6758 ソニーグループ(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 | 4,090 | 4,150 | 4,080 | 4,080 | 196,200 | 370.91 |
| 1985-12-27 | 4,120 | 4,120 | 4,080 | 4,090 | 309,900 | 371.82 |
| 1985-12-26 | 4,160 | 4,190 | 4,070 | 4,090 | 426,700 | 371.82 |
| 1985-12-25 | 4,100 | 4,240 | 4,100 | 4,130 | 685,400 | 375.46 |
| 1985-12-24 | 4,010 | 4,120 | 4,000 | 4,090 | 540,000 | 371.82 |
| 1985-12-23 | 3,960 | 4,040 | 3,960 | 4,000 | 702,900 | 363.64 |
| 1985-12-21 | 3,990 | 3,990 | 3,950 | 3,980 | 311,900 | 361.82 |
| 1985-12-20 | 4,010 | 4,090 | 4,000 | 4,050 | 1,131,500 | 368.18 |
| 1985-12-19 | 4,150 | 4,160 | 4,120 | 4,140 | 392,600 | 376.36 |
| 1985-12-18 | 4,170 | 4,240 | 4,150 | 4,170 | 668,800 | 379.09 |
| 1985-12-17 | 4,300 | 4,310 | 4,180 | 4,200 | 1,117,600 | 381.82 |
| 1985-12-16 | 4,350 | 4,350 | 4,270 | 4,300 | 1,136,200 | 390.91 |
| 1985-12-13 | 4,170 | 4,310 | 4,150 | 4,280 | 2,790,700 | 389.09 |
| 1985-12-12 | 4,150 | 4,170 | 4,110 | 4,130 | 1,359,300 | 375.46 |
| 1985-12-11 | 3,980 | 4,130 | 3,970 | 4,100 | 1,801,900 | 372.73 |
| 1985-12-10 | 3,920 | 3,960 | 3,880 | 3,920 | 416,800 | 356.36 |
| 1985-12-09 | 3,850 | 3,880 | 3,850 | 3,870 | 301,500 | 351.82 |
| 1985-12-07 | 3,840 | 3,890 | 3,840 | 3,870 | 192,500 | 351.82 |
| 1985-12-06 | 3,990 | 4,000 | 3,940 | 3,940 | 438,700 | 358.18 |
| 1985-12-05 | 3,990 | 4,020 | 3,960 | 4,000 | 1,008,400 | 363.64 |
| 1985-12-04 | 3,830 | 3,920 | 3,830 | 3,890 | 509,800 | 353.64 |
| 1985-12-03 | 3,820 | 3,840 | 3,800 | 3,820 | 670,500 | 347.27 |
| 1985-12-02 | 3,820 | 3,870 | 3,820 | 3,830 | 245,600 | 348.18 |
| 1985-11-30 | 3,810 | 3,840 | 3,810 | 3,830 | 114,700 | 348.18 |
| 1985-11-29 | 3,860 | 3,880 | 3,830 | 3,880 | 273,300 | 352.73 |
| 1985-11-28 | 3,870 | 3,930 | 3,850 | 3,860 | 297,400 | 350.91 |
| 1985-11-27 | 3,800 | 3,860 | 3,800 | 3,820 | 220,400 | 347.27 |
| 1985-11-26 | 3,780 | 3,820 | 3,770 | 3,800 | 282,200 | 345.46 |
| 1985-11-25 | 3,880 | 3,880 | 3,810 | 3,830 | 250,000 | 348.18 |
| 1985-11-22 | 3,950 | 3,990 | 3,860 | 3,900 | 1,041,800 | 354.55 |
| 1985-11-21 | 3,950 | 3,960 | 3,880 | 3,900 | 819,500 | 354.55 |
| 1985-11-20 | 3,830 | 3,920 | 3,820 | 3,890 | 854,500 | 353.64 |
| 1985-11-19 | 3,790 | 3,830 | 3,750 | 3,820 | 584,600 | 347.27 |
| 1985-11-18 | 3,760 | 3,830 | 3,760 | 3,780 | 304,000 | 343.64 |
| 1985-11-16 | 3,760 | 3,770 | 3,740 | 3,760 | 185,700 | 341.82 |
