6507 シンフォニアテクノロジー(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 | 275 | 282 | 274 | 280 | 114,000 | 1,359.22 |
| 1985-12-27 | 285 | 285 | 278 | 282 | 89,000 | 1,368.93 |
| 1985-12-26 | 284 | 285 | 280 | 280 | 60,000 | 1,359.22 |
| 1985-12-25 | 282 | 285 | 279 | 285 | 81,000 | 1,383.50 |
| 1985-12-24 | 279 | 285 | 278 | 285 | 151,000 | 1,383.50 |
| 1985-12-23 | 276 | 282 | 274 | 282 | 72,000 | 1,368.93 |
| 1985-12-21 | 275 | 278 | 275 | 275 | 35,000 | 1,334.95 |
| 1985-12-20 | 276 | 279 | 273 | 275 | 98,000 | 1,334.95 |
| 1985-12-19 | 282 | 283 | 278 | 278 | 93,000 | 1,349.51 |
| 1985-12-18 | 279 | 286 | 279 | 284 | 132,000 | 1,378.64 |
| 1985-12-17 | 283 | 287 | 283 | 284 | 66,000 | 1,378.64 |
| 1985-12-16 | 292 | 292 | 285 | 288 | 164,000 | 1,398.06 |
| 1985-12-13 | 293 | 293 | 288 | 290 | 187,000 | 1,407.77 |
| 1985-12-12 | 290 | 296 | 290 | 290 | 669,000 | 1,407.77 |
| 1985-12-11 | 280 | 285 | 279 | 285 | 111,000 | 1,383.50 |
| 1985-12-10 | 280 | 285 | 279 | 280 | 128,000 | 1,359.22 |
| 1985-12-09 | 284 | 284 | 280 | 281 | 51,000 | 1,364.08 |
| 1985-12-07 | 285 | 285 | 280 | 285 | 53,000 | 1,383.50 |
| 1985-12-06 | 282 | 290 | 280 | 287 | 189,000 | 1,393.20 |
| 1985-12-05 | 280 | 282 | 280 | 280 | 122,000 | 1,359.22 |
| 1985-12-04 | 279 | 280 | 279 | 279 | 101,000 | 1,354.37 |
| 1985-12-03 | 280 | 281 | 279 | 279 | 96,000 | 1,354.37 |
| 1985-12-02 | 284 | 284 | 280 | 280 | 89,000 | 1,359.22 |
| 1985-11-30 | 283 | 283 | 280 | 280 | 86,000 | 1,359.22 |
| 1985-11-29 | 282 | 283 | 280 | 283 | 214,000 | 1,373.79 |
| 1985-11-28 | 284 | 284 | 281 | 282 | 114,000 | 1,368.93 |
| 1985-11-27 | 278 | 284 | 278 | 284 | 185,000 | 1,378.64 |
| 1985-11-26 | 277 | 279 | 276 | 279 | 46,000 | 1,354.37 |
| 1985-11-25 | 277 | 280 | 276 | 276 | 65,000 | 1,339.81 |
| 1985-11-22 | 277 | 282 | 275 | 275 | 194,000 | 1,334.95 |
| 1985-11-21 | 278 | 284 | 278 | 279 | 107,000 | 1,354.37 |
| 1985-11-20 | 275 | 280 | 275 | 279 | 94,000 | 1,354.37 |
| 1985-11-19 | 277 | 280 | 275 | 275 | 162,000 | 1,334.95 |
| 1985-11-18 | 273 | 277 | 273 | 277 | 56,000 | 1,344.66 |
| 1985-11-16 | 271 | 275 | 270 | 273 | 84,000 | 1,325.24 |
| 1985-11-15 | 273 | 275 | 271 | 271 | 58,000 | 1,315.53 |
| 1985-11-14 | 276 | 276 | 271 | 271 | 91,000 | 1,315.53 |
| 1985-11-13 | 282 | 282 | 276 | 276 | 80,000 | 1,339.81 |
| 1985-11-12 | 280 | 282 | 277 | 280 | 75,000 | 1,359.22 |
| 1985-11-11 | 274 | 276 | 273 | 276 | 22,000 | 1,339.81 |
