6702 富士通(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 | 1,090 | 1,090 | 1,080 | 1,080 | 219,000 | 1,000 |
| 1985-12-27 | 1,080 | 1,100 | 1,080 | 1,090 | 293,000 | 1,009.26 |
| 1985-12-26 | 1,120 | 1,120 | 1,090 | 1,090 | 646,000 | 1,009.26 |
| 1985-12-25 | 1,090 | 1,130 | 1,080 | 1,120 | 1,088,000 | 1,037.04 |
| 1985-12-24 | 1,090 | 1,100 | 1,070 | 1,090 | 745,000 | 1,009.26 |
| 1985-12-23 | 1,060 | 1,090 | 1,060 | 1,080 | 553,000 | 1,000 |
| 1985-12-21 | 1,070 | 1,070 | 1,050 | 1,060 | 607,000 | 981.48 |
| 1985-12-20 | 1,120 | 1,120 | 1,080 | 1,090 | 959,000 | 1,009.26 |
| 1985-12-19 | 1,120 | 1,130 | 1,120 | 1,130 | 1,090,000 | 1,046.30 |
| 1985-12-18 | 1,110 | 1,130 | 1,100 | 1,120 | 872,000 | 1,037.04 |
| 1985-12-17 | 1,160 | 1,160 | 1,120 | 1,130 | 1,391,000 | 1,046.30 |
| 1985-12-16 | 1,160 | 1,180 | 1,150 | 1,150 | 2,825,000 | 1,064.81 |
| 1985-12-13 | 1,150 | 1,170 | 1,140 | 1,160 | 4,474,000 | 1,074.07 |
| 1985-12-12 | 1,140 | 1,150 | 1,120 | 1,140 | 4,223,000 | 1,055.56 |
| 1985-12-11 | 1,100 | 1,130 | 1,090 | 1,120 | 3,822,000 | 1,037.04 |
| 1985-12-10 | 1,090 | 1,100 | 1,080 | 1,080 | 1,026,000 | 1,000 |
| 1985-12-09 | 1,070 | 1,090 | 1,060 | 1,070 | 1,070,000 | 990.74 |
| 1985-12-07 | 1,090 | 1,090 | 1,070 | 1,090 | 954,000 | 1,009.26 |
| 1985-12-06 | 1,100 | 1,110 | 1,090 | 1,100 | 5,115,000 | 1,018.52 |
| 1985-12-05 | 1,050 | 1,080 | 1,040 | 1,080 | 3,417,000 | 1,000 |
| 1985-12-04 | 1,010 | 1,040 | 1,010 | 1,030 | 678,000 | 953.70 |
| 1985-12-03 | 1,020 | 1,020 | 1,010 | 1,010 | 2,312,000 | 935.19 |
| 1985-12-02 | 1,030 | 1,050 | 1,020 | 1,020 | 544,000 | 944.44 |
| 1985-11-30 | 1,030 | 1,040 | 1,020 | 1,030 | 363,000 | 953.70 |
| 1985-11-29 | 1,030 | 1,030 | 1,020 | 1,020 | 250,000 | 944.44 |
| 1985-11-28 | 1,030 | 1,050 | 1,020 | 1,030 | 816,000 | 953.70 |
| 1985-11-27 | 1,030 | 1,040 | 1,020 | 1,030 | 702,000 | 953.70 |
| 1985-11-26 | 1,000 | 1,030 | 1,000 | 1,010 | 952,000 | 935.19 |
| 1985-11-25 | 1,040 | 1,050 | 1,010 | 1,020 | 1,075,000 | 944.44 |
| 1985-11-22 | 1,060 | 1,080 | 1,030 | 1,040 | 3,658,000 | 962.96 |
| 1985-11-21 | 1,050 | 1,080 | 1,040 | 1,060 | 4,864,000 | 981.48 |
| 1985-11-20 | 995 | 1,060 | 991 | 1,040 | 6,054,000 | 962.96 |
| 1985-11-19 | 995 | 1,010 | 985 | 990 | 1,280,000 | 916.67 |
| 1985-11-18 | 995 | 1,020 | 992 | 994 | 1,044,000 | 920.37 |
