6762 TDK(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 | 4,420 | 4,450 | 4,400 | 4,430 | 39,000 | 1,476.67 |
| 1985-12-27 | 4,460 | 4,500 | 4,450 | 4,470 | 59,000 | 1,490 |
| 1985-12-26 | 4,500 | 4,550 | 4,470 | 4,500 | 157,000 | 1,500 |
| 1985-12-25 | 4,400 | 4,560 | 4,400 | 4,530 | 212,000 | 1,510 |
| 1985-12-24 | 4,400 | 4,470 | 4,400 | 4,430 | 334,000 | 1,476.67 |
| 1985-12-23 | 4,310 | 4,390 | 4,310 | 4,370 | 134,000 | 1,456.67 |
| 1985-12-21 | 4,340 | 4,340 | 4,310 | 4,310 | 98,000 | 1,436.67 |
| 1985-12-20 | 4,400 | 4,440 | 4,370 | 4,440 | 146,000 | 1,480 |
| 1985-12-19 | 4,460 | 4,500 | 4,420 | 4,490 | 175,000 | 1,496.67 |
| 1985-12-18 | 4,530 | 4,590 | 4,500 | 4,520 | 320,000 | 1,506.67 |
| 1985-12-17 | 4,670 | 4,670 | 4,500 | 4,550 | 331,000 | 1,516.67 |
| 1985-12-16 | 4,720 | 4,760 | 4,650 | 4,650 | 472,000 | 1,550 |
| 1985-12-13 | 4,600 | 4,750 | 4,570 | 4,690 | 864,000 | 1,563.33 |
| 1985-12-12 | 4,650 | 4,670 | 4,570 | 4,600 | 796,000 | 1,533.33 |
| 1985-12-11 | 4,370 | 4,630 | 4,350 | 4,600 | 1,143,000 | 1,533.33 |
| 1985-12-10 | 4,220 | 4,380 | 4,180 | 4,320 | 472,000 | 1,440 |
| 1985-12-09 | 4,130 | 4,170 | 4,130 | 4,170 | 118,000 | 1,390 |
| 1985-12-07 | 4,180 | 4,180 | 4,130 | 4,130 | 59,000 | 1,376.67 |
| 1985-12-06 | 4,240 | 4,290 | 4,210 | 4,240 | 278,000 | 1,413.33 |
| 1985-12-05 | 4,100 | 4,190 | 4,070 | 4,190 | 300,000 | 1,396.67 |
| 1985-12-04 | 4,060 | 4,070 | 4,000 | 4,060 | 328,000 | 1,353.33 |
| 1985-12-03 | 4,060 | 4,090 | 4,050 | 4,050 | 53,000 | 1,350 |
| 1985-12-02 | 4,100 | 4,120 | 4,100 | 4,100 | 17,000 | 1,366.67 |
| 1985-11-30 | 4,060 | 4,090 | 4,040 | 4,050 | 40,000 | 1,350 |
| 1985-11-29 | 4,000 | 4,050 | 3,960 | 4,010 | 92,000 | 1,336.67 |
| 1985-11-28 | 4,070 | 4,090 | 4,030 | 4,050 | 100,000 | 1,350 |
| 1985-11-27 | 4,120 | 4,150 | 4,110 | 4,110 | 96,000 | 1,370 |
| 1985-11-26 | 4,130 | 4,180 | 4,120 | 4,140 | 60,000 | 1,380 |
| 1985-11-25 | 4,160 | 4,190 | 4,140 | 4,150 | 71,000 | 1,383.33 |
| 1985-11-22 | 4,200 | 4,300 | 4,100 | 4,110 | 356,000 | 1,370 |
| 1985-11-21 | 4,160 | 4,220 | 4,150 | 4,190 | 217,000 | 1,396.67 |
| 1985-11-20 | 3,950 | 4,090 | 3,920 | 4,050 | 325,000 | 1,350 |
| 1985-11-19 | 3,980 | 3,980 | 3,920 | 3,940 | 53,000 | 1,313.33 |
| 1985-11-18 | 3,950 | 3,980 | 3,940 | 3,960 | 77,000 | 1,320 |
| 1985-11-16 | 3,930 | 3,960 | 3,900 | 3,960 | 139,000 | 1,320 |
