6706 電気興業(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 | 715 | 718 | 715 | 718 | 20,000 | 3,263.64 |
| 1985-12-27 | 733 | 735 | 721 | 721 | 39,000 | 3,277.27 |
| 1985-12-26 | 741 | 741 | 731 | 731 | 62,000 | 3,322.73 |
| 1985-12-25 | 732 | 739 | 730 | 731 | 41,000 | 3,322.73 |
| 1985-12-24 | 741 | 749 | 732 | 739 | 27,000 | 3,359.09 |
| 1985-12-23 | 735 | 745 | 730 | 730 | 21,000 | 3,318.18 |
| 1985-12-21 | 755 | 755 | 738 | 740 | 11,000 | 3,363.64 |
| 1985-12-20 | 755 | 760 | 740 | 760 | 18,000 | 3,454.55 |
| 1985-12-19 | 756 | 756 | 738 | 738 | 56,000 | 3,354.55 |
| 1985-12-18 | 750 | 760 | 742 | 755 | 61,000 | 3,431.82 |
| 1985-12-17 | 771 | 772 | 750 | 760 | 50,000 | 3,454.55 |
| 1985-12-16 | 778 | 780 | 771 | 771 | 42,000 | 3,504.55 |
| 1985-12-13 | 772 | 780 | 771 | 778 | 36,000 | 3,536.36 |
| 1985-12-12 | 770 | 788 | 770 | 771 | 48,000 | 3,504.55 |
| 1985-12-11 | 784 | 788 | 771 | 771 | 31,000 | 3,504.55 |
| 1985-12-10 | 788 | 788 | 770 | 770 | 40,000 | 3,500 |
| 1985-12-09 | 790 | 790 | 768 | 768 | 32,000 | 3,490.91 |
| 1985-12-07 | 790 | 793 | 785 | 793 | 42,000 | 3,604.55 |
| 1985-12-06 | 790 | 795 | 790 | 794 | 37,000 | 3,609.09 |
| 1985-12-05 | 800 | 800 | 785 | 785 | 64,000 | 3,568.18 |
| 1985-12-04 | 785 | 803 | 770 | 799 | 158,000 | 3,631.82 |
| 1985-12-03 | 779 | 780 | 760 | 779 | 51,000 | 3,540.91 |
| 1985-12-02 | 767 | 780 | 740 | 760 | 40,000 | 3,454.55 |
| 1985-11-30 | 768 | 768 | 768 | 768 | 19,000 | 3,490.91 |
| 1985-11-29 | 759 | 759 | 724 | 728 | 53,000 | 3,309.09 |
| 1985-11-28 | 787 | 790 | 750 | 750 | 78,000 | 3,409.09 |
| 1985-11-27 | 807 | 807 | 800 | 807 | 319,000 | 3,668.18 |
| 1985-11-26 | 815 | 818 | 800 | 816 | 216,000 | 3,225.30 |
| 1985-11-25 | 820 | 828 | 805 | 805 | 119,000 | 3,181.82 |
| 1985-11-22 | 820 | 825 | 810 | 810 | 173,000 | 3,201.58 |
| 1985-11-21 | 820 | 830 | 815 | 830 | 333,000 | 3,280.63 |
| 1985-11-20 | 813 | 822 | 811 | 822 | 181,000 | 3,249.01 |
| 1985-11-19 | 819 | 820 | 806 | 813 | 66,000 | 3,213.44 |
| 1985-11-18 | 834 | 834 | 820 | 820 | 68,000 | 3,241.11 |
| 1985-11-16 | 830 | 830 | 820 | 830 | 22,000 | 3,280.63 |
| 1985-11-15 | 815 | 836 | 815 | 830 | 136,000 | 3,280.63 |
| 1985-11-14 | 841 | 841 | 815 | 815 | 141,000 | 3,221.34 |
| 1985-11-13 | 840 | 848 | 835 | 840 | 170,000 | 3,320.16 |
| 1985-11-12 | 830 | 839 | 826 | 839 | 188,000 | 3,316.21 |
| 1985-11-11 | 815 | 828 | 810 | 828 | 151,000 | 3,272.73 |