| 1985-11-15 | 3,680 | 3,780 | 3,680 | 3,740 | 474,000 | 340 |
| 1985-11-14 | 3,700 | 3,700 | 3,600 | 3,670 | 523,900 | 333.64 |
| 1985-11-13 | 3,740 | 3,750 | 3,700 | 3,720 | 356,800 | 338.18 |
| 1985-11-12 | 3,760 | 3,770 | 3,730 | 3,760 | 173,700 | 341.82 |
| 1985-11-11 | 3,800 | 3,800 | 3,750 | 3,750 | 221,700 | 340.91 |
| 1985-11-08 | 3,810 | 3,820 | 3,770 | 3,790 | 186,000 | 344.55 |
| 1985-11-07 | 3,820 | 3,820 | 3,760 | 3,760 | 381,200 | 341.82 |
| 1985-11-06 | 3,800 | 3,840 | 3,800 | 3,820 | 237,700 | 347.27 |
| 1985-11-05 | 3,750 | 3,770 | 3,720 | 3,720 | 180,900 | 338.18 |
| 1985-11-02 | 3,830 | 3,830 | 3,800 | 3,800 | 132,000 | 345.46 |
| 1985-11-01 | 3,880 | 3,890 | 3,820 | 3,850 | 437,200 | 350 |
| 1985-10-31 | 3,930 | 3,940 | 3,900 | 3,930 | 283,900 | 357.27 |
| 1985-10-30 | 3,940 | 3,970 | 3,910 | 3,930 | 389,800 | 357.27 |
| 1985-10-29 | 4,000 | 4,040 | 3,890 | 3,900 | 1,482,400 | 354.55 |
| 1985-10-28 | 3,940 | 4,110 | 3,900 | 4,050 | 1,196,800 | 368.18 |
| 1985-10-26 | 3,820 | 3,920 | 3,800 | 3,890 | 239,000 | 353.64 |
| 1985-10-25 | 3,940 | 3,970 | 3,870 | 3,870 | 1,673,100 | 351.82 |
| 1985-10-24 | 3,760 | 3,860 | 3,750 | 3,830 | 1,173,600 | 348.18 |
| 1985-10-23 | 3,730 | 3,770 | 3,710 | 3,710 | 868,600 | 337.27 |
| 1985-10-22 | 3,710 | 3,760 | 3,700 | 3,730 | 914,100 | 339.09 |
| 1985-10-21 | 3,790 | 3,790 | 3,750 | 3,770 | 230,200 | 342.73 |
| 1985-10-19 | 3,780 | 3,800 | 3,760 | 3,790 | 174,500 | 344.55 |
| 1985-10-18 | 3,760 | 3,820 | 3,730 | 3,760 | 632,600 | 341.82 |
| 1985-10-17 | 3,850 | 3,850 | 3,770 | 3,800 | 1,033,600 | 345.46 |
| 1985-10-16 | 3,710 | 3,810 | 3,700 | 3,730 | 1,425,300 | 339.09 |
| 1985-10-15 | 3,650 | 3,700 | 3,610 | 3,690 | 339,500 | 335.46 |
| 1985-10-14 | 3,700 | 3,700 | 3,570 | 3,570 | 590,300 | 324.55 |
| 1985-10-11 | 3,640 | 3,710 | 3,620 | 3,680 | 784,500 | 334.55 |
| 1985-10-09 | 3,590 | 3,660 | 3,580 | 3,600 | 1,013,000 | 327.27 |
| 1985-10-08 | 3,500 | 3,600 | 3,500 | 3,560 | 576,800 | 323.64 |
| 1985-10-07 | 3,450 | 3,550 | 3,450 | 3,490 | 579,700 | 317.27 |
| 1985-10-05 | 3,450 | 3,470 | 3,440 | 3,450 | 132,900 | 313.64 |
| 1985-10-04 | 3,460 | 3,500 | 3,440 | 3,470 | 179,100 | 315.46 |
| 1985-10-03 | 3,540 | 3,550 | 3,430 | 3,460 | 440,300 | 314.55 |
| 1985-10-02 | 3,500 | 3,590 | 3,470 | 3,590 | 537,700 | 326.36 |
| 1985-10-01 | 3,350 | 3,580 | 3,350 | 3,520 | 697,900 | 320 |
