6516 山洋電気(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 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 4,883.55 |
| 1985-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,770.85 |
| 1985-12-26 | 1,320 | 1,320 | 1,280 | 1,280 | 33,000 | 4,808.41 |
| 1985-12-25 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 4,958.68 |
| 1985-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 121,000 | 4,883.55 |
| 1985-12-21 | 1,330 | 1,340 | 1,300 | 1,300 | 8,000 | 4,883.55 |
| 1985-12-20 | 1,310 | 1,320 | 1,300 | 1,310 | 32,000 | 4,921.11 |
| 1985-12-19 | 1,320 | 1,330 | 1,320 | 1,320 | 22,000 | 4,958.68 |
| 1985-12-18 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 | 4,921.11 |
| 1985-12-17 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 4,883.55 |
| 1985-12-16 | 1,310 | 1,310 | 1,290 | 1,300 | 48,000 | 4,883.55 |
| 1985-12-13 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 4,845.98 |
| 1985-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 4,883.55 |
| 1985-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 4,883.55 |
| 1985-12-10 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 4,921.11 |
| 1985-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 4,883.55 |
| 1985-12-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 4,921.11 |
| 1985-12-06 | 1,300 | 1,350 | 1,300 | 1,300 | 11,000 | 4,883.55 |
| 1985-12-05 | 1,300 | 1,300 | 1,270 | 1,290 | 11,000 | 4,845.98 |
| 1985-12-04 | 1,300 | 1,320 | 1,300 | 1,300 | 88,000 | 4,883.55 |
| 1985-12-03 | 1,320 | 1,320 | 1,300 | 1,300 | 87,000 | 4,883.55 |
| 1985-12-02 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 4,958.68 |
| 1985-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 4,883.55 |
| 1985-11-29 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 4,883.55 |
| 1985-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,883.55 |
| 1985-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 4,883.55 |
| 1985-11-26 | 1,310 | 1,320 | 1,300 | 1,300 | 27,000 | 4,883.55 |
| 1985-11-25 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 4,996.24 |
| 1985-11-22 | 1,350 | 1,350 | 1,340 | 1,340 | 14,000 | 5,033.81 |
| 1985-11-21 | 1,360 | 1,360 | 1,350 | 1,350 | 22,000 | 5,071.38 |
| 1985-11-20 | 1,340 | 1,350 | 1,340 | 1,350 | 31,000 | 5,071.38 |
| 1985-11-19 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 5,071.38 |
| 1985-11-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 4,996.24 |
| 1985-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 29,000 | 5,071.38 |
| 1985-11-14 | 1,330 | 1,340 | 1,330 | 1,330 | 24,000 | 4,996.24 |
| 1985-11-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 5,071.38 |
| 1985-11-12 | 1,390 | 1,400 | 1,390 | 1,390 | 25,000 | 5,221.64 |
| 1985-10-30 | 1,400 | 1,400 | 1,350 | 1,350 | 73,000 | 5,071.38 |
| 1985-10-28 | 1,410 | 1,420 | 1,410 | 1,420 | 17,000 | 5,334.33 |
| 1985-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 25,000 | 5,259.20 |
| 1985-10-25 | 1,400 | 1,410 | 1,400 | 1,410 | 13,000 | 5,296.77 |