| 1985-11-15 | 3,880 | 3,980 | 3,870 | 3,900 | 253,000 | 1,300 |
| 1985-11-14 | 3,900 | 3,900 | 3,840 | 3,850 | 154,000 | 1,283.33 |
| 1985-11-13 | 3,930 | 3,940 | 3,910 | 3,910 | 128,000 | 1,303.33 |
| 1985-11-12 | 3,950 | 3,980 | 3,930 | 3,930 | 46,000 | 1,310 |
| 1985-11-11 | 3,960 | 3,990 | 3,920 | 3,950 | 85,000 | 1,316.67 |
| 1985-11-08 | 4,000 | 4,020 | 3,950 | 3,980 | 136,000 | 1,326.67 |
| 1985-11-07 | 4,060 | 4,060 | 3,970 | 4,000 | 204,000 | 1,333.33 |
| 1985-11-06 | 4,060 | 4,110 | 4,050 | 4,060 | 150,000 | 1,353.33 |
| 1985-11-05 | 4,030 | 4,090 | 4,030 | 4,080 | 28,000 | 1,360 |
| 1985-11-02 | 4,050 | 4,080 | 4,020 | 4,030 | 24,000 | 1,343.33 |
| 1985-11-01 | 4,120 | 4,120 | 4,050 | 4,100 | 109,000 | 1,366.67 |
| 1985-10-31 | 4,180 | 4,200 | 4,110 | 4,110 | 95,000 | 1,370 |
| 1985-10-30 | 4,120 | 4,230 | 4,120 | 4,190 | 87,000 | 1,396.67 |
| 1985-10-29 | 4,240 | 4,240 | 4,130 | 4,130 | 149,000 | 1,376.67 |
| 1985-10-28 | 4,160 | 4,280 | 4,160 | 4,250 | 181,000 | 1,416.67 |
| 1985-10-26 | 4,100 | 4,190 | 4,090 | 4,150 | 181,000 | 1,383.33 |
| 1985-10-25 | 4,150 | 4,230 | 4,080 | 4,080 | 377,000 | 1,360 |
| 1985-10-24 | 3,940 | 4,200 | 3,940 | 4,200 | 151,000 | 1,400 |
| 1985-10-23 | 4,030 | 4,050 | 3,970 | 3,980 | 235,000 | 1,326.67 |
| 1985-10-22 | 4,040 | 4,070 | 4,010 | 4,030 | 230,000 | 1,343.33 |
| 1985-10-21 | 4,050 | 4,050 | 4,010 | 4,030 | 31,000 | 1,343.33 |
| 1985-10-19 | 4,100 | 4,100 | 4,050 | 4,080 | 24,000 | 1,360 |
| 1985-10-18 | 4,160 | 4,160 | 4,050 | 4,050 | 230,000 | 1,350 |
| 1985-10-17 | 4,200 | 4,270 | 4,170 | 4,210 | 445,000 | 1,403.33 |
| 1985-10-16 | 4,140 | 4,180 | 4,080 | 4,150 | 208,000 | 1,383.33 |
| 1985-10-15 | 3,990 | 4,160 | 3,920 | 4,160 | 227,000 | 1,386.67 |
| 1985-10-14 | 4,060 | 4,080 | 3,980 | 3,980 | 116,000 | 1,326.67 |
| 1985-10-11 | 4,030 | 4,100 | 4,030 | 4,060 | 168,000 | 1,353.33 |
| 1985-10-09 | 3,840 | 4,080 | 3,840 | 4,080 | 304,000 | 1,360 |
| 1985-10-08 | 3,780 | 3,900 | 3,750 | 3,890 | 111,000 | 1,296.67 |
| 1985-10-07 | 3,750 | 3,830 | 3,750 | 3,830 | 72,000 | 1,276.67 |
| 1985-10-05 | 3,700 | 3,710 | 3,700 | 3,710 | 28,000 | 1,236.67 |
| 1985-10-04 | 3,750 | 3,770 | 3,710 | 3,730 | 159,000 | 1,243.33 |
| 1985-10-03 | 3,800 | 3,850 | 3,740 | 3,750 | 126,000 | 1,250 |
| 1985-10-02 | 3,740 | 3,920 | 3,700 | 3,900 | 261,000 | 1,300 |
| 1985-10-01 | 3,510 | 3,750 | 3,500 | 3,690 | 285,000 | 1,230 |
