6754 アンリツ(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 | 2,390 | 2,390 | 2,380 | 2,390 | 22,000 | 2,390 |
| 1985-12-27 | 2,420 | 2,420 | 2,370 | 2,380 | 170,000 | 2,380 |
| 1985-12-26 | 2,450 | 2,450 | 2,400 | 2,420 | 343,000 | 2,420 |
| 1985-12-25 | 2,400 | 2,440 | 2,390 | 2,430 | 299,000 | 2,430 |
| 1985-12-24 | 2,390 | 2,430 | 2,370 | 2,390 | 255,000 | 2,390 |
| 1985-12-23 | 2,420 | 2,420 | 2,370 | 2,370 | 348,000 | 2,370 |
| 1985-12-21 | 2,380 | 2,390 | 2,340 | 2,390 | 162,000 | 2,390 |
| 1985-12-20 | 2,360 | 2,400 | 2,310 | 2,380 | 283,000 | 2,380 |
| 1985-12-19 | 2,380 | 2,380 | 2,360 | 2,380 | 209,000 | 2,380 |
| 1985-12-18 | 2,390 | 2,440 | 2,390 | 2,390 | 218,000 | 2,390 |
| 1985-12-17 | 2,470 | 2,470 | 2,400 | 2,410 | 252,000 | 2,410 |
| 1985-12-16 | 2,470 | 2,490 | 2,430 | 2,440 | 228,000 | 2,440 |
| 1985-12-13 | 2,470 | 2,500 | 2,470 | 2,470 | 246,000 | 2,470 |
| 1985-12-12 | 2,520 | 2,530 | 2,470 | 2,500 | 527,000 | 2,500 |
| 1985-12-11 | 2,500 | 2,500 | 2,460 | 2,490 | 760,000 | 2,490 |
| 1985-12-10 | 2,490 | 2,500 | 2,460 | 2,460 | 297,000 | 2,460 |
| 1985-12-09 | 2,460 | 2,490 | 2,420 | 2,450 | 171,000 | 2,450 |
| 1985-12-07 | 2,490 | 2,500 | 2,470 | 2,490 | 148,000 | 2,490 |
| 1985-12-06 | 2,560 | 2,560 | 2,500 | 2,530 | 1,223,000 | 2,530 |
| 1985-12-05 | 2,500 | 2,520 | 2,460 | 2,520 | 1,434,000 | 2,520 |
| 1985-12-04 | 2,410 | 2,480 | 2,410 | 2,470 | 648,000 | 2,470 |
| 1985-12-03 | 2,420 | 2,440 | 2,410 | 2,410 | 230,000 | 2,410 |
| 1985-12-02 | 2,480 | 2,480 | 2,460 | 2,460 | 180,000 | 2,460 |
| 1985-11-30 | 2,450 | 2,460 | 2,440 | 2,450 | 104,000 | 2,450 |
| 1985-11-29 | 2,460 | 2,460 | 2,430 | 2,430 | 203,000 | 2,430 |
| 1985-11-28 | 2,440 | 2,460 | 2,430 | 2,440 | 395,000 | 2,440 |
| 1985-11-27 | 2,530 | 2,530 | 2,450 | 2,470 | 1,839,000 | 2,470 |
| 1985-11-26 | 2,350 | 2,490 | 2,350 | 2,490 | 1,018,000 | 2,490 |
| 1985-11-25 | 2,410 | 2,430 | 2,380 | 2,390 | 309,000 | 2,390 |
| 1985-11-22 | 2,430 | 2,490 | 2,380 | 2,440 | 1,865,000 | 2,440 |
| 1985-11-21 | 2,430 | 2,440 | 2,340 | 2,390 | 1,186,000 | 2,390 |
| 1985-11-20 | 2,430 | 2,460 | 2,370 | 2,370 | 2,500,000 | 2,370 |
| 1985-11-19 | 2,340 | 2,410 | 2,270 | 2,390 | 2,506,000 | 2,390 |
| 1985-11-18 | 2,300 | 2,340 | 2,290 | 2,320 | 1,107,000 | 2,320 |
| 1985-11-16 | 2,200 | 2,270 | 2,200 | 2,260 | 1,181,000 | 2,260 |
