6768 (株)タムラ製作所 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 | 830 | 831 | 818 | 818 | 13,000 | 743.64 |
| 1985-12-27 | 825 | 840 | 825 | 840 | 9,000 | 763.64 |
| 1985-12-26 | 845 | 845 | 825 | 825 | 28,000 | 750 |
| 1985-12-25 | 840 | 840 | 821 | 825 | 17,000 | 750 |
| 1985-12-24 | 830 | 830 | 814 | 830 | 18,000 | 754.55 |
| 1985-12-23 | 834 | 844 | 833 | 833 | 29,000 | 757.27 |
| 1985-12-21 | 850 | 850 | 831 | 832 | 10,000 | 756.36 |
| 1985-12-20 | 840 | 850 | 829 | 850 | 145,000 | 772.73 |
| 1985-12-19 | 840 | 850 | 839 | 839 | 88,000 | 762.73 |
| 1985-12-18 | 840 | 850 | 840 | 841 | 76,000 | 764.55 |
| 1985-12-17 | 884 | 884 | 870 | 875 | 82,000 | 795.46 |
| 1985-12-16 | 885 | 900 | 875 | 879 | 138,000 | 799.09 |
| 1985-12-13 | 879 | 882 | 870 | 879 | 106,000 | 799.09 |
| 1985-12-12 | 900 | 918 | 885 | 885 | 164,000 | 804.55 |
| 1985-12-11 | 890 | 899 | 870 | 895 | 366,000 | 813.64 |
| 1985-12-10 | 845 | 880 | 843 | 880 | 137,000 | 800 |
| 1985-12-09 | 841 | 845 | 840 | 845 | 30,000 | 768.18 |
| 1985-12-07 | 842 | 843 | 840 | 840 | 17,000 | 763.64 |
| 1985-12-06 | 845 | 845 | 840 | 840 | 69,000 | 763.64 |
| 1985-12-05 | 829 | 845 | 828 | 845 | 78,000 | 768.18 |
| 1985-12-04 | 800 | 819 | 796 | 819 | 25,000 | 744.55 |
| 1985-12-03 | 800 | 801 | 799 | 800 | 31,000 | 727.27 |
| 1985-12-02 | 796 | 805 | 795 | 795 | 33,000 | 722.73 |
| 1985-11-30 | 795 | 800 | 785 | 795 | 100,000 | 722.73 |
| 1985-11-29 | 810 | 810 | 781 | 795 | 30,000 | 722.73 |
| 1985-11-28 | 840 | 840 | 820 | 820 | 20,000 | 745.46 |
| 1985-11-27 | 836 | 848 | 835 | 839 | 29,000 | 762.73 |
| 1985-11-26 | 831 | 841 | 829 | 830 | 57,000 | 754.55 |
| 1985-11-25 | 850 | 850 | 838 | 848 | 79,000 | 770.91 |
| 1985-11-22 | 830 | 850 | 830 | 840 | 72,000 | 763.64 |
| 1985-11-21 | 831 | 850 | 820 | 820 | 367,000 | 745.46 |
| 1985-11-20 | 795 | 840 | 795 | 840 | 379,000 | 763.64 |
| 1985-11-19 | 812 | 814 | 800 | 805 | 29,000 | 731.82 |
| 1985-11-18 | 805 | 810 | 800 | 810 | 22,000 | 736.36 |
| 1985-11-16 | 780 | 799 | 766 | 775 | 50,000 | 704.55 |
| 1985-11-15 | 765 | 770 | 765 | 770 | 108,000 | 700 |
| 1985-11-14 | 760 | 766 | 760 | 766 | 12,000 | 696.36 |
| 1985-11-13 | 790 | 790 | 770 | 770 | 21,000 | 700 |
| 1985-11-12 | 791 | 800 | 790 | 790 | 25,000 | 718.18 |
| 1985-11-11 | 781 | 800 | 780 | 793 | 10,000 | 720.91 |
| 1985-11-08 | 800 | 804 | 780 | 780 | 13,000 | 709.09 |
| 1985-11-07 | 800 | 810 | 799 | 809 | 119,000 | 735.46 |
| 1985-11-06 | 810 | 810 | 801 | 810 | 89,000 | 736.36 |