| 1985-09-30 | 3,460 | 3,570 | 3,460 | 3,530 | 183,000 | 1,176.67 |
| 1985-09-28 | 3,540 | 3,580 | 3,510 | 3,510 | 138,000 | 1,170 |
| 1985-09-27 | 3,670 | 3,720 | 3,640 | 3,640 | 214,000 | 1,213.33 |
| 1985-09-26 | 3,830 | 3,830 | 3,710 | 3,820 | 181,000 | 1,273.33 |
| 1985-09-25 | 4,090 | 4,110 | 3,950 | 4,050 | 57,000 | 1,350 |
| 1985-09-24 | 4,190 | 4,200 | 4,140 | 4,140 | 52,000 | 1,380 |
| 1985-09-21 | 4,120 | 4,200 | 4,110 | 4,190 | 54,000 | 1,396.67 |
| 1985-09-20 | 4,120 | 4,180 | 4,120 | 4,170 | 33,000 | 1,390 |
| 1985-09-19 | 4,050 | 4,100 | 4,030 | 4,070 | 83,000 | 1,356.67 |
| 1985-09-18 | 4,080 | 4,110 | 4,050 | 4,080 | 59,000 | 1,360 |
| 1985-09-17 | 4,170 | 4,180 | 4,120 | 4,180 | 50,000 | 1,393.33 |
| 1985-09-13 | 4,180 | 4,220 | 4,170 | 4,220 | 164,000 | 1,406.67 |
| 1985-09-12 | 4,200 | 4,290 | 4,160 | 4,230 | 141,000 | 1,410 |
| 1985-09-11 | 4,130 | 4,300 | 4,070 | 4,210 | 155,000 | 1,403.33 |
| 1985-09-10 | 4,090 | 4,140 | 4,050 | 4,130 | 90,000 | 1,376.67 |
| 1985-09-09 | 3,980 | 4,140 | 3,980 | 4,070 | 79,000 | 1,356.67 |
| 1985-09-07 | 3,850 | 3,930 | 3,850 | 3,930 | 75,000 | 1,310 |
| 1985-09-06 | 3,840 | 3,880 | 3,830 | 3,840 | 152,000 | 1,280 |
| 1985-09-05 | 3,820 | 3,840 | 3,810 | 3,830 | 116,000 | 1,276.67 |
| 1985-09-04 | 3,850 | 3,870 | 3,820 | 3,870 | 70,000 | 1,290 |
| 1985-09-03 | 3,900 | 3,900 | 3,860 | 3,880 | 58,000 | 1,293.33 |
| 1985-09-02 | 3,890 | 3,930 | 3,890 | 3,900 | 44,000 | 1,300 |
| 1985-08-31 | 3,900 | 3,930 | 3,850 | 3,900 | 79,000 | 1,300 |
| 1985-08-30 | 3,870 | 3,950 | 3,860 | 3,950 | 88,000 | 1,316.67 |
| 1985-08-29 | 3,870 | 3,920 | 3,850 | 3,870 | 78,000 | 1,290 |
| 1985-08-28 | 3,910 | 3,920 | 3,900 | 3,910 | 65,000 | 1,303.33 |
| 1985-08-27 | 4,000 | 4,000 | 3,890 | 3,960 | 122,000 | 1,320 |
| 1985-08-26 | 4,100 | 4,120 | 4,000 | 4,000 | 100,000 | 1,333.33 |
| 1985-08-24 | 4,080 | 4,110 | 4,080 | 4,110 | 53,000 | 1,370 |
| 1985-08-23 | 4,080 | 4,100 | 4,010 | 4,070 | 137,000 | 1,356.67 |
| 1985-08-22 | 4,190 | 4,190 | 4,110 | 4,140 | 79,000 | 1,380 |
| 1985-08-21 | 4,210 | 4,210 | 4,170 | 4,200 | 166,000 | 1,400 |
| 1985-08-20 | 4,170 | 4,250 | 4,150 | 4,190 | 144,000 | 1,396.67 |
| 1985-08-19 | 4,260 | 4,270 | 4,220 | 4,270 | 81,000 | 1,423.33 |
| 1985-08-17 | 4,260 | 4,300 | 4,260 | 4,300 | 54,000 | 1,433.33 |
| 1985-08-16 | 4,250 | 4,260 | 4,250 | 4,260 | 84,000 | 1,420 |
| 1985-08-15 | 4,290 | 4,320 | 4,210 | 4,290 | 124,000 | 1,430 |