| 1985-09-30 | 3,340 | 3,390 | 3,340 | 3,360 | 153,100 | 305.46 |
| 1985-09-28 | 3,320 | 3,350 | 3,310 | 3,330 | 211,500 | 302.73 |
| 1985-09-27 | 3,400 | 3,400 | 3,350 | 3,360 | 704,500 | 305.46 |
| 1985-09-26 | 3,500 | 3,530 | 3,430 | 3,430 | 430,100 | 311.82 |
| 1985-09-25 | 3,570 | 3,570 | 3,520 | 3,530 | 260,500 | 320.91 |
| 1985-09-24 | 3,640 | 3,670 | 3,590 | 3,600 | 354,400 | 327.27 |
| 1985-09-21 | 3,610 | 3,630 | 3,560 | 3,580 | 217,200 | 325.46 |
| 1985-09-20 | 3,630 | 3,670 | 3,620 | 3,630 | 476,100 | 330 |
| 1985-09-19 | 3,590 | 3,620 | 3,590 | 3,600 | 93,000 | 327.27 |
| 1985-09-18 | 3,610 | 3,650 | 3,570 | 3,590 | 290,900 | 326.36 |
| 1985-09-17 | 3,750 | 3,750 | 3,690 | 3,700 | 154,700 | 336.36 |
| 1985-09-13 | 3,760 | 3,760 | 3,710 | 3,720 | 166,300 | 338.18 |
| 1985-09-12 | 3,780 | 3,860 | 3,780 | 3,790 | 720,000 | 344.55 |
| 1985-09-11 | 3,780 | 3,890 | 3,770 | 3,880 | 830,900 | 352.73 |
| 1985-09-10 | 3,660 | 3,740 | 3,660 | 3,730 | 681,200 | 339.09 |
| 1985-09-09 | 3,640 | 3,670 | 3,580 | 3,590 | 352,100 | 326.36 |
| 1985-09-07 | 3,510 | 3,630 | 3,500 | 3,540 | 204,500 | 321.82 |
| 1985-09-06 | 3,530 | 3,530 | 3,480 | 3,480 | 189,200 | 316.36 |
| 1985-09-05 | 3,480 | 3,540 | 3,480 | 3,480 | 197,000 | 316.36 |
| 1985-09-04 | 3,500 | 3,530 | 3,460 | 3,530 | 308,800 | 320.91 |
| 1985-09-03 | 3,560 | 3,590 | 3,550 | 3,550 | 120,800 | 322.73 |
| 1985-09-02 | 3,580 | 3,590 | 3,550 | 3,550 | 147,600 | 322.73 |
| 1985-08-31 | 3,590 | 3,600 | 3,570 | 3,570 | 144,200 | 324.55 |
| 1985-08-30 | 3,590 | 3,590 | 3,550 | 3,550 | 151,000 | 322.73 |
| 1985-08-29 | 3,620 | 3,650 | 3,550 | 3,550 | 353,500 | 322.73 |
| 1985-08-28 | 3,710 | 3,710 | 3,620 | 3,620 | 356,100 | 329.09 |
| 1985-08-27 | 3,710 | 3,740 | 3,710 | 3,720 | 109,200 | 338.18 |
| 1985-08-26 | 3,720 | 3,730 | 3,710 | 3,720 | 191,600 | 338.18 |
| 1985-08-24 | 3,720 | 3,720 | 3,700 | 3,720 | 68,000 | 338.18 |
| 1985-08-23 | 3,710 | 3,750 | 3,700 | 3,750 | 220,900 | 340.91 |
| 1985-08-22 | 3,790 | 3,790 | 3,760 | 3,780 | 243,700 | 343.64 |
| 1985-08-21 | 3,780 | 3,800 | 3,740 | 3,800 | 235,700 | 345.46 |
| 1985-08-20 | 3,780 | 3,780 | 3,710 | 3,750 | 160,100 | 340.91 |
| 1985-08-19 | 3,730 | 3,780 | 3,730 | 3,770 | 78,300 | 342.73 |
| 1985-08-17 | 3,710 | 3,750 | 3,700 | 3,750 | 134,300 | 340.91 |
