6704 岩崎通信機(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 | 1,140 | 1,080 | 1,100 | 108,000 | 11,000 |
| 1985-12-27 | 1,100 | 1,100 | 1,090 | 1,090 | 107,000 | 10,900 |
| 1985-12-26 | 1,110 | 1,120 | 1,100 | 1,100 | 70,000 | 11,000 |
| 1985-12-25 | 1,100 | 1,130 | 1,090 | 1,090 | 207,000 | 10,900 |
| 1985-12-24 | 1,110 | 1,110 | 1,080 | 1,080 | 86,000 | 10,800 |
| 1985-12-23 | 1,090 | 1,120 | 1,090 | 1,100 | 87,000 | 11,000 |
| 1985-12-21 | 1,090 | 1,100 | 1,090 | 1,100 | 63,000 | 11,000 |
| 1985-12-20 | 1,130 | 1,130 | 1,080 | 1,100 | 111,000 | 11,000 |
| 1985-12-19 | 1,120 | 1,120 | 1,110 | 1,110 | 100,000 | 11,100 |
| 1985-12-18 | 1,130 | 1,150 | 1,120 | 1,120 | 191,000 | 11,200 |
| 1985-12-17 | 1,160 | 1,160 | 1,130 | 1,130 | 171,000 | 11,300 |
| 1985-12-16 | 1,180 | 1,180 | 1,150 | 1,160 | 297,000 | 11,600 |
| 1985-12-13 | 1,190 | 1,190 | 1,160 | 1,180 | 731,000 | 11,800 |
| 1985-12-12 | 1,180 | 1,190 | 1,160 | 1,180 | 331,000 | 11,800 |
| 1985-12-11 | 1,180 | 1,190 | 1,150 | 1,160 | 273,000 | 11,600 |
| 1985-12-10 | 1,170 | 1,190 | 1,150 | 1,180 | 195,000 | 11,800 |
| 1985-12-09 | 1,160 | 1,160 | 1,120 | 1,160 | 279,000 | 11,600 |
| 1985-12-07 | 1,150 | 1,170 | 1,140 | 1,170 | 196,000 | 11,700 |
| 1985-12-06 | 1,230 | 1,230 | 1,150 | 1,170 | 1,050,000 | 11,700 |
| 1985-12-05 | 1,190 | 1,220 | 1,160 | 1,210 | 1,280,000 | 12,100 |
| 1985-12-04 | 1,120 | 1,170 | 1,120 | 1,170 | 217,000 | 11,700 |
| 1985-12-03 | 1,150 | 1,150 | 1,130 | 1,130 | 103,000 | 11,300 |
| 1985-12-02 | 1,160 | 1,170 | 1,140 | 1,150 | 116,000 | 11,500 |
| 1985-11-30 | 1,140 | 1,150 | 1,130 | 1,150 | 73,000 | 11,500 |
| 1985-11-29 | 1,140 | 1,170 | 1,140 | 1,140 | 160,000 | 11,400 |
| 1985-11-28 | 1,180 | 1,210 | 1,150 | 1,150 | 794,000 | 11,500 |
| 1985-11-27 | 1,180 | 1,190 | 1,160 | 1,180 | 1,022,000 | 11,800 |
| 1985-11-26 | 1,100 | 1,190 | 1,100 | 1,160 | 690,000 | 11,600 |
| 1985-11-25 | 1,150 | 1,160 | 1,100 | 1,120 | 231,000 | 11,200 |
| 1985-11-22 | 1,160 | 1,190 | 1,140 | 1,150 | 1,884,000 | 11,500 |
| 1985-11-21 | 1,190 | 1,210 | 1,130 | 1,140 | 1,901,000 | 11,400 |
| 1985-11-20 | 1,170 | 1,220 | 1,160 | 1,190 | 3,412,000 | 11,900 |
| 1985-11-19 | 1,090 | 1,190 | 1,070 | 1,190 | 1,821,000 | 11,900 |
| 1985-11-18 | 1,100 | 1,120 | 1,060 | 1,080 | 988,000 | 10,800 |
| 1985-11-16 | 1,060 | 1,090 | 1,050 | 1,090 | 532,000 | 10,900 |
| 1985-11-15 | 1,000 | 1,070 | 1,000 | 1,040 | 1,409,000 | 10,400 |
| 1985-11-14 | 987 | 995 | 955 | 995 | 143,000 | 9,950 |