| 1985-11-15 | 2,100 | 2,220 | 2,100 | 2,180 | 1,087,000 | 2,180 |
| 1985-11-14 | 2,050 | 2,110 | 2,040 | 2,110 | 347,000 | 2,110 |
| 1985-11-13 | 2,040 | 2,090 | 2,040 | 2,090 | 406,000 | 2,090 |
| 1985-11-12 | 2,120 | 2,120 | 2,040 | 2,080 | 319,000 | 2,080 |
| 1985-11-11 | 2,140 | 2,140 | 2,080 | 2,080 | 142,000 | 2,080 |
| 1985-11-08 | 2,140 | 2,180 | 2,120 | 2,140 | 681,000 | 2,140 |
| 1985-11-07 | 2,140 | 2,140 | 2,100 | 2,140 | 672,000 | 2,140 |
| 1985-11-06 | 2,070 | 2,110 | 2,060 | 2,100 | 523,000 | 2,100 |
| 1985-11-05 | 2,020 | 2,050 | 2,020 | 2,050 | 152,000 | 2,050 |
| 1985-11-02 | 2,020 | 2,060 | 1,990 | 2,060 | 242,000 | 2,060 |
| 1985-11-01 | 2,060 | 2,060 | 1,970 | 2,010 | 293,000 | 2,010 |
| 1985-10-31 | 2,070 | 2,120 | 2,040 | 2,060 | 961,000 | 2,060 |
| 1985-10-30 | 2,010 | 2,100 | 1,990 | 2,050 | 801,000 | 2,050 |
| 1985-10-29 | 2,000 | 2,060 | 1,990 | 2,010 | 876,000 | 2,010 |
| 1985-10-28 | 1,960 | 2,090 | 1,960 | 2,070 | 703,000 | 2,070 |
| 1985-10-26 | 1,960 | 2,000 | 1,930 | 1,980 | 218,000 | 1,980 |
| 1985-10-25 | 1,980 | 2,020 | 1,950 | 1,990 | 705,000 | 1,990 |
| 1985-10-24 | 1,880 | 1,990 | 1,880 | 1,980 | 461,000 | 1,980 |
| 1985-10-23 | 1,940 | 1,960 | 1,890 | 1,890 | 337,000 | 1,890 |
| 1985-10-22 | 1,870 | 1,950 | 1,850 | 1,910 | 295,000 | 1,910 |
| 1985-10-21 | 1,860 | 1,910 | 1,860 | 1,890 | 144,000 | 1,890 |
| 1985-10-19 | 1,900 | 1,910 | 1,890 | 1,890 | 156,000 | 1,890 |
| 1985-10-18 | 1,920 | 1,940 | 1,880 | 1,910 | 242,000 | 1,910 |
| 1985-10-17 | 2,010 | 2,030 | 1,910 | 1,920 | 712,000 | 1,920 |
| 1985-10-16 | 1,940 | 1,990 | 1,930 | 1,980 | 688,000 | 1,980 |
| 1985-10-15 | 1,860 | 1,940 | 1,850 | 1,920 | 230,000 | 1,920 |
| 1985-10-14 | 1,920 | 1,930 | 1,860 | 1,880 | 536,000 | 1,880 |
| 1985-10-11 | 1,940 | 1,980 | 1,930 | 1,980 | 598,000 | 1,980 |
| 1985-10-09 | 1,850 | 1,920 | 1,840 | 1,910 | 408,000 | 1,910 |
| 1985-10-08 | 1,840 | 1,840 | 1,800 | 1,830 | 143,000 | 1,830 |
| 1985-10-07 | 1,760 | 1,840 | 1,760 | 1,810 | 92,000 | 1,810 |
| 1985-10-05 | 1,800 | 1,800 | 1,750 | 1,750 | 38,000 | 1,750 |
| 1985-10-04 | 1,790 | 1,800 | 1,770 | 1,800 | 77,000 | 1,800 |
| 1985-10-03 | 1,810 | 1,810 | 1,780 | 1,800 | 56,000 | 1,800 |
| 1985-10-02 | 1,780 | 1,820 | 1,770 | 1,820 | 367,000 | 1,820 |
| 1985-10-01 | 1,750 | 1,820 | 1,750 | 1,760 | 199,000 | 1,760 |