| 1985-11-08 | 797 | 805 | 797 | 805 | 112,000 | 3,181.82 |
| 1985-11-07 | 796 | 800 | 795 | 799 | 93,000 | 3,158.10 |
| 1985-11-06 | 790 | 799 | 790 | 795 | 45,000 | 3,142.29 |
| 1985-11-05 | 785 | 790 | 785 | 790 | 37,000 | 3,122.53 |
| 1985-11-02 | 785 | 785 | 781 | 783 | 24,000 | 3,094.86 |
| 1985-11-01 | 799 | 800 | 781 | 783 | 106,000 | 3,094.86 |
| 1985-10-31 | 795 | 804 | 785 | 790 | 280,000 | 3,122.53 |
| 1985-10-30 | 790 | 798 | 785 | 790 | 67,000 | 3,122.53 |
| 1985-10-29 | 767 | 785 | 767 | 775 | 56,000 | 3,063.24 |
| 1985-10-28 | 775 | 778 | 765 | 767 | 51,000 | 3,031.62 |
| 1985-10-26 | 765 | 766 | 750 | 765 | 51,000 | 3,023.72 |
| 1985-10-25 | 755 | 770 | 755 | 761 | 88,000 | 3,007.91 |
| 1985-10-24 | 722 | 730 | 720 | 730 | 24,000 | 2,885.38 |
| 1985-10-23 | 730 | 730 | 720 | 720 | 31,000 | 2,845.85 |
| 1985-10-22 | 730 | 735 | 715 | 720 | 20,000 | 2,845.85 |
| 1985-10-21 | 734 | 735 | 734 | 735 | 10,000 | 2,905.14 |
| 1985-10-19 | 730 | 735 | 705 | 705 | 22,000 | 2,786.56 |
| 1985-10-18 | 745 | 750 | 735 | 735 | 36,000 | 2,905.14 |
| 1985-10-17 | 750 | 765 | 745 | 745 | 31,000 | 2,944.66 |
| 1985-10-16 | 730 | 750 | 730 | 740 | 62,000 | 2,924.90 |
| 1985-10-15 | 693 | 730 | 693 | 730 | 31,000 | 2,885.38 |
| 1985-10-14 | 688 | 692 | 686 | 690 | 65,000 | 2,727.27 |
| 1985-10-11 | 690 | 690 | 684 | 685 | 63,000 | 2,707.51 |
| 1985-10-09 | 689 | 689 | 680 | 685 | 75,000 | 2,707.51 |
| 1985-10-08 | 681 | 689 | 675 | 680 | 38,000 | 2,687.75 |
| 1985-10-07 | 680 | 680 | 675 | 680 | 14,000 | 2,687.75 |
| 1985-10-04 | 689 | 689 | 680 | 680 | 34,000 | 2,687.75 |
| 1985-10-03 | 670 | 690 | 665 | 690 | 174,000 | 2,727.27 |
| 1985-10-02 | 660 | 670 | 660 | 665 | 92,000 | 2,628.46 |
| 1985-10-01 | 670 | 670 | 660 | 660 | 126,000 | 2,608.70 |
| 1985-09-30 | 667 | 672 | 667 | 670 | 18,000 | 2,648.22 |
| 1985-09-28 | 666 | 666 | 665 | 666 | 11,000 | 2,632.41 |
| 1985-09-27 | 679 | 680 | 665 | 666 | 64,000 | 2,632.41 |
| 1985-09-26 | 676 | 685 | 670 | 670 | 54,000 | 2,648.22 |
| 1985-09-25 | 680 | 686 | 675 | 675 | 83,000 | 2,667.98 |
| 1985-09-24 | 680 | 700 | 680 | 680 | 54,000 | 2,687.75 |
| 1985-09-21 | 690 | 700 | 689 | 690 | 32,000 | 2,727.27 |
| 1985-09-20 | 690 | 690 | 685 | 690 | 23,000 | 2,727.27 |
| 1985-09-19 | 676 | 690 | 675 | 690 | 27,000 | 2,727.27 |
| 1985-09-18 | 680 | 680 | 675 | 675 | 56,000 | 2,667.98 |
| 1985-09-17 | 681 | 685 | 676 | 676 | 35,000 | 2,671.94 |