| 1985-08-14 | 4,180 | 4,260 | 4,170 | 4,260 | 120,000 | 1,420 |
| 1985-08-13 | 4,100 | 4,230 | 4,100 | 4,170 | 129,000 | 1,390 |
| 1985-08-12 | 4,180 | 4,190 | 4,120 | 4,130 | 81,000 | 1,376.67 |
| 1985-08-09 | 4,310 | 4,330 | 4,250 | 4,250 | 114,000 | 1,416.67 |
| 1985-08-08 | 4,380 | 4,410 | 4,350 | 4,360 | 200,000 | 1,453.33 |
| 1985-08-07 | 4,350 | 4,480 | 4,350 | 4,390 | 496,000 | 1,463.33 |
| 1985-08-06 | 4,130 | 4,400 | 4,130 | 4,310 | 345,000 | 1,436.67 |
| 1985-08-05 | 4,140 | 4,150 | 4,050 | 4,140 | 64,000 | 1,380 |
| 1985-08-03 | 4,110 | 4,150 | 4,100 | 4,100 | 69,000 | 1,366.67 |
| 1985-08-02 | 4,050 | 4,200 | 4,050 | 4,200 | 274,000 | 1,400 |
| 1985-08-01 | 3,750 | 4,040 | 3,750 | 4,010 | 271,000 | 1,336.67 |
| 1985-07-31 | 3,700 | 3,770 | 3,700 | 3,730 | 118,000 | 1,243.33 |
| 1985-07-30 | 3,690 | 3,690 | 3,610 | 3,660 | 203,000 | 1,220 |
| 1985-07-29 | 3,800 | 3,820 | 3,760 | 3,760 | 114,000 | 1,253.33 |
| 1985-07-27 | 3,800 | 3,850 | 3,800 | 3,800 | 115,000 | 1,266.67 |
| 1985-07-26 | 3,800 | 3,910 | 3,790 | 3,800 | 204,000 | 1,266.67 |
| 1985-07-25 | 3,860 | 3,870 | 3,680 | 3,760 | 191,000 | 1,253.33 |
| 1985-07-24 | 4,000 | 4,000 | 3,900 | 3,910 | 142,000 | 1,303.33 |
| 1985-07-23 | 4,110 | 4,110 | 4,050 | 4,050 | 98,000 | 1,350 |
| 1985-07-22 | 4,110 | 4,160 | 4,110 | 4,130 | 26,000 | 1,376.67 |
| 1985-07-20 | 4,130 | 4,170 | 4,130 | 4,130 | 40,000 | 1,376.67 |
| 1985-07-19 | 4,230 | 4,260 | 4,170 | 4,230 | 132,000 | 1,410 |
| 1985-07-18 | 4,270 | 4,290 | 4,220 | 4,260 | 114,000 | 1,420 |
| 1985-07-17 | 4,240 | 4,290 | 4,240 | 4,240 | 222,000 | 1,413.33 |
| 1985-07-16 | 4,120 | 4,200 | 4,120 | 4,190 | 148,000 | 1,396.67 |
| 1985-07-15 | 4,200 | 4,240 | 4,100 | 4,150 | 72,000 | 1,383.33 |
| 1985-07-12 | 4,370 | 4,400 | 4,300 | 4,300 | 251,000 | 1,433.33 |
| 1985-07-11 | 4,350 | 4,400 | 4,340 | 4,400 | 92,000 | 1,466.67 |
| 1985-07-10 | 4,400 | 4,400 | 4,330 | 4,390 | 203,000 | 1,463.33 |
| 1985-07-09 | 4,400 | 4,470 | 4,380 | 4,470 | 152,000 | 1,490 |
| 1985-07-08 | 4,520 | 4,540 | 4,410 | 4,490 | 184,000 | 1,496.67 |
| 1985-07-06 | 4,560 | 4,570 | 4,500 | 4,520 | 139,000 | 1,506.67 |
| 1985-07-05 | 4,570 | 4,700 | 4,550 | 4,560 | 81,000 | 1,520 |
| 1985-07-04 | 4,680 | 4,680 | 4,560 | 4,560 | 63,000 | 1,520 |
| 1985-07-03 | 4,690 | 4,690 | 4,650 | 4,660 | 24,000 | 1,553.33 |
| 1985-07-02 | 4,730 | 4,730 | 4,650 | 4,720 | 56,000 | 1,573.33 |
