6588 東芝テック(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 | 1,280 | 1,300 | 1,270 | 1,270 | 20,000 | 5,291.67 |
| 1985-12-27 | 1,280 | 1,300 | 1,250 | 1,300 | 95,000 | 5,416.67 |
| 1985-12-26 | 1,290 | 1,300 | 1,280 | 1,290 | 98,000 | 5,375 |
| 1985-12-25 | 1,300 | 1,320 | 1,300 | 1,300 | 297,000 | 5,416.67 |
| 1985-12-24 | 1,310 | 1,310 | 1,290 | 1,300 | 56,000 | 5,416.67 |
| 1985-12-23 | 1,300 | 1,340 | 1,290 | 1,310 | 283,000 | 5,458.33 |
| 1985-12-21 | 1,260 | 1,300 | 1,240 | 1,280 | 178,000 | 5,333.33 |
| 1985-12-20 | 1,280 | 1,290 | 1,260 | 1,270 | 170,000 | 5,291.67 |
| 1985-12-19 | 1,290 | 1,290 | 1,280 | 1,280 | 74,000 | 5,333.33 |
| 1985-12-18 | 1,280 | 1,300 | 1,280 | 1,290 | 54,000 | 5,375 |
| 1985-12-17 | 1,330 | 1,330 | 1,300 | 1,320 | 191,000 | 5,500 |
| 1985-12-16 | 1,330 | 1,340 | 1,320 | 1,320 | 266,000 | 5,500 |
| 1985-12-13 | 1,310 | 1,340 | 1,300 | 1,340 | 285,000 | 5,583.33 |
| 1985-12-12 | 1,330 | 1,340 | 1,320 | 1,330 | 548,000 | 5,541.67 |
| 1985-12-11 | 1,330 | 1,330 | 1,310 | 1,310 | 296,000 | 5,458.33 |
| 1985-12-10 | 1,330 | 1,340 | 1,310 | 1,330 | 151,000 | 5,541.67 |
| 1985-12-09 | 1,320 | 1,340 | 1,310 | 1,310 | 140,000 | 5,458.33 |
| 1985-12-07 | 1,340 | 1,340 | 1,310 | 1,330 | 75,000 | 5,541.67 |
| 1985-12-06 | 1,350 | 1,360 | 1,330 | 1,340 | 412,000 | 5,583.33 |
| 1985-12-05 | 1,360 | 1,370 | 1,330 | 1,340 | 709,000 | 5,583.33 |
| 1985-12-04 | 1,280 | 1,370 | 1,280 | 1,360 | 533,000 | 5,666.67 |
| 1985-12-03 | 1,290 | 1,290 | 1,260 | 1,280 | 76,000 | 5,333.33 |
| 1985-12-02 | 1,300 | 1,300 | 1,290 | 1,290 | 42,000 | 5,375 |
| 1985-11-30 | 1,330 | 1,330 | 1,300 | 1,300 | 61,000 | 5,416.67 |
| 1985-11-29 | 1,320 | 1,320 | 1,300 | 1,320 | 129,000 | 5,500 |
| 1985-11-28 | 1,330 | 1,340 | 1,300 | 1,300 | 271,000 | 5,416.67 |
| 1985-11-27 | 1,320 | 1,330 | 1,310 | 1,320 | 332,000 | 5,500 |
| 1985-11-26 | 1,290 | 1,340 | 1,260 | 1,300 | 631,000 | 5,416.67 |
| 1985-11-25 | 1,330 | 1,340 | 1,300 | 1,300 | 294,000 | 5,416.67 |
| 1985-11-22 | 1,360 | 1,370 | 1,310 | 1,310 | 1,913,001 | 5,458.33 |
| 1985-11-21 | 1,340 | 1,360 | 1,300 | 1,340 | 3,296,001 | 5,583.33 |
| 1985-11-20 | 1,280 | 1,340 | 1,280 | 1,300 | 3,174,001 | 5,416.67 |
| 1985-11-19 | 1,210 | 1,260 | 1,200 | 1,250 | 1,337,001 | 5,208.33 |
| 1985-11-18 | 1,170 | 1,210 | 1,170 | 1,180 | 405,000 | 4,916.67 |