| 1985-10-24 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 5,259.20 |
| 1985-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 5,259.20 |
| 1985-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 5,259.20 |
| 1985-10-19 | 1,400 | 1,430 | 1,370 | 1,400 | 53,000 | 5,259.20 |
| 1985-10-18 | 1,420 | 1,420 | 1,420 | 1,420 | 29,000 | 5,334.33 |
| 1985-10-17 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 5,184.07 |
| 1985-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 5,259.20 |
| 1985-10-15 | 1,450 | 1,450 | 1,430 | 1,430 | 12,000 | 5,371.90 |
| 1985-10-14 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 | 5,409.47 |
| 1985-10-11 | 1,430 | 1,490 | 1,400 | 1,480 | 95,000 | 5,559.73 |
| 1985-10-09 | 1,440 | 1,440 | 1,440 | 1,440 | 11,000 | 5,409.47 |
| 1985-10-08 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 5,259.20 |
| 1985-10-07 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 5,296.77 |
| 1985-10-05 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 5,146.51 |
| 1985-10-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 5,146.51 |
| 1985-10-03 | 1,430 | 1,430 | 1,410 | 1,410 | 34,000 | 5,296.77 |
| 1985-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 5,447.03 |
| 1985-09-30 | 1,430 | 1,490 | 1,400 | 1,450 | 40,000 | 5,447.03 |
| 1985-09-26 | 1,490 | 1,550 | 1,490 | 1,550 | 71,000 | 5,822.69 |
| 1985-09-25 | 1,470 | 1,530 | 1,440 | 1,530 | 60,000 | 5,225.05 |
| 1985-09-24 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 5,122.60 |
| 1985-09-21 | 1,450 | 1,520 | 1,450 | 1,520 | 41,000 | 5,190.90 |
| 1985-09-20 | 1,470 | 1,500 | 1,450 | 1,450 | 24,000 | 4,951.85 |
| 1985-09-19 | 1,480 | 1,480 | 1,470 | 1,480 | 34,000 | 5,054.30 |
| 1985-09-18 | 1,470 | 1,510 | 1,470 | 1,490 | 53,000 | 5,088.45 |
| 1985-09-17 | 1,500 | 1,500 | 1,480 | 1,480 | 21,000 | 5,054.30 |
| 1985-09-13 | 1,520 | 1,520 | 1,450 | 1,500 | 26,000 | 5,122.60 |
| 1985-09-12 | 1,450 | 1,550 | 1,450 | 1,550 | 120,000 | 5,293.35 |
| 1985-09-11 | 1,410 | 1,450 | 1,390 | 1,450 | 106,000 | 4,951.85 |
| 1985-09-10 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 4,883.55 |
| 1985-09-09 | 1,410 | 1,450 | 1,410 | 1,450 | 72,000 | 4,951.85 |
| 1985-09-07 | 1,390 | 1,410 | 1,350 | 1,410 | 15,000 | 4,815.24 |
| 1985-09-06 | 1,390 | 1,400 | 1,350 | 1,400 | 406,000 | 4,781.09 |
| 1985-09-05 | 1,370 | 1,390 | 1,370 | 1,380 | 20,000 | 4,712.79 |
| 1985-09-04 | 1,360 | 1,370 | 1,360 | 1,360 | 10,000 | 4,644.49 |
| 1985-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 4,610.34 |
| 1985-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 4,610.34 |
| 1985-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 4,610.34 |
| 1985-08-30 | 1,360 | 1,360 | 1,320 | 1,320 | 57,000 | 4,507.89 |
| 1985-08-28 | 1,350 | 1,350 | 1,330 | 1,340 | 61,000 | 4,576.19 |
| 1985-08-27 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 4,610.34 |
| 1985-08-26 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 4,644.49 |