| 1985-08-16 | 3,650 | 3,710 | 3,650 | 3,700 | 375,700 | 336.36 |
| 1985-08-15 | 3,710 | 3,730 | 3,650 | 3,650 | 300,300 | 331.82 |
| 1985-08-14 | 3,640 | 3,800 | 3,640 | 3,740 | 282,600 | 340 |
| 1985-08-13 | 3,650 | 3,670 | 3,630 | 3,630 | 332,000 | 330 |
| 1985-08-12 | 3,700 | 3,730 | 3,670 | 3,670 | 91,300 | 333.64 |
| 1985-08-09 | 3,790 | 3,800 | 3,750 | 3,750 | 103,100 | 340.91 |
| 1985-08-08 | 3,780 | 3,810 | 3,770 | 3,800 | 206,200 | 345.46 |
| 1985-08-07 | 3,760 | 3,840 | 3,760 | 3,780 | 590,500 | 343.64 |
| 1985-08-06 | 3,670 | 3,840 | 3,670 | 3,800 | 521,400 | 345.46 |
| 1985-08-05 | 3,700 | 3,710 | 3,670 | 3,670 | 127,500 | 333.64 |
| 1985-08-03 | 3,650 | 3,700 | 3,650 | 3,660 | 106,700 | 332.73 |
| 1985-08-02 | 3,710 | 3,730 | 3,640 | 3,640 | 279,700 | 330.91 |
| 1985-08-01 | 3,550 | 3,790 | 3,530 | 3,700 | 1,030,300 | 336.36 |
| 1985-07-31 | 3,500 | 3,550 | 3,490 | 3,500 | 555,800 | 318.18 |
| 1985-07-30 | 3,430 | 3,480 | 3,400 | 3,410 | 495,700 | 310 |
| 1985-07-29 | 3,600 | 3,600 | 3,530 | 3,530 | 211,500 | 320.91 |
| 1985-07-27 | 3,620 | 3,640 | 3,600 | 3,600 | 181,200 | 327.27 |
| 1985-07-26 | 3,580 | 3,650 | 3,570 | 3,610 | 311,700 | 328.18 |
| 1985-07-25 | 3,680 | 3,710 | 3,570 | 3,610 | 248,600 | 328.18 |
| 1985-07-24 | 3,750 | 3,750 | 3,700 | 3,710 | 190,900 | 337.27 |
| 1985-07-23 | 3,760 | 3,780 | 3,750 | 3,750 | 75,000 | 340.91 |
| 1985-07-22 | 3,800 | 3,800 | 3,750 | 3,780 | 80,700 | 343.64 |
| 1985-07-20 | 3,850 | 3,850 | 3,750 | 3,750 | 142,200 | 340.91 |
| 1985-07-19 | 3,870 | 3,890 | 3,830 | 3,840 | 192,900 | 349.09 |
| 1985-07-18 | 3,940 | 3,950 | 3,870 | 3,920 | 213,600 | 356.36 |
| 1985-07-17 | 3,880 | 3,930 | 3,850 | 3,900 | 280,800 | 354.55 |
| 1985-07-16 | 3,730 | 3,810 | 3,720 | 3,790 | 276,700 | 344.55 |
| 1985-07-15 | 3,810 | 3,820 | 3,720 | 3,780 | 225,700 | 343.64 |
| 1985-07-12 | 3,820 | 3,870 | 3,810 | 3,830 | 314,100 | 348.18 |
| 1985-07-11 | 3,880 | 3,880 | 3,820 | 3,820 | 315,600 | 347.27 |
| 1985-07-10 | 3,930 | 3,940 | 3,880 | 3,880 | 201,300 | 352.73 |
| 1985-07-09 | 4,000 | 4,010 | 3,980 | 3,980 | 303,000 | 361.82 |
| 1985-07-08 | 4,090 | 4,100 | 4,060 | 4,060 | 79,300 | 369.09 |
| 1985-07-06 | 4,060 | 4,120 | 4,060 | 4,100 | 90,000 | 372.73 |
| 1985-07-05 | 4,100 | 4,190 | 4,100 | 4,100 | 327,700 | 372.73 |
| 1985-07-04 | 4,080 | 4,150 | 4,070 | 4,130 | 189,200 | 375.46 |
| 1985-07-03 | 4,060 | 4,150 | 4,060 | 4,100 | 216,900 | 372.73 |