| 1985-11-08 | 274 | 274 | 271 | 271 | 287,000 | 1,315.53 |
| 1985-11-07 | 280 | 280 | 274 | 274 | 193,000 | 1,330.10 |
| 1985-11-06 | 273 | 275 | 270 | 274 | 141,000 | 1,330.10 |
| 1985-11-05 | 271 | 273 | 270 | 270 | 138,000 | 1,310.68 |
| 1985-11-02 | 270 | 275 | 270 | 270 | 104,000 | 1,310.68 |
| 1985-11-01 | 272 | 275 | 270 | 275 | 178,000 | 1,334.95 |
| 1985-10-31 | 277 | 277 | 272 | 274 | 79,000 | 1,330.10 |
| 1985-10-30 | 275 | 277 | 275 | 277 | 111,000 | 1,344.66 |
| 1985-10-29 | 284 | 284 | 275 | 280 | 185,000 | 1,359.22 |
| 1985-10-28 | 281 | 284 | 281 | 282 | 43,000 | 1,368.93 |
| 1985-10-26 | 283 | 288 | 281 | 281 | 100,000 | 1,364.08 |
| 1985-10-25 | 284 | 290 | 283 | 283 | 106,000 | 1,373.79 |
| 1985-10-24 | 283 | 284 | 282 | 284 | 65,000 | 1,378.64 |
| 1985-10-23 | 286 | 290 | 283 | 285 | 89,000 | 1,383.50 |
| 1985-10-22 | 288 | 290 | 286 | 286 | 44,000 | 1,388.35 |
| 1985-10-21 | 294 | 294 | 285 | 286 | 73,000 | 1,388.35 |
| 1985-10-19 | 290 | 290 | 285 | 290 | 63,000 | 1,407.77 |
| 1985-10-18 | 287 | 290 | 285 | 286 | 103,000 | 1,388.35 |
| 1985-10-17 | 290 | 294 | 288 | 288 | 167,000 | 1,398.06 |
| 1985-10-16 | 285 | 290 | 285 | 287 | 150,000 | 1,393.20 |
| 1985-10-15 | 290 | 290 | 281 | 283 | 140,000 | 1,373.79 |
| 1985-10-14 | 291 | 294 | 285 | 285 | 66,000 | 1,383.50 |
| 1985-10-11 | 290 | 294 | 287 | 294 | 98,000 | 1,427.18 |
| 1985-10-09 | 286 | 291 | 286 | 290 | 92,000 | 1,407.77 |
| 1985-10-08 | 291 | 294 | 290 | 291 | 85,000 | 1,412.62 |
| 1985-10-07 | 290 | 297 | 285 | 292 | 97,000 | 1,417.48 |
| 1985-10-05 | 280 | 285 | 280 | 285 | 58,000 | 1,383.50 |
| 1985-10-04 | 288 | 293 | 288 | 290 | 143,000 | 1,407.77 |
| 1985-10-03 | 297 | 297 | 288 | 288 | 172,000 | 1,398.06 |
| 1985-10-02 | 289 | 295 | 285 | 292 | 189,000 | 1,417.48 |
| 1985-10-01 | 280 | 290 | 276 | 285 | 248,000 | 1,383.50 |
| 1985-09-30 | 277 | 280 | 276 | 279 | 66,000 | 1,354.37 |
| 1985-09-28 | 276 | 280 | 275 | 275 | 113,000 | 1,334.95 |
| 1985-09-27 | 281 | 281 | 271 | 271 | 333,000 | 1,315.53 |
| 1985-09-26 | 281 | 285 | 280 | 281 | 243,000 | 1,364.08 |
| 1985-09-25 | 292 | 293 | 285 | 285 | 205,000 | 1,383.50 |
| 1985-09-24 | 293 | 293 | 290 | 291 | 145,000 | 1,412.62 |
| 1985-09-21 | 295 | 296 | 293 | 293 | 110,000 | 1,422.33 |
| 1985-09-20 | 300 | 300 | 297 | 299 | 201,000 | 1,451.46 |
| 1985-09-19 | 290 | 302 | 290 | 298 | 393,000 | 1,446.60 |
| 1985-09-18 | 296 | 298 | 293 | 295 | 446,000 | 1,432.04 |
| 1985-09-17 | 310 | 310 | 300 | 304 | 203,000 | 1,475.73 |