| 1985-11-13 | 998 | 1,000 | 990 | 990 | 162,000 | 9,900 |
| 1985-11-12 | 1,020 | 1,020 | 990 | 995 | 331,000 | 9,950 |
| 1985-11-11 | 1,030 | 1,030 | 1,000 | 1,000 | 117,000 | 10,000 |
| 1985-11-08 | 1,030 | 1,040 | 1,000 | 1,030 | 333,000 | 10,300 |
| 1985-11-07 | 1,050 | 1,060 | 1,020 | 1,040 | 683,000 | 10,400 |
| 1985-11-06 | 987 | 1,060 | 980 | 1,060 | 1,288,000 | 10,600 |
| 1985-11-05 | 979 | 984 | 968 | 977 | 126,000 | 9,770 |
| 1985-11-02 | 975 | 1,000 | 964 | 990 | 250,000 | 9,900 |
| 1985-11-01 | 984 | 984 | 935 | 978 | 481,000 | 9,780 |
| 1985-10-31 | 990 | 1,010 | 980 | 987 | 1,104,000 | 9,870 |
| 1985-10-30 | 957 | 1,020 | 940 | 1,010 | 1,709,000 | 10,100 |
| 1985-10-29 | 940 | 973 | 930 | 967 | 996,000 | 9,670 |
| 1985-10-28 | 891 | 939 | 891 | 930 | 499,000 | 9,300 |
| 1985-10-26 | 892 | 895 | 881 | 895 | 91,000 | 8,950 |
| 1985-10-25 | 905 | 913 | 880 | 882 | 502,000 | 8,820 |
| 1985-10-24 | 878 | 899 | 872 | 895 | 143,000 | 8,950 |
| 1985-10-23 | 891 | 895 | 881 | 882 | 94,000 | 8,820 |
| 1985-10-22 | 872 | 895 | 872 | 891 | 74,000 | 8,910 |
| 1985-10-21 | 893 | 893 | 870 | 880 | 86,000 | 8,800 |
| 1985-10-19 | 895 | 895 | 885 | 894 | 137,000 | 8,940 |
| 1985-10-18 | 895 | 906 | 895 | 900 | 559,000 | 9,000 |
| 1985-10-17 | 897 | 900 | 875 | 890 | 387,000 | 8,900 |
| 1985-10-16 | 852 | 888 | 852 | 882 | 222,000 | 8,820 |
| 1985-10-15 | 860 | 860 | 858 | 860 | 181,000 | 8,600 |
| 1985-10-14 | 890 | 894 | 869 | 880 | 258,000 | 8,800 |
| 1985-10-11 | 855 | 895 | 855 | 895 | 505,000 | 8,950 |
| 1985-10-09 | 821 | 870 | 821 | 864 | 266,000 | 8,640 |
| 1985-10-08 | 827 | 840 | 821 | 830 | 165,000 | 8,300 |
| 1985-10-07 | 815 | 840 | 815 | 825 | 80,000 | 8,250 |
| 1985-10-05 | 825 | 825 | 815 | 825 | 71,000 | 8,250 |
| 1985-10-04 | 825 | 827 | 820 | 825 | 117,000 | 8,250 |
| 1985-10-03 | 837 | 840 | 826 | 830 | 69,000 | 8,300 |
| 1985-10-02 | 824 | 847 | 820 | 847 | 133,000 | 8,470 |
| 1985-10-01 | 810 | 845 | 806 | 839 | 134,000 | 8,390 |
| 1985-09-30 | 800 | 820 | 800 | 820 | 67,000 | 8,200 |
| 1985-09-28 | 801 | 801 | 800 | 800 | 151,000 | 8,000 |
| 1985-09-27 | 817 | 817 | 798 | 800 | 120,000 | 8,000 |
| 1985-09-26 | 805 | 827 | 801 | 827 | 187,000 | 8,270 |
| 1985-09-25 | 811 | 835 | 805 | 805 | 56,000 | 8,050 |
| 1985-09-24 | 811 | 812 | 810 | 812 | 28,000 | 8,120 |
| 1985-09-21 | 802 | 802 | 801 | 801 | 18,000 | 8,010 |
| 1985-09-20 | 800 | 805 | 800 | 801 | 68,000 | 8,010 |
