6586 (株)マキタ 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 | 975 | 990 | 974 | 990 | 51,000 | 428.57 |
| 1985-12-27 | 980 | 982 | 980 | 982 | 30,000 | 425.11 |
| 1985-12-26 | 975 | 993 | 975 | 980 | 105,000 | 424.24 |
| 1985-12-25 | 975 | 985 | 975 | 975 | 52,000 | 422.08 |
| 1985-12-24 | 976 | 990 | 976 | 985 | 60,000 | 426.41 |
| 1985-12-23 | 985 | 990 | 985 | 990 | 19,000 | 428.57 |
| 1985-12-21 | 986 | 996 | 980 | 980 | 41,000 | 424.24 |
| 1985-12-20 | 1,000 | 1,000 | 996 | 996 | 34,000 | 431.17 |
| 1985-12-19 | 1,000 | 1,020 | 996 | 1,000 | 120,000 | 432.90 |
| 1985-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 143,000 | 432.90 |
| 1985-12-17 | 1,030 | 1,030 | 1,010 | 1,010 | 142,000 | 437.23 |
| 1985-12-16 | 1,040 | 1,040 | 1,020 | 1,040 | 133,000 | 450.22 |
| 1985-12-13 | 1,020 | 1,040 | 1,020 | 1,030 | 468,000 | 445.89 |
| 1985-12-12 | 1,020 | 1,020 | 1,000 | 1,010 | 201,000 | 437.23 |
| 1985-12-11 | 1,000 | 1,020 | 1,000 | 1,020 | 124,000 | 441.56 |
| 1985-12-10 | 1,000 | 1,010 | 996 | 1,010 | 123,000 | 437.23 |
| 1985-12-09 | 1,010 | 1,010 | 993 | 1,010 | 148,000 | 437.23 |
| 1985-12-07 | 993 | 1,020 | 991 | 1,010 | 140,000 | 437.23 |
| 1985-12-06 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 | 432.90 |
| 1985-12-05 | 995 | 1,000 | 990 | 1,000 | 120,000 | 432.90 |
| 1985-12-04 | 999 | 1,000 | 990 | 995 | 61,000 | 430.74 |
| 1985-12-03 | 996 | 1,000 | 994 | 1,000 | 122,000 | 432.90 |
| 1985-12-02 | 1,000 | 1,020 | 996 | 1,010 | 140,000 | 437.23 |
| 1985-11-30 | 990 | 1,010 | 990 | 1,010 | 180,000 | 437.23 |
| 1985-11-29 | 978 | 985 | 978 | 985 | 169,000 | 426.41 |
| 1985-11-28 | 988 | 990 | 978 | 983 | 72,000 | 425.54 |
| 1985-11-27 | 980 | 991 | 980 | 989 | 240,000 | 428.14 |
| 1985-11-26 | 978 | 994 | 975 | 981 | 78,000 | 424.68 |
| 1985-11-25 | 990 | 997 | 976 | 978 | 122,000 | 423.38 |
| 1985-11-22 | 980 | 1,000 | 980 | 995 | 773,000 | 430.74 |
| 1985-11-21 | 980 | 995 | 970 | 980 | 449,000 | 424.24 |
| 1985-11-20 | 926 | 970 | 925 | 950 | 626,000 | 411.26 |
| 1985-11-19 | 937 | 937 | 926 | 926 | 406,000 | 400.87 |
| 1985-11-18 | 930 | 943 | 930 | 936 | 229,000 | 405.20 |
| 1985-11-16 | 930 | 931 | 930 | 930 | 99,000 | 402.60 |
| 1985-11-15 | 935 | 936 | 930 | 930 | 73,000 | 402.60 |
| 1985-11-14 | 943 | 945 | 920 | 940 | 110,000 | 406.93 |
| 1985-11-13 | 951 | 953 | 945 | 949 | 213,000 | 410.82 |
| 1985-11-12 | 957 | 957 | 950 | 951 | 61,000 | 411.69 |
| 1985-11-11 | 960 | 960 | 956 | 957 | 35,000 | 414.29 |
| 1985-11-08 | 954 | 964 | 950 | 964 | 243,000 | 417.32 |
