| 1985-11-29 | 701 | 710 | 700 | 705 | 933,000 | 3,357.14 |
| 1985-11-28 | 712 | 712 | 705 | 705 | 1,345,000 | 3,357.14 |
| 1985-11-27 | 705 | 712 | 705 | 705 | 1,336,000 | 3,357.14 |
| 1985-11-26 | 710 | 720 | 710 | 715 | 1,060,000 | 3,404.76 |
| 1985-11-25 | 719 | 724 | 716 | 720 | 1,311,000 | 3,428.57 |
| 1985-11-22 | 735 | 745 | 728 | 729 | 6,045,000 | 3,471.43 |
| 1985-11-21 | 738 | 740 | 725 | 728 | 4,980,000 | 3,466.67 |
| 1985-11-20 | 692 | 721 | 692 | 721 | 5,265,000 | 3,433.33 |
| 1985-11-19 | 700 | 700 | 692 | 694 | 1,587,000 | 3,304.76 |
| 1985-11-18 | 702 | 707 | 701 | 701 | 703,000 | 3,338.10 |
| 1985-11-16 | 698 | 704 | 698 | 702 | 563,000 | 3,342.86 |
| 1985-11-15 | 684 | 704 | 683 | 695 | 2,118,000 | 3,309.52 |
| 1985-11-14 | 687 | 689 | 681 | 687 | 1,710,000 | 3,271.43 |
| 1985-11-13 | 688 | 690 | 687 | 687 | 647,000 | 3,271.43 |
| 1985-11-12 | 690 | 692 | 687 | 690 | 1,054,000 | 3,285.71 |
| 1985-11-11 | 690 | 692 | 689 | 689 | 684,000 | 3,280.95 |
| 1985-11-08 | 692 | 693 | 690 | 690 | 1,055,000 | 3,285.71 |
| 1985-11-07 | 699 | 700 | 685 | 686 | 6,408,000 | 3,266.67 |
| 1985-11-06 | 703 | 710 | 703 | 703 | 4,484,000 | 3,347.62 |
| 1985-11-05 | 708 | 712 | 707 | 708 | 1,210,000 | 3,371.43 |
| 1985-11-02 | 703 | 718 | 701 | 710 | 1,240,000 | 3,380.95 |
| 1985-11-01 | 703 | 714 | 700 | 706 | 2,316,000 | 3,361.90 |
| 1985-10-31 | 720 | 720 | 711 | 713 | 1,220,000 | 3,395.24 |
| 1985-10-30 | 720 | 727 | 715 | 722 | 2,633,000 | 3,438.10 |
| 1985-10-29 | 730 | 738 | 720 | 720 | 3,145,000 | 3,428.57 |
| 1985-10-28 | 729 | 746 | 728 | 740 | 5,353,000 | 3,523.81 |
| 1985-10-26 | 720 | 729 | 711 | 725 | 1,356,000 | 3,452.38 |
| 1985-10-25 | 740 | 744 | 725 | 730 | 6,725,000 | 3,476.19 |
| 1985-10-24 | 708 | 731 | 705 | 730 | 4,051,000 | 3,476.19 |
| 1985-10-23 | 705 | 715 | 703 | 703 | 2,045,000 | 3,347.62 |
| 1985-10-22 | 700 | 711 | 700 | 702 | 1,529,000 | 3,342.86 |
| 1985-10-21 | 703 | 707 | 698 | 707 | 848,000 | 3,366.67 |
| 1985-10-19 | 700 | 707 | 700 | 703 | 769,000 | 3,347.62 |
| 1985-10-18 | 715 | 719 | 701 | 701 | 3,665,000 | 3,338.10 |
| 1985-10-17 | 720 | 731 | 714 | 725 | 9,493,000 | 3,452.38 |
| 1985-10-16 | 699 | 713 | 694 | 710 | 6,883,000 | 3,380.95 |
| 1985-10-15 | 680 | 698 | 678 | 694 | 3,390,000 | 3,304.76 |