| 1985-07-01 | 4,720 | 4,740 | 4,710 | 4,730 | 66,000 | 1,576.67 |
| 1985-06-29 | 4,760 | 4,760 | 4,730 | 4,730 | 78,000 | 1,576.67 |
| 1985-06-28 | 4,710 | 4,850 | 4,700 | 4,730 | 239,000 | 1,576.67 |
| 1985-06-27 | 4,750 | 4,770 | 4,730 | 4,760 | 80,000 | 1,586.67 |
| 1985-06-26 | 4,730 | 4,830 | 4,730 | 4,800 | 220,000 | 1,600 |
| 1985-06-25 | 4,710 | 4,800 | 4,650 | 4,790 | 200,000 | 1,596.67 |
| 1985-06-24 | 4,600 | 4,780 | 4,600 | 4,780 | 114,000 | 1,593.33 |
| 1985-06-22 | 4,480 | 4,640 | 4,480 | 4,580 | 116,000 | 1,526.67 |
| 1985-06-21 | 4,420 | 4,550 | 4,420 | 4,500 | 177,000 | 1,500 |
| 1985-06-20 | 4,460 | 4,460 | 4,400 | 4,440 | 203,000 | 1,480 |
| 1985-06-19 | 4,500 | 4,510 | 4,420 | 4,510 | 166,000 | 1,503.33 |
| 1985-06-18 | 4,500 | 4,520 | 4,400 | 4,520 | 144,000 | 1,506.67 |
| 1985-06-17 | 4,580 | 4,600 | 4,500 | 4,540 | 99,000 | 1,513.33 |
| 1985-06-15 | 4,610 | 4,690 | 4,600 | 4,600 | 50,000 | 1,533.33 |
| 1985-06-14 | 4,620 | 4,680 | 4,560 | 4,620 | 156,000 | 1,540 |
| 1985-06-13 | 4,790 | 4,800 | 4,680 | 4,770 | 96,000 | 1,590 |
| 1985-06-12 | 4,770 | 4,770 | 4,670 | 4,750 | 88,000 | 1,583.33 |
| 1985-06-11 | 4,670 | 4,820 | 4,670 | 4,760 | 154,000 | 1,586.67 |
| 1985-06-10 | 4,500 | 4,810 | 4,500 | 4,720 | 112,000 | 1,573.33 |
| 1985-06-07 | 4,400 | 4,550 | 4,350 | 4,550 | 245,000 | 1,516.67 |
| 1985-06-06 | 4,500 | 4,500 | 4,360 | 4,400 | 223,000 | 1,466.67 |
| 1985-06-05 | 4,500 | 4,580 | 4,450 | 4,450 | 142,000 | 1,483.33 |
| 1985-06-04 | 4,380 | 4,490 | 4,380 | 4,450 | 141,000 | 1,483.33 |
| 1985-06-03 | 4,500 | 4,500 | 4,310 | 4,350 | 166,000 | 1,450 |
| 1985-06-01 | 4,630 | 4,650 | 4,550 | 4,550 | 106,000 | 1,516.67 |
| 1985-05-31 | 4,640 | 4,680 | 4,620 | 4,680 | 95,000 | 1,560 |
| 1985-05-30 | 4,610 | 4,660 | 4,610 | 4,630 | 53,000 | 1,543.33 |
| 1985-05-29 | 4,720 | 4,720 | 4,650 | 4,650 | 111,000 | 1,550 |
| 1985-05-28 | 4,710 | 4,750 | 4,670 | 4,700 | 113,000 | 1,566.67 |
| 1985-05-27 | 5,200 | 5,230 | 5,150 | 5,150 | 231,000 | 1,560.61 |
| 1985-05-25 | 5,180 | 5,200 | 5,180 | 5,190 | 90,000 | 1,572.73 |
| 1985-05-24 | 5,180 | 5,200 | 5,150 | 5,180 | 164,000 | 1,569.70 |
| 1985-05-23 | 5,260 | 5,260 | 5,160 | 5,180 | 105,000 | 1,569.70 |
| 1985-05-22 | 5,370 | 5,370 | 5,260 | 5,290 | 176,000 | 1,603.03 |
| 1985-05-21 | 5,440 | 5,450 | 5,350 | 5,370 | 220,000 | 1,627.27 |
| 1985-05-20 | 5,370 | 5,400 | 5,310 | 5,310 | 92,000 | 1,609.09 |