| 1985-11-16 | 981 | 1,000 | 981 | 992 | 1,458,000 | 918.52 |
| 1985-11-15 | 945 | 987 | 945 | 981 | 2,347,000 | 908.33 |
| 1985-11-14 | 938 | 950 | 932 | 945 | 1,112,000 | 875 |
| 1985-11-13 | 935 | 942 | 935 | 937 | 518,000 | 867.59 |
| 1985-11-12 | 950 | 950 | 940 | 945 | 858,000 | 875 |
| 1985-11-11 | 960 | 962 | 945 | 945 | 911,000 | 875 |
| 1985-11-08 | 970 | 971 | 964 | 967 | 933,000 | 895.37 |
| 1985-11-07 | 976 | 979 | 967 | 979 | 1,150,000 | 906.48 |
| 1985-11-06 | 966 | 987 | 966 | 980 | 1,177,000 | 907.41 |
| 1985-11-05 | 965 | 972 | 961 | 970 | 338,000 | 898.15 |
| 1985-11-02 | 966 | 972 | 965 | 965 | 591,000 | 893.52 |
| 1985-11-01 | 989 | 989 | 970 | 986 | 977,000 | 912.96 |
| 1985-10-31 | 990 | 998 | 989 | 994 | 379,000 | 920.37 |
| 1985-10-30 | 981 | 999 | 980 | 990 | 1,163,000 | 916.67 |
| 1985-10-29 | 1,000 | 1,020 | 996 | 1,000 | 2,320,000 | 925.93 |
| 1985-10-28 | 1,010 | 1,060 | 999 | 999 | 4,467,000 | 925 |
| 1985-10-26 | 995 | 1,020 | 995 | 1,000 | 1,212,000 | 925.93 |
| 1985-10-25 | 1,030 | 1,030 | 998 | 1,020 | 4,546,000 | 944.44 |
| 1985-10-24 | 970 | 1,000 | 965 | 986 | 2,498,000 | 912.96 |
| 1985-10-23 | 999 | 1,000 | 970 | 971 | 1,942,000 | 899.07 |
| 1985-10-22 | 993 | 1,020 | 991 | 1,000 | 1,296,000 | 925.93 |
| 1985-10-21 | 1,000 | 1,000 | 991 | 993 | 231,000 | 919.44 |
| 1985-10-19 | 1,000 | 1,000 | 990 | 999 | 512,000 | 925 |
| 1985-10-18 | 1,010 | 1,010 | 995 | 1,000 | 1,757,000 | 925.93 |
| 1985-10-17 | 1,030 | 1,040 | 1,000 | 1,020 | 4,193,000 | 944.44 |
| 1985-10-16 | 1,010 | 1,020 | 996 | 1,010 | 7,188,999 | 935.19 |
| 1985-10-15 | 1,000 | 1,020 | 991 | 1,010 | 2,978,000 | 935.19 |
| 1985-10-14 | 1,050 | 1,070 | 1,020 | 1,040 | 2,851,000 | 962.96 |
| 1985-10-11 | 1,010 | 1,050 | 1,000 | 1,050 | 5,708,000 | 972.22 |
| 1985-10-09 | 973 | 1,000 | 973 | 992 | 4,356,000 | 918.52 |
| 1985-10-08 | 959 | 973 | 957 | 970 | 1,778,000 | 898.15 |
| 1985-10-07 | 933 | 951 | 931 | 950 | 993,000 | 879.63 |
| 1985-10-05 | 928 | 929 | 924 | 926 | 309,000 | 857.41 |
| 1985-10-04 | 924 | 930 | 915 | 928 | 406,000 | 859.26 |
| 1985-10-03 | 930 | 942 | 925 | 925 | 1,364,000 | 856.48 |
| 1985-10-02 | 917 | 933 | 914 | 933 | 1,408,000 | 863.89 |
| 1985-10-01 | 896 | 925 | 895 | 917 | 1,545,000 | 849.07 |
| 1985-09-30 | 900 | 915 | 897 | 897 | 1,097,000 | 830.56 |