| 1985-09-30 | 1,720 | 1,830 | 1,700 | 1,720 | 82,000 | 1,720 |
| 1985-09-28 | 1,680 | 1,710 | 1,670 | 1,710 | 45,000 | 1,710 |
| 1985-09-27 | 1,740 | 1,740 | 1,670 | 1,680 | 64,000 | 1,680 |
| 1985-09-26 | 1,770 | 1,780 | 1,710 | 1,770 | 78,000 | 1,770 |
| 1985-09-25 | 1,810 | 1,840 | 1,780 | 1,800 | 67,000 | 1,800 |
| 1985-09-24 | 1,850 | 1,850 | 1,820 | 1,840 | 159,000 | 1,840 |
| 1985-09-21 | 1,800 | 1,830 | 1,790 | 1,830 | 162,000 | 1,830 |
| 1985-09-20 | 1,810 | 1,820 | 1,800 | 1,800 | 184,000 | 1,800 |
| 1985-09-19 | 1,770 | 1,790 | 1,770 | 1,780 | 95,000 | 1,780 |
| 1985-09-18 | 1,800 | 1,800 | 1,770 | 1,790 | 113,000 | 1,790 |
| 1985-09-17 | 1,840 | 1,850 | 1,820 | 1,820 | 125,000 | 1,820 |
| 1985-09-13 | 1,830 | 1,840 | 1,820 | 1,830 | 207,000 | 1,830 |
| 1985-09-12 | 1,840 | 1,880 | 1,820 | 1,850 | 598,000 | 1,850 |
| 1985-09-11 | 1,810 | 1,870 | 1,800 | 1,860 | 416,000 | 1,860 |
| 1985-09-10 | 1,820 | 1,840 | 1,780 | 1,820 | 327,000 | 1,820 |
| 1985-09-09 | 1,800 | 1,830 | 1,750 | 1,790 | 326,000 | 1,790 |
| 1985-09-07 | 1,720 | 1,750 | 1,700 | 1,750 | 41,000 | 1,750 |
| 1985-09-06 | 1,720 | 1,760 | 1,650 | 1,660 | 252,000 | 1,660 |
| 1985-09-05 | 1,600 | 1,720 | 1,590 | 1,680 | 95,000 | 1,680 |
| 1985-09-04 | 1,620 | 1,620 | 1,580 | 1,600 | 56,000 | 1,600 |
| 1985-09-03 | 1,630 | 1,660 | 1,610 | 1,620 | 57,000 | 1,620 |
| 1985-09-02 | 1,630 | 1,660 | 1,630 | 1,630 | 18,000 | 1,630 |
| 1985-08-30 | 1,640 | 1,650 | 1,590 | 1,620 | 33,000 | 1,620 |
| 1985-08-29 | 1,620 | 1,620 | 1,580 | 1,610 | 514,000 | 1,610 |
| 1985-08-28 | 1,640 | 1,640 | 1,620 | 1,620 | 87,000 | 1,620 |
| 1985-08-27 | 1,650 | 1,650 | 1,640 | 1,640 | 44,000 | 1,640 |
| 1985-08-26 | 1,660 | 1,690 | 1,660 | 1,670 | 64,000 | 1,670 |
| 1985-08-24 | 1,720 | 1,720 | 1,690 | 1,690 | 33,000 | 1,690 |
| 1985-08-23 | 1,650 | 1,720 | 1,650 | 1,720 | 104,000 | 1,720 |
| 1985-08-22 | 1,710 | 1,730 | 1,710 | 1,710 | 92,000 | 1,710 |
| 1985-08-21 | 1,720 | 1,730 | 1,710 | 1,730 | 49,000 | 1,730 |
| 1985-08-20 | 1,730 | 1,730 | 1,690 | 1,700 | 275,000 | 1,700 |
| 1985-08-19 | 1,750 | 1,750 | 1,710 | 1,740 | 35,000 | 1,740 |
| 1985-08-17 | 1,750 | 1,800 | 1,730 | 1,780 | 107,000 | 1,780 |
| 1985-08-16 | 1,750 | 1,780 | 1,710 | 1,760 | 74,000 | 1,760 |
| 1985-08-15 | 1,780 | 1,780 | 1,740 | 1,750 | 80,000 | 1,750 |