| 1985-05-18 | 5,200 | 5,450 | 5,200 | 5,350 | 106,000 | 1,621.21 |
| 1985-05-17 | 5,200 | 5,250 | 5,160 | 5,160 | 96,000 | 1,563.64 |
| 1985-05-16 | 5,100 | 5,250 | 5,100 | 5,240 | 314,000 | 1,587.88 |
| 1985-05-15 | 5,330 | 5,330 | 5,100 | 5,140 | 270,000 | 1,557.58 |
| 1985-05-14 | 5,350 | 5,360 | 5,320 | 5,320 | 76,000 | 1,612.12 |
| 1985-05-13 | 5,330 | 5,370 | 5,330 | 5,330 | 280,000 | 1,615.15 |
| 1985-05-10 | 5,300 | 5,300 | 5,290 | 5,300 | 98,000 | 1,606.06 |
| 1985-05-09 | 5,290 | 5,340 | 5,250 | 5,300 | 125,000 | 1,606.06 |
| 1985-05-08 | 5,350 | 5,370 | 5,300 | 5,310 | 134,000 | 1,609.09 |
| 1985-05-07 | 5,400 | 5,430 | 5,400 | 5,400 | 71,000 | 1,636.36 |
| 1985-05-04 | 5,500 | 5,500 | 5,420 | 5,500 | 142,000 | 1,666.67 |
| 1985-05-02 | 5,560 | 5,560 | 5,500 | 5,530 | 116,000 | 1,675.76 |
| 1985-05-01 | 5,610 | 5,630 | 5,590 | 5,590 | 96,000 | 1,693.94 |
| 1985-04-30 | 5,580 | 5,670 | 5,580 | 5,640 | 109,000 | 1,709.09 |
| 1985-04-27 | 5,700 | 5,700 | 5,670 | 5,680 | 89,000 | 1,721.21 |
| 1985-04-26 | 5,700 | 5,720 | 5,600 | 5,670 | 373,000 | 1,718.18 |
| 1985-04-25 | 5,510 | 5,600 | 5,470 | 5,570 | 268,000 | 1,687.88 |
| 1985-04-24 | 5,490 | 5,630 | 5,450 | 5,550 | 174,000 | 1,681.82 |
| 1985-04-23 | 5,490 | 5,490 | 5,430 | 5,490 | 55,000 | 1,663.64 |
| 1985-04-22 | 5,480 | 5,540 | 5,480 | 5,490 | 76,000 | 1,663.64 |
| 1985-04-20 | 5,460 | 5,510 | 5,460 | 5,480 | 82,000 | 1,660.61 |
| 1985-04-19 | 5,300 | 5,510 | 5,250 | 5,510 | 121,000 | 1,669.70 |
| 1985-04-18 | 5,300 | 5,350 | 5,300 | 5,320 | 88,000 | 1,612.12 |
| 1985-04-17 | 5,300 | 5,330 | 5,260 | 5,290 | 166,000 | 1,603.03 |
| 1985-04-16 | 5,420 | 5,420 | 5,180 | 5,300 | 290,000 | 1,606.06 |
| 1985-04-15 | 5,440 | 5,530 | 5,420 | 5,420 | 107,000 | 1,642.42 |
| 1985-04-12 | 5,550 | 5,550 | 5,460 | 5,540 | 149,000 | 1,678.79 |
| 1985-04-11 | 5,510 | 5,510 | 5,480 | 5,480 | 170,000 | 1,660.61 |
| 1985-04-10 | 5,470 | 5,500 | 5,410 | 5,450 | 103,000 | 1,651.52 |
| 1985-04-09 | 5,540 | 5,540 | 5,470 | 5,510 | 72,000 | 1,669.70 |
| 1985-04-08 | 5,460 | 5,580 | 5,460 | 5,580 | 75,000 | 1,690.91 |
| 1985-04-06 | 5,470 | 5,500 | 5,420 | 5,500 | 6,000 | 1,666.67 |
| 1985-04-05 | 5,600 | 5,640 | 5,480 | 5,500 | 104,000 | 1,666.67 |
| 1985-04-04 | 5,650 | 5,650 | 5,600 | 5,640 | 81,000 | 1,709.09 |
| 1985-04-03 | 5,570 | 5,660 | 5,570 | 5,650 | 50,000 | 1,712.12 |