| 1985-09-28 | 892 | 900 | 888 | 895 | 620,000 | 828.70 |
| 1985-09-27 | 902 | 905 | 890 | 895 | 819,000 | 828.70 |
| 1985-09-26 | 916 | 930 | 910 | 912 | 2,178,000 | 844.44 |
| 1985-09-25 | 920 | 935 | 920 | 935 | 1,258,000 | 865.74 |
| 1985-09-24 | 914 | 921 | 910 | 910 | 826,000 | 842.59 |
| 1985-09-21 | 911 | 915 | 910 | 913 | 518,000 | 845.37 |
| 1985-09-20 | 905 | 915 | 905 | 909 | 585,000 | 841.67 |
| 1985-09-19 | 905 | 912 | 900 | 905 | 593,000 | 837.96 |
| 1985-09-18 | 915 | 915 | 895 | 905 | 679,000 | 837.96 |
| 1985-09-17 | 939 | 939 | 918 | 925 | 616,000 | 856.48 |
| 1985-09-13 | 943 | 943 | 930 | 938 | 864,000 | 868.52 |
| 1985-09-12 | 913 | 965 | 908 | 933 | 2,299,000 | 863.89 |
| 1985-09-11 | 900 | 920 | 895 | 913 | 1,603,000 | 845.37 |
| 1985-09-10 | 880 | 888 | 878 | 884 | 1,133,000 | 818.52 |
| 1985-09-09 | 869 | 879 | 868 | 870 | 1,022,000 | 805.56 |
| 1985-09-07 | 867 | 870 | 867 | 869 | 260,000 | 804.63 |
| 1985-09-06 | 865 | 873 | 865 | 870 | 559,000 | 805.56 |
| 1985-09-05 | 865 | 867 | 856 | 865 | 899,000 | 800.93 |
| 1985-09-04 | 870 | 874 | 863 | 870 | 998,000 | 805.56 |
| 1985-09-03 | 875 | 875 | 870 | 874 | 703,000 | 809.26 |
| 1985-09-02 | 875 | 879 | 874 | 876 | 350,000 | 811.11 |
| 1985-08-31 | 875 | 879 | 873 | 873 | 604,000 | 808.33 |
| 1985-08-30 | 875 | 879 | 875 | 879 | 589,000 | 813.89 |
| 1985-08-29 | 871 | 879 | 870 | 871 | 709,000 | 806.48 |
| 1985-08-28 | 873 | 875 | 870 | 870 | 1,193,000 | 805.56 |
| 1985-08-27 | 871 | 876 | 871 | 873 | 617,000 | 808.33 |
| 1985-08-26 | 880 | 880 | 871 | 871 | 1,067,000 | 806.48 |
| 1985-08-24 | 886 | 888 | 876 | 876 | 1,103,000 | 811.11 |
| 1985-08-23 | 892 | 894 | 885 | 886 | 1,227,000 | 820.37 |
| 1985-08-22 | 908 | 908 | 902 | 902 | 559,000 | 835.19 |
| 1985-08-21 | 908 | 908 | 906 | 906 | 423,000 | 838.89 |
| 1985-08-20 | 906 | 908 | 899 | 905 | 1,191,000 | 837.96 |
| 1985-08-19 | 910 | 910 | 905 | 906 | 182,000 | 838.89 |
| 1985-08-17 | 906 | 909 | 905 | 908 | 181,000 | 840.74 |
| 1985-08-16 | 918 | 920 | 906 | 907 | 983,000 | 839.82 |
| 1985-08-15 | 925 | 925 | 916 | 918 | 308,000 | 850 |
| 1985-08-14 | 924 | 934 | 916 | 930 | 248,000 | 861.11 |
| 1985-08-13 | 905 | 919 | 904 | 919 | 444,000 | 850.93 |
| 1985-08-12 | 905 | 910 | 901 | 905 | 724,000 | 837.96 |