| 1985-08-14 | 1,710 | 1,770 | 1,700 | 1,750 | 87,000 | 1,750 |
| 1985-08-13 | 1,660 | 1,710 | 1,650 | 1,700 | 48,000 | 1,700 |
| 1985-08-12 | 1,660 | 1,700 | 1,660 | 1,680 | 48,000 | 1,680 |
| 1985-08-09 | 1,710 | 1,730 | 1,710 | 1,710 | 145,000 | 1,710 |
| 1985-08-08 | 1,760 | 1,780 | 1,710 | 1,710 | 236,000 | 1,710 |
| 1985-08-07 | 1,730 | 1,790 | 1,730 | 1,760 | 267,000 | 1,760 |
| 1985-08-06 | 1,650 | 1,770 | 1,650 | 1,760 | 199,000 | 1,760 |
| 1985-08-05 | 1,700 | 1,700 | 1,680 | 1,680 | 56,000 | 1,680 |
| 1985-08-03 | 1,720 | 1,720 | 1,700 | 1,700 | 65,000 | 1,700 |
| 1985-08-02 | 1,760 | 1,780 | 1,710 | 1,710 | 475,000 | 1,710 |
| 1985-08-01 | 1,550 | 1,730 | 1,550 | 1,700 | 695,000 | 1,700 |
| 1985-07-31 | 1,420 | 1,540 | 1,420 | 1,530 | 102,000 | 1,530 |
| 1985-07-30 | 1,410 | 1,420 | 1,390 | 1,400 | 124,000 | 1,400 |
| 1985-07-29 | 1,480 | 1,480 | 1,440 | 1,440 | 87,000 | 1,440 |
| 1985-07-27 | 1,470 | 1,490 | 1,440 | 1,490 | 127,000 | 1,490 |
| 1985-07-26 | 1,450 | 1,500 | 1,430 | 1,500 | 248,000 | 1,500 |
| 1985-07-25 | 1,520 | 1,520 | 1,430 | 1,440 | 196,000 | 1,440 |
| 1985-07-24 | 1,530 | 1,550 | 1,510 | 1,520 | 156,000 | 1,520 |
| 1985-07-23 | 1,540 | 1,540 | 1,520 | 1,520 | 87,000 | 1,520 |
| 1985-07-22 | 1,540 | 1,580 | 1,510 | 1,530 | 118,000 | 1,530 |
| 1985-07-20 | 1,560 | 1,590 | 1,530 | 1,550 | 108,000 | 1,550 |
| 1985-07-19 | 1,660 | 1,660 | 1,590 | 1,590 | 149,000 | 1,590 |
| 1985-07-18 | 1,670 | 1,670 | 1,640 | 1,670 | 109,000 | 1,670 |
| 1985-07-17 | 1,700 | 1,710 | 1,670 | 1,680 | 170,000 | 1,680 |
| 1985-07-16 | 1,570 | 1,650 | 1,570 | 1,640 | 330,000 | 1,640 |
| 1985-07-15 | 1,600 | 1,610 | 1,550 | 1,600 | 299,000 | 1,600 |
| 1985-07-12 | 1,640 | 1,660 | 1,610 | 1,620 | 328,000 | 1,620 |
| 1985-07-11 | 1,720 | 1,720 | 1,600 | 1,610 | 500,000 | 1,610 |
| 1985-07-10 | 1,740 | 1,740 | 1,670 | 1,690 | 355,000 | 1,690 |
| 1985-07-09 | 1,800 | 1,800 | 1,740 | 1,750 | 131,000 | 1,750 |
| 1985-07-08 | 1,830 | 1,830 | 1,800 | 1,800 | 95,000 | 1,800 |
| 1985-07-06 | 1,860 | 1,860 | 1,860 | 1,860 | 32,000 | 1,860 |
| 1985-07-05 | 1,880 | 1,900 | 1,860 | 1,860 | 55,000 | 1,860 |
| 1985-07-04 | 1,900 | 1,900 | 1,880 | 1,890 | 70,000 | 1,890 |
| 1985-07-03 | 1,900 | 1,930 | 1,850 | 1,900 | 50,000 | 1,900 |
| 1985-07-02 | 1,940 | 1,940 | 1,900 | 1,930 | 200,000 | 1,930 |