| 1985-11-07 | 954 | 959 | 950 | 951 | 176,000 | 411.69 |
| 1985-11-06 | 946 | 950 | 945 | 950 | 97,000 | 411.26 |
| 1985-11-05 | 939 | 948 | 938 | 948 | 60,000 | 410.39 |
| 1985-11-02 | 940 | 950 | 939 | 940 | 145,000 | 406.93 |
| 1985-11-01 | 952 | 955 | 941 | 941 | 245,000 | 407.36 |
| 1985-10-31 | 967 | 980 | 955 | 955 | 125,000 | 413.42 |
| 1985-10-30 | 980 | 985 | 965 | 965 | 95,000 | 417.75 |
| 1985-10-29 | 994 | 996 | 985 | 990 | 158,000 | 428.57 |
| 1985-10-28 | 980 | 984 | 977 | 984 | 100,000 | 425.97 |
| 1985-10-26 | 975 | 980 | 970 | 980 | 123,000 | 424.24 |
| 1985-10-25 | 975 | 1,000 | 975 | 976 | 215,000 | 422.51 |
| 1985-10-24 | 960 | 975 | 960 | 975 | 56,000 | 422.08 |
| 1985-10-23 | 973 | 978 | 960 | 960 | 108,000 | 415.58 |
| 1985-10-22 | 973 | 980 | 973 | 975 | 175,000 | 422.08 |
| 1985-10-21 | 970 | 975 | 970 | 971 | 27,000 | 420.35 |
| 1985-10-19 | 970 | 970 | 967 | 970 | 117,000 | 419.91 |
| 1985-10-18 | 968 | 969 | 960 | 969 | 157,000 | 419.48 |
| 1985-10-17 | 971 | 975 | 965 | 968 | 101,000 | 419.05 |
| 1985-10-16 | 955 | 965 | 950 | 951 | 102,000 | 411.69 |
| 1985-10-15 | 976 | 978 | 965 | 965 | 167,000 | 417.75 |
| 1985-10-14 | 972 | 980 | 972 | 980 | 146,000 | 424.24 |
| 1985-10-11 | 972 | 999 | 972 | 987 | 206,000 | 427.27 |
| 1985-10-09 | 980 | 985 | 970 | 971 | 115,000 | 420.35 |
| 1985-10-08 | 980 | 985 | 970 | 975 | 54,000 | 422.08 |
| 1985-10-07 | 966 | 980 | 965 | 980 | 64,000 | 424.24 |
| 1985-10-05 | 969 | 969 | 966 | 966 | 16,000 | 418.18 |
| 1985-10-04 | 965 | 970 | 960 | 970 | 130,000 | 419.91 |
| 1985-10-03 | 965 | 975 | 965 | 965 | 50,000 | 417.75 |
| 1985-10-02 | 965 | 966 | 965 | 965 | 75,000 | 417.75 |
| 1985-10-01 | 955 | 970 | 950 | 970 | 430,000 | 419.91 |
| 1985-09-30 | 965 | 965 | 960 | 960 | 49,000 | 415.58 |
| 1985-09-28 | 960 | 965 | 955 | 965 | 52,000 | 417.75 |
| 1985-09-27 | 970 | 970 | 950 | 950 | 136,000 | 411.26 |
| 1985-09-26 | 980 | 999 | 980 | 985 | 211,000 | 426.41 |
| 1985-09-25 | 1,000 | 1,010 | 1,000 | 1,000 | 163,000 | 432.90 |
| 1985-09-24 | 1,030 | 1,040 | 1,000 | 1,000 | 280,000 | 432.90 |
| 1985-09-21 | 1,040 | 1,040 | 1,030 | 1,030 | 205,000 | 445.89 |
| 1985-09-20 | 1,050 | 1,050 | 1,030 | 1,050 | 262,000 | 454.55 |
| 1985-09-19 | 1,010 | 1,040 | 1,000 | 1,040 | 206,000 | 450.22 |
| 1985-09-18 | 998 | 1,010 | 990 | 1,010 | 118,000 | 437.23 |
| 1985-09-17 | 1,000 | 1,000 | 991 | 991 | 233,000 | 429 |
| 1985-09-13 | 1,000 | 1,000 | 996 | 1,000 | 171,000 | 432.90 |