| 1985-11-16 | 1,160 | 1,170 | 1,150 | 1,160 | 91,000 | 4,833.33 |
| 1985-11-15 | 1,140 | 1,170 | 1,130 | 1,160 | 76,000 | 4,833.33 |
| 1985-11-14 | 1,120 | 1,120 | 1,110 | 1,120 | 63,000 | 4,666.67 |
| 1985-11-13 | 1,120 | 1,120 | 1,110 | 1,120 | 39,000 | 4,666.67 |
| 1985-11-12 | 1,120 | 1,130 | 1,100 | 1,120 | 51,000 | 4,666.67 |
| 1985-11-11 | 1,150 | 1,150 | 1,100 | 1,100 | 70,000 | 4,583.33 |
| 1985-11-08 | 1,160 | 1,170 | 1,150 | 1,160 | 187,000 | 4,833.33 |
| 1985-11-07 | 1,150 | 1,180 | 1,150 | 1,160 | 312,000 | 4,833.33 |
| 1985-11-06 | 1,110 | 1,140 | 1,090 | 1,140 | 134,000 | 4,750 |
| 1985-11-05 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 | 4,541.67 |
| 1985-11-02 | 1,080 | 1,130 | 1,080 | 1,130 | 226,000 | 4,708.33 |
| 1985-11-01 | 1,110 | 1,120 | 1,110 | 1,120 | 55,000 | 4,666.67 |
| 1985-10-31 | 1,150 | 1,160 | 1,140 | 1,150 | 55,000 | 4,791.67 |
| 1985-10-30 | 1,160 | 1,170 | 1,140 | 1,140 | 132,000 | 4,750 |
| 1985-10-29 | 1,200 | 1,200 | 1,150 | 1,180 | 280,000 | 4,916.67 |
| 1985-10-28 | 1,190 | 1,210 | 1,150 | 1,180 | 693,000 | 4,916.67 |
| 1985-10-26 | 1,150 | 1,180 | 1,140 | 1,170 | 157,000 | 4,875 |
| 1985-10-25 | 1,180 | 1,190 | 1,150 | 1,150 | 600,000 | 4,791.67 |
| 1985-10-24 | 1,140 | 1,170 | 1,140 | 1,170 | 314,000 | 4,875 |
| 1985-10-23 | 1,170 | 1,170 | 1,130 | 1,130 | 422,000 | 4,708.33 |
| 1985-10-22 | 1,090 | 1,180 | 1,090 | 1,160 | 640,000 | 4,833.33 |
| 1985-10-21 | 1,110 | 1,120 | 1,080 | 1,090 | 136,000 | 4,541.67 |
| 1985-10-19 | 1,080 | 1,120 | 1,080 | 1,100 | 225,000 | 4,583.33 |
| 1985-10-18 | 1,070 | 1,120 | 1,060 | 1,070 | 638,000 | 4,458.33 |
| 1985-10-17 | 1,110 | 1,120 | 1,050 | 1,080 | 952,000 | 4,500 |
| 1985-10-16 | 1,030 | 1,090 | 1,030 | 1,090 | 421,000 | 4,541.67 |
| 1985-10-15 | 1,040 | 1,040 | 1,020 | 1,040 | 39,000 | 4,333.33 |
| 1985-10-14 | 1,050 | 1,060 | 1,000 | 1,020 | 86,000 | 4,250 |
| 1985-10-11 | 1,020 | 1,070 | 1,020 | 1,070 | 150,000 | 4,458.33 |
| 1985-10-09 | 1,010 | 1,050 | 1,000 | 1,040 | 146,000 | 4,333.33 |
| 1985-10-08 | 1,010 | 1,010 | 1,000 | 1,010 | 118,000 | 4,208.33 |
| 1985-10-07 | 988 | 1,010 | 988 | 1,000 | 119,000 | 4,166.67 |
| 1985-10-05 | 989 | 997 | 989 | 989 | 44,000 | 4,120.83 |
| 1985-10-04 | 980 | 1,000 | 980 | 999 | 45,000 | 4,162.50 |
| 1985-10-03 | 990 | 990 | 979 | 980 | 39,000 | 4,083.33 |