| 1985-08-09 | 915 | 922 | 902 | 905 | 594,000 | 837.96 |
| 1985-08-08 | 927 | 929 | 916 | 929 | 883,000 | 860.19 |
| 1985-08-07 | 932 | 932 | 921 | 927 | 1,025,000 | 858.33 |
| 1985-08-06 | 920 | 933 | 917 | 927 | 1,381,000 | 858.33 |
| 1985-08-05 | 921 | 925 | 921 | 924 | 296,000 | 855.56 |
| 1985-08-03 | 920 | 925 | 917 | 924 | 439,000 | 855.56 |
| 1985-08-02 | 939 | 944 | 928 | 930 | 1,234,000 | 861.11 |
| 1985-08-01 | 901 | 936 | 901 | 925 | 1,149,000 | 856.48 |
| 1985-07-31 | 872 | 910 | 872 | 892 | 2,062,000 | 825.93 |
| 1985-07-30 | 870 | 871 | 865 | 870 | 931,000 | 805.56 |
| 1985-07-29 | 883 | 889 | 875 | 876 | 659,000 | 811.11 |
| 1985-07-27 | 875 | 883 | 875 | 882 | 375,000 | 816.67 |
| 1985-07-26 | 871 | 883 | 871 | 872 | 1,720,000 | 807.41 |
| 1985-07-25 | 880 | 882 | 870 | 878 | 1,605,000 | 812.96 |
| 1985-07-24 | 880 | 894 | 880 | 885 | 1,851,000 | 819.44 |
| 1985-07-23 | 891 | 895 | 875 | 875 | 2,826,000 | 810.19 |
| 1985-07-22 | 905 | 912 | 895 | 900 | 1,098,000 | 833.33 |
| 1985-07-20 | 895 | 901 | 890 | 890 | 1,958,000 | 824.07 |
| 1985-07-19 | 941 | 945 | 932 | 935 | 876,000 | 865.74 |
| 1985-07-18 | 955 | 965 | 950 | 955 | 978,000 | 884.26 |
| 1985-07-17 | 930 | 945 | 930 | 945 | 2,057,000 | 875 |
| 1985-07-16 | 914 | 940 | 911 | 926 | 1,240,000 | 857.41 |
| 1985-07-15 | 895 | 911 | 895 | 904 | 1,816,000 | 837.04 |
| 1985-07-12 | 917 | 919 | 895 | 895 | 3,743,000 | 828.70 |
| 1985-07-11 | 951 | 960 | 917 | 917 | 2,905,000 | 849.07 |
| 1985-07-10 | 975 | 976 | 967 | 970 | 1,724,000 | 898.15 |
| 1985-07-09 | 1,000 | 1,000 | 980 | 980 | 2,803,000 | 907.41 |
| 1985-07-08 | 1,000 | 1,010 | 1,000 | 1,010 | 558,000 | 935.19 |
| 1985-07-06 | 1,000 | 1,020 | 1,000 | 1,000 | 967,000 | 925.93 |
| 1985-07-05 | 1,000 | 1,020 | 1,000 | 1,020 | 1,038,000 | 944.44 |
| 1985-07-04 | 1,010 | 1,020 | 1,000 | 1,020 | 695,000 | 944.44 |
| 1985-07-03 | 1,010 | 1,020 | 1,000 | 1,010 | 565,000 | 935.19 |
| 1985-07-02 | 1,010 | 1,020 | 1,000 | 1,020 | 737,000 | 944.44 |
| 1985-07-01 | 1,020 | 1,030 | 1,010 | 1,010 | 648,000 | 935.19 |
| 1985-06-29 | 1,020 | 1,040 | 1,020 | 1,020 | 730,000 | 944.44 |
| 1985-06-28 | 1,010 | 1,040 | 1,010 | 1,020 | 1,336,000 | 944.44 |
| 1985-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 900,000 | 935.19 |
| 1985-06-26 | 1,010 | 1,020 | 1,000 | 1,000 | 974,000 | 925.93 |