| 1985-09-12 | 1,010 | 1,010 | 1,000 | 1,000 | 260,000 | 432.90 |
| 1985-09-11 | 994 | 1,020 | 990 | 1,000 | 191,000 | 432.90 |
| 1985-09-10 | 980 | 986 | 974 | 985 | 108,000 | 426.41 |
| 1985-09-09 | 979 | 985 | 976 | 980 | 34,000 | 424.24 |
| 1985-09-07 | 985 | 985 | 976 | 985 | 38,000 | 426.41 |
| 1985-09-06 | 985 | 985 | 970 | 975 | 126,000 | 422.08 |
| 1985-09-05 | 979 | 998 | 976 | 988 | 140,000 | 427.71 |
| 1985-09-04 | 970 | 972 | 970 | 972 | 75,000 | 420.78 |
| 1985-09-03 | 968 | 972 | 967 | 972 | 59,000 | 420.78 |
| 1985-09-02 | 970 | 971 | 966 | 971 | 26,000 | 420.35 |
| 1985-08-31 | 973 | 977 | 972 | 972 | 10,000 | 420.78 |
| 1985-08-30 | 980 | 980 | 968 | 968 | 88,000 | 419.05 |
| 1985-08-29 | 960 | 980 | 960 | 979 | 38,000 | 423.81 |
| 1985-08-28 | 985 | 994 | 980 | 980 | 109,000 | 424.24 |
| 1985-08-27 | 985 | 990 | 980 | 985 | 179,000 | 426.41 |
| 1985-08-26 | 990 | 994 | 988 | 990 | 102,000 | 428.57 |
| 1985-08-24 | 985 | 990 | 985 | 989 | 98,000 | 428.14 |
| 1985-08-23 | 970 | 995 | 968 | 985 | 199,000 | 426.41 |
| 1985-08-22 | 957 | 969 | 957 | 969 | 165,000 | 419.48 |
| 1985-08-21 | 960 | 965 | 955 | 955 | 205,000 | 413.42 |
| 1985-08-20 | 965 | 965 | 960 | 965 | 143,000 | 417.75 |
| 1985-08-19 | 965 | 965 | 951 | 965 | 45,000 | 417.75 |
| 1985-08-17 | 965 | 966 | 958 | 959 | 113,000 | 415.15 |
| 1985-08-16 | 960 | 968 | 955 | 968 | 120,000 | 419.05 |
| 1985-08-15 | 950 | 964 | 950 | 960 | 113,000 | 415.58 |
| 1985-08-14 | 931 | 958 | 931 | 950 | 116,000 | 411.26 |
| 1985-08-13 | 960 | 960 | 940 | 941 | 202,000 | 407.36 |
| 1985-08-12 | 961 | 962 | 960 | 960 | 39,000 | 415.58 |
| 1985-08-09 | 963 | 968 | 950 | 955 | 51,000 | 413.42 |
| 1985-08-08 | 975 | 975 | 950 | 955 | 78,000 | 413.42 |
| 1985-08-07 | 955 | 980 | 951 | 980 | 354,000 | 424.24 |
| 1985-08-06 | 940 | 972 | 939 | 972 | 94,000 | 420.78 |
| 1985-08-05 | 945 | 949 | 945 | 949 | 28,000 | 410.82 |
| 1985-08-03 | 945 | 945 | 940 | 945 | 21,000 | 409.09 |
| 1985-08-02 | 963 | 963 | 941 | 941 | 26,000 | 407.36 |
| 1985-08-01 | 911 | 976 | 911 | 976 | 189,000 | 422.51 |
| 1985-07-31 | 910 | 924 | 908 | 922 | 96,000 | 399.13 |
| 1985-07-30 | 914 | 915 | 910 | 910 | 45,000 | 393.94 |
| 1985-07-29 | 913 | 920 | 913 | 914 | 105,000 | 395.67 |
| 1985-07-27 | 920 | 923 | 910 | 910 | 51,000 | 393.94 |
| 1985-07-26 | 910 | 920 | 910 | 920 | 80,000 | 398.27 |
| 1985-07-25 | 913 | 915 | 912 | 915 | 48,000 | 396.10 |
| 1985-07-24 | 910 | 915 | 906 | 912 | 89,000 | 394.81 |
| 1985-07-23 | 910 | 919 | 900 | 915 | 283,000 | 396.10 |