| 1985-09-19 | 810 | 810 | 791 | 794 | 76,000 | 7,940 |
| 1985-09-18 | 820 | 820 | 800 | 800 | 60,000 | 8,000 |
| 1985-09-17 | 840 | 840 | 821 | 821 | 45,000 | 8,210 |
| 1985-09-13 | 840 | 840 | 831 | 836 | 80,000 | 8,360 |
| 1985-09-12 | 838 | 860 | 835 | 850 | 268,000 | 8,500 |
| 1985-09-11 | 828 | 850 | 815 | 848 | 288,000 | 8,480 |
| 1985-09-10 | 790 | 836 | 790 | 828 | 166,000 | 8,280 |
| 1985-09-09 | 780 | 795 | 778 | 780 | 142,000 | 7,800 |
| 1985-09-07 | 779 | 779 | 771 | 775 | 133,000 | 7,750 |
| 1985-09-06 | 775 | 790 | 775 | 777 | 220,000 | 7,770 |
| 1985-09-05 | 788 | 790 | 770 | 780 | 244,000 | 7,800 |
| 1985-09-04 | 790 | 790 | 780 | 780 | 97,000 | 7,800 |
| 1985-09-03 | 790 | 790 | 778 | 790 | 78,000 | 7,900 |
| 1985-09-02 | 778 | 788 | 778 | 780 | 29,000 | 7,800 |
| 1985-08-31 | 785 | 800 | 785 | 786 | 63,000 | 7,860 |
| 1985-08-30 | 786 | 790 | 786 | 790 | 57,000 | 7,900 |
| 1985-08-29 | 796 | 796 | 786 | 790 | 63,000 | 7,900 |
| 1985-08-28 | 800 | 801 | 795 | 798 | 44,000 | 7,980 |
| 1985-08-27 | 800 | 806 | 800 | 800 | 33,000 | 8,000 |
| 1985-08-26 | 798 | 800 | 786 | 800 | 53,000 | 8,000 |
| 1985-08-24 | 800 | 800 | 799 | 800 | 21,000 | 8,000 |
| 1985-08-23 | 805 | 810 | 800 | 800 | 25,000 | 8,000 |
| 1985-08-22 | 800 | 815 | 800 | 815 | 92,000 | 8,150 |
| 1985-08-21 | 801 | 810 | 800 | 810 | 35,000 | 8,100 |
| 1985-08-20 | 801 | 810 | 800 | 800 | 70,000 | 8,000 |
| 1985-08-19 | 810 | 810 | 800 | 802 | 44,000 | 8,020 |
| 1985-08-17 | 806 | 816 | 800 | 810 | 86,000 | 8,100 |
| 1985-08-16 | 818 | 820 | 815 | 816 | 21,000 | 8,160 |
| 1985-08-15 | 820 | 821 | 815 | 820 | 29,000 | 8,200 |
| 1985-08-14 | 822 | 829 | 820 | 821 | 32,000 | 8,210 |
| 1985-08-13 | 829 | 829 | 815 | 815 | 12,000 | 8,150 |
| 1985-08-12 | 830 | 830 | 820 | 830 | 29,000 | 8,300 |
| 1985-08-09 | 850 | 850 | 840 | 840 | 15,000 | 8,400 |
| 1985-08-08 | 851 | 851 | 837 | 837 | 37,000 | 8,370 |
| 1985-08-07 | 875 | 880 | 850 | 851 | 64,000 | 8,510 |
| 1985-08-06 | 845 | 885 | 845 | 885 | 69,000 | 8,850 |
| 1985-08-05 | 845 | 849 | 835 | 845 | 33,000 | 8,450 |
| 1985-08-03 | 848 | 850 | 846 | 846 | 17,000 | 8,460 |
| 1985-08-02 | 884 | 884 | 845 | 846 | 96,000 | 8,460 |
| 1985-08-01 | 825 | 870 | 820 | 865 | 126,000 | 8,650 |
| 1985-07-31 | 825 | 825 | 824 | 824 | 47,000 | 8,240 |
| 1985-07-30 | 781 | 783 | 780 | 780 | 47,000 | 7,800 |
| 1985-07-29 | 780 | 781 | 780 | 780 | 29,000 | 7,800 |
| 1985-07-27 | 795 | 795 | 770 | 770 | 73,000 | 7,700 |