| 1985-07-02 | 4,090 | 4,110 | 4,080 | 4,080 | 154,000 | 370.91 |
| 1985-07-01 | 4,160 | 4,190 | 4,130 | 4,130 | 163,400 | 375.46 |
| 1985-06-29 | 4,160 | 4,200 | 4,160 | 4,160 | 247,000 | 378.18 |
| 1985-06-28 | 4,130 | 4,240 | 4,100 | 4,210 | 675,900 | 382.73 |
| 1985-06-27 | 4,110 | 4,120 | 4,030 | 4,080 | 298,000 | 370.91 |
| 1985-06-26 | 4,090 | 4,150 | 4,060 | 4,090 | 358,200 | 371.82 |
| 1985-06-25 | 4,000 | 4,110 | 4,000 | 4,050 | 370,900 | 368.18 |
| 1985-06-24 | 3,970 | 4,030 | 3,950 | 4,000 | 246,200 | 363.64 |
| 1985-06-22 | 3,890 | 3,930 | 3,890 | 3,920 | 154,200 | 356.36 |
| 1985-06-21 | 3,800 | 3,860 | 3,770 | 3,780 | 441,100 | 343.64 |
| 1985-06-20 | 3,850 | 3,870 | 3,790 | 3,800 | 345,200 | 345.46 |
| 1985-06-19 | 3,910 | 3,930 | 3,880 | 3,900 | 212,200 | 354.55 |
| 1985-06-18 | 3,970 | 3,980 | 3,950 | 3,950 | 120,300 | 359.09 |
| 1985-06-17 | 3,990 | 4,030 | 3,970 | 3,970 | 150,900 | 360.91 |
| 1985-06-15 | 4,040 | 4,040 | 4,000 | 4,010 | 115,800 | 364.55 |
| 1985-06-14 | 4,010 | 4,030 | 3,990 | 4,000 | 335,800 | 363.64 |
| 1985-06-13 | 4,080 | 4,100 | 4,060 | 4,060 | 123,700 | 369.09 |
| 1985-06-12 | 4,210 | 4,210 | 4,130 | 4,130 | 108,900 | 375.46 |
| 1985-06-11 | 4,110 | 4,230 | 4,080 | 4,170 | 554,100 | 379.09 |
| 1985-06-10 | 4,010 | 4,090 | 4,000 | 4,090 | 280,400 | 371.82 |
| 1985-06-07 | 3,960 | 4,070 | 3,920 | 4,060 | 285,600 | 369.09 |
| 1985-06-06 | 3,980 | 4,000 | 3,960 | 3,980 | 104,800 | 361.82 |
| 1985-06-05 | 4,000 | 4,010 | 3,980 | 3,980 | 324,700 | 361.82 |
| 1985-06-04 | 3,940 | 4,040 | 3,940 | 4,000 | 375,300 | 363.64 |
| 1985-06-03 | 4,060 | 4,060 | 3,900 | 3,940 | 530,000 | 358.18 |
| 1985-06-01 | 4,190 | 4,190 | 4,110 | 4,110 | 207,600 | 373.64 |
| 1985-05-31 | 4,190 | 4,240 | 4,190 | 4,220 | 232,200 | 383.64 |
| 1985-05-30 | 4,160 | 4,190 | 4,140 | 4,190 | 240,900 | 380.91 |
| 1985-05-29 | 4,120 | 4,140 | 4,100 | 4,140 | 123,800 | 376.36 |
| 1985-05-28 | 4,090 | 4,140 | 4,090 | 4,090 | 131,000 | 371.82 |
| 1985-05-27 | 4,100 | 4,140 | 4,070 | 4,140 | 102,900 | 376.36 |
| 1985-05-25 | 4,110 | 4,110 | 4,060 | 4,060 | 54,800 | 369.09 |
| 1985-05-24 | 4,090 | 4,090 | 4,060 | 4,060 | 235,500 | 369.09 |
| 1985-05-23 | 4,140 | 4,140 | 4,080 | 4,110 | 161,000 | 373.64 |
| 1985-05-22 | 4,190 | 4,200 | 4,110 | 4,110 | 171,200 | 373.64 |