| 1985-10-14 | 705 | 705 | 690 | 690 | 4,403,000 | 3,285.71 |
| 1985-10-11 | 689 | 702 | 686 | 697 | 10,304,999 | 3,319.05 |
| 1985-10-09 | 675 | 690 | 675 | 684 | 8,239,000 | 3,257.14 |
| 1985-10-08 | 670 | 676 | 665 | 668 | 4,410,000 | 3,180.95 |
| 1985-10-07 | 652 | 679 | 652 | 665 | 3,166,000 | 3,166.67 |
| 1985-10-05 | 650 | 652 | 646 | 652 | 1,669,000 | 3,104.76 |
| 1985-10-04 | 658 | 665 | 651 | 659 | 2,138,000 | 3,138.10 |
| 1985-10-03 | 676 | 681 | 658 | 660 | 4,538,000 | 3,142.86 |
| 1985-10-02 | 663 | 694 | 660 | 686 | 6,554,000 | 3,266.67 |
| 1985-10-01 | 638 | 676 | 638 | 670 | 4,111,000 | 3,190.48 |
| 1985-09-30 | 635 | 643 | 634 | 638 | 947,000 | 3,038.10 |
| 1985-09-28 | 630 | 635 | 628 | 634 | 1,377,000 | 3,019.05 |
| 1985-09-27 | 647 | 650 | 627 | 630 | 2,957,000 | 3,000 |
| 1985-09-26 | 654 | 655 | 647 | 652 | 2,879,000 | 3,104.76 |
| 1985-09-25 | 658 | 660 | 655 | 660 | 1,529,000 | 3,142.86 |
| 1985-09-24 | 672 | 675 | 658 | 660 | 1,876,000 | 3,142.86 |
| 1985-09-21 | 660 | 667 | 657 | 665 | 921,000 | 3,166.67 |
| 1985-09-20 | 658 | 658 | 652 | 654 | 1,176,000 | 3,114.29 |
| 1985-09-19 | 651 | 651 | 648 | 648 | 1,768,000 | 3,085.71 |
| 1985-09-18 | 657 | 657 | 646 | 651 | 2,398,000 | 3,100 |
| 1985-09-17 | 669 | 670 | 658 | 660 | 1,990,000 | 3,142.86 |
| 1985-09-13 | 677 | 679 | 670 | 672 | 1,185,000 | 3,200 |
| 1985-09-12 | 681 | 693 | 675 | 677 | 3,927,000 | 3,223.81 |
| 1985-09-11 | 675 | 701 | 673 | 681 | 4,666,000 | 3,242.86 |
| 1985-09-10 | 665 | 673 | 665 | 672 | 1,394,000 | 3,200 |
| 1985-09-09 | 650 | 664 | 650 | 654 | 960,000 | 3,114.29 |
| 1985-09-07 | 650 | 654 | 649 | 651 | 882,000 | 3,100 |
| 1985-09-06 | 655 | 660 | 649 | 650 | 2,002,000 | 3,095.24 |
| 1985-09-05 | 645 | 657 | 640 | 655 | 2,592,000 | 3,119.05 |
| 1985-09-04 | 656 | 660 | 645 | 645 | 3,061,000 | 3,071.43 |
| 1985-09-03 | 666 | 669 | 661 | 661 | 1,317,000 | 3,147.62 |
| 1985-09-02 | 667 | 670 | 667 | 670 | 804,000 | 3,190.48 |
| 1985-08-31 | 669 | 670 | 666 | 667 | 1,798,000 | 3,176.19 |
| 1985-08-30 | 669 | 671 | 667 | 670 | 1,636,000 | 3,190.48 |
| 1985-08-29 | 670 | 672 | 667 | 670 | 1,619,000 | 3,190.48 |
| 1985-08-28 | 673 | 673 | 670 | 670 | 1,892,000 | 3,190.48 |
| 1985-08-27 | 675 | 676 | 673 | 673 | 1,248,000 | 3,204.76 |
| 1985-08-26 | 675 | 678 | 674 | 674 | 1,455,000 | 3,209.52 |