| 1985-07-26 | 796 | 805 | 791 | 791 | 67,000 | 7,910 |
| 1985-07-25 | 801 | 801 | 800 | 801 | 37,000 | 8,010 |
| 1985-07-24 | 801 | 805 | 801 | 801 | 32,000 | 8,010 |
| 1985-07-23 | 800 | 810 | 800 | 801 | 15,000 | 8,010 |
| 1985-07-22 | 804 | 804 | 795 | 795 | 14,000 | 7,950 |
| 1985-07-20 | 810 | 810 | 795 | 795 | 42,000 | 7,950 |
| 1985-07-19 | 795 | 805 | 795 | 800 | 69,000 | 8,000 |
| 1985-07-18 | 824 | 824 | 814 | 820 | 64,000 | 8,200 |
| 1985-07-17 | 796 | 815 | 796 | 814 | 95,000 | 8,140 |
| 1985-07-16 | 785 | 795 | 780 | 790 | 106,000 | 7,900 |
| 1985-07-15 | 790 | 791 | 777 | 785 | 94,000 | 7,850 |
| 1985-07-12 | 805 | 805 | 790 | 799 | 97,000 | 7,990 |
| 1985-07-11 | 825 | 825 | 800 | 810 | 71,000 | 8,100 |
| 1985-07-10 | 825 | 830 | 820 | 830 | 24,000 | 8,300 |
| 1985-07-09 | 840 | 840 | 829 | 829 | 82,000 | 8,290 |
| 1985-07-08 | 851 | 854 | 840 | 841 | 26,000 | 8,410 |
| 1985-07-06 | 850 | 856 | 845 | 845 | 16,000 | 8,450 |
| 1985-07-05 | 848 | 860 | 846 | 850 | 41,000 | 8,500 |
| 1985-07-04 | 857 | 857 | 851 | 855 | 35,000 | 8,550 |
| 1985-07-03 | 860 | 860 | 855 | 856 | 26,000 | 8,560 |
| 1985-07-02 | 870 | 870 | 860 | 861 | 102,000 | 8,610 |
| 1985-07-01 | 863 | 870 | 861 | 861 | 137,000 | 8,610 |
| 1985-06-29 | 863 | 865 | 862 | 863 | 110,000 | 8,630 |
| 1985-06-28 | 850 | 862 | 838 | 862 | 112,000 | 8,620 |
| 1985-06-27 | 865 | 865 | 855 | 855 | 36,000 | 8,550 |
| 1985-06-26 | 870 | 870 | 860 | 865 | 84,000 | 8,650 |
| 1985-06-25 | 870 | 870 | 865 | 867 | 41,000 | 8,670 |
| 1985-06-24 | 865 | 875 | 855 | 870 | 92,000 | 8,700 |
| 1985-06-22 | 870 | 870 | 865 | 865 | 51,000 | 8,650 |
| 1985-06-21 | 836 | 845 | 836 | 845 | 39,000 | 8,450 |
| 1985-06-20 | 830 | 830 | 822 | 829 | 54,000 | 8,290 |
| 1985-06-19 | 850 | 850 | 830 | 830 | 184,000 | 8,300 |
| 1985-06-18 | 874 | 874 | 850 | 850 | 87,000 | 8,500 |
| 1985-06-17 | 871 | 878 | 870 | 878 | 52,000 | 8,780 |
| 1985-06-15 | 873 | 875 | 870 | 874 | 107,000 | 8,740 |
| 1985-06-14 | 865 | 880 | 860 | 880 | 31,000 | 8,800 |
| 1985-06-13 | 880 | 890 | 865 | 869 | 92,000 | 8,690 |
| 1985-06-12 | 910 | 910 | 900 | 900 | 96,000 | 9,000 |
| 1985-06-11 | 900 | 920 | 890 | 900 | 207,000 | 9,000 |
| 1985-06-10 | 890 | 910 | 880 | 900 | 281,000 | 9,000 |
| 1985-06-07 | 845 | 875 | 820 | 865 | 226,000 | 8,650 |
| 1985-06-06 | 860 | 860 | 849 | 852 | 127,000 | 8,520 |
| 1985-06-05 | 822 | 848 | 822 | 845 | 146,000 | 8,450 |
| 1985-06-04 | 786 | 814 | 786 | 812 | 214,000 | 8,120 |