| 1985-11-05 | 805 | 815 | 804 | 804 | 14,000 | 730.91 |
| 1985-11-02 | 817 | 817 | 804 | 804 | 18,000 | 730.91 |
| 1985-11-01 | 810 | 820 | 810 | 820 | 38,000 | 745.46 |
| 1985-10-31 | 810 | 829 | 810 | 815 | 171,000 | 740.91 |
| 1985-10-30 | 823 | 825 | 804 | 804 | 1,254,000 | 730.91 |
| 1985-10-29 | 825 | 848 | 820 | 825 | 189,000 | 750 |
| 1985-10-28 | 829 | 840 | 825 | 825 | 148,000 | 750 |
| 1985-10-26 | 804 | 830 | 804 | 830 | 69,000 | 754.55 |
| 1985-10-25 | 815 | 830 | 810 | 815 | 113,000 | 740.91 |
| 1985-10-24 | 804 | 815 | 804 | 815 | 60,000 | 740.91 |
| 1985-10-23 | 799 | 799 | 787 | 790 | 16,000 | 718.18 |
| 1985-10-22 | 790 | 800 | 785 | 800 | 54,000 | 727.27 |
| 1985-10-21 | 800 | 800 | 782 | 795 | 530,000 | 722.73 |
| 1985-10-19 | 805 | 807 | 800 | 800 | 193,000 | 727.27 |
| 1985-10-18 | 800 | 839 | 794 | 805 | 458,000 | 731.82 |
| 1985-10-17 | 809 | 810 | 800 | 800 | 115,000 | 727.27 |
| 1985-10-16 | 790 | 790 | 780 | 789 | 77,000 | 717.27 |
| 1985-10-15 | 748 | 768 | 741 | 768 | 61,000 | 698.18 |
| 1985-10-14 | 746 | 770 | 746 | 750 | 57,000 | 681.82 |
| 1985-10-11 | 735 | 749 | 730 | 749 | 63,000 | 680.91 |
| 1985-10-09 | 690 | 729 | 690 | 700 | 192,000 | 636.36 |
| 1985-10-08 | 690 | 691 | 682 | 690 | 42,000 | 627.27 |
| 1985-10-07 | 688 | 688 | 670 | 680 | 10,000 | 618.18 |
| 1985-10-05 | 689 | 690 | 685 | 690 | 16,000 | 627.27 |
| 1985-10-04 | 690 | 691 | 689 | 689 | 15,000 | 626.36 |
| 1985-10-03 | 692 | 699 | 690 | 690 | 42,000 | 627.27 |
| 1985-10-02 | 695 | 698 | 695 | 695 | 28,000 | 631.82 |
| 1985-10-01 | 695 | 700 | 695 | 698 | 23,000 | 634.55 |
| 1985-09-30 | 695 | 700 | 694 | 694 | 17,000 | 630.91 |
| 1985-09-28 | 695 | 695 | 695 | 695 | 6,000 | 631.82 |
| 1985-09-27 | 700 | 700 | 698 | 698 | 15,000 | 634.55 |
| 1985-09-26 | 700 | 710 | 700 | 700 | 68,000 | 636.36 |
| 1985-09-25 | 710 | 710 | 700 | 700 | 27,000 | 636.36 |
| 1985-09-24 | 710 | 710 | 700 | 700 | 43,000 | 636.36 |
| 1985-09-21 | 707 | 710 | 700 | 710 | 49,000 | 645.46 |
| 1985-09-20 | 710 | 710 | 706 | 707 | 20,000 | 642.73 |
| 1985-09-19 | 712 | 720 | 705 | 705 | 84,000 | 640.91 |
| 1985-09-18 | 715 | 715 | 710 | 710 | 42,000 | 645.46 |
| 1985-09-17 | 725 | 725 | 710 | 720 | 85,000 | 654.55 |
| 1985-09-13 | 737 | 743 | 725 | 725 | 101,000 | 659.09 |
| 1985-09-12 | 722 | 749 | 722 | 735 | 201,000 | 668.18 |
| 1985-09-11 | 720 | 737 | 720 | 721 | 261,000 | 655.46 |
| 1985-09-10 | 702 | 720 | 702 | 720 | 74,000 | 654.55 |
| 1985-09-09 | 700 | 710 | 694 | 700 | 77,000 | 636.36 |