| 1985-10-02 | 990 | 1,000 | 980 | 990 | 120,000 | 4,125 |
| 1985-10-01 | 970 | 970 | 970 | 970 | 33,000 | 4,041.67 |
| 1985-09-30 | 932 | 941 | 932 | 940 | 16,000 | 3,916.67 |
| 1985-09-28 | 930 | 931 | 930 | 931 | 26,000 | 3,879.17 |
| 1985-09-27 | 950 | 950 | 940 | 950 | 46,000 | 3,958.33 |
| 1985-09-26 | 956 | 956 | 930 | 950 | 145,000 | 3,958.33 |
| 1985-09-25 | 970 | 980 | 970 | 980 | 113,000 | 4,083.33 |
| 1985-09-24 | 1,000 | 1,000 | 980 | 980 | 85,000 | 4,083.33 |
| 1985-09-21 | 995 | 1,030 | 995 | 1,010 | 100,000 | 4,208.33 |
| 1985-09-20 | 990 | 995 | 980 | 995 | 103,000 | 4,145.83 |
| 1985-09-19 | 989 | 990 | 971 | 990 | 103,000 | 4,125 |
| 1985-09-18 | 1,000 | 1,000 | 975 | 989 | 142,000 | 4,120.83 |
| 1985-09-17 | 1,010 | 1,020 | 1,000 | 1,010 | 223,000 | 4,208.33 |
| 1985-09-13 | 1,010 | 1,010 | 987 | 1,010 | 151,000 | 4,208.33 |
| 1985-09-12 | 988 | 1,020 | 975 | 1,000 | 319,000 | 4,166.67 |
| 1985-09-11 | 930 | 1,000 | 925 | 980 | 321,000 | 4,083.33 |
| 1985-09-10 | 915 | 938 | 915 | 920 | 273,000 | 3,833.33 |
| 1985-09-09 | 884 | 915 | 884 | 915 | 157,000 | 3,812.50 |
| 1985-09-07 | 880 | 884 | 880 | 884 | 38,000 | 3,683.33 |
| 1985-09-06 | 881 | 891 | 880 | 882 | 79,000 | 3,675 |
| 1985-09-05 | 880 | 886 | 880 | 881 | 42,000 | 3,670.83 |
| 1985-09-04 | 902 | 904 | 880 | 880 | 124,000 | 3,666.67 |
| 1985-09-03 | 920 | 920 | 901 | 901 | 89,000 | 3,754.17 |
| 1985-09-02 | 914 | 924 | 914 | 920 | 116,000 | 3,833.33 |
| 1985-08-31 | 920 | 920 | 910 | 910 | 24,000 | 3,791.67 |
| 1985-08-30 | 920 | 920 | 908 | 908 | 27,000 | 3,783.33 |
| 1985-08-29 | 907 | 920 | 907 | 908 | 121,000 | 3,783.33 |
| 1985-08-28 | 915 | 915 | 906 | 907 | 53,000 | 3,779.17 |
| 1985-08-27 | 920 | 920 | 905 | 905 | 154,000 | 3,770.83 |
| 1985-08-26 | 917 | 920 | 900 | 920 | 119,000 | 3,833.33 |
| 1985-08-24 | 900 | 918 | 900 | 917 | 20,000 | 3,820.83 |
| 1985-08-23 | 901 | 920 | 900 | 919 | 83,000 | 3,829.17 |
| 1985-08-22 | 901 | 920 | 901 | 920 | 23,000 | 3,833.33 |
| 1985-08-21 | 920 | 920 | 901 | 901 | 100,000 | 3,754.17 |
| 1985-08-20 | 924 | 930 | 920 | 920 | 306,000 | 3,833.33 |
| 1985-08-19 | 920 | 930 | 920 | 930 | 27,000 | 3,875 |
| 1985-08-17 | 921 | 930 | 920 | 925 | 12,000 | 3,854.17 |
| 1985-08-16 | 930 | 938 | 920 | 926 | 102,000 | 3,858.33 |
| 1985-08-15 | 920 | 938 | 920 | 930 | 117,000 | 3,875 |