| 1985-08-24 | 1,350 | 1,370 | 1,350 | 1,360 | 28,000 | 4,644.49 |
| 1985-08-23 | 1,360 | 1,360 | 1,320 | 1,320 | 55,000 | 4,507.89 |
| 1985-08-22 | 1,330 | 1,360 | 1,330 | 1,360 | 25,000 | 4,644.49 |
| 1985-08-21 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 4,746.94 |
| 1985-08-20 | 1,370 | 1,400 | 1,370 | 1,400 | 32,000 | 4,781.09 |
| 1985-08-19 | 1,400 | 1,400 | 1,360 | 1,360 | 44,000 | 4,644.49 |
| 1985-08-17 | 1,270 | 1,420 | 1,270 | 1,420 | 132,000 | 4,849.40 |
| 1985-08-16 | 1,250 | 1,300 | 1,250 | 1,250 | 45,000 | 4,268.83 |
| 1985-08-15 | 1,280 | 1,280 | 1,240 | 1,240 | 15,000 | 4,234.68 |
| 1985-08-14 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 4,302.98 |
| 1985-08-13 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 | 4,405.44 |
| 1985-08-12 | 1,280 | 1,280 | 1,270 | 1,270 | 14,000 | 4,337.14 |
| 1985-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 4,268.83 |
| 1985-08-08 | 1,210 | 1,260 | 1,210 | 1,220 | 51,000 | 4,166.38 |
| 1985-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 37,000 | 4,098.08 |
| 1985-08-06 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 4,098.08 |
| 1985-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 4,098.08 |
| 1985-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 4,098.08 |
| 1985-08-02 | 1,220 | 1,240 | 1,220 | 1,240 | 16,000 | 4,234.68 |
| 1985-08-01 | 1,220 | 1,220 | 1,170 | 1,180 | 35,000 | 4,029.78 |
| 1985-07-31 | 1,200 | 1,250 | 1,200 | 1,250 | 43,000 | 4,268.83 |
| 1985-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 4,098.08 |
| 1985-07-29 | 1,260 | 1,260 | 1,230 | 1,230 | 29,000 | 4,200.53 |
| 1985-07-27 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 4,302.98 |
| 1985-07-26 | 1,240 | 1,260 | 1,240 | 1,260 | 42,000 | 4,302.98 |
| 1985-07-24 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 4,439.59 |
| 1985-07-19 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 | 4,405.44 |
| 1985-07-18 | 1,270 | 1,370 | 1,270 | 1,370 | 48,000 | 4,678.64 |
| 1985-07-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,371.29 |
| 1985-07-15 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 | 4,439.59 |
| 1985-07-12 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 4,473.74 |
| 1985-07-11 | 1,320 | 1,320 | 1,310 | 1,310 | 28,000 | 4,473.74 |
| 1985-07-10 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 | 4,507.89 |
| 1985-07-09 | 1,220 | 1,310 | 1,200 | 1,310 | 55,000 | 4,473.74 |
| 1985-07-08 | 1,230 | 1,250 | 1,230 | 1,250 | 28,000 | 4,268.83 |
| 1985-07-06 | 1,260 | 1,260 | 1,250 | 1,250 | 41,000 | 4,268.83 |
| 1985-07-05 | 1,260 | 1,280 | 1,260 | 1,280 | 34,000 | 4,371.29 |
| 1985-07-04 | 1,280 | 1,280 | 1,280 | 1,280 | 24,000 | 4,371.29 |
| 1985-07-03 | 1,300 | 1,300 | 1,250 | 1,250 | 17,000 | 4,268.83 |
| 1985-07-02 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 4,439.59 |
| 1985-07-01 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 4,439.59 |
| 1985-06-29 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 | 4,439.59 |