| 1985-09-13 | 300 | 314 | 299 | 305 | 1,485,000 | 1,480.58 |
| 1985-09-12 | 289 | 305 | 285 | 304 | 1,068,000 | 1,475.73 |
| 1985-09-11 | 286 | 289 | 285 | 289 | 229,000 | 1,402.91 |
| 1985-09-10 | 297 | 297 | 285 | 285 | 87,000 | 1,383.50 |
| 1985-09-09 | 296 | 299 | 293 | 293 | 187,000 | 1,422.33 |
| 1985-09-07 | 295 | 295 | 291 | 291 | 141,000 | 1,412.62 |
| 1985-09-06 | 296 | 297 | 286 | 286 | 479,000 | 1,388.35 |
| 1985-09-05 | 281 | 300 | 281 | 298 | 768,000 | 1,446.60 |
| 1985-09-04 | 284 | 284 | 276 | 276 | 287,000 | 1,339.81 |
| 1985-09-03 | 286 | 290 | 282 | 285 | 510,000 | 1,383.50 |
| 1985-09-02 | 271 | 286 | 270 | 281 | 277,000 | 1,364.08 |
| 1985-08-31 | 271 | 271 | 267 | 267 | 197,000 | 1,296.12 |
| 1985-08-30 | 274 | 275 | 266 | 266 | 408,000 | 1,291.26 |
| 1985-08-29 | 272 | 275 | 272 | 274 | 129,000 | 1,330.10 |
| 1985-08-28 | 270 | 274 | 268 | 271 | 552,000 | 1,315.53 |
| 1985-08-27 | 275 | 278 | 275 | 275 | 141,000 | 1,334.95 |
| 1985-08-26 | 279 | 279 | 276 | 276 | 173,000 | 1,339.81 |
| 1985-08-24 | 280 | 280 | 278 | 278 | 261,000 | 1,349.51 |
| 1985-08-23 | 284 | 284 | 278 | 279 | 157,000 | 1,354.37 |
| 1985-08-22 | 280 | 285 | 279 | 279 | 96,000 | 1,354.37 |
| 1985-08-21 | 280 | 281 | 277 | 278 | 153,000 | 1,349.51 |
| 1985-08-20 | 280 | 281 | 277 | 280 | 110,000 | 1,359.22 |
| 1985-08-19 | 285 | 288 | 280 | 281 | 81,000 | 1,364.08 |
| 1985-08-17 | 281 | 282 | 280 | 280 | 42,000 | 1,359.22 |
| 1985-08-16 | 281 | 289 | 280 | 281 | 66,000 | 1,364.08 |
| 1985-08-15 | 285 | 289 | 285 | 285 | 39,000 | 1,383.50 |
| 1985-08-14 | 280 | 285 | 280 | 281 | 58,000 | 1,364.08 |
| 1985-08-13 | 280 | 285 | 278 | 278 | 87,000 | 1,349.51 |
| 1985-08-12 | 279 | 287 | 277 | 277 | 44,000 | 1,344.66 |
| 1985-08-09 | 276 | 280 | 275 | 278 | 148,000 | 1,349.51 |
| 1985-08-08 | 288 | 289 | 275 | 275 | 93,000 | 1,334.95 |
| 1985-08-07 | 295 | 296 | 283 | 288 | 182,000 | 1,398.06 |
| 1985-08-06 | 275 | 303 | 275 | 300 | 548,000 | 1,456.31 |
| 1985-08-05 | 276 | 282 | 274 | 279 | 43,000 | 1,354.37 |
| 1985-08-03 | 279 | 279 | 273 | 273 | 74,000 | 1,325.24 |
| 1985-08-02 | 289 | 290 | 280 | 280 | 70,000 | 1,359.22 |
| 1985-08-01 | 269 | 290 | 268 | 283 | 97,000 | 1,373.79 |
| 1985-07-31 | 268 | 271 | 268 | 268 | 111,000 | 1,300.97 |
| 1985-07-30 | 270 | 280 | 270 | 270 | 125,000 | 1,310.68 |
| 1985-07-29 | 275 | 275 | 270 | 270 | 89,000 | 1,310.68 |
| 1985-07-27 | 272 | 275 | 270 | 275 | 123,000 | 1,334.95 |