| 1985-07-22 | 915 | 919 | 910 | 910 | 62,000 | 393.94 |
| 1985-07-20 | 910 | 915 | 906 | 911 | 64,000 | 394.37 |
| 1985-07-19 | 920 | 922 | 902 | 902 | 302,000 | 390.48 |
| 1985-07-18 | 925 | 935 | 915 | 920 | 377,000 | 398.27 |
| 1985-07-17 | 930 | 959 | 930 | 930 | 266,000 | 402.60 |
| 1985-07-16 | 910 | 950 | 910 | 935 | 215,000 | 404.76 |
| 1985-07-15 | 930 | 930 | 910 | 910 | 126,000 | 393.94 |
| 1985-07-12 | 950 | 954 | 940 | 949 | 117,000 | 410.82 |
| 1985-07-11 | 975 | 981 | 950 | 950 | 63,000 | 411.26 |
| 1985-07-10 | 981 | 990 | 976 | 976 | 54,000 | 422.51 |
| 1985-07-09 | 991 | 1,000 | 990 | 990 | 61,000 | 428.57 |
| 1985-07-08 | 1,010 | 1,010 | 1,000 | 1,010 | 142,000 | 437.23 |
| 1985-07-06 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 | 441.56 |
| 1985-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 441.56 |
| 1985-07-04 | 1,020 | 1,030 | 1,020 | 1,030 | 135,000 | 445.89 |
| 1985-07-03 | 1,030 | 1,050 | 1,020 | 1,020 | 337,000 | 441.56 |
| 1985-07-02 | 1,030 | 1,040 | 1,030 | 1,030 | 121,000 | 445.89 |
| 1985-07-01 | 1,000 | 1,040 | 1,000 | 1,040 | 130,000 | 450.22 |
| 1985-06-29 | 1,040 | 1,050 | 1,040 | 1,040 | 181,000 | 450.22 |
| 1985-06-28 | 990 | 1,060 | 990 | 1,060 | 195,000 | 458.87 |
| 1985-06-27 | 990 | 990 | 980 | 989 | 79,000 | 428.14 |
| 1985-06-26 | 998 | 998 | 990 | 990 | 37,000 | 428.57 |
| 1985-06-25 | 990 | 1,000 | 980 | 998 | 97,000 | 432.04 |
| 1985-06-24 | 998 | 1,000 | 992 | 992 | 50,000 | 429.44 |
| 1985-06-22 | 998 | 998 | 990 | 990 | 44,000 | 428.57 |
| 1985-06-21 | 1,000 | 1,000 | 990 | 1,000 | 113,000 | 432.90 |
| 1985-06-20 | 1,010 | 1,010 | 996 | 1,000 | 50,000 | 432.90 |
| 1985-06-19 | 1,010 | 1,010 | 1,000 | 1,010 | 60,000 | 437.23 |
| 1985-06-18 | 1,020 | 1,030 | 1,010 | 1,020 | 106,000 | 441.56 |
| 1985-06-17 | 1,030 | 1,040 | 1,020 | 1,030 | 357,000 | 445.89 |
| 1985-06-15 | 1,030 | 1,040 | 1,020 | 1,030 | 69,000 | 445.89 |
| 1985-06-14 | 1,020 | 1,040 | 1,010 | 1,040 | 212,000 | 450.22 |
| 1985-06-13 | 1,000 | 1,040 | 999 | 1,030 | 249,000 | 445.89 |
| 1985-06-12 | 1,000 | 1,010 | 985 | 1,000 | 185,000 | 432.90 |
| 1985-06-11 | 1,000 | 1,010 | 990 | 1,000 | 160,000 | 432.90 |
| 1985-06-10 | 995 | 1,020 | 990 | 1,000 | 175,000 | 432.90 |
| 1985-06-07 | 995 | 995 | 991 | 991 | 78,000 | 429 |
| 1985-06-06 | 1,000 | 1,000 | 995 | 1,000 | 134,000 | 432.90 |
| 1985-06-05 | 1,000 | 1,000 | 992 | 995 | 148,000 | 430.74 |
| 1985-06-04 | 993 | 1,000 | 990 | 992 | 91,000 | 429.44 |
| 1985-06-03 | 1,000 | 1,000 | 990 | 990 | 51,000 | 428.57 |