| 1985-09-07 | 710 | 710 | 705 | 706 | 32,000 | 641.82 |
| 1985-09-06 | 711 | 714 | 700 | 700 | 88,000 | 636.36 |
| 1985-09-05 | 710 | 720 | 710 | 710 | 38,000 | 645.46 |
| 1985-09-04 | 730 | 730 | 720 | 720 | 19,000 | 654.55 |
| 1985-09-03 | 735 | 736 | 732 | 732 | 28,000 | 665.46 |
| 1985-09-02 | 735 | 735 | 735 | 735 | 28,000 | 668.18 |
| 1985-08-31 | 735 | 736 | 735 | 735 | 14,000 | 668.18 |
| 1985-08-30 | 736 | 736 | 735 | 735 | 20,000 | 668.18 |
| 1985-08-29 | 735 | 735 | 735 | 735 | 29,000 | 668.18 |
| 1985-08-28 | 741 | 741 | 731 | 735 | 18,000 | 668.18 |
| 1985-08-27 | 736 | 740 | 721 | 721 | 42,000 | 655.46 |
| 1985-08-26 | 760 | 765 | 736 | 750 | 45,000 | 681.82 |
| 1985-08-24 | 750 | 770 | 750 | 750 | 42,000 | 681.82 |
| 1985-08-23 | 760 | 760 | 758 | 758 | 51,000 | 689.09 |
| 1985-08-22 | 756 | 760 | 756 | 760 | 36,000 | 690.91 |
| 1985-08-21 | 785 | 785 | 766 | 766 | 36,000 | 696.36 |
| 1985-08-20 | 780 | 795 | 780 | 785 | 22,000 | 713.64 |
| 1985-08-19 | 783 | 797 | 770 | 781 | 30,000 | 710 |
| 1985-08-17 | 800 | 800 | 798 | 800 | 18,000 | 727.27 |
| 1985-08-16 | 825 | 825 | 810 | 810 | 30,000 | 736.36 |
| 1985-08-15 | 790 | 790 | 780 | 785 | 46,000 | 713.64 |
| 1985-08-14 | 781 | 791 | 780 | 790 | 12,000 | 718.18 |
| 1985-08-13 | 782 | 782 | 781 | 781 | 9,000 | 710 |
| 1985-08-12 | 800 | 800 | 780 | 790 | 13,000 | 718.18 |
| 1985-08-09 | 800 | 805 | 800 | 800 | 22,000 | 727.27 |
| 1985-08-08 | 801 | 805 | 800 | 800 | 68,000 | 727.27 |
| 1985-08-07 | 801 | 830 | 801 | 825 | 66,000 | 750 |
| 1985-08-06 | 770 | 784 | 765 | 784 | 48,000 | 712.73 |
| 1985-08-05 | 784 | 784 | 779 | 780 | 21,000 | 709.09 |
| 1985-08-03 | 760 | 780 | 760 | 780 | 52,000 | 709.09 |
| 1985-08-02 | 760 | 762 | 756 | 760 | 67,000 | 690.91 |
| 1985-08-01 | 750 | 754 | 740 | 745 | 179,000 | 677.27 |
| 1985-07-31 | 740 | 750 | 740 | 750 | 42,000 | 681.82 |
| 1985-07-30 | 710 | 715 | 701 | 710 | 33,000 | 645.46 |
| 1985-07-29 | 750 | 750 | 729 | 729 | 20,000 | 662.73 |
| 1985-07-27 | 750 | 750 | 730 | 730 | 25,000 | 663.64 |
| 1985-07-26 | 769 | 769 | 760 | 760 | 29,000 | 690.91 |
| 1985-07-25 | 766 | 770 | 765 | 770 | 19,000 | 700 |
| 1985-07-24 | 770 | 770 | 765 | 765 | 12,000 | 695.46 |
| 1985-07-23 | 790 | 800 | 760 | 780 | 45,000 | 709.09 |
| 1985-07-22 | 790 | 800 | 790 | 790 | 15,000 | 718.18 |
| 1985-07-20 | 799 | 799 | 790 | 796 | 24,000 | 723.64 |
| 1985-07-19 | 819 | 819 | 800 | 800 | 42,000 | 727.27 |
| 1985-07-18 | 830 | 830 | 818 | 820 | 49,000 | 745.46 |
| 1985-07-17 | 820 | 825 | 816 | 820 | 94,000 | 745.46 |