| 1985-07-26 | 275 | 278 | 270 | 270 | 136,000 | 1,310.68 |
| 1985-07-25 | 275 | 279 | 275 | 278 | 109,000 | 1,349.51 |
| 1985-07-24 | 280 | 282 | 274 | 275 | 234,000 | 1,334.95 |
| 1985-07-23 | 289 | 290 | 282 | 282 | 100,000 | 1,368.93 |
| 1985-07-22 | 288 | 295 | 285 | 285 | 88,000 | 1,383.50 |
| 1985-07-20 | 288 | 295 | 286 | 286 | 66,000 | 1,388.35 |
| 1985-07-19 | 290 | 295 | 286 | 288 | 233,000 | 1,398.06 |
| 1985-07-18 | 299 | 300 | 290 | 292 | 52,000 | 1,417.48 |
| 1985-07-17 | 295 | 298 | 290 | 298 | 62,000 | 1,446.60 |
| 1985-07-16 | 287 | 290 | 286 | 290 | 68,000 | 1,407.77 |
| 1985-07-15 | 292 | 292 | 283 | 286 | 159,000 | 1,388.35 |
| 1985-07-12 | 285 | 290 | 285 | 288 | 308,000 | 1,398.06 |
| 1985-07-11 | 296 | 297 | 286 | 288 | 153,000 | 1,398.06 |
| 1985-07-10 | 298 | 299 | 295 | 295 | 184,000 | 1,432.04 |
| 1985-07-09 | 295 | 300 | 295 | 298 | 154,000 | 1,446.60 |
| 1985-07-08 | 301 | 305 | 296 | 297 | 279,000 | 1,441.75 |
| 1985-07-06 | 305 | 305 | 301 | 302 | 133,000 | 1,466.02 |
| 1985-07-05 | 306 | 310 | 304 | 304 | 128,000 | 1,475.73 |
| 1985-07-04 | 308 | 309 | 306 | 309 | 86,000 | 1,500 |
| 1985-07-03 | 306 | 309 | 305 | 305 | 93,000 | 1,480.58 |
| 1985-07-02 | 308 | 309 | 304 | 306 | 73,000 | 1,485.44 |
| 1985-07-01 | 306 | 308 | 301 | 303 | 84,000 | 1,470.87 |
| 1985-06-29 | 303 | 309 | 301 | 301 | 56,000 | 1,461.17 |
| 1985-06-28 | 301 | 309 | 299 | 308 | 88,000 | 1,495.15 |
| 1985-06-27 | 310 | 310 | 299 | 299 | 105,000 | 1,451.46 |
| 1985-06-26 | 310 | 310 | 296 | 298 | 205,000 | 1,446.60 |
| 1985-06-25 | 306 | 307 | 302 | 302 | 76,000 | 1,466.02 |
| 1985-06-24 | 310 | 310 | 300 | 310 | 109,000 | 1,504.85 |
| 1985-06-22 | 300 | 305 | 296 | 296 | 26,000 | 1,436.89 |
| 1985-06-21 | 297 | 300 | 295 | 295 | 199,000 | 1,432.04 |
| 1985-06-20 | 307 | 310 | 297 | 297 | 101,000 | 1,441.75 |
| 1985-06-19 | 301 | 305 | 297 | 305 | 148,000 | 1,480.58 |
| 1985-06-18 | 305 | 305 | 296 | 297 | 206,000 | 1,441.75 |
| 1985-06-17 | 308 | 308 | 301 | 302 | 86,000 | 1,466.02 |
| 1985-06-15 | 305 | 310 | 305 | 310 | 84,000 | 1,504.85 |
| 1985-06-14 | 310 | 311 | 305 | 305 | 152,000 | 1,480.58 |
| 1985-06-13 | 307 | 307 | 305 | 307 | 40,000 | 1,490.29 |
| 1985-06-12 | 306 | 310 | 305 | 310 | 79,000 | 1,504.85 |
| 1985-06-11 | 298 | 310 | 298 | 303 | 141,000 | 1,470.87 |
| 1985-06-10 | 298 | 298 | 295 | 298 | 119,000 | 1,446.60 |
| 1985-06-07 | 299 | 299 | 295 | 295 | 244,000 | 1,432.04 |