| 1985-07-01 | 1,930 | 1,940 | 1,910 | 1,920 | 70,000 | 1,920 |
| 1985-06-29 | 1,980 | 1,980 | 1,920 | 1,960 | 111,000 | 1,960 |
| 1985-06-28 | 1,920 | 1,990 | 1,920 | 1,970 | 423,000 | 1,970 |
| 1985-06-27 | 1,890 | 1,920 | 1,880 | 1,900 | 134,000 | 1,900 |
| 1985-06-26 | 1,870 | 1,940 | 1,850 | 1,910 | 268,000 | 1,910 |
| 1985-06-25 | 1,810 | 1,850 | 1,800 | 1,850 | 207,000 | 1,850 |
| 1985-06-24 | 1,840 | 1,850 | 1,820 | 1,820 | 526,000 | 1,820 |
| 1985-06-22 | 1,770 | 1,840 | 1,770 | 1,840 | 421,000 | 1,840 |
| 1985-06-21 | 1,720 | 1,780 | 1,710 | 1,780 | 551,000 | 1,780 |
| 1985-06-20 | 1,770 | 1,790 | 1,700 | 1,750 | 449,000 | 1,750 |
| 1985-06-19 | 1,840 | 1,850 | 1,800 | 1,800 | 209,000 | 1,800 |
| 1985-06-18 | 1,870 | 1,880 | 1,860 | 1,860 | 148,000 | 1,860 |
| 1985-06-17 | 1,920 | 1,920 | 1,880 | 1,900 | 71,000 | 1,900 |
| 1985-06-15 | 1,910 | 1,980 | 1,910 | 1,920 | 68,000 | 1,920 |
| 1985-06-14 | 1,920 | 1,940 | 1,880 | 1,900 | 96,000 | 1,900 |
| 1985-06-13 | 1,930 | 1,930 | 1,900 | 1,900 | 82,000 | 1,900 |
| 1985-06-12 | 2,000 | 2,000 | 1,960 | 1,960 | 53,000 | 1,960 |
| 1985-06-11 | 1,950 | 2,050 | 1,950 | 2,000 | 720,000 | 2,000 |
| 1985-06-10 | 1,920 | 1,970 | 1,860 | 1,950 | 265,000 | 1,950 |
| 1985-06-07 | 1,840 | 1,950 | 1,830 | 1,950 | 381,000 | 1,950 |
| 1985-06-06 | 1,970 | 1,970 | 1,900 | 1,920 | 146,000 | 1,920 |
| 1985-06-05 | 1,950 | 2,020 | 1,950 | 2,000 | 278,000 | 2,000 |
| 1985-06-04 | 1,840 | 1,960 | 1,840 | 1,950 | 174,000 | 1,950 |
| 1985-06-03 | 1,870 | 1,870 | 1,820 | 1,830 | 137,000 | 1,830 |
| 1985-06-01 | 1,950 | 1,980 | 1,930 | 1,930 | 160,000 | 1,930 |
| 1985-05-31 | 2,030 | 2,030 | 1,950 | 1,980 | 819,000 | 1,980 |
| 1985-05-30 | 2,080 | 2,080 | 2,040 | 2,050 | 222,000 | 2,050 |
| 1985-05-29 | 2,130 | 2,150 | 2,050 | 2,080 | 308,000 | 2,080 |
| 1985-05-28 | 2,150 | 2,180 | 2,110 | 2,150 | 278,000 | 2,150 |
| 1985-05-27 | 2,190 | 2,210 | 2,170 | 2,190 | 67,000 | 2,190 |
| 1985-05-25 | 2,190 | 2,200 | 2,180 | 2,190 | 50,000 | 2,190 |
| 1985-05-24 | 2,240 | 2,240 | 2,180 | 2,190 | 92,000 | 2,190 |
| 1985-05-23 | 2,240 | 2,270 | 2,240 | 2,270 | 32,000 | 2,270 |
| 1985-05-22 | 2,310 | 2,320 | 2,280 | 2,320 | 68,000 | 2,320 |
| 1985-05-21 | 2,360 | 2,370 | 2,330 | 2,370 | 183,000 | 2,370 |
| 1985-05-20 | 2,350 | 2,350 | 2,320 | 2,320 | 63,000 | 2,320 |