| 1985-04-02 | 5,750 | 5,750 | 5,650 | 5,670 | 84,000 | 1,718.18 |
| 1985-04-01 | 5,540 | 5,670 | 5,520 | 5,660 | 95,000 | 1,715.15 |
| 1985-03-30 | 5,480 | 5,600 | 5,450 | 5,550 | 286,000 | 1,681.82 |
| 1985-03-29 | 5,660 | 5,680 | 5,420 | 5,480 | 347,000 | 1,660.61 |
| 1985-03-28 | 5,750 | 5,750 | 5,660 | 5,690 | 93,000 | 1,724.24 |
| 1985-03-27 | 5,690 | 5,760 | 5,670 | 5,750 | 192,000 | 1,742.42 |
| 1985-03-26 | 5,790 | 5,940 | 5,670 | 5,790 | 338,000 | 1,754.55 |
| 1985-03-25 | 5,920 | 5,950 | 5,860 | 5,890 | 121,000 | 1,784.85 |
| 1985-03-23 | 6,030 | 6,090 | 6,020 | 6,020 | 88,000 | 1,824.24 |
| 1985-03-22 | 6,150 | 6,150 | 6,020 | 6,020 | 104,000 | 1,824.24 |
| 1985-03-20 | 6,140 | 6,220 | 6,060 | 6,080 | 210,000 | 1,842.42 |
| 1985-03-19 | 6,180 | 6,180 | 6,110 | 6,130 | 58,000 | 1,857.58 |
| 1985-03-18 | 6,190 | 6,200 | 6,110 | 6,200 | 54,000 | 1,878.79 |
| 1985-03-16 | 6,090 | 6,140 | 6,090 | 6,130 | 76,000 | 1,857.58 |
| 1985-03-15 | 6,110 | 6,200 | 6,100 | 6,190 | 92,000 | 1,875.76 |
| 1985-03-14 | 6,180 | 6,200 | 6,150 | 6,160 | 124,000 | 1,866.67 |
| 1985-03-13 | 6,250 | 6,270 | 6,210 | 6,240 | 125,000 | 1,890.91 |
| 1985-03-12 | 6,190 | 6,280 | 6,190 | 6,210 | 175,000 | 1,881.82 |
| 1985-03-11 | 6,140 | 6,190 | 6,070 | 6,190 | 252,000 | 1,875.76 |
| 1985-03-08 | 6,170 | 6,180 | 6,040 | 6,180 | 284,000 | 1,872.73 |
| 1985-03-07 | 6,340 | 6,360 | 6,240 | 6,240 | 218,000 | 1,890.91 |
| 1985-03-06 | 6,460 | 6,460 | 6,360 | 6,430 | 172,000 | 1,948.48 |
| 1985-03-05 | 6,450 | 6,490 | 6,380 | 6,390 | 228,000 | 1,936.36 |
| 1985-03-04 | 6,420 | 6,590 | 6,420 | 6,550 | 361,000 | 1,984.85 |
| 1985-03-02 | 6,580 | 6,630 | 6,420 | 6,420 | 417,000 | 1,945.45 |
| 1985-03-01 | 6,530 | 6,530 | 6,430 | 6,500 | 403,000 | 1,969.70 |
| 1985-02-28 | 6,300 | 6,590 | 6,280 | 6,470 | 1,183,000 | 1,960.61 |
| 1985-02-27 | 6,350 | 6,350 | 6,280 | 6,280 | 251,000 | 1,903.03 |
| 1985-02-26 | 6,470 | 6,470 | 6,250 | 6,250 | 639,000 | 1,893.94 |
| 1985-02-25 | 6,410 | 6,480 | 6,350 | 6,380 | 398,000 | 1,933.33 |
| 1985-02-23 | 6,400 | 6,490 | 6,350 | 6,360 | 394,000 | 1,927.27 |
| 1985-02-22 | 6,210 | 6,450 | 6,210 | 6,450 | 746,000 | 1,954.55 |
| 1985-02-21 | 6,370 | 6,500 | 6,310 | 6,310 | 1,005,000 | 1,912.12 |
| 1985-02-20 | 6,370 | 6,540 | 6,350 | 6,390 | 1,556,000 | 1,936.36 |
| 1985-02-19 | 6,130 | 6,380 | 6,090 | 6,350 | 1,628,000 | 1,924.24 |