| 1985-06-06 | 300 | 302 | 299 | 299 | 156,000 | 1,451.46 |
| 1985-06-05 | 298 | 310 | 298 | 300 | 254,000 | 1,456.31 |
| 1985-06-04 | 292 | 310 | 290 | 308 | 181,000 | 1,495.15 |
| 1985-06-03 | 300 | 304 | 282 | 287 | 343,000 | 1,393.20 |
| 1985-06-01 | 306 | 310 | 300 | 300 | 323,000 | 1,456.31 |
| 1985-05-31 | 313 | 313 | 306 | 306 | 184,000 | 1,485.44 |
| 1985-05-30 | 311 | 314 | 303 | 310 | 302,000 | 1,504.85 |
| 1985-05-29 | 316 | 316 | 310 | 311 | 394,000 | 1,509.71 |
| 1985-05-28 | 320 | 320 | 316 | 316 | 121,000 | 1,533.98 |
| 1985-05-27 | 321 | 321 | 316 | 320 | 174,000 | 1,553.40 |
| 1985-05-25 | 319 | 320 | 315 | 316 | 227,000 | 1,533.98 |
| 1985-05-24 | 326 | 326 | 320 | 320 | 220,000 | 1,553.40 |
| 1985-05-23 | 329 | 329 | 323 | 323 | 170,000 | 1,567.96 |
| 1985-05-22 | 330 | 334 | 326 | 330 | 208,000 | 1,601.94 |
| 1985-05-21 | 328 | 335 | 326 | 330 | 237,000 | 1,601.94 |
| 1985-05-20 | 332 | 332 | 325 | 325 | 137,000 | 1,577.67 |
| 1985-05-18 | 325 | 328 | 325 | 327 | 73,000 | 1,587.38 |
| 1985-05-17 | 325 | 330 | 325 | 326 | 153,000 | 1,582.52 |
| 1985-05-16 | 325 | 327 | 320 | 325 | 273,000 | 1,577.67 |
| 1985-05-15 | 337 | 340 | 318 | 320 | 387,000 | 1,553.40 |
| 1985-05-14 | 340 | 343 | 335 | 335 | 327,000 | 1,626.21 |
| 1985-05-13 | 337 | 349 | 337 | 343 | 301,000 | 1,665.05 |
| 1985-05-10 | 338 | 345 | 338 | 342 | 687,000 | 1,660.19 |
| 1985-05-09 | 354 | 357 | 342 | 342 | 771,000 | 1,660.19 |
| 1985-05-08 | 360 | 364 | 345 | 354 | 2,283,999 | 1,718.45 |
| 1985-05-07 | 350 | 358 | 341 | 358 | 1,250,000 | 1,737.86 |
| 1985-05-04 | 346 | 350 | 343 | 348 | 338,000 | 1,689.32 |
| 1985-05-02 | 354 | 354 | 346 | 346 | 733,000 | 1,679.61 |
| 1985-05-01 | 356 | 357 | 341 | 350 | 1,846,000 | 1,699.03 |
| 1985-04-30 | 336 | 358 | 336 | 358 | 1,562,000 | 1,737.86 |
| 1985-04-27 | 342 | 347 | 335 | 335 | 311,000 | 1,626.21 |
| 1985-04-26 | 350 | 350 | 331 | 332 | 1,263,000 | 1,611.65 |
| 1985-04-25 | 340 | 345 | 330 | 345 | 1,054,000 | 1,674.76 |
| 1985-04-24 | 315 | 320 | 315 | 320 | 105,000 | 1,553.40 |
| 1985-04-23 | 312 | 321 | 312 | 315 | 179,000 | 1,529.13 |
| 1985-04-22 | 319 | 322 | 311 | 311 | 259,000 | 1,509.71 |
| 1985-04-20 | 316 | 317 | 314 | 314 | 136,000 | 1,524.27 |
| 1985-04-19 | 316 | 320 | 310 | 319 | 203,000 | 1,548.54 |
| 1985-04-18 | 323 | 324 | 307 | 313 | 254,000 | 1,519.42 |
| 1985-04-17 | 306 | 329 | 306 | 325 | 310,000 | 1,577.67 |
| 1985-04-16 | 325 | 330 | 300 | 306 | 489,000 | 1,485.44 |