| 1985-05-18 | 2,300 | 2,360 | 2,300 | 2,350 | 88,000 | 2,350 |
| 1985-05-17 | 2,260 | 2,290 | 2,210 | 2,290 | 91,000 | 2,290 |
| 1985-05-16 | 2,260 | 2,290 | 2,250 | 2,260 | 50,000 | 2,260 |
| 1985-05-15 | 2,280 | 2,280 | 2,200 | 2,210 | 218,000 | 2,210 |
| 1985-05-14 | 2,350 | 2,350 | 2,310 | 2,310 | 121,000 | 2,310 |
| 1985-05-13 | 2,310 | 2,350 | 2,300 | 2,350 | 61,000 | 2,350 |
| 1985-05-10 | 2,280 | 2,310 | 2,240 | 2,270 | 41,000 | 2,270 |
| 1985-05-09 | 2,310 | 2,310 | 2,260 | 2,310 | 50,000 | 2,310 |
| 1985-05-08 | 2,350 | 2,350 | 2,320 | 2,340 | 60,000 | 2,340 |
| 1985-05-07 | 2,380 | 2,400 | 2,360 | 2,380 | 87,000 | 2,380 |
| 1985-05-04 | 2,350 | 2,390 | 2,350 | 2,380 | 45,000 | 2,380 |
| 1985-05-02 | 2,360 | 2,430 | 2,310 | 2,390 | 200,000 | 2,390 |
| 1985-05-01 | 2,410 | 2,440 | 2,380 | 2,380 | 239,000 | 2,380 |
| 1985-04-30 | 2,390 | 2,440 | 2,390 | 2,440 | 62,000 | 2,440 |
| 1985-04-27 | 2,410 | 2,450 | 2,390 | 2,450 | 79,000 | 2,450 |
| 1985-04-26 | 2,470 | 2,480 | 2,410 | 2,410 | 398,000 | 2,410 |
| 1985-04-25 | 2,330 | 2,450 | 2,330 | 2,430 | 425,000 | 2,430 |
| 1985-04-24 | 2,250 | 2,330 | 2,250 | 2,330 | 218,000 | 2,330 |
| 1985-04-23 | 2,210 | 2,260 | 2,200 | 2,240 | 78,000 | 2,240 |
| 1985-04-22 | 2,290 | 2,320 | 2,250 | 2,250 | 207,000 | 2,250 |
| 1985-04-20 | 2,240 | 2,330 | 2,240 | 2,330 | 195,000 | 2,330 |
| 1985-04-19 | 2,100 | 2,320 | 2,080 | 2,320 | 358,000 | 2,320 |
| 1985-04-18 | 2,080 | 2,140 | 2,080 | 2,110 | 147,000 | 2,110 |
| 1985-04-17 | 2,090 | 2,090 | 2,060 | 2,070 | 179,000 | 2,070 |
| 1985-04-16 | 2,130 | 2,130 | 2,030 | 2,060 | 206,000 | 2,060 |
| 1985-04-15 | 2,200 | 2,240 | 2,130 | 2,130 | 214,000 | 2,130 |
| 1985-04-12 | 2,270 | 2,280 | 2,200 | 2,280 | 80,000 | 2,280 |
| 1985-04-11 | 2,270 | 2,280 | 2,240 | 2,240 | 65,000 | 2,240 |
| 1985-04-10 | 2,290 | 2,300 | 2,270 | 2,270 | 76,000 | 2,270 |
| 1985-04-09 | 2,350 | 2,350 | 2,300 | 2,330 | 31,000 | 2,330 |
| 1985-04-08 | 2,290 | 2,350 | 2,290 | 2,350 | 29,000 | 2,350 |
| 1985-04-06 | 2,240 | 2,280 | 2,240 | 2,280 | 67,000 | 2,280 |
| 1985-04-05 | 2,300 | 2,330 | 2,280 | 2,280 | 194,000 | 2,280 |
| 1985-04-04 | 2,320 | 2,320 | 2,300 | 2,300 | 70,000 | 2,300 |
| 1985-04-03 | 2,300 | 2,350 | 2,300 | 2,330 | 163,000 | 2,330 |
| 1985-04-02 | 2,320 | 2,330 | 2,310 | 2,320 | 84,000 | 2,320 |