| 1985-06-01 | 1,010 | 1,010 | 998 | 1,000 | 108,000 | 432.90 |
| 1985-05-31 | 1,010 | 1,010 | 1,000 | 1,000 | 206,000 | 432.90 |
| 1985-05-30 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 437.23 |
| 1985-05-29 | 1,030 | 1,040 | 1,000 | 1,000 | 178,000 | 432.90 |
| 1985-05-28 | 1,030 | 1,040 | 1,030 | 1,030 | 55,000 | 445.89 |
| 1985-05-27 | 1,020 | 1,040 | 1,020 | 1,030 | 54,000 | 445.89 |
| 1985-05-25 | 1,010 | 1,040 | 1,010 | 1,030 | 52,000 | 445.89 |
| 1985-05-24 | 1,010 | 1,030 | 1,010 | 1,030 | 61,000 | 445.89 |
| 1985-05-23 | 1,000 | 1,010 | 999 | 1,010 | 94,000 | 437.23 |
| 1985-05-22 | 1,010 | 1,010 | 1,000 | 1,000 | 56,000 | 432.90 |
| 1985-05-21 | 1,020 | 1,030 | 1,000 | 1,020 | 77,000 | 441.56 |
| 1985-05-20 | 1,010 | 1,020 | 1,010 | 1,020 | 25,000 | 441.56 |
| 1985-05-18 | 1,020 | 1,020 | 1,020 | 1,020 | 70,000 | 441.56 |
| 1985-05-17 | 1,000 | 1,010 | 1,000 | 1,010 | 65,000 | 437.23 |
| 1985-05-16 | 980 | 980 | 980 | 980 | 23,000 | 424.24 |
| 1985-05-15 | 1,020 | 1,020 | 999 | 1,020 | 167,000 | 441.56 |
| 1985-05-14 | 1,010 | 1,020 | 1,000 | 1,020 | 104,000 | 441.56 |
| 1985-05-13 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 | 437.23 |
| 1985-05-10 | 1,000 | 1,010 | 1,000 | 1,010 | 58,000 | 437.23 |
| 1985-05-09 | 990 | 1,020 | 987 | 1,000 | 131,000 | 432.90 |
| 1985-05-08 | 989 | 994 | 987 | 994 | 115,000 | 430.30 |
| 1985-05-07 | 967 | 989 | 967 | 989 | 46,000 | 428.14 |
| 1985-05-04 | 989 | 990 | 985 | 987 | 153,000 | 427.27 |
| 1985-05-02 | 989 | 990 | 975 | 990 | 201,000 | 428.57 |
| 1985-05-01 | 985 | 990 | 985 | 989 | 188,000 | 428.14 |
| 1985-04-30 | 994 | 994 | 990 | 990 | 37,000 | 428.57 |
| 1985-04-27 | 985 | 997 | 985 | 997 | 124,000 | 431.60 |
| 1985-04-26 | 980 | 985 | 970 | 980 | 240,000 | 424.24 |
| 1985-04-25 | 965 | 975 | 965 | 970 | 79,000 | 419.91 |
| 1985-04-24 | 961 | 970 | 961 | 969 | 40,000 | 419.48 |
| 1985-04-23 | 967 | 967 | 963 | 965 | 42,000 | 417.75 |
| 1985-04-22 | 961 | 971 | 951 | 971 | 138,000 | 420.35 |
| 1985-04-20 | 940 | 944 | 934 | 940 | 95,000 | 406.93 |
| 1985-04-19 | 919 | 940 | 919 | 940 | 243,000 | 406.93 |
| 1985-04-18 | 930 | 949 | 900 | 900 | 648,000 | 389.61 |
| 1985-04-17 | 969 | 970 | 920 | 920 | 195,000 | 398.27 |
| 1985-04-16 | 990 | 990 | 970 | 980 | 84,000 | 424.24 |
| 1985-04-15 | 986 | 995 | 981 | 990 | 91,000 | 428.57 |
| 1985-04-12 | 998 | 1,000 | 985 | 985 | 126,000 | 426.41 |
| 1985-04-11 | 1,000 | 1,000 | 998 | 998 | 38,000 | 432.04 |
| 1985-04-10 | 995 | 1,020 | 995 | 1,000 | 131,000 | 432.90 |