| 1985-04-15 | 327 | 330 | 326 | 326 | 242,000 | 1,582.52 |
| 1985-04-12 | 330 | 332 | 325 | 326 | 370,000 | 1,582.52 |
| 1985-04-11 | 333 | 337 | 330 | 330 | 198,000 | 1,601.94 |
| 1985-04-10 | 340 | 340 | 332 | 332 | 301,000 | 1,611.65 |
| 1985-04-09 | 332 | 335 | 330 | 335 | 337,000 | 1,626.21 |
| 1985-04-08 | 337 | 337 | 330 | 330 | 202,000 | 1,601.94 |
| 1985-04-06 | 328 | 337 | 328 | 337 | 174,000 | 1,635.92 |
| 1985-04-05 | 335 | 340 | 328 | 330 | 349,000 | 1,601.94 |
| 1985-04-04 | 339 | 350 | 328 | 328 | 613,000 | 1,592.23 |
| 1985-04-03 | 328 | 339 | 328 | 339 | 544,000 | 1,645.63 |
| 1985-04-02 | 326 | 333 | 326 | 327 | 421,000 | 1,587.38 |
| 1985-04-01 | 328 | 335 | 326 | 326 | 429,000 | 1,582.52 |
| 1985-03-30 | 335 | 335 | 327 | 328 | 329,000 | 1,592.23 |
| 1985-03-29 | 335 | 340 | 335 | 335 | 510,000 | 1,626.21 |
| 1985-03-28 | 348 | 348 | 325 | 325 | 566,000 | 1,577.67 |
| 1985-03-27 | 360 | 360 | 342 | 348 | 2,101,000 | 1,689.32 |
| 1985-03-26 | 345 | 354 | 344 | 354 | 751,000 | 1,718.45 |
| 1985-03-25 | 340 | 350 | 340 | 347 | 441,000 | 1,684.47 |
| 1985-03-23 | 335 | 340 | 335 | 337 | 325,000 | 1,635.92 |
| 1985-03-22 | 338 | 339 | 332 | 335 | 398,000 | 1,626.21 |
| 1985-03-20 | 344 | 344 | 336 | 336 | 880,000 | 1,631.07 |
| 1985-03-19 | 348 | 349 | 336 | 339 | 1,001,000 | 1,645.63 |
| 1985-03-18 | 360 | 363 | 345 | 347 | 1,559,000 | 1,684.47 |
| 1985-03-16 | 360 | 369 | 355 | 355 | 4,584,999 | 1,723.30 |
| 1985-03-15 | 334 | 370 | 334 | 365 | 11,320,998 | 1,771.84 |
| 1985-03-14 | 338 | 345 | 331 | 337 | 1,388,000 | 1,635.92 |
| 1985-03-13 | 320 | 343 | 316 | 336 | 2,003,000 | 1,631.07 |
| 1985-03-12 | 315 | 316 | 307 | 307 | 509,000 | 1,490.29 |
| 1985-03-11 | 306 | 325 | 306 | 316 | 387,000 | 1,533.98 |
| 1985-03-08 | 311 | 314 | 305 | 305 | 430,000 | 1,480.58 |
| 1985-03-07 | 317 | 327 | 310 | 310 | 679,000 | 1,504.85 |
| 1985-03-06 | 310 | 317 | 310 | 315 | 491,000 | 1,529.13 |
| 1985-03-05 | 319 | 320 | 305 | 307 | 839,000 | 1,490.29 |
| 1985-03-04 | 323 | 329 | 320 | 320 | 916,000 | 1,553.40 |
| 1985-03-02 | 327 | 336 | 321 | 322 | 1,006,000 | 1,563.11 |
| 1985-03-01 | 350 | 353 | 328 | 337 | 5,263,999 | 1,635.92 |
| 1985-02-28 | 328 | 360 | 324 | 350 | 8,670,998 | 1,699.03 |
| 1985-02-27 | 333 | 336 | 321 | 322 | 4,449,999 | 1,563.11 |
| 1985-02-26 | 320 | 338 | 320 | 328 | 8,538,998 | 1,592.23 |
| 1985-02-25 | 315 | 323 | 311 | 314 | 3,540,999 | 1,524.27 |