| 1985-08-14 | 906 | 914 | 906 | 914 | 16,000 | 3,808.33 |
| 1985-08-13 | 920 | 920 | 900 | 900 | 28,000 | 3,750 |
| 1985-08-12 | 910 | 914 | 900 | 914 | 29,000 | 3,808.33 |
| 1985-08-09 | 911 | 911 | 910 | 910 | 11,000 | 3,791.67 |
| 1985-08-08 | 930 | 930 | 905 | 905 | 71,000 | 3,770.83 |
| 1985-08-07 | 929 | 938 | 925 | 929 | 149,000 | 3,870.83 |
| 1985-08-06 | 900 | 941 | 895 | 935 | 331,000 | 3,895.83 |
| 1985-08-05 | 901 | 919 | 900 | 900 | 145,000 | 3,750 |
| 1985-08-03 | 882 | 900 | 882 | 900 | 49,000 | 3,750 |
| 1985-08-02 | 875 | 890 | 870 | 880 | 152,000 | 3,666.67 |
| 1985-08-01 | 845 | 880 | 837 | 875 | 357,000 | 3,645.83 |
| 1985-07-31 | 806 | 828 | 800 | 815 | 202,000 | 3,395.83 |
| 1985-07-30 | 809 | 809 | 799 | 800 | 228,000 | 3,333.33 |
| 1985-07-29 | 835 | 835 | 810 | 820 | 181,000 | 3,416.67 |
| 1985-07-27 | 810 | 831 | 810 | 831 | 275,000 | 3,462.50 |
| 1985-07-26 | 830 | 830 | 803 | 820 | 682,000 | 3,416.67 |
| 1985-07-25 | 835 | 835 | 804 | 830 | 472,000 | 3,458.33 |
| 1985-07-24 | 851 | 861 | 830 | 830 | 154,000 | 3,458.33 |
| 1985-07-23 | 885 | 890 | 870 | 870 | 256,000 | 3,625 |
| 1985-07-22 | 890 | 900 | 885 | 885 | 37,000 | 3,687.50 |
| 1985-07-20 | 890 | 890 | 874 | 890 | 51,000 | 3,708.33 |
| 1985-07-19 | 926 | 930 | 920 | 926 | 77,000 | 3,858.33 |
| 1985-07-18 | 926 | 941 | 926 | 926 | 163,000 | 3,858.33 |
| 1985-07-17 | 930 | 955 | 926 | 926 | 187,000 | 3,858.33 |
| 1985-07-16 | 930 | 936 | 926 | 926 | 61,000 | 3,858.33 |
| 1985-07-15 | 960 | 962 | 940 | 940 | 31,000 | 3,916.67 |
| 1985-07-12 | 969 | 970 | 960 | 969 | 46,000 | 4,037.50 |
| 1985-07-11 | 990 | 995 | 975 | 975 | 129,000 | 4,062.50 |
| 1985-07-10 | 995 | 1,000 | 995 | 995 | 30,000 | 4,145.83 |
| 1985-07-09 | 1,020 | 1,020 | 995 | 1,000 | 26,000 | 4,166.67 |
| 1985-07-08 | 1,020 | 1,020 | 1,000 | 1,000 | 67,000 | 4,166.67 |
| 1985-07-06 | 1,020 | 1,020 | 1,000 | 1,000 | 51,000 | 4,166.67 |
| 1985-07-05 | 1,030 | 1,030 | 1,000 | 1,020 | 96,000 | 4,250 |
| 1985-07-04 | 1,040 | 1,050 | 1,030 | 1,030 | 123,000 | 4,291.67 |
| 1985-07-03 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 | 4,333.33 |
| 1985-07-02 | 1,050 | 1,050 | 1,010 | 1,030 | 128,000 | 4,291.67 |
| 1985-07-01 | 1,030 | 1,030 | 1,020 | 1,020 | 147,000 | 4,250 |
| 1985-06-29 | 1,060 | 1,060 | 1,030 | 1,030 | 78,000 | 4,291.67 |