| 1985-06-25 | 1,000 | 1,000 | 994 | 999 | 1,028,000 | 925 |
| 1985-06-24 | 1,010 | 1,020 | 1,000 | 1,010 | 748,000 | 935.19 |
| 1985-06-22 | 987 | 1,000 | 987 | 994 | 1,858,000 | 920.37 |
| 1985-06-21 | 965 | 982 | 960 | 979 | 3,288,000 | 906.48 |
| 1985-06-20 | 971 | 980 | 970 | 971 | 3,636,000 | 899.07 |
| 1985-06-19 | 1,030 | 1,040 | 996 | 1,000 | 3,212,000 | 925.93 |
| 1985-06-18 | 1,030 | 1,040 | 1,020 | 1,030 | 1,886,000 | 953.70 |
| 1985-06-17 | 1,030 | 1,050 | 1,030 | 1,030 | 539,000 | 953.70 |
| 1985-06-15 | 1,020 | 1,060 | 1,020 | 1,030 | 698,000 | 953.70 |
| 1985-06-14 | 1,030 | 1,040 | 1,020 | 1,020 | 1,317,000 | 944.44 |
| 1985-06-13 | 1,050 | 1,060 | 1,030 | 1,030 | 699,000 | 953.70 |
| 1985-06-12 | 1,080 | 1,090 | 1,060 | 1,070 | 1,346,000 | 990.74 |
| 1985-06-11 | 1,080 | 1,100 | 1,070 | 1,070 | 1,232,000 | 990.74 |
| 1985-06-10 | 1,030 | 1,060 | 1,010 | 1,050 | 1,347,000 | 972.22 |
| 1985-06-07 | 1,000 | 1,030 | 1,000 | 1,030 | 1,933,000 | 953.70 |
| 1985-06-06 | 1,010 | 1,030 | 1,000 | 1,010 | 1,988,000 | 935.19 |
| 1985-06-05 | 1,030 | 1,040 | 1,010 | 1,010 | 2,363,000 | 935.19 |
| 1985-06-04 | 1,000 | 1,030 | 999 | 1,030 | 2,833,000 | 953.70 |
| 1985-06-03 | 1,050 | 1,050 | 1,020 | 1,020 | 1,080,000 | 944.44 |
| 1985-06-01 | 1,060 | 1,060 | 1,010 | 1,050 | 1,630,000 | 972.22 |
| 1985-05-31 | 1,090 | 1,100 | 1,080 | 1,080 | 577,000 | 1,000 |
| 1985-05-30 | 1,100 | 1,120 | 1,090 | 1,120 | 685,000 | 1,037.04 |
| 1985-05-29 | 1,100 | 1,110 | 1,100 | 1,100 | 724,000 | 1,018.52 |
| 1985-05-28 | 1,130 | 1,140 | 1,100 | 1,100 | 552,000 | 1,018.52 |
| 1985-05-27 | 1,090 | 1,140 | 1,090 | 1,110 | 566,000 | 1,027.78 |
| 1985-05-25 | 1,080 | 1,100 | 1,080 | 1,100 | 461,000 | 1,018.52 |
| 1985-05-24 | 1,100 | 1,100 | 1,080 | 1,080 | 860,000 | 1,000 |
| 1985-05-23 | 1,130 | 1,140 | 1,100 | 1,110 | 553,000 | 1,027.78 |
| 1985-05-22 | 1,140 | 1,150 | 1,130 | 1,140 | 741,000 | 1,055.56 |
| 1985-05-21 | 1,140 | 1,140 | 1,130 | 1,140 | 726,000 | 1,055.56 |
| 1985-05-20 | 1,100 | 1,110 | 1,090 | 1,110 | 525,000 | 1,027.78 |
| 1985-05-18 | 1,090 | 1,110 | 1,090 | 1,090 | 854,000 | 1,009.26 |
| 1985-05-17 | 1,080 | 1,100 | 1,080 | 1,080 | 1,378,000 | 1,000 |
| 1985-05-16 | 1,090 | 1,100 | 1,080 | 1,080 | 1,748,000 | 1,000 |
| 1985-05-15 | 1,160 | 1,160 | 1,090 | 1,100 | 2,539,000 | 1,018.52 |