| 1985-07-16 | 820 | 829 | 812 | 820 | 49,000 | 745.46 |
| 1985-07-15 | 820 | 820 | 798 | 810 | 59,000 | 736.36 |
| 1985-07-12 | 860 | 860 | 829 | 829 | 49,000 | 753.64 |
| 1985-07-11 | 890 | 890 | 870 | 870 | 14,000 | 790.91 |
| 1985-07-10 | 890 | 892 | 890 | 890 | 15,000 | 809.09 |
| 1985-07-09 | 894 | 895 | 890 | 890 | 35,000 | 809.09 |
| 1985-07-08 | 891 | 891 | 890 | 890 | 5,000 | 809.09 |
| 1985-07-06 | 900 | 900 | 890 | 890 | 3,000 | 809.09 |
| 1985-07-05 | 905 | 930 | 900 | 900 | 38,000 | 818.18 |
| 1985-07-04 | 925 | 925 | 909 | 909 | 53,000 | 826.36 |
| 1985-07-03 | 930 | 930 | 920 | 920 | 42,000 | 836.36 |
| 1985-07-02 | 950 | 950 | 930 | 930 | 17,000 | 845.46 |
| 1985-07-01 | 940 | 940 | 930 | 932 | 10,000 | 847.27 |
| 1985-06-29 | 935 | 940 | 935 | 940 | 15,000 | 854.55 |
| 1985-06-28 | 938 | 939 | 934 | 935 | 27,000 | 850 |
| 1985-06-27 | 894 | 945 | 885 | 945 | 134,000 | 859.09 |
| 1985-06-26 | 870 | 899 | 870 | 899 | 60,000 | 817.27 |
| 1985-06-25 | 870 | 880 | 860 | 860 | 184,000 | 781.82 |
| 1985-06-24 | 880 | 890 | 870 | 880 | 144,000 | 800 |
| 1985-06-22 | 863 | 890 | 860 | 890 | 119,000 | 809.09 |
| 1985-06-21 | 880 | 880 | 850 | 860 | 102,000 | 781.82 |
| 1985-06-20 | 910 | 910 | 880 | 890 | 74,000 | 809.09 |
| 1985-06-19 | 960 | 960 | 910 | 910 | 23,000 | 827.27 |
| 1985-06-18 | 990 | 990 | 960 | 960 | 27,000 | 872.73 |
| 1985-06-17 | 1,000 | 1,000 | 990 | 990 | 44,000 | 900 |
| 1985-06-15 | 992 | 1,000 | 990 | 990 | 25,000 | 900 |
| 1985-06-14 | 1,000 | 1,000 | 999 | 999 | 21,000 | 908.18 |
| 1985-06-13 | 1,000 | 1,010 | 1,000 | 1,000 | 25,000 | 909.09 |
| 1985-06-12 | 1,010 | 1,030 | 1,000 | 1,010 | 116,000 | 918.18 |
| 1985-06-11 | 1,020 | 1,040 | 1,000 | 1,020 | 279,000 | 927.27 |
| 1985-06-10 | 1,000 | 1,010 | 990 | 1,000 | 87,000 | 909.09 |
| 1985-06-07 | 1,050 | 1,050 | 1,020 | 1,050 | 30,000 | 954.55 |
| 1985-06-06 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 981.82 |
| 1985-06-05 | 1,080 | 1,080 | 1,070 | 1,080 | 18,000 | 981.82 |
| 1985-06-04 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 927.27 |
| 1985-06-03 | 1,040 | 1,050 | 1,020 | 1,030 | 72,000 | 936.36 |
| 1985-06-01 | 1,120 | 1,120 | 1,020 | 1,020 | 30,000 | 927.27 |
| 1985-05-31 | 1,160 | 1,160 | 1,090 | 1,120 | 77,000 | 1,018.18 |
| 1985-05-30 | 1,160 | 1,160 | 1,140 | 1,150 | 101,000 | 1,045.45 |
| 1985-05-29 | 1,160 | 1,180 | 1,150 | 1,160 | 87,000 | 1,054.55 |
| 1985-05-28 | 1,150 | 1,160 | 1,150 | 1,160 | 62,000 | 1,054.55 |