| 1985-09-13 | 680 | 690 | 675 | 675 | 42,000 | 2,667.98 |
| 1985-09-12 | 681 | 685 | 675 | 680 | 89,000 | 2,687.75 |
| 1985-09-11 | 685 | 685 | 677 | 677 | 61,000 | 2,675.89 |
| 1985-09-10 | 700 | 700 | 685 | 685 | 15,000 | 2,707.51 |
| 1985-09-09 | 680 | 685 | 680 | 685 | 4,000 | 2,707.51 |
| 1985-09-07 | 677 | 690 | 676 | 676 | 14,000 | 2,671.94 |
| 1985-09-06 | 680 | 686 | 676 | 676 | 42,000 | 2,671.94 |
| 1985-09-05 | 682 | 685 | 675 | 680 | 45,000 | 2,687.75 |
| 1985-09-03 | 729 | 729 | 722 | 722 | 15,000 | 2,853.75 |
| 1985-09-02 | 730 | 730 | 726 | 730 | 5,000 | 2,885.38 |
| 1985-08-31 | 729 | 740 | 729 | 740 | 8,000 | 2,924.90 |
| 1985-08-30 | 720 | 739 | 720 | 739 | 33,000 | 2,920.95 |
| 1985-08-29 | 739 | 739 | 720 | 739 | 46,000 | 2,920.95 |
| 1985-08-28 | 720 | 740 | 720 | 740 | 195,000 | 2,924.90 |
| 1985-08-27 | 725 | 730 | 720 | 730 | 132,000 | 2,885.38 |
| 1985-08-26 | 720 | 735 | 720 | 725 | 27,000 | 2,865.61 |
| 1985-08-24 | 720 | 725 | 720 | 720 | 27,000 | 2,845.85 |
| 1985-08-23 | 710 | 725 | 700 | 720 | 66,000 | 2,845.85 |
| 1985-08-22 | 693 | 720 | 693 | 720 | 17,000 | 2,845.85 |
| 1985-08-21 | 695 | 695 | 690 | 691 | 5,000 | 2,731.23 |
| 1985-08-20 | 700 | 710 | 695 | 695 | 7,000 | 2,747.04 |
| 1985-08-19 | 690 | 701 | 690 | 700 | 19,000 | 2,766.80 |
| 1985-08-17 | 699 | 710 | 698 | 710 | 4,000 | 2,806.32 |
| 1985-08-16 | 680 | 700 | 680 | 699 | 17,000 | 2,762.85 |
| 1985-08-15 | 675 | 685 | 675 | 685 | 12,000 | 2,707.51 |
| 1985-08-14 | 680 | 680 | 670 | 675 | 73,000 | 2,667.98 |
| 1985-08-13 | 690 | 690 | 680 | 690 | 29,000 | 2,727.27 |
| 1985-08-12 | 690 | 690 | 680 | 680 | 39,000 | 2,687.75 |
| 1985-08-09 | 682 | 690 | 682 | 690 | 10,000 | 2,727.27 |
| 1985-08-08 | 700 | 700 | 680 | 680 | 35,000 | 2,687.75 |
| 1985-08-07 | 708 | 712 | 700 | 700 | 20,000 | 2,766.80 |
| 1985-08-06 | 689 | 700 | 686 | 700 | 36,000 | 2,766.80 |
| 1985-08-05 | 720 | 720 | 690 | 690 | 38,000 | 2,727.27 |
| 1985-08-03 | 700 | 710 | 690 | 710 | 16,000 | 2,806.32 |
| 1985-08-02 | 715 | 715 | 695 | 695 | 20,000 | 2,747.04 |
| 1985-08-01 | 691 | 715 | 691 | 715 | 25,000 | 2,826.09 |
| 1985-07-31 | 690 | 696 | 685 | 690 | 37,000 | 2,727.27 |
| 1985-07-30 | 689 | 720 | 688 | 720 | 8,000 | 2,845.85 |
| 1985-07-29 | 675 | 686 | 675 | 686 | 16,000 | 2,711.46 |
| 1985-07-27 | 675 | 675 | 675 | 675 | 25,000 | 2,667.98 |