| 1985-05-14 | 1,160 | 1,170 | 1,160 | 1,170 | 392,000 | 1,083.33 |
| 1985-05-13 | 1,160 | 1,170 | 1,150 | 1,160 | 444,000 | 1,074.07 |
| 1985-05-10 | 1,170 | 1,170 | 1,150 | 1,150 | 819,000 | 1,064.81 |
| 1985-05-09 | 1,180 | 1,180 | 1,170 | 1,170 | 375,000 | 1,083.33 |
| 1985-05-08 | 1,170 | 1,180 | 1,170 | 1,170 | 437,000 | 1,083.33 |
| 1985-05-07 | 1,170 | 1,180 | 1,160 | 1,170 | 509,000 | 1,083.33 |
| 1985-05-04 | 1,160 | 1,180 | 1,160 | 1,170 | 571,000 | 1,083.33 |
| 1985-05-02 | 1,170 | 1,190 | 1,160 | 1,170 | 844,000 | 1,083.33 |
| 1985-05-01 | 1,200 | 1,210 | 1,190 | 1,190 | 444,000 | 1,101.85 |
| 1985-04-30 | 1,210 | 1,210 | 1,180 | 1,200 | 1,154,000 | 1,111.11 |
| 1985-04-27 | 1,210 | 1,220 | 1,200 | 1,210 | 1,321,000 | 1,120.37 |
| 1985-04-26 | 1,200 | 1,210 | 1,190 | 1,190 | 1,895,000 | 1,101.85 |
| 1985-04-25 | 1,160 | 1,200 | 1,160 | 1,200 | 2,228,000 | 1,111.11 |
| 1985-04-24 | 1,140 | 1,180 | 1,130 | 1,180 | 1,314,000 | 1,092.59 |
| 1985-04-23 | 1,120 | 1,140 | 1,120 | 1,140 | 598,000 | 1,055.56 |
| 1985-04-22 | 1,160 | 1,160 | 1,120 | 1,120 | 566,000 | 1,037.04 |
| 1985-04-20 | 1,120 | 1,150 | 1,120 | 1,150 | 698,000 | 1,064.81 |
| 1985-04-19 | 1,070 | 1,150 | 1,070 | 1,120 | 1,653,000 | 1,037.04 |
| 1985-04-18 | 1,070 | 1,090 | 1,070 | 1,070 | 1,778,000 | 990.74 |
| 1985-04-17 | 1,070 | 1,090 | 1,060 | 1,080 | 1,232,000 | 1,000 |
| 1985-04-16 | 1,080 | 1,080 | 1,040 | 1,060 | 2,141,000 | 981.48 |
| 1985-04-15 | 1,090 | 1,100 | 1,080 | 1,080 | 1,523,000 | 1,000 |
| 1985-04-12 | 1,090 | 1,100 | 1,070 | 1,080 | 1,771,000 | 1,000 |
| 1985-04-11 | 1,120 | 1,120 | 1,100 | 1,100 | 821,000 | 1,018.52 |
| 1985-04-10 | 1,100 | 1,120 | 1,100 | 1,120 | 756,000 | 1,037.04 |
| 1985-04-09 | 1,100 | 1,120 | 1,100 | 1,110 | 667,000 | 1,027.78 |
| 1985-04-08 | 1,080 | 1,120 | 1,080 | 1,120 | 819,000 | 1,037.04 |
| 1985-04-06 | 1,090 | 1,100 | 1,080 | 1,080 | 388,000 | 1,000 |
| 1985-04-05 | 1,110 | 1,130 | 1,080 | 1,080 | 1,396,000 | 1,000 |
| 1985-04-04 | 1,150 | 1,150 | 1,120 | 1,130 | 1,506,000 | 1,046.30 |
| 1985-04-03 | 1,150 | 1,160 | 1,150 | 1,160 | 750,000 | 1,074.07 |
| 1985-04-02 | 1,140 | 1,150 | 1,130 | 1,150 | 1,048,000 | 1,064.81 |
| 1985-04-01 | 1,130 | 1,140 | 1,120 | 1,140 | 608,000 | 1,055.56 |
| 1985-03-30 | 1,130 | 1,140 | 1,120 | 1,140 | 790,000 | 1,055.56 |