| 1985-06-03 | 811 | 811 | 780 | 785 | 229,000 | 7,850 |
| 1985-06-01 | 850 | 850 | 822 | 833 | 124,000 | 8,330 |
| 1985-05-31 | 862 | 862 | 851 | 851 | 197,000 | 8,510 |
| 1985-05-30 | 880 | 880 | 865 | 865 | 128,000 | 8,650 |
| 1985-05-29 | 900 | 900 | 881 | 881 | 177,000 | 8,810 |
| 1985-05-28 | 910 | 910 | 900 | 900 | 59,000 | 9,000 |
| 1985-05-27 | 889 | 910 | 889 | 909 | 37,000 | 9,090 |
| 1985-05-25 | 871 | 880 | 870 | 880 | 60,000 | 8,800 |
| 1985-05-24 | 876 | 881 | 860 | 870 | 220,000 | 8,700 |
| 1985-05-23 | 902 | 907 | 880 | 886 | 170,000 | 8,860 |
| 1985-05-22 | 935 | 935 | 919 | 919 | 106,000 | 9,190 |
| 1985-05-21 | 942 | 945 | 935 | 935 | 128,000 | 9,350 |
| 1985-05-20 | 943 | 945 | 940 | 940 | 62,000 | 9,400 |
| 1985-05-18 | 949 | 949 | 940 | 940 | 61,000 | 9,400 |
| 1985-05-17 | 941 | 945 | 940 | 940 | 94,000 | 9,400 |
| 1985-05-16 | 945 | 945 | 940 | 944 | 138,000 | 9,440 |
| 1985-05-15 | 962 | 969 | 949 | 949 | 108,000 | 9,490 |
| 1985-05-14 | 975 | 980 | 961 | 969 | 127,000 | 9,690 |
| 1985-05-13 | 990 | 990 | 985 | 985 | 32,000 | 9,850 |
| 1985-05-10 | 996 | 1,000 | 990 | 990 | 39,000 | 9,900 |
| 1985-05-09 | 992 | 1,000 | 992 | 995 | 12,000 | 9,950 |
| 1985-05-08 | 995 | 1,000 | 990 | 991 | 79,000 | 9,910 |
| 1985-05-07 | 991 | 1,000 | 991 | 995 | 18,000 | 9,950 |
| 1985-05-04 | 1,000 | 1,000 | 990 | 990 | 31,000 | 9,900 |
| 1985-05-02 | 999 | 1,000 | 981 | 1,000 | 60,000 | 10,000 |
| 1985-05-01 | 1,000 | 1,020 | 986 | 1,000 | 57,000 | 10,000 |
| 1985-04-30 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 10,000 |
| 1985-04-27 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1985-04-26 | 1,040 | 1,040 | 1,010 | 1,010 | 100,000 | 10,100 |
| 1985-04-25 | 1,010 | 1,030 | 1,000 | 1,030 | 42,000 | 10,300 |
| 1985-04-24 | 1,020 | 1,030 | 1,010 | 1,010 | 39,000 | 10,100 |
| 1985-04-23 | 1,020 | 1,030 | 1,010 | 1,030 | 46,000 | 10,300 |
| 1985-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 57,000 | 10,300 |
| 1985-04-20 | 1,060 | 1,060 | 1,030 | 1,060 | 104,000 | 10,600 |
| 1985-04-19 | 956 | 980 | 950 | 980 | 112,000 | 9,800 |
| 1985-04-18 | 971 | 972 | 962 | 962 | 67,000 | 9,620 |
| 1985-04-17 | 961 | 971 | 961 | 970 | 75,000 | 9,700 |
| 1985-04-16 | 986 | 990 | 960 | 961 | 67,000 | 9,610 |
| 1985-04-15 | 992 | 1,000 | 980 | 980 | 80,000 | 9,800 |
| 1985-04-12 | 999 | 999 | 990 | 990 | 49,000 | 9,900 |
| 1985-04-11 | 991 | 1,000 | 985 | 995 | 51,000 | 9,950 |
| 1985-04-10 | 1,000 | 1,000 | 991 | 995 | 86,000 | 9,950 |