| 1985-07-26 | 670 | 680 | 661 | 661 | 120,000 | 2,612.65 |
| 1985-07-25 | 690 | 693 | 665 | 665 | 68,000 | 2,628.46 |
| 1985-07-24 | 704 | 705 | 693 | 693 | 54,000 | 2,739.13 |
| 1985-07-23 | 702 | 706 | 702 | 703 | 15,000 | 2,778.66 |
| 1985-07-22 | 719 | 719 | 701 | 701 | 14,000 | 2,770.75 |
| 1985-07-20 | 712 | 720 | 711 | 720 | 8,000 | 2,845.85 |
| 1985-07-19 | 727 | 733 | 710 | 711 | 42,000 | 2,810.28 |
| 1985-07-18 | 751 | 752 | 730 | 730 | 31,000 | 2,885.38 |
| 1985-07-17 | 740 | 750 | 735 | 750 | 30,000 | 2,964.43 |
| 1985-07-16 | 680 | 717 | 680 | 717 | 57,000 | 2,833.99 |
| 1985-07-15 | 711 | 720 | 680 | 680 | 68,000 | 2,687.75 |
| 1985-07-12 | 731 | 740 | 719 | 719 | 56,000 | 2,841.90 |
| 1985-07-11 | 741 | 741 | 730 | 730 | 79,000 | 2,885.38 |
| 1985-07-10 | 761 | 770 | 750 | 750 | 70,000 | 2,964.43 |
| 1985-07-09 | 770 | 770 | 765 | 765 | 42,000 | 3,023.72 |
| 1985-07-08 | 771 | 775 | 770 | 770 | 34,000 | 3,043.48 |
| 1985-07-06 | 774 | 775 | 771 | 772 | 20,000 | 3,051.38 |
| 1985-07-05 | 781 | 782 | 771 | 772 | 41,000 | 3,051.38 |
| 1985-07-04 | 781 | 785 | 780 | 785 | 20,000 | 3,102.77 |
| 1985-07-03 | 780 | 790 | 780 | 780 | 38,000 | 3,083 |
| 1985-07-02 | 790 | 795 | 780 | 780 | 22,000 | 3,083 |
| 1985-07-01 | 810 | 810 | 796 | 796 | 20,000 | 3,146.25 |
| 1985-06-29 | 800 | 804 | 800 | 801 | 10,000 | 3,166.01 |
| 1985-06-28 | 786 | 800 | 786 | 791 | 15,000 | 3,126.48 |
| 1985-06-27 | 785 | 785 | 776 | 780 | 16,000 | 3,083 |
| 1985-06-26 | 780 | 797 | 775 | 775 | 27,000 | 3,063.24 |
| 1985-06-25 | 772 | 790 | 772 | 778 | 19,000 | 3,075.10 |
| 1985-06-24 | 795 | 795 | 770 | 771 | 18,000 | 3,047.43 |
| 1985-06-22 | 775 | 785 | 775 | 785 | 17,000 | 3,102.77 |
| 1985-06-21 | 752 | 780 | 751 | 755 | 93,000 | 2,984.19 |
| 1985-06-20 | 794 | 794 | 745 | 751 | 120,000 | 2,968.38 |
| 1985-06-19 | 802 | 802 | 794 | 794 | 47,000 | 3,138.34 |
| 1985-06-18 | 811 | 818 | 801 | 801 | 32,000 | 3,166.01 |
| 1985-06-17 | 801 | 805 | 800 | 801 | 15,000 | 3,166.01 |
| 1985-06-15 | 805 | 806 | 800 | 800 | 28,000 | 3,162.06 |
| 1985-06-14 | 815 | 819 | 805 | 805 | 28,000 | 3,181.82 |
| 1985-06-13 | 840 | 840 | 805 | 805 | 19,000 | 3,181.82 |
| 1985-06-12 | 861 | 875 | 840 | 840 | 37,000 | 3,320.16 |
| 1985-06-11 | 840 | 865 | 835 | 851 | 81,000 | 3,363.64 |
| 1985-06-10 | 800 | 830 | 800 | 830 | 30,000 | 3,280.63 |
| 1985-06-07 | 792 | 809 | 791 | 795 | 25,000 | 3,142.29 |