| 1985-03-29 | 1,160 | 1,160 | 1,130 | 1,130 | 1,282,000 | 1,046.30 |
| 1985-03-28 | 1,180 | 1,180 | 1,140 | 1,160 | 2,068,000 | 1,074.07 |
| 1985-03-27 | 1,200 | 1,200 | 1,150 | 1,170 | 1,763,000 | 1,083.33 |
| 1985-03-26 | 1,350 | 1,360 | 1,300 | 1,320 | 1,850,000 | 1,111.11 |
| 1985-03-25 | 1,370 | 1,370 | 1,360 | 1,370 | 918,000 | 1,153.20 |
| 1985-03-23 | 1,360 | 1,380 | 1,360 | 1,380 | 650,000 | 1,161.62 |
| 1985-03-22 | 1,350 | 1,360 | 1,340 | 1,350 | 1,050,000 | 1,136.36 |
| 1985-03-20 | 1,330 | 1,350 | 1,330 | 1,330 | 1,079,000 | 1,119.53 |
| 1985-03-19 | 1,320 | 1,340 | 1,320 | 1,330 | 722,000 | 1,119.53 |
| 1985-03-18 | 1,320 | 1,320 | 1,310 | 1,320 | 428,000 | 1,111.11 |
| 1985-03-16 | 1,310 | 1,320 | 1,310 | 1,310 | 765,000 | 1,102.69 |
| 1985-03-15 | 1,320 | 1,330 | 1,310 | 1,310 | 501,000 | 1,102.69 |
| 1985-03-14 | 1,330 | 1,340 | 1,320 | 1,320 | 1,603,000 | 1,111.11 |
| 1985-03-13 | 1,330 | 1,340 | 1,320 | 1,340 | 783,000 | 1,127.95 |
| 1985-03-12 | 1,320 | 1,330 | 1,310 | 1,310 | 579,000 | 1,102.69 |
| 1985-03-11 | 1,320 | 1,340 | 1,320 | 1,330 | 510,000 | 1,119.53 |
| 1985-03-08 | 1,340 | 1,340 | 1,320 | 1,330 | 794,000 | 1,119.53 |
| 1985-03-07 | 1,360 | 1,360 | 1,340 | 1,350 | 1,111,000 | 1,136.36 |
| 1985-03-06 | 1,360 | 1,360 | 1,340 | 1,360 | 816,000 | 1,144.78 |
| 1985-03-05 | 1,330 | 1,360 | 1,330 | 1,360 | 425,000 | 1,144.78 |
| 1985-03-04 | 1,330 | 1,360 | 1,320 | 1,360 | 984,000 | 1,144.78 |
| 1985-03-02 | 1,330 | 1,340 | 1,320 | 1,320 | 458,000 | 1,111.11 |
| 1985-03-01 | 1,360 | 1,360 | 1,320 | 1,330 | 1,045,000 | 1,119.53 |
| 1985-02-28 | 1,310 | 1,360 | 1,310 | 1,340 | 1,224,000 | 1,127.95 |
| 1985-02-27 | 1,320 | 1,330 | 1,310 | 1,310 | 1,012,000 | 1,102.69 |
| 1985-02-26 | 1,330 | 1,340 | 1,310 | 1,310 | 736,000 | 1,102.69 |
| 1985-02-25 | 1,330 | 1,350 | 1,330 | 1,350 | 304,000 | 1,136.36 |
| 1985-02-23 | 1,330 | 1,340 | 1,320 | 1,330 | 469,000 | 1,119.53 |
| 1985-02-22 | 1,340 | 1,360 | 1,330 | 1,330 | 577,000 | 1,119.53 |
| 1985-02-21 | 1,360 | 1,360 | 1,330 | 1,340 | 511,000 | 1,127.95 |
| 1985-02-20 | 1,360 | 1,370 | 1,340 | 1,340 | 841,000 | 1,127.95 |
| 1985-02-19 | 1,340 | 1,360 | 1,340 | 1,360 | 410,000 | 1,144.78 |
| 1985-02-18 | 1,360 | 1,370 | 1,340 | 1,350 | 270,000 | 1,136.36 |
| 1985-02-16 | 1,370 | 1,380 | 1,350 | 1,370 | 598,000 | 1,153.20 |