| 1985-05-21 | 4,160 | 4,180 | 4,130 | 4,160 | 402,800 | 378.18 |
| 1985-05-20 | 4,070 | 4,080 | 4,050 | 4,060 | 213,100 | 369.09 |
| 1985-05-18 | 4,020 | 4,080 | 4,020 | 4,050 | 275,900 | 368.18 |
| 1985-05-17 | 3,990 | 4,010 | 3,960 | 3,970 | 217,100 | 360.91 |
| 1985-05-16 | 3,990 | 4,020 | 3,980 | 4,010 | 485,000 | 364.55 |
| 1985-05-15 | 4,150 | 4,150 | 4,010 | 4,020 | 434,200 | 365.46 |
| 1985-05-14 | 4,150 | 4,180 | 4,100 | 4,100 | 144,400 | 372.73 |
| 1985-05-13 | 4,150 | 4,180 | 4,100 | 4,140 | 176,400 | 376.36 |
| 1985-05-10 | 4,050 | 4,080 | 4,050 | 4,070 | 215,800 | 370 |
| 1985-05-09 | 4,130 | 4,130 | 4,040 | 4,050 | 541,200 | 368.18 |
| 1985-05-08 | 4,260 | 4,270 | 4,150 | 4,150 | 391,200 | 377.27 |
| 1985-05-07 | 4,260 | 4,260 | 4,230 | 4,240 | 163,200 | 385.46 |
| 1985-05-04 | 4,260 | 4,270 | 4,250 | 4,260 | 98,600 | 387.27 |
| 1985-05-02 | 4,280 | 4,300 | 4,280 | 4,280 | 222,800 | 389.09 |
| 1985-05-01 | 4,350 | 4,360 | 4,330 | 4,330 | 441,500 | 393.64 |
| 1985-04-30 | 4,370 | 4,370 | 4,320 | 4,370 | 368,500 | 397.27 |
| 1985-04-27 | 4,410 | 4,460 | 4,400 | 4,420 | 325,000 | 401.82 |
| 1985-04-26 | 4,350 | 4,390 | 4,320 | 4,390 | 487,800 | 399.09 |
| 1985-04-25 | 4,280 | 4,330 | 4,270 | 4,300 | 407,900 | 390.91 |
| 1985-04-24 | 4,280 | 4,280 | 4,250 | 4,270 | 264,300 | 388.18 |
| 1985-04-23 | 4,250 | 4,250 | 4,220 | 4,240 | 150,200 | 385.46 |
| 1985-04-22 | 4,300 | 4,330 | 4,250 | 4,250 | 256,600 | 386.36 |
| 1985-04-20 | 4,250 | 4,290 | 4,250 | 4,290 | 122,900 | 390 |
| 1985-04-19 | 4,140 | 4,250 | 4,130 | 4,220 | 684,300 | 383.64 |
| 1985-04-18 | 4,190 | 4,230 | 4,180 | 4,190 | 221,400 | 380.91 |
| 1985-04-17 | 4,160 | 4,200 | 4,150 | 4,180 | 401,900 | 380 |
| 1985-04-16 | 4,290 | 4,290 | 4,190 | 4,250 | 301,900 | 386.36 |
| 1985-04-15 | 4,350 | 4,360 | 4,310 | 4,310 | 123,300 | 391.82 |
| 1985-04-12 | 4,350 | 4,380 | 4,320 | 4,350 | 104,200 | 395.46 |
| 1985-04-11 | 4,370 | 4,390 | 4,330 | 4,330 | 129,600 | 393.64 |
| 1985-04-10 | 4,360 | 4,380 | 4,350 | 4,360 | 218,900 | 396.36 |
| 1985-04-09 | 4,360 | 4,400 | 4,360 | 4,370 | 261,100 | 397.27 |
| 1985-04-08 | 4,370 | 4,400 | 4,340 | 4,380 | 146,400 | 398.18 |
| 1985-04-06 | 4,300 | 4,330 | 4,290 | 4,310 | 110,500 | 391.82 |
| 1985-04-05 | 4,350 | 4,360 | 4,330 | 4,340 | 215,600 | 394.55 |
| 1985-04-04 | 4,370 | 4,390 | 4,340 | 4,360 | 215,400 | 396.36 |