| 1985-08-24 | 678 | 680 | 675 | 675 | 2,047,000 | 3,214.29 |
| 1985-08-23 | 675 | 680 | 672 | 678 | 7,840,000 | 3,228.57 |
| 1985-08-22 | 698 | 700 | 691 | 693 | 3,399,000 | 3,300 |
| 1985-08-21 | 702 | 705 | 700 | 700 | 2,176,000 | 3,333.33 |
| 1985-08-20 | 706 | 707 | 701 | 701 | 1,345,000 | 3,338.10 |
| 1985-08-19 | 705 | 707 | 703 | 703 | 503,000 | 3,347.62 |
| 1985-08-17 | 705 | 707 | 703 | 703 | 645,000 | 3,347.62 |
| 1985-08-16 | 706 | 710 | 706 | 706 | 848,000 | 3,361.90 |
| 1985-08-15 | 714 | 717 | 705 | 705 | 1,141,000 | 3,357.14 |
| 1985-08-14 | 705 | 712 | 705 | 712 | 458,000 | 3,390.48 |
| 1985-08-13 | 710 | 710 | 705 | 705 | 1,289,000 | 3,357.14 |
| 1985-08-12 | 710 | 718 | 710 | 715 | 572,000 | 3,404.76 |
| 1985-08-09 | 717 | 720 | 716 | 718 | 684,000 | 3,419.05 |
| 1985-08-08 | 729 | 729 | 719 | 720 | 849,000 | 3,428.57 |
| 1985-08-07 | 725 | 735 | 723 | 730 | 1,309,000 | 3,476.19 |
| 1985-08-06 | 721 | 736 | 715 | 730 | 1,922,000 | 3,476.19 |
| 1985-08-05 | 725 | 727 | 721 | 721 | 717,000 | 3,433.33 |
| 1985-08-03 | 720 | 725 | 715 | 725 | 689,000 | 3,452.38 |
| 1985-08-02 | 730 | 730 | 720 | 725 | 1,147,000 | 3,452.38 |
| 1985-08-01 | 712 | 735 | 710 | 727 | 3,269,000 | 3,461.90 |
| 1985-07-31 | 698 | 708 | 695 | 700 | 2,701,000 | 3,333.33 |
| 1985-07-30 | 698 | 698 | 690 | 691 | 1,329,000 | 3,290.48 |
| 1985-07-29 | 705 | 710 | 699 | 699 | 924,000 | 3,328.57 |
| 1985-07-27 | 700 | 720 | 696 | 720 | 1,313,000 | 3,428.57 |
| 1985-07-26 | 692 | 705 | 692 | 696 | 1,782,000 | 3,314.29 |
| 1985-07-25 | 695 | 700 | 685 | 685 | 2,487,000 | 3,261.90 |
| 1985-07-24 | 695 | 705 | 695 | 700 | 2,056,000 | 3,333.33 |
| 1985-07-23 | 705 | 705 | 685 | 685 | 2,910,000 | 3,261.90 |
| 1985-07-22 | 707 | 710 | 706 | 709 | 1,515,000 | 3,376.19 |
| 1985-07-20 | 711 | 716 | 705 | 710 | 1,324,000 | 3,380.95 |
| 1985-07-19 | 720 | 725 | 717 | 717 | 679,000 | 3,414.29 |
| 1985-07-18 | 715 | 737 | 714 | 737 | 2,308,000 | 3,509.52 |
| 1985-07-17 | 702 | 710 | 700 | 704 | 1,554,000 | 3,352.38 |
| 1985-07-16 | 681 | 701 | 681 | 696 | 1,507,000 | 3,314.29 |
| 1985-07-15 | 690 | 691 | 676 | 685 | 2,198,000 | 3,261.90 |
| 1985-07-12 | 698 | 703 | 690 | 690 | 4,133,000 | 3,285.71 |
| 1985-07-11 | 702 | 705 | 698 | 700 | 4,176,000 | 3,333.33 |