| 1985-04-09 | 1,000 | 1,000 | 991 | 1,000 | 124,000 | 432.90 |
| 1985-04-08 | 998 | 1,010 | 998 | 1,000 | 46,000 | 432.90 |
| 1985-04-06 | 1,000 | 1,000 | 999 | 1,000 | 62,000 | 432.90 |
| 1985-04-05 | 1,020 | 1,020 | 1,000 | 1,000 | 63,000 | 432.90 |
| 1985-04-04 | 1,030 | 1,030 | 1,010 | 1,020 | 56,000 | 441.56 |
| 1985-04-03 | 1,040 | 1,040 | 999 | 1,030 | 670,000 | 445.89 |
| 1985-04-02 | 1,030 | 1,040 | 1,030 | 1,040 | 117,000 | 450.22 |
| 1985-04-01 | 1,020 | 1,030 | 1,010 | 1,030 | 188,000 | 445.89 |
| 1985-03-30 | 1,030 | 1,030 | 1,000 | 1,000 | 63,000 | 432.90 |
| 1985-03-29 | 1,050 | 1,110 | 1,030 | 1,110 | 393,000 | 480.52 |
| 1985-03-28 | 1,060 | 1,060 | 1,030 | 1,030 | 234,000 | 445.89 |
| 1985-03-27 | 1,050 | 1,050 | 1,030 | 1,040 | 20,000 | 450.22 |
| 1985-03-26 | 1,060 | 1,070 | 1,050 | 1,070 | 137,000 | 463.20 |
| 1985-03-25 | 1,070 | 1,070 | 1,060 | 1,070 | 39,000 | 463.20 |
| 1985-03-23 | 1,060 | 1,070 | 1,060 | 1,070 | 44,000 | 463.20 |
| 1985-03-22 | 1,070 | 1,080 | 1,060 | 1,060 | 163,000 | 458.87 |
| 1985-03-20 | 1,100 | 1,100 | 1,060 | 1,090 | 60,000 | 471.86 |
| 1985-03-19 | 1,100 | 1,130 | 1,100 | 1,110 | 193,000 | 480.52 |
| 1985-03-18 | 1,130 | 1,130 | 1,100 | 1,120 | 193,000 | 484.85 |
| 1985-03-16 | 1,130 | 1,130 | 1,120 | 1,130 | 70,000 | 489.18 |
| 1985-03-15 | 1,100 | 1,130 | 1,100 | 1,130 | 77,000 | 489.18 |
| 1985-03-14 | 1,120 | 1,130 | 1,090 | 1,110 | 84,000 | 480.52 |
| 1985-03-13 | 1,130 | 1,140 | 1,120 | 1,140 | 122,000 | 493.51 |
| 1985-03-12 | 1,130 | 1,130 | 1,110 | 1,120 | 37,000 | 484.85 |
| 1985-03-11 | 1,140 | 1,140 | 1,110 | 1,140 | 54,000 | 493.51 |
| 1985-03-08 | 1,130 | 1,150 | 1,120 | 1,150 | 118,000 | 497.84 |
| 1985-03-07 | 1,130 | 1,150 | 1,120 | 1,150 | 82,000 | 497.84 |
| 1985-03-06 | 1,150 | 1,150 | 1,110 | 1,110 | 139,000 | 480.52 |
| 1985-03-05 | 1,150 | 1,160 | 1,140 | 1,160 | 138,000 | 502.16 |
| 1985-03-04 | 1,150 | 1,160 | 1,140 | 1,160 | 173,000 | 502.16 |
| 1985-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 99,000 | 497.84 |
| 1985-03-01 | 1,140 | 1,170 | 1,140 | 1,160 | 529,000 | 502.16 |
| 1985-02-28 | 1,130 | 1,140 | 1,120 | 1,140 | 165,000 | 493.51 |
| 1985-02-27 | 1,120 | 1,130 | 1,110 | 1,130 | 166,000 | 489.18 |
| 1985-02-26 | 1,120 | 1,120 | 1,100 | 1,110 | 125,000 | 480.52 |
| 1985-02-25 | 1,090 | 1,140 | 1,080 | 1,140 | 109,000 | 493.51 |
| 1985-02-23 | 1,120 | 1,120 | 1,110 | 1,110 | 55,000 | 480.52 |
| 1985-02-22 | 1,140 | 1,140 | 1,120 | 1,120 | 290,000 | 484.85 |