| 1985-06-06 | 800 | 800 | 791 | 791 | 40,000 | 3,126.48 |
| 1985-06-05 | 800 | 810 | 785 | 785 | 176,000 | 3,102.77 |
| 1985-06-04 | 790 | 792 | 780 | 781 | 79,000 | 3,086.96 |
| 1985-06-03 | 800 | 802 | 797 | 797 | 37,000 | 3,150.20 |
| 1985-06-01 | 826 | 826 | 796 | 802 | 57,000 | 3,169.96 |
| 1985-05-31 | 855 | 855 | 835 | 835 | 50,000 | 3,300.40 |
| 1985-05-30 | 865 | 871 | 850 | 855 | 87,000 | 3,379.45 |
| 1985-05-29 | 870 | 884 | 865 | 865 | 100,000 | 3,418.97 |
| 1985-05-28 | 909 | 909 | 885 | 885 | 30,000 | 3,498.02 |
| 1985-05-27 | 870 | 911 | 850 | 900 | 147,000 | 3,557.31 |
| 1985-05-25 | 881 | 890 | 877 | 877 | 73,000 | 3,466.40 |
| 1985-05-24 | 892 | 892 | 875 | 876 | 87,000 | 3,462.45 |
| 1985-05-23 | 900 | 903 | 890 | 900 | 67,000 | 3,557.31 |
| 1985-05-22 | 903 | 919 | 902 | 919 | 113,000 | 3,632.41 |
| 1985-05-21 | 911 | 930 | 907 | 907 | 149,000 | 3,584.98 |
| 1985-05-20 | 920 | 930 | 910 | 910 | 98,000 | 3,596.84 |
| 1985-05-18 | 921 | 940 | 920 | 920 | 77,000 | 3,636.36 |
| 1985-05-17 | 921 | 940 | 908 | 915 | 147,000 | 3,616.60 |
| 1985-05-16 | 911 | 950 | 910 | 930 | 345,000 | 3,675.89 |
| 1985-05-15 | 967 | 977 | 928 | 941 | 197,000 | 3,719.37 |
| 1985-05-14 | 980 | 984 | 954 | 957 | 176,000 | 3,782.61 |
| 1985-05-13 | 1,020 | 1,030 | 990 | 1,000 | 187,000 | 3,952.57 |
| 1985-05-10 | 1,050 | 1,050 | 1,000 | 1,030 | 506,000 | 4,071.15 |
| 1985-05-09 | 1,050 | 1,090 | 1,020 | 1,050 | 1,567,000 | 4,150.20 |
| 1985-05-08 | 980 | 1,070 | 975 | 1,070 | 1,988,000 | 4,229.25 |
| 1985-05-07 | 1,000 | 1,000 | 960 | 970 | 225,000 | 3,833.99 |
| 1985-05-04 | 1,010 | 1,010 | 994 | 1,000 | 507,000 | 3,952.57 |
| 1985-05-02 | 960 | 1,040 | 949 | 999 | 1,529,000 | 3,948.62 |
| 1985-05-01 | 970 | 978 | 937 | 938 | 625,000 | 3,707.51 |
| 1985-04-30 | 970 | 1,020 | 970 | 980 | 906,000 | 3,873.52 |
| 1985-04-27 | 920 | 1,000 | 919 | 999 | 1,197,000 | 3,948.62 |
| 1985-04-26 | 880 | 905 | 875 | 900 | 437,000 | 3,557.31 |
| 1985-04-25 | 860 | 865 | 840 | 860 | 99,000 | 3,399.21 |
| 1985-04-24 | 890 | 890 | 868 | 870 | 219,000 | 3,438.74 |
| 1985-04-23 | 870 | 890 | 870 | 890 | 329,000 | 3,517.79 |
| 1985-04-22 | 889 | 895 | 870 | 890 | 223,000 | 3,517.79 |
| 1985-04-20 | 850 | 900 | 850 | 890 | 533,000 | 3,517.79 |
| 1985-04-19 | 790 | 835 | 790 | 835 | 257,000 | 3,300.40 |
| 1985-04-18 | 795 | 795 | 780 | 780 | 49,000 | 3,083 |
| 1985-04-17 | 770 | 795 | 770 | 790 | 17,000 | 3,122.53 |