| 1985-07-10 | 710 | 717 | 705 | 705 | 2,773,000 | 3,357.14 |
| 1985-07-09 | 710 | 716 | 710 | 710 | 1,863,000 | 3,380.95 |
| 1985-07-08 | 721 | 730 | 717 | 717 | 1,522,000 | 3,414.29 |
| 1985-07-06 | 725 | 730 | 721 | 721 | 849,000 | 3,433.33 |
| 1985-07-05 | 731 | 731 | 723 | 725 | 1,210,000 | 3,452.38 |
| 1985-07-04 | 734 | 735 | 726 | 726 | 834,000 | 3,457.14 |
| 1985-07-03 | 740 | 743 | 735 | 735 | 644,000 | 3,500 |
| 1985-07-02 | 732 | 741 | 730 | 741 | 603,000 | 3,528.57 |
| 1985-07-01 | 736 | 739 | 734 | 734 | 651,000 | 3,495.24 |
| 1985-06-29 | 743 | 743 | 735 | 736 | 792,000 | 3,504.76 |
| 1985-06-28 | 736 | 747 | 736 | 740 | 2,111,000 | 3,523.81 |
| 1985-06-27 | 741 | 743 | 729 | 733 | 1,255,000 | 3,490.48 |
| 1985-06-26 | 740 | 745 | 734 | 741 | 2,644,000 | 3,528.57 |
| 1985-06-25 | 735 | 737 | 727 | 735 | 1,680,000 | 3,500 |
| 1985-06-24 | 720 | 736 | 720 | 735 | 1,065,000 | 3,500 |
| 1985-06-22 | 717 | 725 | 715 | 720 | 893,000 | 3,428.57 |
| 1985-06-21 | 701 | 715 | 700 | 702 | 5,668,000 | 3,342.86 |
| 1985-06-20 | 715 | 718 | 707 | 707 | 2,978,000 | 3,366.67 |
| 1985-06-19 | 718 | 725 | 716 | 725 | 2,603,000 | 3,452.38 |
| 1985-06-18 | 710 | 720 | 710 | 718 | 3,501,000 | 3,419.05 |
| 1985-06-17 | 714 | 718 | 710 | 710 | 1,240,000 | 3,380.95 |
| 1985-06-15 | 718 | 720 | 710 | 714 | 1,924,000 | 3,400 |
| 1985-06-14 | 715 | 720 | 715 | 718 | 2,303,000 | 3,419.05 |
| 1985-06-13 | 726 | 732 | 723 | 725 | 893,000 | 3,452.38 |
| 1985-06-12 | 750 | 750 | 735 | 735 | 1,317,000 | 3,500 |
| 1985-06-11 | 729 | 763 | 726 | 745 | 3,577,000 | 3,547.62 |
| 1985-06-10 | 714 | 731 | 711 | 730 | 1,747,000 | 3,476.19 |
| 1985-06-07 | 710 | 717 | 701 | 715 | 4,645,000 | 3,404.76 |
| 1985-06-06 | 711 | 717 | 710 | 711 | 2,540,000 | 3,385.71 |
| 1985-06-05 | 730 | 734 | 725 | 730 | 3,071,000 | 3,476.19 |
| 1985-06-04 | 701 | 719 | 701 | 718 | 4,525,000 | 3,419.05 |
| 1985-06-03 | 709 | 714 | 700 | 709 | 3,832,000 | 3,376.19 |
| 1985-06-01 | 724 | 729 | 707 | 710 | 4,297,000 | 3,380.95 |
| 1985-05-31 | 750 | 752 | 736 | 736 | 3,338,000 | 3,504.76 |
| 1985-05-30 | 761 | 765 | 748 | 753 | 2,567,000 | 3,585.71 |
| 1985-05-29 | 768 | 770 | 765 | 765 | 2,266,000 | 3,642.86 |
| 1985-05-28 | 778 | 779 | 767 | 768 | 983,000 | 3,657.14 |
| 1985-05-27 | 770 | 780 | 768 | 778 | 854,000 | 3,704.76 |