| 1985-04-01 | 2,220 | 2,320 | 2,220 | 2,300 | 97,000 | 2,300 |
| 1985-03-30 | 2,200 | 2,270 | 2,200 | 2,250 | 55,000 | 2,250 |
| 1985-03-29 | 2,250 | 2,250 | 2,170 | 2,170 | 84,000 | 2,170 |
| 1985-03-28 | 2,300 | 2,310 | 2,170 | 2,250 | 167,000 | 2,250 |
| 1985-03-27 | 2,240 | 2,320 | 2,200 | 2,320 | 301,000 | 2,320 |
| 1985-03-26 | 2,620 | 2,630 | 2,600 | 2,600 | 196,000 | 2,363.64 |
| 1985-03-25 | 2,640 | 2,640 | 2,600 | 2,620 | 113,000 | 2,381.82 |
| 1985-03-23 | 2,630 | 2,650 | 2,600 | 2,620 | 114,000 | 2,381.82 |
| 1985-03-22 | 2,650 | 2,680 | 2,620 | 2,650 | 220,000 | 2,409.09 |
| 1985-03-20 | 2,670 | 2,700 | 2,650 | 2,660 | 176,000 | 2,418.18 |
| 1985-03-19 | 2,640 | 2,650 | 2,620 | 2,630 | 221,000 | 2,390.91 |
| 1985-03-18 | 2,650 | 2,660 | 2,640 | 2,660 | 122,000 | 2,418.18 |
| 1985-03-16 | 2,620 | 2,650 | 2,620 | 2,650 | 48,000 | 2,409.09 |
| 1985-03-15 | 2,670 | 2,670 | 2,620 | 2,660 | 357,000 | 2,418.18 |
| 1985-03-14 | 2,680 | 2,680 | 2,660 | 2,680 | 443,000 | 2,436.36 |
| 1985-03-13 | 2,690 | 2,730 | 2,660 | 2,680 | 510,000 | 2,436.36 |
| 1985-03-12 | 2,690 | 2,750 | 2,640 | 2,690 | 519,000 | 2,445.45 |
| 1985-03-11 | 2,650 | 2,650 | 2,640 | 2,650 | 568,000 | 2,409.09 |
| 1985-03-08 | 2,640 | 2,680 | 2,640 | 2,660 | 195,000 | 2,418.18 |
| 1985-03-07 | 2,720 | 2,730 | 2,680 | 2,700 | 72,000 | 2,454.55 |
| 1985-03-06 | 2,690 | 2,750 | 2,690 | 2,750 | 109,000 | 2,500 |
| 1985-03-05 | 2,740 | 2,740 | 2,720 | 2,730 | 183,000 | 2,481.82 |
| 1985-03-04 | 2,610 | 2,790 | 2,580 | 2,780 | 777,000 | 2,527.27 |
| 1985-03-02 | 2,600 | 2,650 | 2,590 | 2,610 | 105,000 | 2,372.73 |
| 1985-03-01 | 2,590 | 2,680 | 2,580 | 2,640 | 213,000 | 2,400 |
| 1985-02-28 | 2,570 | 2,640 | 2,570 | 2,570 | 115,000 | 2,336.36 |
| 1985-02-27 | 2,560 | 2,590 | 2,560 | 2,560 | 123,000 | 2,327.27 |
| 1985-02-26 | 2,600 | 2,620 | 2,560 | 2,590 | 377,000 | 2,354.55 |
| 1985-02-25 | 2,600 | 2,620 | 2,560 | 2,600 | 344,000 | 2,363.64 |
| 1985-02-23 | 2,640 | 2,640 | 2,600 | 2,600 | 155,000 | 2,363.64 |
| 1985-02-22 | 2,640 | 2,680 | 2,640 | 2,640 | 215,000 | 2,400 |
| 1985-02-21 | 2,600 | 2,690 | 2,600 | 2,680 | 266,000 | 2,436.36 |
| 1985-02-20 | 2,590 | 2,650 | 2,590 | 2,640 | 170,000 | 2,400 |
| 1985-02-19 | 2,550 | 2,630 | 2,550 | 2,630 | 192,000 | 2,390.91 |
| 1985-02-18 | 2,630 | 2,630 | 2,590 | 2,590 | 67,000 | 2,354.55 |