| 1985-06-28 | 1,050 | 1,090 | 1,030 | 1,060 | 146,000 | 4,416.67 |
| 1985-06-27 | 1,050 | 1,070 | 1,020 | 1,070 | 111,000 | 4,458.33 |
| 1985-06-26 | 1,070 | 1,070 | 1,030 | 1,070 | 263,000 | 4,458.33 |
| 1985-06-25 | 1,030 | 1,070 | 1,030 | 1,070 | 72,000 | 4,458.33 |
| 1985-06-24 | 1,070 | 1,070 | 1,030 | 1,030 | 73,000 | 4,291.67 |
| 1985-06-22 | 1,040 | 1,090 | 1,030 | 1,030 | 42,000 | 4,291.67 |
| 1985-06-21 | 1,020 | 1,050 | 1,010 | 1,030 | 27,000 | 4,291.67 |
| 1985-06-20 | 1,000 | 1,010 | 990 | 990 | 156,000 | 4,125 |
| 1985-06-19 | 1,030 | 1,030 | 1,000 | 1,000 | 156,000 | 4,166.67 |
| 1985-06-18 | 1,040 | 1,060 | 1,010 | 1,010 | 145,000 | 4,208.33 |
| 1985-06-17 | 1,120 | 1,120 | 1,040 | 1,040 | 121,000 | 4,333.33 |
| 1985-06-15 | 1,100 | 1,100 | 1,080 | 1,100 | 92,000 | 4,583.33 |
| 1985-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 36,000 | 4,375 |
| 1985-06-13 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 | 4,541.67 |
| 1985-06-12 | 1,100 | 1,110 | 1,090 | 1,090 | 84,000 | 4,541.67 |
| 1985-06-11 | 1,080 | 1,100 | 1,030 | 1,030 | 138,000 | 4,291.67 |
| 1985-06-10 | 1,040 | 1,080 | 1,040 | 1,080 | 142,000 | 4,500 |
| 1985-06-07 | 1,000 | 1,040 | 1,000 | 1,040 | 160,000 | 4,333.33 |
| 1985-06-06 | 1,020 | 1,040 | 1,000 | 1,040 | 89,000 | 4,333.33 |
| 1985-06-05 | 985 | 1,050 | 985 | 1,040 | 158,000 | 4,333.33 |
| 1985-06-04 | 951 | 1,000 | 951 | 990 | 169,000 | 4,125 |
| 1985-06-03 | 990 | 999 | 970 | 970 | 294,000 | 4,041.67 |
| 1985-06-01 | 1,010 | 1,010 | 995 | 1,010 | 158,000 | 4,208.33 |
| 1985-05-31 | 1,100 | 1,100 | 1,050 | 1,050 | 139,000 | 4,375 |
| 1985-05-30 | 1,130 | 1,140 | 1,100 | 1,100 | 673,000 | 4,583.33 |
| 1985-05-29 | 1,130 | 1,150 | 1,100 | 1,130 | 90,000 | 4,708.33 |
| 1985-05-28 | 1,170 | 1,170 | 1,110 | 1,130 | 169,000 | 4,708.33 |
| 1985-05-27 | 1,170 | 1,190 | 1,170 | 1,170 | 30,000 | 4,875 |
| 1985-05-25 | 1,170 | 1,180 | 1,170 | 1,180 | 54,000 | 4,916.67 |
| 1985-05-24 | 1,190 | 1,210 | 1,190 | 1,190 | 59,000 | 4,958.33 |
| 1985-05-23 | 1,200 | 1,210 | 1,190 | 1,210 | 200,000 | 5,041.67 |
| 1985-05-22 | 1,200 | 1,230 | 1,200 | 1,200 | 207,000 | 5,000 |
| 1985-05-21 | 1,230 | 1,250 | 1,210 | 1,210 | 120,000 | 5,041.67 |
| 1985-05-20 | 1,200 | 1,210 | 1,190 | 1,200 | 30,000 | 5,000 |
| 1985-05-18 | 1,180 | 1,210 | 1,180 | 1,190 | 28,000 | 4,958.33 |