| 1985-02-18 | 6,080 | 6,170 | 6,040 | 6,130 | 714,000 | 1,857.58 |
| 1985-02-16 | 6,020 | 6,050 | 5,910 | 6,020 | 342,000 | 1,824.24 |
| 1985-02-15 | 6,050 | 6,200 | 6,010 | 6,070 | 1,869,000 | 1,839.39 |
| 1985-02-14 | 5,860 | 6,000 | 5,810 | 5,960 | 1,696,000 | 1,806.06 |
| 1985-02-13 | 5,610 | 5,710 | 5,610 | 5,680 | 242,000 | 1,721.21 |
| 1985-02-12 | 5,650 | 5,770 | 5,600 | 5,710 | 562,000 | 1,730.30 |
| 1985-02-08 | 5,640 | 5,700 | 5,550 | 5,610 | 514,000 | 1,700 |
| 1985-02-07 | 5,600 | 5,650 | 5,600 | 5,620 | 364,000 | 1,703.03 |
| 1985-02-06 | 5,500 | 5,650 | 5,470 | 5,590 | 378,000 | 1,693.94 |
| 1985-02-05 | 5,460 | 5,460 | 5,370 | 5,460 | 129,000 | 1,654.55 |
| 1985-02-04 | 5,500 | 5,580 | 5,360 | 5,360 | 199,000 | 1,624.24 |
| 1985-02-02 | 5,460 | 5,550 | 5,460 | 5,500 | 283,000 | 1,666.67 |
| 1985-02-01 | 5,600 | 5,660 | 5,550 | 5,630 | 451,000 | 1,706.06 |
| 1985-01-31 | 5,550 | 5,710 | 5,550 | 5,700 | 1,701,000 | 1,727.27 |
| 1985-01-30 | 5,470 | 5,550 | 5,350 | 5,540 | 793,000 | 1,678.79 |
| 1985-01-29 | 5,260 | 5,350 | 5,260 | 5,290 | 139,000 | 1,603.03 |
| 1985-01-28 | 5,330 | 5,430 | 5,330 | 5,360 | 265,000 | 1,624.24 |
| 1985-01-26 | 5,350 | 5,380 | 5,330 | 5,380 | 103,000 | 1,630.30 |
| 1985-01-25 | 5,440 | 5,440 | 5,370 | 5,380 | 297,000 | 1,630.30 |
| 1985-01-24 | 5,390 | 5,500 | 5,360 | 5,380 | 316,000 | 1,630.30 |
| 1985-01-23 | 5,400 | 5,400 | 5,310 | 5,310 | 88,000 | 1,609.09 |
| 1985-01-22 | 5,510 | 5,550 | 5,390 | 5,390 | 830,000 | 1,633.33 |
| 1985-01-21 | 5,350 | 5,450 | 5,350 | 5,410 | 336,000 | 1,639.39 |
| 1985-01-19 | 5,360 | 5,370 | 5,350 | 5,350 | 37,000 | 1,621.21 |
| 1985-01-18 | 5,360 | 5,440 | 5,350 | 5,350 | 236,000 | 1,621.21 |
| 1985-01-17 | 5,230 | 5,430 | 5,230 | 5,350 | 553,000 | 1,621.21 |
| 1985-01-16 | 5,230 | 5,330 | 5,200 | 5,330 | 271,000 | 1,615.15 |
| 1985-01-14 | 5,200 | 5,240 | 5,190 | 5,230 | 121,000 | 1,584.85 |
| 1985-01-11 | 5,350 | 5,350 | 5,150 | 5,200 | 205,000 | 1,575.76 |
| 1985-01-10 | 5,050 | 5,260 | 5,050 | 5,260 | 258,000 | 1,593.94 |
| 1985-01-09 | 5,000 | 5,020 | 4,940 | 4,980 | 127,000 | 1,509.09 |
| 1985-01-08 | 4,900 | 5,000 | 4,900 | 4,930 | 109,000 | 1,493.94 |
| 1985-01-07 | 4,910 | 4,910 | 4,880 | 4,900 | 71,000 | 1,484.85 |
| 1985-01-05 | 4,950 | 4,960 | 4,910 | 4,910 | 28,000 | 1,487.88 |
| 1985-01-04 | 4,990 | 5,000 | 4,900 | 4,960 | 43,000 | 1,503.03 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