| 1985-06-28 | 1,320 | 1,320 | 1,320 | 1,320 | 30,000 | 4,507.89 |
| 1985-06-27 | 1,380 | 1,420 | 1,340 | 1,420 | 84,000 | 4,849.40 |
| 1985-06-26 | 1,260 | 1,350 | 1,260 | 1,350 | 17,000 | 4,610.34 |
| 1985-06-25 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 4,268.83 |
| 1985-06-24 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 4,268.83 |
| 1985-06-22 | 1,280 | 1,280 | 1,270 | 1,270 | 60,000 | 4,337.14 |
| 1985-06-21 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 4,337.14 |
| 1985-06-20 | 1,350 | 1,350 | 1,300 | 1,320 | 69,000 | 4,507.89 |
| 1985-06-19 | 1,310 | 1,360 | 1,300 | 1,350 | 216,000 | 4,610.34 |
| 1985-06-18 | 1,280 | 1,310 | 1,250 | 1,310 | 176,000 | 4,473.74 |
| 1985-06-17 | 1,300 | 1,300 | 1,250 | 1,280 | 117,000 | 4,371.29 |
| 1985-06-14 | 1,200 | 1,210 | 1,200 | 1,200 | 37,000 | 4,098.08 |
| 1985-06-13 | 1,200 | 1,210 | 1,190 | 1,200 | 73,000 | 4,098.08 |
| 1985-06-12 | 1,200 | 1,210 | 1,180 | 1,200 | 146,000 | 4,098.08 |
| 1985-06-11 | 1,150 | 1,200 | 1,150 | 1,170 | 98,000 | 3,995.63 |
| 1985-06-10 | 1,200 | 1,200 | 1,160 | 1,160 | 22,000 | 3,961.48 |
| 1985-06-07 | 1,260 | 1,270 | 1,240 | 1,240 | 19,000 | 4,234.68 |
| 1985-06-06 | 1,280 | 1,290 | 1,280 | 1,280 | 17,000 | 4,371.29 |
| 1985-06-05 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 4,302.98 |
| 1985-06-04 | 1,300 | 1,310 | 1,300 | 1,300 | 37,000 | 4,439.59 |
| 1985-06-03 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 4,439.59 |
| 1985-06-01 | 1,360 | 1,370 | 1,310 | 1,310 | 21,000 | 4,473.74 |
| 1985-05-31 | 1,380 | 1,390 | 1,380 | 1,380 | 33,000 | 4,712.79 |
| 1985-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 31,000 | 4,712.79 |
| 1985-05-29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 4,781.09 |
| 1985-05-28 | 1,400 | 1,400 | 1,390 | 1,390 | 13,000 | 4,746.94 |
| 1985-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 4,781.09 |
| 1985-05-25 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 4,712.79 |
| 1985-05-24 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 4,712.79 |
| 1985-05-23 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 4,781.09 |
| 1985-05-22 | 1,400 | 1,400 | 1,380 | 1,400 | 6,000 | 4,781.09 |
| 1985-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 4,781.09 |
| 1985-05-17 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 | 4,986 |
| 1985-05-16 | 1,460 | 1,460 | 1,460 | 1,460 | 23,000 | 4,986 |
| 1985-05-15 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 5,020.15 |
| 1985-05-14 | 1,480 | 1,480 | 1,470 | 1,480 | 25,000 | 5,054.30 |
| 1985-05-13 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 5,054.30 |
| 1985-05-10 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 5,054.30 |
| 1985-05-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 5,088.45 |
| 1985-05-04 | 1,470 | 1,480 | 1,470 | 1,470 | 18,000 | 5,020.15 |
| 1985-05-02 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 5,054.30 |
| 1985-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 5,122.60 |