| 1985-05-25 | 765 | 770 | 765 | 770 | 827,000 | 3,666.67 |
| 1985-05-24 | 770 | 773 | 766 | 766 | 2,702,000 | 3,647.62 |
| 1985-05-23 | 780 | 782 | 771 | 771 | 955,000 | 3,671.43 |
| 1985-05-22 | 792 | 794 | 786 | 786 | 802,000 | 3,742.86 |
| 1985-05-21 | 800 | 800 | 787 | 794 | 1,695,000 | 3,780.95 |
| 1985-05-20 | 780 | 780 | 775 | 778 | 879,000 | 3,704.76 |
| 1985-05-18 | 772 | 780 | 772 | 780 | 965,000 | 3,714.29 |
| 1985-05-17 | 771 | 776 | 770 | 770 | 2,221,000 | 3,666.67 |
| 1985-05-16 | 765 | 775 | 765 | 770 | 2,140,000 | 3,666.67 |
| 1985-05-15 | 786 | 788 | 767 | 772 | 3,071,000 | 3,676.19 |
| 1985-05-14 | 785 | 794 | 785 | 791 | 2,158,000 | 3,766.67 |
| 1985-05-13 | 788 | 790 | 785 | 785 | 1,585,000 | 3,738.10 |
| 1985-05-10 | 792 | 795 | 789 | 790 | 2,093,000 | 3,761.90 |
| 1985-05-09 | 799 | 799 | 796 | 796 | 1,320,000 | 3,790.48 |
| 1985-05-08 | 800 | 802 | 799 | 800 | 1,369,000 | 3,809.52 |
| 1985-05-07 | 802 | 806 | 800 | 800 | 1,540,000 | 3,809.52 |
| 1985-05-04 | 803 | 805 | 799 | 799 | 1,696,000 | 3,804.76 |
| 1985-05-02 | 802 | 805 | 800 | 805 | 1,118,000 | 3,833.33 |
| 1985-05-01 | 802 | 808 | 802 | 805 | 522,000 | 3,833.33 |
| 1985-04-30 | 799 | 804 | 799 | 799 | 1,202,000 | 3,804.76 |
| 1985-04-27 | 806 | 815 | 799 | 799 | 1,730,000 | 3,804.76 |
| 1985-04-26 | 811 | 820 | 809 | 815 | 1,538,000 | 3,880.95 |
| 1985-04-25 | 802 | 815 | 802 | 815 | 1,114,000 | 3,880.95 |
| 1985-04-24 | 804 | 813 | 804 | 812 | 1,022,000 | 3,866.67 |
| 1985-04-23 | 798 | 802 | 798 | 802 | 994,000 | 3,819.05 |
| 1985-04-22 | 800 | 801 | 798 | 798 | 983,000 | 3,800 |
| 1985-04-20 | 800 | 803 | 796 | 798 | 1,566,000 | 3,800 |
| 1985-04-19 | 793 | 803 | 791 | 800 | 2,038,000 | 3,809.52 |
| 1985-04-18 | 790 | 799 | 790 | 793 | 1,653,000 | 3,776.19 |
| 1985-04-17 | 789 | 795 | 785 | 790 | 3,572,000 | 3,761.90 |
| 1985-04-16 | 808 | 810 | 795 | 799 | 2,690,000 | 3,804.76 |
| 1985-04-15 | 810 | 815 | 810 | 812 | 973,000 | 3,866.67 |
| 1985-04-12 | 816 | 816 | 807 | 810 | 2,540,000 | 3,857.14 |
| 1985-04-11 | 818 | 820 | 810 | 810 | 2,462,000 | 3,857.14 |
| 1985-04-10 | 824 | 827 | 819 | 819 | 995,000 | 3,900 |
| 1985-04-09 | 820 | 827 | 820 | 824 | 588,000 | 3,923.81 |
| 1985-04-08 | 813 | 823 | 810 | 823 | 773,000 | 3,919.05 |