| 1985-04-03 | 4,370 | 4,420 | 4,350 | 4,400 | 198,900 | 400 |
| 1985-04-02 | 4,370 | 4,380 | 4,340 | 4,370 | 334,100 | 397.27 |
| 1985-04-01 | 4,260 | 4,370 | 4,260 | 4,370 | 374,100 | 397.27 |
| 1985-03-30 | 4,300 | 4,310 | 4,260 | 4,310 | 170,000 | 391.82 |
| 1985-03-29 | 4,370 | 4,390 | 4,290 | 4,330 | 634,500 | 393.64 |
| 1985-03-28 | 4,540 | 4,540 | 4,450 | 4,460 | 323,100 | 405.46 |
| 1985-03-27 | 4,470 | 4,550 | 4,470 | 4,550 | 698,100 | 413.64 |
| 1985-03-26 | 4,560 | 4,570 | 4,450 | 4,460 | 854,500 | 405.46 |
| 1985-03-25 | 4,640 | 4,640 | 4,590 | 4,590 | 443,000 | 417.27 |
| 1985-03-23 | 4,650 | 4,650 | 4,610 | 4,650 | 252,500 | 422.73 |
| 1985-03-22 | 4,680 | 4,680 | 4,650 | 4,680 | 459,800 | 425.46 |
| 1985-03-20 | 4,720 | 4,740 | 4,680 | 4,680 | 701,200 | 425.46 |
| 1985-03-19 | 4,780 | 4,790 | 4,690 | 4,700 | 423,300 | 427.27 |
| 1985-03-18 | 4,780 | 4,830 | 4,770 | 4,820 | 460,700 | 438.18 |
| 1985-03-16 | 4,720 | 4,750 | 4,710 | 4,720 | 244,400 | 429.09 |
| 1985-03-15 | 4,660 | 4,730 | 4,640 | 4,720 | 637,100 | 429.09 |
| 1985-03-14 | 4,680 | 4,680 | 4,610 | 4,610 | 802,100 | 419.09 |
| 1985-03-13 | 4,770 | 4,780 | 4,710 | 4,730 | 513,700 | 430 |
| 1985-03-12 | 4,710 | 4,780 | 4,680 | 4,700 | 881,700 | 427.27 |
| 1985-03-11 | 4,650 | 4,650 | 4,610 | 4,620 | 402,800 | 420 |
| 1985-03-08 | 4,560 | 4,640 | 4,550 | 4,600 | 901,800 | 418.18 |
| 1985-03-07 | 4,780 | 4,780 | 4,660 | 4,660 | 845,200 | 423.64 |
| 1985-03-06 | 4,830 | 4,850 | 4,800 | 4,830 | 1,222,600 | 439.09 |
| 1985-03-05 | 4,920 | 4,960 | 4,870 | 4,880 | 1,835,500 | 443.64 |
| 1985-03-04 | 4,860 | 5,040 | 4,840 | 5,020 | 3,128,700 | 456.36 |
| 1985-03-02 | 4,870 | 4,880 | 4,830 | 4,830 | 835,000 | 439.09 |
| 1985-03-01 | 4,890 | 4,910 | 4,790 | 4,790 | 2,277,400 | 435.46 |
| 1985-02-28 | 4,650 | 4,900 | 4,650 | 4,840 | 3,054,900 | 440 |
| 1985-02-27 | 4,640 | 4,640 | 4,570 | 4,600 | 1,195,100 | 418.18 |
| 1985-02-26 | 4,550 | 4,670 | 4,550 | 4,590 | 3,528,000 | 417.27 |
| 1985-02-25 | 4,460 | 4,510 | 4,440 | 4,500 | 1,006,400 | 409.09 |
| 1985-02-23 | 4,460 | 4,500 | 4,410 | 4,410 | 1,041,900 | 400.91 |
| 1985-02-22 | 4,370 | 4,450 | 4,360 | 4,440 | 1,004,100 | 403.64 |
| 1985-02-21 | 4,450 | 4,510 | 4,400 | 4,400 | 2,246,800 | 400 |
| 1985-02-20 | 4,400 | 4,460 | 4,370 | 4,390 | 1,084,500 | 399.09 |
| 1985-02-19 | 4,330 | 4,410 | 4,320 | 4,400 | 594,200 | 400 |