| 1985-04-30 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 5,225.05 |
| 1985-04-27 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 5,259.20 |
| 1985-04-26 | 1,560 | 1,560 | 1,530 | 1,560 | 4,000 | 5,327.50 |
| 1985-04-25 | 1,570 | 1,600 | 1,560 | 1,560 | 18,000 | 5,327.50 |
| 1985-04-24 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 5,464.11 |
| 1985-04-23 | 1,530 | 1,550 | 1,500 | 1,550 | 47,000 | 5,293.35 |
| 1985-04-22 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 5,225.05 |
| 1985-04-20 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 5,225.05 |
| 1985-04-19 | 1,500 | 1,530 | 1,500 | 1,530 | 16,000 | 5,225.05 |
| 1985-04-18 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 5,327.50 |
| 1985-04-17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 5,566.56 |
| 1985-04-15 | 1,670 | 1,670 | 1,630 | 1,630 | 12,000 | 5,566.56 |
| 1985-04-12 | 1,670 | 1,670 | 1,650 | 1,670 | 15,000 | 5,703.16 |
| 1985-04-11 | 1,680 | 1,700 | 1,680 | 1,680 | 8,000 | 5,737.31 |
| 1985-04-10 | 1,680 | 1,680 | 1,680 | 1,680 | 9,000 | 5,737.31 |
| 1985-04-09 | 1,700 | 1,730 | 1,690 | 1,700 | 16,000 | 5,805.61 |
| 1985-04-08 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 5,805.61 |
| 1985-04-05 | 1,730 | 1,730 | 1,700 | 1,700 | 10,000 | 5,805.61 |
| 1985-04-04 | 1,700 | 1,730 | 1,700 | 1,730 | 9,000 | 5,908.07 |
| 1985-04-03 | 1,700 | 1,750 | 1,700 | 1,710 | 29,000 | 5,839.77 |
| 1985-04-02 | 1,720 | 1,750 | 1,700 | 1,730 | 17,000 | 5,908.07 |
| 1985-04-01 | 1,700 | 1,780 | 1,700 | 1,750 | 59,000 | 5,976.37 |
| 1985-03-30 | 1,670 | 1,730 | 1,650 | 1,680 | 118,000 | 5,737.31 |
| 1985-03-29 | 1,680 | 1,700 | 1,650 | 1,700 | 50,000 | 5,805.61 |
| 1985-03-28 | 1,570 | 1,740 | 1,570 | 1,740 | 111,000 | 5,942.22 |
| 1985-03-27 | 1,570 | 1,570 | 1,530 | 1,530 | 4,000 | 5,225.05 |
| 1985-03-26 | 1,600 | 1,620 | 1,540 | 1,570 | 34,000 | 5,361.66 |
| 1985-03-25 | 1,600 | 1,650 | 1,600 | 1,650 | 61,000 | 5,634.86 |
| 1985-03-23 | 1,650 | 1,690 | 1,600 | 1,600 | 108,000 | 5,464.11 |
| 1985-03-22 | 1,570 | 1,650 | 1,570 | 1,650 | 112,000 | 5,634.86 |
| 1985-03-20 | 1,600 | 1,670 | 1,590 | 1,600 | 167,000 | 5,464.11 |
| 1985-03-19 | 1,620 | 1,680 | 1,600 | 1,600 | 357,000 | 5,464.11 |
| 1985-03-18 | 1,590 | 1,640 | 1,590 | 1,640 | 194,000 | 5,600.71 |
| 1985-03-15 | 1,570 | 1,660 | 1,560 | 1,660 | 253,000 | 5,669.01 |
| 1985-03-14 | 1,520 | 1,600 | 1,520 | 1,600 | 22,000 | 5,464.11 |
| 1985-03-13 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 5,190.90 |
| 1985-03-12 | 1,590 | 1,600 | 1,550 | 1,550 | 28,000 | 5,293.35 |
| 1985-03-11 | 1,570 | 1,650 | 1,570 | 1,650 | 175,000 | 5,634.86 |
| 1985-03-08 | 1,560 | 1,580 | 1,560 | 1,570 | 35,000 | 5,361.66 |
| 1985-03-07 | 1,570 | 1,660 | 1,560 | 1,640 | 166,000 | 5,600.71 |
| 1985-03-06 | 1,600 | 1,630 | 1,590 | 1,600 | 164,000 | 5,464.11 |
| 1985-03-05 | 1,600 | 1,630 | 1,600 | 1,600 | 83,000 | 5,464.11 |
| 1985-03-04 | 1,610 | 1,630 | 1,600 | 1,600 | 62,000 | 5,464.11 |