| 1985-02-15 | 1,370 | 1,380 | 1,360 | 1,370 | 983,000 | 1,153.20 |
| 1985-02-14 | 1,330 | 1,370 | 1,330 | 1,370 | 577,000 | 1,153.20 |
| 1985-02-13 | 1,330 | 1,340 | 1,320 | 1,330 | 778,000 | 1,119.53 |
| 1985-02-12 | 1,330 | 1,350 | 1,320 | 1,330 | 739,000 | 1,119.53 |
| 1985-02-08 | 1,350 | 1,350 | 1,310 | 1,320 | 917,000 | 1,111.11 |
| 1985-02-07 | 1,340 | 1,350 | 1,330 | 1,340 | 599,000 | 1,127.95 |
| 1985-02-06 | 1,320 | 1,320 | 1,300 | 1,310 | 892,000 | 1,102.69 |
| 1985-02-05 | 1,330 | 1,330 | 1,300 | 1,320 | 605,000 | 1,111.11 |
| 1985-02-04 | 1,320 | 1,330 | 1,310 | 1,330 | 379,000 | 1,119.53 |
| 1985-02-02 | 1,330 | 1,340 | 1,320 | 1,320 | 403,000 | 1,111.11 |
| 1985-02-01 | 1,370 | 1,380 | 1,350 | 1,350 | 464,000 | 1,136.36 |
| 1985-01-31 | 1,380 | 1,390 | 1,370 | 1,380 | 720,000 | 1,161.62 |
| 1985-01-30 | 1,350 | 1,360 | 1,330 | 1,360 | 750,000 | 1,144.78 |
| 1985-01-29 | 1,320 | 1,340 | 1,310 | 1,340 | 954,000 | 1,127.95 |
| 1985-01-28 | 1,300 | 1,320 | 1,300 | 1,320 | 465,000 | 1,111.11 |
| 1985-01-26 | 1,320 | 1,320 | 1,300 | 1,300 | 600,000 | 1,094.28 |
| 1985-01-25 | 1,350 | 1,360 | 1,310 | 1,330 | 990,000 | 1,119.53 |
| 1985-01-24 | 1,390 | 1,390 | 1,350 | 1,350 | 705,000 | 1,136.36 |
| 1985-01-23 | 1,380 | 1,380 | 1,360 | 1,380 | 892,000 | 1,161.62 |
| 1985-01-22 | 1,390 | 1,400 | 1,380 | 1,380 | 948,000 | 1,161.62 |
| 1985-01-21 | 1,370 | 1,370 | 1,350 | 1,370 | 439,000 | 1,153.20 |
| 1985-01-19 | 1,370 | 1,370 | 1,360 | 1,360 | 262,000 | 1,144.78 |
| 1985-01-18 | 1,370 | 1,380 | 1,360 | 1,360 | 409,000 | 1,144.78 |
| 1985-01-17 | 1,390 | 1,400 | 1,370 | 1,370 | 938,000 | 1,153.20 |
| 1985-01-16 | 1,380 | 1,400 | 1,380 | 1,390 | 888,000 | 1,170.03 |
| 1985-01-14 | 1,390 | 1,400 | 1,360 | 1,360 | 550,000 | 1,144.78 |
| 1985-01-11 | 1,410 | 1,410 | 1,380 | 1,400 | 1,607,000 | 1,178.45 |
| 1985-01-10 | 1,400 | 1,410 | 1,380 | 1,400 | 2,206,000 | 1,178.45 |
| 1985-01-09 | 1,350 | 1,370 | 1,340 | 1,360 | 1,523,000 | 1,144.78 |
| 1985-01-08 | 1,310 | 1,350 | 1,300 | 1,330 | 1,024,000 | 1,119.53 |
| 1985-01-07 | 1,310 | 1,310 | 1,290 | 1,290 | 757,000 | 1,085.86 |
| 1985-01-05 | 1,310 | 1,320 | 1,300 | 1,310 | 690,000 | 1,102.69 |
| 1985-01-04 | 1,320 | 1,330 | 1,300 | 1,310 | 557,000 | 1,102.69 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