| 1985-02-18 | 4,390 | 4,430 | 4,330 | 4,330 | 595,300 | 393.64 |
| 1985-02-16 | 4,410 | 4,420 | 4,370 | 4,390 | 457,700 | 399.09 |
| 1985-02-15 | 4,350 | 4,470 | 4,350 | 4,410 | 2,214,600 | 400.91 |
| 1985-02-14 | 4,320 | 4,430 | 4,300 | 4,400 | 3,659,600 | 400 |
| 1985-02-13 | 4,270 | 4,280 | 4,220 | 4,270 | 1,599,100 | 388.18 |
| 1985-02-12 | 4,180 | 4,290 | 4,160 | 4,290 | 2,752,300 | 390 |
| 1985-02-08 | 4,180 | 4,190 | 4,130 | 4,150 | 1,351,500 | 377.27 |
| 1985-02-07 | 4,100 | 4,160 | 4,090 | 4,130 | 1,263,500 | 375.46 |
| 1985-02-06 | 4,060 | 4,130 | 4,030 | 4,090 | 1,243,900 | 371.82 |
| 1985-02-05 | 3,990 | 4,090 | 3,950 | 4,060 | 419,400 | 369.09 |
| 1985-02-04 | 3,980 | 4,000 | 3,940 | 3,940 | 137,400 | 358.18 |
| 1985-02-02 | 3,960 | 3,990 | 3,950 | 3,960 | 156,900 | 360 |
| 1985-02-01 | 4,110 | 4,110 | 4,030 | 4,060 | 1,033,700 | 369.09 |
| 1985-01-31 | 4,090 | 4,160 | 4,080 | 4,110 | 2,753,500 | 373.64 |
| 1985-01-30 | 4,030 | 4,110 | 4,020 | 4,090 | 2,996,800 | 371.82 |
| 1985-01-29 | 3,950 | 4,050 | 3,910 | 3,980 | 2,064,900 | 361.82 |
| 1985-01-28 | 3,850 | 4,010 | 3,820 | 4,000 | 721,200 | 363.64 |
| 1985-01-26 | 3,850 | 3,870 | 3,810 | 3,850 | 182,200 | 350 |
| 1985-01-25 | 3,880 | 3,900 | 3,830 | 3,890 | 281,600 | 353.64 |
| 1985-01-24 | 3,910 | 3,980 | 3,890 | 3,900 | 606,100 | 354.55 |
| 1985-01-23 | 3,980 | 3,980 | 3,890 | 3,920 | 600,200 | 356.36 |
| 1985-01-22 | 4,050 | 4,100 | 3,970 | 3,980 | 3,023,100 | 361.82 |
| 1985-01-21 | 3,840 | 4,000 | 3,840 | 4,000 | 1,375,100 | 363.64 |
| 1985-01-19 | 3,850 | 3,880 | 3,850 | 3,870 | 54,600 | 351.82 |
| 1985-01-18 | 3,830 | 3,900 | 3,830 | 3,840 | 423,100 | 349.09 |
| 1985-01-17 | 3,910 | 3,930 | 3,830 | 3,830 | 603,400 | 348.18 |
| 1985-01-16 | 3,840 | 3,940 | 3,820 | 3,880 | 869,500 | 352.73 |
| 1985-01-14 | 3,780 | 3,800 | 3,780 | 3,790 | 261,000 | 344.55 |
| 1985-01-11 | 3,950 | 3,950 | 3,850 | 3,880 | 694,000 | 352.73 |
| 1985-01-10 | 3,860 | 3,990 | 3,860 | 3,970 | 1,922,200 | 360.91 |
| 1985-01-09 | 3,770 | 3,810 | 3,720 | 3,780 | 900,400 | 343.64 |
| 1985-01-08 | 3,560 | 3,680 | 3,540 | 3,670 | 484,400 | 333.64 |
| 1985-01-07 | 3,510 | 3,570 | 3,500 | 3,560 | 163,300 | 323.64 |
| 1985-01-05 | 3,470 | 3,520 | 3,470 | 3,520 | 109,100 | 320 |
| 1985-01-04 | 3,450 | 3,500 | 3,440 | 3,460 | 126,000 | 314.55 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