| 1985-02-21 | 1,140 | 1,150 | 1,130 | 1,140 | 214,000 | 493.51 |
| 1985-02-20 | 1,150 | 1,150 | 1,140 | 1,140 | 127,000 | 493.51 |
| 1985-02-19 | 1,140 | 1,150 | 1,130 | 1,150 | 85,000 | 497.84 |
| 1985-02-18 | 1,160 | 1,160 | 1,140 | 1,160 | 234,000 | 502.16 |
| 1985-02-16 | 1,180 | 1,180 | 1,150 | 1,160 | 245,000 | 502.16 |
| 1985-02-15 | 1,280 | 1,280 | 1,250 | 1,280 | 715,000 | 503.74 |
| 1985-02-14 | 1,240 | 1,280 | 1,240 | 1,280 | 1,392,000 | 503.74 |
| 1985-02-13 | 1,220 | 1,240 | 1,220 | 1,230 | 876,000 | 484.06 |
| 1985-02-12 | 1,230 | 1,230 | 1,200 | 1,220 | 525,000 | 480.13 |
| 1985-02-08 | 1,240 | 1,260 | 1,210 | 1,230 | 1,895,000 | 484.06 |
| 1985-02-07 | 1,190 | 1,250 | 1,190 | 1,220 | 3,471,999 | 480.13 |
| 1985-02-06 | 1,090 | 1,170 | 1,090 | 1,150 | 1,144,000 | 452.58 |
| 1985-02-05 | 1,080 | 1,100 | 1,080 | 1,100 | 266,000 | 432.90 |
| 1985-02-04 | 1,090 | 1,100 | 1,080 | 1,080 | 29,000 | 425.03 |
| 1985-02-02 | 1,090 | 1,100 | 1,080 | 1,090 | 123,000 | 428.97 |
| 1985-02-01 | 1,080 | 1,100 | 1,080 | 1,100 | 111,000 | 432.90 |
| 1985-01-31 | 1,090 | 1,110 | 1,080 | 1,080 | 303,000 | 425.03 |
| 1985-01-30 | 1,100 | 1,110 | 1,090 | 1,110 | 242,000 | 436.84 |
| 1985-01-29 | 1,120 | 1,120 | 1,100 | 1,100 | 210,000 | 432.90 |
| 1985-01-28 | 1,130 | 1,140 | 1,110 | 1,120 | 146,000 | 440.77 |
| 1985-01-26 | 1,130 | 1,140 | 1,130 | 1,140 | 220,000 | 448.64 |
| 1985-01-25 | 1,120 | 1,140 | 1,110 | 1,130 | 375,000 | 444.71 |
| 1985-01-24 | 1,100 | 1,130 | 1,100 | 1,110 | 72,000 | 436.84 |
| 1985-01-23 | 1,110 | 1,120 | 1,100 | 1,100 | 169,000 | 432.90 |
| 1985-01-22 | 1,130 | 1,150 | 1,090 | 1,090 | 798,000 | 428.97 |
| 1985-01-21 | 1,110 | 1,120 | 1,100 | 1,110 | 158,000 | 436.84 |
| 1985-01-19 | 1,120 | 1,130 | 1,110 | 1,120 | 323,000 | 440.77 |
| 1985-01-18 | 1,100 | 1,130 | 1,090 | 1,120 | 659,000 | 440.77 |
| 1985-01-17 | 1,060 | 1,080 | 1,060 | 1,080 | 74,000 | 425.03 |
| 1985-01-16 | 1,060 | 1,080 | 1,050 | 1,080 | 137,000 | 425.03 |
| 1985-01-14 | 1,050 | 1,060 | 1,040 | 1,040 | 214,000 | 409.29 |
| 1985-01-11 | 1,020 | 1,050 | 1,010 | 1,050 | 326,000 | 413.22 |
| 1985-01-10 | 1,010 | 1,030 | 1,010 | 1,020 | 112,000 | 401.42 |
| 1985-01-09 | 1,020 | 1,030 | 1,000 | 1,000 | 164,000 | 393.55 |
| 1985-01-08 | 1,030 | 1,040 | 1,020 | 1,030 | 89,000 | 405.35 |
| 1985-01-07 | 1,040 | 1,040 | 1,030 | 1,030 | 56,000 | 405.35 |
| 1985-01-05 | 1,040 | 1,040 | 1,030 | 1,040 | 33,000 | 409.29 |
| 1985-01-04 | 1,030 | 1,040 | 1,030 | 1,040 | 56,000 | 409.29 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