| 1985-04-09 | 1,030 | 1,030 | 1,000 | 1,000 | 130,000 | 10,000 |
| 1985-04-08 | 972 | 1,000 | 972 | 1,000 | 142,000 | 10,000 |
| 1985-04-06 | 990 | 992 | 971 | 972 | 168,000 | 9,720 |
| 1985-04-05 | 992 | 997 | 990 | 992 | 175,000 | 9,920 |
| 1985-04-04 | 1,000 | 1,010 | 997 | 997 | 143,000 | 9,970 |
| 1985-04-03 | 1,030 | 1,040 | 1,000 | 1,000 | 149,000 | 10,000 |
| 1985-04-02 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 | 10,400 |
| 1985-04-01 | 1,050 | 1,050 | 1,030 | 1,040 | 126,000 | 10,400 |
| 1985-03-30 | 1,020 | 1,050 | 1,020 | 1,050 | 42,000 | 10,500 |
| 1985-03-29 | 1,050 | 1,060 | 1,010 | 1,020 | 201,000 | 10,200 |
| 1985-03-28 | 1,060 | 1,070 | 1,050 | 1,070 | 87,000 | 10,700 |
| 1985-03-27 | 1,070 | 1,070 | 1,050 | 1,050 | 143,000 | 10,500 |
| 1985-03-26 | 1,090 | 1,090 | 1,070 | 1,080 | 298,000 | 10,800 |
| 1985-03-25 | 1,100 | 1,100 | 1,090 | 1,090 | 137,000 | 10,900 |
| 1985-03-23 | 1,080 | 1,090 | 1,070 | 1,080 | 248,000 | 10,800 |
| 1985-03-22 | 1,080 | 1,080 | 1,070 | 1,080 | 202,000 | 10,800 |
| 1985-03-20 | 1,080 | 1,080 | 1,070 | 1,080 | 172,000 | 10,800 |
| 1985-03-19 | 1,060 | 1,080 | 1,050 | 1,060 | 94,000 | 10,600 |
| 1985-03-18 | 1,060 | 1,080 | 1,060 | 1,060 | 50,000 | 10,600 |
| 1985-03-16 | 1,050 | 1,060 | 1,050 | 1,060 | 58,000 | 10,600 |
| 1985-03-15 | 1,070 | 1,080 | 1,050 | 1,050 | 104,000 | 10,500 |
| 1985-03-14 | 1,060 | 1,080 | 1,050 | 1,080 | 102,000 | 10,800 |
| 1985-03-13 | 1,070 | 1,080 | 1,050 | 1,060 | 105,000 | 10,600 |
| 1985-03-12 | 1,040 | 1,080 | 1,030 | 1,080 | 159,000 | 10,800 |
| 1985-03-11 | 1,070 | 1,080 | 1,030 | 1,050 | 199,000 | 10,500 |
| 1985-03-08 | 1,080 | 1,090 | 1,070 | 1,080 | 108,000 | 10,800 |
| 1985-03-07 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 | 10,800 |
| 1985-03-06 | 1,100 | 1,100 | 1,080 | 1,100 | 210,000 | 11,000 |
| 1985-03-05 | 1,100 | 1,120 | 1,090 | 1,100 | 171,000 | 11,000 |
| 1985-03-04 | 1,090 | 1,110 | 1,090 | 1,100 | 207,000 | 11,000 |
| 1985-03-02 | 1,090 | 1,100 | 1,080 | 1,080 | 133,000 | 10,800 |
| 1985-03-01 | 1,100 | 1,100 | 1,090 | 1,090 | 208,000 | 10,900 |
| 1985-02-28 | 1,080 | 1,090 | 1,070 | 1,090 | 296,000 | 10,900 |
| 1985-02-27 | 1,100 | 1,110 | 1,060 | 1,080 | 427,000 | 10,800 |
| 1985-02-26 | 1,140 | 1,140 | 1,100 | 1,120 | 275,000 | 11,200 |
| 1985-02-25 | 1,170 | 1,180 | 1,150 | 1,150 | 143,000 | 11,500 |
| 1985-02-23 | 1,170 | 1,180 | 1,170 | 1,180 | 84,000 | 11,800 |