| 1985-05-17 | 1,130 | 1,160 | 1,120 | 1,160 | 111,000 | 4,833.33 |
| 1985-05-16 | 1,140 | 1,150 | 1,140 | 1,140 | 35,000 | 4,750 |
| 1985-05-15 | 1,190 | 1,190 | 1,160 | 1,160 | 61,000 | 4,833.33 |
| 1985-05-14 | 1,210 | 1,220 | 1,190 | 1,190 | 198,000 | 4,958.33 |
| 1985-05-13 | 1,240 | 1,250 | 1,200 | 1,200 | 33,000 | 5,000 |
| 1985-05-10 | 1,250 | 1,290 | 1,230 | 1,230 | 88,000 | 5,125 |
| 1985-05-09 | 1,250 | 1,300 | 1,250 | 1,260 | 43,000 | 5,250 |
| 1985-05-08 | 1,260 | 1,270 | 1,250 | 1,260 | 30,000 | 5,250 |
| 1985-05-07 | 1,280 | 1,280 | 1,260 | 1,270 | 56,000 | 5,291.67 |
| 1985-05-04 | 1,280 | 1,290 | 1,280 | 1,290 | 139,000 | 5,375 |
| 1985-05-02 | 1,300 | 1,300 | 1,260 | 1,290 | 34,000 | 5,375 |
| 1985-05-01 | 1,320 | 1,320 | 1,280 | 1,280 | 123,000 | 5,333.33 |
| 1985-04-30 | 1,300 | 1,300 | 1,280 | 1,300 | 158,000 | 5,416.67 |
| 1985-04-27 | 1,330 | 1,330 | 1,310 | 1,330 | 97,000 | 5,541.67 |
| 1985-04-26 | 1,320 | 1,320 | 1,280 | 1,300 | 195,000 | 5,416.67 |
| 1985-04-25 | 1,240 | 1,280 | 1,220 | 1,260 | 193,000 | 5,250 |
| 1985-04-24 | 1,210 | 1,220 | 1,200 | 1,220 | 124,000 | 5,083.33 |
| 1985-04-23 | 1,180 | 1,190 | 1,150 | 1,190 | 136,000 | 4,958.33 |
| 1985-04-22 | 1,120 | 1,160 | 1,120 | 1,140 | 126,000 | 4,750 |
| 1985-04-20 | 1,100 | 1,140 | 1,080 | 1,100 | 210,000 | 4,583.33 |
| 1985-04-19 | 1,080 | 1,120 | 1,080 | 1,080 | 280,000 | 4,500 |
| 1985-04-18 | 1,160 | 1,160 | 1,100 | 1,100 | 43,000 | 4,583.33 |
| 1985-04-17 | 1,170 | 1,170 | 1,160 | 1,160 | 38,000 | 4,833.33 |
| 1985-04-16 | 1,260 | 1,270 | 1,230 | 1,230 | 24,000 | 5,125 |
| 1985-04-15 | 1,240 | 1,260 | 1,240 | 1,260 | 32,000 | 5,250 |
| 1985-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 5,166.67 |
| 1985-04-11 | 1,280 | 1,280 | 1,250 | 1,280 | 82,000 | 5,333.33 |
| 1985-04-10 | 1,280 | 1,290 | 1,280 | 1,280 | 156,000 | 5,333.33 |
| 1985-04-09 | 1,280 | 1,290 | 1,280 | 1,290 | 106,000 | 5,375 |
| 1985-04-08 | 1,280 | 1,290 | 1,260 | 1,290 | 163,000 | 5,375 |
| 1985-04-06 | 1,280 | 1,290 | 1,280 | 1,280 | 110,000 | 5,333.33 |
| 1985-04-05 | 1,280 | 1,290 | 1,280 | 1,290 | 161,000 | 5,375 |
| 1985-04-04 | 1,290 | 1,300 | 1,260 | 1,290 | 278,000 | 5,375 |
| 1985-04-03 | 1,290 | 1,300 | 1,290 | 1,300 | 273,000 | 5,416.67 |
| 1985-04-02 | 1,310 | 1,330 | 1,300 | 1,300 | 70,000 | 5,416.67 |
| 1985-04-01 | 1,350 | 1,350 | 1,310 | 1,310 | 20,000 | 5,458.33 |