| 1985-04-16 | 820 | 821 | 780 | 780 | 143,000 | 3,083 |
| 1985-04-15 | 823 | 824 | 807 | 815 | 91,000 | 3,221.34 |
| 1985-04-12 | 821 | 824 | 811 | 820 | 97,000 | 3,241.11 |
| 1985-04-11 | 805 | 829 | 801 | 829 | 246,000 | 3,276.68 |
| 1985-04-10 | 785 | 799 | 780 | 799 | 23,000 | 3,158.10 |
| 1985-04-09 | 782 | 790 | 780 | 790 | 24,000 | 3,122.53 |
| 1985-04-08 | 780 | 798 | 780 | 780 | 13,000 | 3,083 |
| 1985-04-06 | 775 | 790 | 775 | 790 | 6,000 | 3,122.53 |
| 1985-04-05 | 775 | 776 | 775 | 775 | 15,000 | 3,063.24 |
| 1985-04-04 | 770 | 775 | 770 | 775 | 24,000 | 3,063.24 |
| 1985-04-03 | 792 | 795 | 778 | 780 | 38,000 | 3,083 |
| 1985-04-02 | 808 | 808 | 798 | 798 | 42,000 | 3,154.15 |
| 1985-04-01 | 810 | 810 | 808 | 808 | 14,000 | 3,193.68 |
| 1985-03-30 | 801 | 818 | 801 | 818 | 30,000 | 3,233.20 |
| 1985-03-29 | 805 | 818 | 801 | 801 | 117,000 | 3,166.01 |
| 1985-03-28 | 790 | 800 | 790 | 800 | 57,000 | 3,162.06 |
| 1985-03-27 | 798 | 799 | 780 | 799 | 71,000 | 3,158.10 |
| 1985-03-26 | 781 | 798 | 781 | 798 | 108,000 | 3,154.15 |
| 1985-03-25 | 780 | 790 | 778 | 788 | 52,000 | 3,114.62 |
| 1985-03-23 | 788 | 789 | 780 | 781 | 34,000 | 3,086.96 |
| 1985-03-22 | 768 | 785 | 759 | 785 | 25,000 | 3,102.77 |
| 1985-03-20 | 795 | 795 | 746 | 746 | 104,000 | 2,948.62 |
| 1985-03-19 | 750 | 797 | 750 | 797 | 78,000 | 3,150.20 |
| 1985-03-18 | 750 | 750 | 746 | 746 | 26,000 | 2,948.62 |
| 1985-03-16 | 750 | 750 | 750 | 750 | 98,000 | 2,964.43 |
| 1985-03-15 | 749 | 750 | 747 | 750 | 36,000 | 2,964.43 |
| 1985-03-14 | 750 | 750 | 749 | 750 | 15,000 | 2,964.43 |
| 1985-03-13 | 748 | 750 | 747 | 748 | 20,000 | 2,956.52 |
| 1985-03-12 | 746 | 750 | 746 | 747 | 9,000 | 2,952.57 |
| 1985-03-11 | 747 | 750 | 746 | 750 | 20,000 | 2,964.43 |
| 1985-03-08 | 750 | 750 | 747 | 747 | 21,000 | 2,952.57 |
| 1985-03-07 | 760 | 760 | 746 | 747 | 57,000 | 2,952.57 |
| 1985-03-06 | 760 | 770 | 760 | 760 | 38,000 | 3,003.95 |
| 1985-03-05 | 750 | 760 | 750 | 760 | 30,000 | 3,003.95 |
| 1985-03-04 | 746 | 750 | 746 | 748 | 15,000 | 2,956.52 |
| 1985-03-02 | 746 | 760 | 746 | 750 | 12,000 | 2,964.43 |
| 1985-03-01 | 751 | 755 | 746 | 754 | 34,000 | 2,980.24 |
| 1985-02-28 | 751 | 755 | 744 | 746 | 33,000 | 2,948.62 |
| 1985-02-27 | 751 | 755 | 750 | 751 | 30,000 | 2,968.38 |
| 1985-02-26 | 770 | 770 | 755 | 755 | 22,000 | 2,984.19 |
| 1985-02-25 | 770 | 770 | 761 | 770 | 27,000 | 3,043.48 |