| 1985-02-23 | 303 | 313 | 303 | 310 | 3,039,999 | 1,504.85 |
| 1985-02-22 | 290 | 303 | 288 | 303 | 1,254,000 | 1,470.87 |
| 1985-02-21 | 285 | 295 | 285 | 290 | 396,000 | 1,407.77 |
| 1985-02-20 | 291 | 293 | 286 | 289 | 423,000 | 1,402.91 |
| 1985-02-19 | 294 | 295 | 290 | 291 | 372,000 | 1,412.62 |
| 1985-02-18 | 290 | 298 | 290 | 291 | 354,000 | 1,412.62 |
| 1985-02-16 | 295 | 298 | 290 | 290 | 260,000 | 1,407.77 |
| 1985-02-15 | 302 | 306 | 292 | 295 | 1,415,000 | 1,432.04 |
| 1985-02-14 | 292 | 305 | 291 | 298 | 1,730,000 | 1,446.60 |
| 1985-02-13 | 295 | 298 | 290 | 290 | 821,000 | 1,407.77 |
| 1985-02-12 | 290 | 295 | 290 | 295 | 478,000 | 1,432.04 |
| 1985-02-08 | 295 | 295 | 285 | 285 | 632,000 | 1,383.50 |
| 1985-02-07 | 298 | 298 | 290 | 295 | 837,000 | 1,432.04 |
| 1985-02-06 | 292 | 300 | 290 | 293 | 1,744,000 | 1,422.33 |
| 1985-02-05 | 308 | 308 | 286 | 287 | 2,611,999 | 1,393.20 |
| 1985-02-04 | 302 | 309 | 292 | 305 | 4,934,999 | 1,480.58 |
| 1985-02-02 | 285 | 298 | 281 | 298 | 1,306,000 | 1,446.60 |
| 1985-02-01 | 282 | 287 | 276 | 278 | 1,870,000 | 1,349.51 |
| 1985-01-31 | 293 | 299 | 285 | 287 | 5,473,999 | 1,393.20 |
| 1985-01-30 | 257 | 288 | 255 | 288 | 3,322,999 | 1,398.06 |
| 1985-01-29 | 245 | 253 | 245 | 248 | 472,000 | 1,203.88 |
| 1985-01-28 | 253 | 258 | 243 | 244 | 676,000 | 1,184.47 |
| 1985-01-26 | 241 | 246 | 241 | 243 | 519,000 | 1,179.61 |
| 1985-01-25 | 252 | 256 | 248 | 250 | 321,000 | 1,213.59 |
| 1985-01-24 | 264 | 265 | 255 | 256 | 251,000 | 1,242.72 |
| 1985-01-23 | 262 | 264 | 258 | 263 | 195,000 | 1,276.70 |
| 1985-01-22 | 259 | 269 | 259 | 260 | 326,000 | 1,262.14 |
| 1985-01-21 | 273 | 276 | 261 | 261 | 864,000 | 1,266.99 |
| 1985-01-19 | 261 | 275 | 261 | 273 | 776,000 | 1,325.24 |
| 1985-01-18 | 259 | 263 | 258 | 263 | 330,000 | 1,276.70 |
| 1985-01-17 | 259 | 262 | 258 | 258 | 334,000 | 1,252.43 |
| 1985-01-16 | 260 | 267 | 259 | 260 | 441,000 | 1,262.14 |
| 1985-01-14 | 250 | 259 | 247 | 259 | 167,000 | 1,257.28 |
| 1985-01-11 | 262 | 262 | 243 | 247 | 386,000 | 1,199.03 |
| 1985-01-10 | 258 | 267 | 258 | 259 | 872,000 | 1,257.28 |
| 1985-01-09 | 244 | 255 | 244 | 254 | 273,000 | 1,233.01 |
| 1985-01-08 | 242 | 243 | 242 | 243 | 158,000 | 1,179.61 |
| 1985-01-07 | 238 | 242 | 238 | 240 | 117,000 | 1,165.05 |
| 1985-01-05 | 238 | 244 | 237 | 244 | 77,000 | 1,184.47 |
| 1985-01-04 | 237 | 238 | 232 | 233 | 50,000 | 1,131.07 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株