| 1985-04-06 | 813 | 817 | 808 | 813 | 1,013,000 | 3,871.43 |
| 1985-04-05 | 822 | 830 | 810 | 813 | 2,297,000 | 3,871.43 |
| 1985-04-04 | 836 | 839 | 830 | 830 | 1,083,000 | 3,952.38 |
| 1985-04-03 | 845 | 847 | 840 | 845 | 830,000 | 4,023.81 |
| 1985-04-02 | 836 | 847 | 836 | 847 | 1,385,000 | 4,033.33 |
| 1985-04-01 | 830 | 840 | 828 | 835 | 869,000 | 3,976.19 |
| 1985-03-30 | 827 | 831 | 822 | 827 | 1,193,000 | 3,938.10 |
| 1985-03-29 | 839 | 845 | 827 | 827 | 1,653,000 | 3,938.10 |
| 1985-03-28 | 850 | 852 | 847 | 849 | 1,181,000 | 4,042.86 |
| 1985-03-27 | 865 | 865 | 851 | 860 | 3,249,000 | 4,095.24 |
| 1985-03-26 | 851 | 857 | 840 | 840 | 2,850,000 | 4,000 |
| 1985-03-25 | 866 | 866 | 858 | 858 | 1,085,000 | 4,085.71 |
| 1985-03-23 | 865 | 869 | 865 | 867 | 851,000 | 4,128.57 |
| 1985-03-22 | 861 | 869 | 859 | 865 | 1,903,000 | 4,119.05 |
| 1985-03-20 | 868 | 870 | 859 | 863 | 2,359,000 | 4,109.52 |
| 1985-03-19 | 860 | 863 | 856 | 858 | 1,533,000 | 4,085.71 |
| 1985-03-18 | 860 | 865 | 859 | 860 | 1,520,000 | 4,095.24 |
| 1985-03-16 | 867 | 870 | 859 | 870 | 935,000 | 4,142.86 |
| 1985-03-15 | 868 | 873 | 866 | 867 | 1,538,000 | 4,128.57 |
| 1985-03-14 | 875 | 875 | 871 | 874 | 2,492,000 | 4,161.90 |
| 1985-03-13 | 864 | 879 | 863 | 878 | 4,058,000 | 4,180.95 |
| 1985-03-12 | 857 | 864 | 856 | 863 | 1,925,000 | 4,109.52 |
| 1985-03-11 | 853 | 859 | 853 | 855 | 1,178,000 | 4,071.43 |
| 1985-03-08 | 851 | 858 | 850 | 855 | 1,760,000 | 4,071.43 |
| 1985-03-07 | 870 | 870 | 862 | 866 | 2,868,000 | 4,123.81 |
| 1985-03-06 | 870 | 875 | 870 | 874 | 1,786,000 | 4,161.90 |
| 1985-03-05 | 867 | 870 | 862 | 870 | 1,857,000 | 4,142.86 |
| 1985-03-04 | 861 | 880 | 861 | 880 | 2,659,000 | 4,190.48 |
| 1985-03-02 | 865 | 872 | 861 | 863 | 1,993,000 | 4,109.52 |
| 1985-03-01 | 862 | 868 | 855 | 864 | 1,851,000 | 4,114.29 |
| 1985-02-28 | 852 | 860 | 847 | 860 | 3,586,000 | 4,095.24 |
| 1985-02-27 | 855 | 860 | 853 | 855 | 2,973,000 | 4,071.43 |
| 1985-02-26 | 864 | 864 | 845 | 847 | 2,855,000 | 4,033.33 |
| 1985-02-25 | 861 | 868 | 861 | 868 | 1,002,000 | 4,133.33 |
| 1985-02-23 | 862 | 865 | 862 | 864 | 925,000 | 4,114.29 |
| 1985-02-22 | 865 | 869 | 861 | 862 | 1,492,000 | 4,104.76 |
| 1985-02-21 | 865 | 874 | 865 | 872 | 2,445,000 | 4,152.38 |
| 1985-02-20 | 872 | 875 | 865 | 870 | 2,966,000 | 4,142.86 |