| 1985-03-30 | 1,350 | 1,350 | 1,340 | 1,340 | 85,000 | 5,583.33 |
| 1985-03-29 | 1,410 | 1,410 | 1,360 | 1,360 | 39,000 | 5,666.67 |
| 1985-03-28 | 1,370 | 1,420 | 1,370 | 1,390 | 83,000 | 5,791.67 |
| 1985-03-27 | 1,380 | 1,380 | 1,350 | 1,370 | 28,000 | 5,708.33 |
| 1985-03-26 | 1,510 | 1,540 | 1,500 | 1,500 | 164,000 | 5,434.78 |
| 1985-03-25 | 1,600 | 1,620 | 1,580 | 1,580 | 637,000 | 5,724.64 |
| 1985-03-23 | 1,540 | 1,570 | 1,540 | 1,570 | 223,000 | 5,688.41 |
| 1985-03-22 | 1,510 | 1,560 | 1,510 | 1,550 | 239,000 | 5,615.94 |
| 1985-03-20 | 1,540 | 1,560 | 1,530 | 1,540 | 176,000 | 5,579.71 |
| 1985-03-19 | 1,560 | 1,560 | 1,540 | 1,540 | 276,000 | 5,579.71 |
| 1985-03-18 | 1,570 | 1,590 | 1,560 | 1,560 | 350,000 | 5,652.17 |
| 1985-03-16 | 1,570 | 1,590 | 1,570 | 1,570 | 108,000 | 5,688.41 |
| 1985-03-15 | 1,580 | 1,590 | 1,570 | 1,580 | 172,000 | 5,724.64 |
| 1985-03-14 | 1,580 | 1,580 | 1,570 | 1,570 | 271,000 | 5,688.41 |
| 1985-03-13 | 1,570 | 1,580 | 1,560 | 1,570 | 584,000 | 5,688.41 |
| 1985-03-12 | 1,560 | 1,600 | 1,560 | 1,560 | 306,000 | 5,652.17 |
| 1985-03-11 | 1,560 | 1,580 | 1,560 | 1,560 | 56,000 | 5,652.17 |
| 1985-03-08 | 1,580 | 1,580 | 1,570 | 1,570 | 400,000 | 5,688.41 |
| 1985-03-07 | 1,590 | 1,600 | 1,580 | 1,580 | 297,000 | 5,724.64 |
| 1985-03-06 | 1,610 | 1,630 | 1,590 | 1,600 | 356,000 | 5,797.10 |
| 1985-03-05 | 1,610 | 1,630 | 1,590 | 1,600 | 1,440,001 | 5,797.10 |
| 1985-03-04 | 1,560 | 1,620 | 1,560 | 1,620 | 1,019,001 | 5,869.57 |
| 1985-03-02 | 1,590 | 1,600 | 1,550 | 1,570 | 253,000 | 5,688.41 |
| 1985-03-01 | 1,610 | 1,610 | 1,570 | 1,570 | 709,000 | 5,688.41 |
| 1985-02-28 | 1,550 | 1,610 | 1,540 | 1,590 | 1,407,001 | 5,760.87 |
| 1985-02-27 | 1,540 | 1,600 | 1,540 | 1,560 | 1,058,001 | 5,652.17 |
| 1985-02-26 | 1,520 | 1,540 | 1,520 | 1,530 | 378,000 | 5,543.48 |
| 1985-02-25 | 1,540 | 1,540 | 1,510 | 1,520 | 273,000 | 5,507.25 |
| 1985-02-23 | 1,520 | 1,540 | 1,520 | 1,540 | 207,000 | 5,579.71 |
| 1985-02-22 | 1,530 | 1,560 | 1,530 | 1,550 | 456,000 | 5,615.94 |
| 1985-02-21 | 1,580 | 1,580 | 1,550 | 1,560 | 637,000 | 5,652.17 |
| 1985-02-20 | 1,590 | 1,610 | 1,570 | 1,580 | 955,001 | 5,724.64 |
| 1985-02-19 | 1,580 | 1,630 | 1,560 | 1,610 | 3,395,002 | 5,833.33 |
| 1985-02-18 | 1,550 | 1,560 | 1,530 | 1,550 | 837,001 | 5,615.94 |