| 1985-03-02 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 5,600.71 |
| 1985-03-01 | 1,600 | 1,650 | 1,600 | 1,640 | 122,000 | 5,600.71 |
| 1985-02-28 | 1,580 | 1,610 | 1,580 | 1,610 | 106,000 | 5,498.26 |
| 1985-02-27 | 1,700 | 1,700 | 1,560 | 1,560 | 166,000 | 5,327.50 |
| 1985-02-26 | 1,600 | 1,700 | 1,600 | 1,700 | 339,000 | 5,805.61 |
| 1985-02-25 | 1,550 | 1,610 | 1,550 | 1,600 | 184,000 | 5,464.11 |
| 1985-02-23 | 1,540 | 1,550 | 1,540 | 1,550 | 25,000 | 5,293.35 |
| 1985-02-22 | 1,480 | 1,550 | 1,480 | 1,550 | 61,000 | 5,293.35 |
| 1985-02-21 | 1,480 | 1,520 | 1,480 | 1,500 | 30,000 | 5,122.60 |
| 1985-02-20 | 1,530 | 1,560 | 1,530 | 1,530 | 88,000 | 5,225.05 |
| 1985-02-19 | 1,530 | 1,530 | 1,530 | 1,530 | 20,000 | 5,225.05 |
| 1985-02-18 | 1,460 | 1,550 | 1,460 | 1,530 | 39,000 | 5,225.05 |
| 1985-02-16 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 4,986 |
| 1985-02-15 | 1,440 | 1,500 | 1,440 | 1,500 | 43,000 | 5,122.60 |
| 1985-02-14 | 1,390 | 1,450 | 1,390 | 1,450 | 73,000 | 4,951.85 |
| 1985-02-13 | 1,340 | 1,390 | 1,340 | 1,390 | 93,000 | 4,746.94 |
| 1985-02-12 | 1,400 | 1,420 | 1,370 | 1,370 | 67,000 | 4,678.64 |
| 1985-02-08 | 1,420 | 1,430 | 1,400 | 1,420 | 114,000 | 4,849.40 |
| 1985-02-07 | 1,420 | 1,450 | 1,420 | 1,420 | 17,000 | 4,849.40 |
| 1985-02-06 | 1,420 | 1,420 | 1,420 | 1,420 | 46,000 | 4,849.40 |
| 1985-02-05 | 1,470 | 1,470 | 1,450 | 1,450 | 79,000 | 4,951.85 |
| 1985-02-04 | 1,510 | 1,510 | 1,490 | 1,490 | 31,000 | 5,088.45 |
| 1985-01-31 | 1,460 | 1,500 | 1,450 | 1,450 | 81,000 | 4,951.85 |
| 1985-01-30 | 1,500 | 1,500 | 1,480 | 1,480 | 89,000 | 5,054.30 |
| 1985-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 54,000 | 5,122.60 |
| 1985-01-28 | 1,510 | 1,530 | 1,490 | 1,530 | 59,000 | 5,225.05 |
| 1985-01-25 | 1,570 | 1,570 | 1,540 | 1,570 | 40,000 | 5,361.66 |
| 1985-01-24 | 1,550 | 1,570 | 1,550 | 1,570 | 14,000 | 5,361.66 |
| 1985-01-23 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 | 5,395.81 |
| 1985-01-22 | 1,590 | 1,600 | 1,590 | 1,590 | 19,000 | 5,429.96 |
| 1985-01-21 | 1,620 | 1,620 | 1,590 | 1,610 | 33,000 | 5,498.26 |
| 1985-01-19 | 1,610 | 1,610 | 1,610 | 1,610 | 10,000 | 5,498.26 |
| 1985-01-18 | 1,600 | 1,610 | 1,570 | 1,570 | 33,000 | 5,361.66 |
| 1985-01-17 | 1,590 | 1,620 | 1,590 | 1,600 | 34,000 | 5,464.11 |
| 1985-01-16 | 1,510 | 1,600 | 1,510 | 1,550 | 30,000 | 5,293.35 |
| 1985-01-14 | 1,470 | 1,500 | 1,470 | 1,500 | 15,000 | 5,122.60 |
| 1985-01-11 | 1,480 | 1,500 | 1,470 | 1,500 | 77,000 | 5,122.60 |
| 1985-01-10 | 1,480 | 1,510 | 1,480 | 1,500 | 130,000 | 5,122.60 |
| 1985-01-09 | 1,510 | 1,530 | 1,510 | 1,510 | 42,000 | 5,156.75 |
| 1985-01-08 | 1,500 | 1,530 | 1,500 | 1,520 | 99,000 | 5,190.90 |
| 1985-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 5,122.60 |
| 1985-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 | 5,190.90 |
| 1985-01-04 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 5,361.66 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