| 1985-02-23 | 770 | 775 | 761 | 775 | 21,000 | 3,063.24 |
| 1985-02-22 | 770 | 799 | 770 | 770 | 136,000 | 3,043.48 |
| 1985-02-21 | 761 | 769 | 755 | 769 | 27,000 | 3,039.53 |
| 1985-02-20 | 750 | 760 | 750 | 752 | 10,000 | 2,972.33 |
| 1985-02-19 | 755 | 760 | 740 | 755 | 28,000 | 2,984.19 |
| 1985-02-18 | 750 | 765 | 750 | 750 | 13,000 | 2,964.43 |
| 1985-02-16 | 749 | 765 | 743 | 765 | 23,000 | 3,023.72 |
| 1985-02-15 | 741 | 741 | 739 | 740 | 23,000 | 2,924.90 |
| 1985-02-14 | 750 | 750 | 741 | 741 | 42,000 | 2,928.85 |
| 1985-02-13 | 751 | 762 | 751 | 751 | 31,000 | 2,968.38 |
| 1985-02-12 | 751 | 758 | 751 | 751 | 23,000 | 2,968.38 |
| 1985-02-08 | 753 | 754 | 753 | 754 | 15,000 | 2,980.24 |
| 1985-02-07 | 774 | 774 | 752 | 753 | 13,000 | 2,976.28 |
| 1985-02-06 | 760 | 780 | 750 | 780 | 23,000 | 3,083 |
| 1985-02-05 | 755 | 755 | 750 | 752 | 25,000 | 2,972.33 |
| 1985-02-04 | 765 | 770 | 755 | 755 | 28,000 | 2,984.19 |
| 1985-02-02 | 762 | 762 | 760 | 760 | 19,000 | 3,003.95 |
| 1985-02-01 | 761 | 765 | 761 | 762 | 15,000 | 3,011.86 |
| 1985-01-31 | 783 | 790 | 751 | 760 | 35,000 | 3,003.95 |
| 1985-01-30 | 766 | 780 | 766 | 780 | 12,000 | 3,083 |
| 1985-01-29 | 780 | 780 | 765 | 765 | 20,000 | 3,023.72 |
| 1985-01-28 | 790 | 790 | 770 | 781 | 24,000 | 3,086.96 |
| 1985-01-26 | 785 | 790 | 780 | 790 | 16,000 | 3,122.53 |
| 1985-01-25 | 798 | 800 | 785 | 785 | 35,000 | 3,102.77 |
| 1985-01-24 | 789 | 800 | 789 | 798 | 24,000 | 3,154.15 |
| 1985-01-23 | 790 | 790 | 781 | 781 | 15,000 | 3,086.96 |
| 1985-01-22 | 770 | 790 | 770 | 770 | 16,000 | 3,043.48 |
| 1985-01-21 | 747 | 760 | 740 | 760 | 49,000 | 3,003.95 |
| 1985-01-19 | 737 | 748 | 735 | 748 | 18,000 | 2,956.52 |
| 1985-01-18 | 739 | 749 | 735 | 735 | 48,000 | 2,905.14 |
| 1985-01-17 | 745 | 750 | 743 | 749 | 26,000 | 2,960.47 |
| 1985-01-16 | 750 | 750 | 745 | 745 | 20,000 | 2,944.66 |
| 1985-01-14 | 735 | 742 | 735 | 742 | 28,000 | 2,932.81 |
| 1985-01-11 | 735 | 750 | 731 | 735 | 49,000 | 2,905.14 |
| 1985-01-10 | 739 | 740 | 730 | 735 | 58,000 | 2,905.14 |
| 1985-01-09 | 741 | 742 | 740 | 740 | 29,000 | 2,924.90 |
| 1985-01-08 | 750 | 760 | 746 | 750 | 64,000 | 2,964.43 |
| 1985-01-07 | 744 | 750 | 744 | 744 | 16,000 | 2,940.71 |
| 1985-01-05 | 745 | 750 | 745 | 750 | 12,000 | 2,964.43 |
| 1985-01-04 | 750 | 750 | 744 | 744 | 34,000 | 2,940.71 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