| 1985-02-16 | 1,570 | 1,580 | 1,530 | 1,540 | 1,219,001 | 5,579.71 |
| 1985-02-15 | 1,540 | 1,600 | 1,510 | 1,560 | 7,416,005 | 5,652.17 |
| 1985-02-14 | 1,450 | 1,510 | 1,450 | 1,510 | 4,460,003 | 5,471.01 |
| 1985-02-13 | 1,430 | 1,430 | 1,420 | 1,430 | 437,000 | 5,181.16 |
| 1985-02-12 | 1,430 | 1,440 | 1,430 | 1,440 | 672,000 | 5,217.39 |
| 1985-02-08 | 1,420 | 1,460 | 1,420 | 1,430 | 1,337,001 | 5,181.16 |
| 1985-02-07 | 1,400 | 1,420 | 1,390 | 1,420 | 557,000 | 5,144.93 |
| 1985-02-06 | 1,400 | 1,400 | 1,390 | 1,390 | 1,360,001 | 5,036.23 |
| 1985-02-05 | 1,370 | 1,400 | 1,350 | 1,400 | 137,000 | 5,072.46 |
| 1985-02-04 | 1,390 | 1,400 | 1,380 | 1,390 | 75,000 | 5,036.23 |
| 1985-02-02 | 1,390 | 1,400 | 1,390 | 1,400 | 103,000 | 5,072.46 |
| 1985-02-01 | 1,400 | 1,410 | 1,390 | 1,400 | 268,000 | 5,072.46 |
| 1985-01-31 | 1,410 | 1,420 | 1,400 | 1,400 | 157,000 | 5,072.46 |
| 1985-01-30 | 1,400 | 1,410 | 1,390 | 1,410 | 179,000 | 5,108.70 |
| 1985-01-29 | 1,390 | 1,400 | 1,370 | 1,400 | 201,000 | 5,072.46 |
| 1985-01-28 | 1,400 | 1,400 | 1,390 | 1,400 | 131,000 | 5,072.46 |
| 1985-01-26 | 1,400 | 1,410 | 1,400 | 1,400 | 106,000 | 5,072.46 |
| 1985-01-25 | 1,420 | 1,420 | 1,400 | 1,400 | 69,000 | 5,072.46 |
| 1985-01-24 | 1,410 | 1,420 | 1,410 | 1,410 | 393,000 | 5,108.70 |
| 1985-01-23 | 1,410 | 1,420 | 1,410 | 1,410 | 311,000 | 5,108.70 |
| 1985-01-22 | 1,410 | 1,430 | 1,410 | 1,410 | 158,000 | 5,108.70 |
| 1985-01-21 | 1,430 | 1,430 | 1,410 | 1,410 | 68,000 | 5,108.70 |
| 1985-01-19 | 1,410 | 1,440 | 1,400 | 1,430 | 132,000 | 5,181.16 |
| 1985-01-18 | 1,410 | 1,410 | 1,390 | 1,390 | 268,000 | 5,036.23 |
| 1985-01-17 | 1,430 | 1,430 | 1,400 | 1,420 | 89,000 | 5,144.93 |
| 1985-01-16 | 1,410 | 1,430 | 1,410 | 1,420 | 31,000 | 5,144.93 |
| 1985-01-14 | 1,440 | 1,440 | 1,430 | 1,430 | 41,000 | 5,181.16 |
| 1985-01-11 | 1,410 | 1,420 | 1,400 | 1,420 | 46,000 | 5,144.93 |
| 1985-01-10 | 1,410 | 1,430 | 1,410 | 1,420 | 49,000 | 5,144.93 |
| 1985-01-09 | 1,430 | 1,440 | 1,420 | 1,430 | 91,000 | 5,181.16 |
| 1985-01-08 | 1,400 | 1,440 | 1,390 | 1,440 | 251,000 | 5,217.39 |
| 1985-01-07 | 1,390 | 1,410 | 1,390 | 1,410 | 18,000 | 5,108.70 |
| 1985-01-05 | 1,410 | 1,430 | 1,410 | 1,410 | 33,000 | 5,108.70 |
| 1985-01-04 | 1,440 | 1,450 | 1,430 | 1,450 | 153,000 | 5,253.62 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