| 1985-02-19 | 865 | 878 | 861 | 878 | 1,597,000 | 4,180.95 |
| 1985-02-18 | 878 | 880 | 874 | 875 | 530,000 | 4,166.67 |
| 1985-02-16 | 890 | 890 | 879 | 879 | 2,027,000 | 4,185.71 |
| 1985-02-15 | 875 | 887 | 875 | 885 | 4,620,000 | 4,214.29 |
| 1985-02-14 | 865 | 873 | 863 | 871 | 2,322,000 | 4,147.62 |
| 1985-02-13 | 850 | 855 | 849 | 855 | 1,084,000 | 4,071.43 |
| 1985-02-12 | 850 | 851 | 847 | 851 | 1,077,000 | 4,052.38 |
| 1985-02-08 | 857 | 858 | 848 | 858 | 1,603,000 | 4,085.71 |
| 1985-02-07 | 852 | 853 | 849 | 850 | 5,168,000 | 4,047.62 |
| 1985-02-06 | 849 | 850 | 845 | 850 | 1,711,000 | 4,047.62 |
| 1985-02-05 | 849 | 855 | 846 | 850 | 849,000 | 4,047.62 |
| 1985-02-04 | 850 | 854 | 846 | 850 | 1,676,000 | 4,047.62 |
| 1985-02-02 | 852 | 859 | 845 | 845 | 1,358,000 | 4,023.81 |
| 1985-02-01 | 866 | 875 | 862 | 862 | 2,209,000 | 4,104.76 |
| 1985-01-31 | 888 | 888 | 871 | 876 | 4,246,000 | 4,171.43 |
| 1985-01-30 | 880 | 893 | 879 | 893 | 3,566,000 | 4,252.38 |
| 1985-01-29 | 872 | 872 | 863 | 871 | 1,355,000 | 4,147.62 |
| 1985-01-28 | 860 | 870 | 851 | 870 | 1,134,000 | 4,142.86 |
| 1985-01-26 | 872 | 872 | 860 | 860 | 1,205,000 | 4,095.24 |
| 1985-01-25 | 878 | 880 | 869 | 872 | 1,619,000 | 4,152.38 |
| 1985-01-24 | 887 | 887 | 879 | 883 | 2,597,000 | 4,204.76 |
| 1985-01-23 | 880 | 885 | 876 | 885 | 2,373,000 | 4,214.29 |
| 1985-01-22 | 890 | 896 | 876 | 878 | 8,643,000 | 4,180.95 |
| 1985-01-21 | 874 | 879 | 873 | 879 | 845,000 | 4,185.71 |
| 1985-01-19 | 878 | 880 | 876 | 876 | 1,287,000 | 4,171.43 |
| 1985-01-18 | 883 | 883 | 876 | 880 | 1,582,000 | 4,190.48 |
| 1985-01-17 | 877 | 890 | 877 | 884 | 8,006,000 | 4,209.52 |
| 1985-01-16 | 877 | 879 | 875 | 877 | 2,335,000 | 4,176.19 |
| 1985-01-14 | 871 | 874 | 865 | 870 | 1,190,000 | 4,142.86 |
| 1985-01-11 | 885 | 885 | 872 | 880 | 2,609,000 | 4,190.48 |
| 1985-01-10 | 880 | 887 | 875 | 885 | 5,049,000 | 4,214.29 |
| 1985-01-09 | 860 | 872 | 858 | 870 | 3,326,000 | 4,142.86 |
| 1985-01-08 | 847 | 861 | 847 | 851 | 2,373,000 | 4,052.38 |
| 1985-01-07 | 841 | 850 | 836 | 847 | 1,795,000 | 4,033.33 |
| 1985-01-05 | 843 | 848 | 841 | 845 | 1,005,000 | 4,023.81 |
| 1985-01-04 | 851 | 858 | 850 | 850 | 900,000 | 4,047.62 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