| 1985-02-22 | 1,150 | 1,170 | 1,140 | 1,160 | 110,000 | 11,600 |
| 1985-02-21 | 1,150 | 1,160 | 1,140 | 1,140 | 236,000 | 11,400 |
| 1985-02-20 | 1,140 | 1,150 | 1,130 | 1,140 | 452,000 | 11,400 |
| 1985-02-19 | 1,090 | 1,150 | 1,090 | 1,130 | 751,000 | 11,300 |
| 1985-02-18 | 1,170 | 1,180 | 1,100 | 1,110 | 1,397,000 | 11,100 |
| 1985-02-15 | 1,340 | 1,360 | 1,290 | 1,330 | 675,000 | 13,300 |
| 1985-02-14 | 1,330 | 1,340 | 1,320 | 1,320 | 268,000 | 13,200 |
| 1985-02-13 | 1,340 | 1,350 | 1,330 | 1,330 | 129,000 | 13,300 |
| 1985-02-12 | 1,340 | 1,350 | 1,340 | 1,340 | 109,000 | 13,400 |
| 1985-02-08 | 1,340 | 1,360 | 1,340 | 1,360 | 121,000 | 13,600 |
| 1985-02-07 | 1,340 | 1,360 | 1,340 | 1,340 | 116,000 | 13,400 |
| 1985-02-06 | 1,380 | 1,380 | 1,340 | 1,360 | 179,000 | 13,600 |
| 1985-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 | 14,000 |
| 1985-02-04 | 1,430 | 1,430 | 1,380 | 1,380 | 119,000 | 13,800 |
| 1985-02-02 | 1,430 | 1,440 | 1,420 | 1,440 | 70,000 | 14,400 |
| 1985-02-01 | 1,420 | 1,450 | 1,420 | 1,440 | 41,000 | 14,400 |
| 1985-01-31 | 1,450 | 1,450 | 1,400 | 1,400 | 84,000 | 14,000 |
| 1985-01-30 | 1,460 | 1,460 | 1,420 | 1,450 | 25,000 | 14,500 |
| 1985-01-29 | 1,400 | 1,440 | 1,400 | 1,400 | 68,000 | 14,000 |
| 1985-01-28 | 1,430 | 1,430 | 1,410 | 1,410 | 71,000 | 14,100 |
| 1985-01-25 | 1,420 | 1,450 | 1,420 | 1,450 | 52,000 | 14,500 |
| 1985-01-24 | 1,480 | 1,490 | 1,440 | 1,440 | 90,000 | 14,400 |
| 1985-01-23 | 1,460 | 1,480 | 1,460 | 1,480 | 308,000 | 14,800 |
| 1985-01-22 | 1,490 | 1,490 | 1,450 | 1,450 | 539,000 | 14,500 |
| 1985-01-21 | 1,430 | 1,470 | 1,430 | 1,450 | 47,000 | 14,500 |
| 1985-01-19 | 1,460 | 1,470 | 1,460 | 1,470 | 21,000 | 14,700 |
| 1985-01-18 | 1,470 | 1,470 | 1,430 | 1,440 | 61,000 | 14,400 |
| 1985-01-17 | 1,480 | 1,480 | 1,460 | 1,480 | 145,000 | 14,800 |
| 1985-01-16 | 1,450 | 1,480 | 1,440 | 1,480 | 227,000 | 14,800 |
| 1985-01-14 | 1,440 | 1,450 | 1,420 | 1,450 | 91,000 | 14,500 |
| 1985-01-11 | 1,450 | 1,450 | 1,390 | 1,400 | 67,000 | 14,000 |
| 1985-01-10 | 1,410 | 1,450 | 1,390 | 1,450 | 138,000 | 14,500 |
| 1985-01-09 | 1,370 | 1,390 | 1,350 | 1,370 | 172,000 | 13,700 |
| 1985-01-08 | 1,320 | 1,380 | 1,320 | 1,370 | 82,000 | 13,700 |
| 1985-01-07 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 13,100 |
| 1985-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1985-01-04 | 1,350 | 1,360 | 1,340 | 1,360 | 17,000 | 13,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