| 1985-02-16 | 2,650 | 2,690 | 2,630 | 2,630 | 223,000 | 2,390.91 |
| 1985-02-15 | 2,620 | 2,690 | 2,600 | 2,650 | 304,000 | 2,409.09 |
| 1985-02-14 | 2,610 | 2,640 | 2,600 | 2,600 | 89,000 | 2,363.64 |
| 1985-02-13 | 2,570 | 2,600 | 2,570 | 2,570 | 147,000 | 2,336.36 |
| 1985-02-12 | 2,560 | 2,570 | 2,550 | 2,570 | 91,000 | 2,336.36 |
| 1985-02-08 | 2,570 | 2,600 | 2,560 | 2,560 | 187,000 | 2,327.27 |
| 1985-02-07 | 2,560 | 2,590 | 2,550 | 2,560 | 173,000 | 2,327.27 |
| 1985-02-06 | 2,560 | 2,580 | 2,550 | 2,570 | 185,000 | 2,336.36 |
| 1985-02-05 | 2,580 | 2,590 | 2,560 | 2,580 | 194,000 | 2,345.45 |
| 1985-02-04 | 2,620 | 2,630 | 2,570 | 2,600 | 177,000 | 2,363.64 |
| 1985-02-02 | 2,610 | 2,620 | 2,600 | 2,620 | 71,000 | 2,381.82 |
| 1985-02-01 | 2,690 | 2,690 | 2,610 | 2,670 | 104,000 | 2,427.27 |
| 1985-01-31 | 2,650 | 2,740 | 2,640 | 2,690 | 291,000 | 2,445.45 |
| 1985-01-30 | 2,630 | 2,700 | 2,630 | 2,700 | 130,000 | 2,454.55 |
| 1985-01-29 | 2,650 | 2,650 | 2,600 | 2,640 | 157,000 | 2,400 |
| 1985-01-28 | 2,670 | 2,700 | 2,630 | 2,650 | 107,000 | 2,409.09 |
| 1985-01-26 | 2,640 | 2,690 | 2,630 | 2,690 | 97,000 | 2,445.45 |
| 1985-01-25 | 2,690 | 2,690 | 2,630 | 2,670 | 172,000 | 2,427.27 |
| 1985-01-24 | 2,690 | 2,730 | 2,660 | 2,730 | 224,000 | 2,481.82 |
| 1985-01-23 | 2,680 | 2,720 | 2,650 | 2,660 | 97,000 | 2,418.18 |
| 1985-01-22 | 2,740 | 2,770 | 2,700 | 2,700 | 328,000 | 2,454.55 |
| 1985-01-21 | 2,670 | 2,720 | 2,670 | 2,720 | 130,000 | 2,472.73 |
| 1985-01-19 | 2,690 | 2,690 | 2,650 | 2,650 | 128,000 | 2,409.09 |
| 1985-01-18 | 2,700 | 2,730 | 2,680 | 2,690 | 165,000 | 2,445.45 |
| 1985-01-17 | 2,770 | 2,780 | 2,730 | 2,740 | 313,000 | 2,490.91 |
| 1985-01-16 | 2,770 | 2,790 | 2,770 | 2,770 | 131,000 | 2,518.18 |
| 1985-01-14 | 2,760 | 2,790 | 2,750 | 2,750 | 119,000 | 2,500 |
| 1985-01-11 | 2,800 | 2,820 | 2,750 | 2,760 | 422,000 | 2,509.09 |
| 1985-01-10 | 2,840 | 2,840 | 2,780 | 2,790 | 809,000 | 2,536.36 |
| 1985-01-09 | 2,780 | 2,810 | 2,740 | 2,750 | 779,000 | 2,500 |
| 1985-01-08 | 2,650 | 2,740 | 2,630 | 2,720 | 250,000 | 2,472.73 |
| 1985-01-07 | 2,680 | 2,680 | 2,640 | 2,650 | 74,000 | 2,409.09 |
| 1985-01-05 | 2,670 | 2,670 | 2,630 | 2,660 | 37,000 | 2,418.18 |
| 1985-01-04 | 2,660 | 2,660 | 2,630 | 2,630 | 58,000 | 2,390.91 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