| 1985-05-27 | 1,200 | 1,200 | 1,150 | 1,150 | 72,000 | 1,045.45 |
| 1985-05-25 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 | 1,090.91 |
| 1985-05-24 | 1,160 | 1,200 | 1,160 | 1,200 | 96,000 | 1,090.91 |
| 1985-05-23 | 1,180 | 1,180 | 1,160 | 1,180 | 73,000 | 1,072.73 |
| 1985-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 58,000 | 1,072.73 |
| 1985-05-21 | 1,140 | 1,150 | 1,140 | 1,150 | 60,000 | 1,045.45 |
| 1985-05-20 | 1,100 | 1,110 | 1,060 | 1,110 | 97,000 | 1,009.09 |
| 1985-05-18 | 1,140 | 1,150 | 1,130 | 1,140 | 50,000 | 1,036.36 |
| 1985-05-17 | 1,160 | 1,170 | 1,150 | 1,170 | 58,000 | 1,063.64 |
| 1985-05-16 | 1,200 | 1,200 | 1,140 | 1,140 | 30,000 | 1,036.36 |
| 1985-05-15 | 1,220 | 1,240 | 1,150 | 1,180 | 103,000 | 1,072.73 |
| 1985-05-14 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,109.09 |
| 1985-05-13 | 1,220 | 1,240 | 1,220 | 1,240 | 94,000 | 1,127.27 |
| 1985-05-10 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,127.27 |
| 1985-05-09 | 1,250 | 1,270 | 1,250 | 1,250 | 40,000 | 1,136.36 |
| 1985-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 28,000 | 1,136.36 |
| 1985-05-07 | 1,240 | 1,240 | 1,240 | 1,240 | 31,000 | 1,127.27 |
| 1985-05-04 | 1,260 | 1,260 | 1,240 | 1,240 | 28,000 | 1,127.27 |
| 1985-05-02 | 1,280 | 1,280 | 1,260 | 1,260 | 25,000 | 1,145.45 |
| 1985-05-01 | 1,280 | 1,300 | 1,280 | 1,300 | 8,000 | 1,181.82 |
| 1985-04-30 | 1,280 | 1,280 | 1,280 | 1,280 | 38,000 | 1,163.64 |
| 1985-04-27 | 1,260 | 1,320 | 1,260 | 1,320 | 26,000 | 1,200 |
| 1985-04-26 | 1,300 | 1,320 | 1,280 | 1,300 | 142,000 | 1,181.82 |
| 1985-04-25 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 | 1,172.73 |
| 1985-04-24 | 1,300 | 1,340 | 1,300 | 1,340 | 40,000 | 1,218.18 |
| 1985-04-23 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 | 1,163.64 |
| 1985-04-22 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 | 1,200 |
| 1985-04-20 | 1,340 | 1,340 | 1,320 | 1,340 | 75,000 | 1,218.18 |
| 1985-04-19 | 1,350 | 1,360 | 1,290 | 1,350 | 585,000 | 1,227.27 |
| 1985-04-18 | 1,350 | 1,350 | 1,310 | 1,340 | 98,000 | 1,218.18 |
| 1985-04-17 | 1,240 | 1,360 | 1,230 | 1,350 | 164,000 | 1,227.27 |
| 1985-04-16 | 1,300 | 1,300 | 1,270 | 1,270 | 67,000 | 1,154.55 |
| 1985-04-15 | 1,310 | 1,310 | 1,280 | 1,300 | 136,000 | 1,181.82 |
| 1985-04-12 | 1,330 | 1,350 | 1,320 | 1,320 | 34,000 | 1,200 |
| 1985-04-11 | 1,350 | 1,370 | 1,340 | 1,350 | 68,000 | 1,227.27 |
| 1985-04-10 | 1,360 | 1,360 | 1,350 | 1,350 | 53,000 | 1,227.27 |
| 1985-04-09 | 1,360 | 1,370 | 1,360 | 1,360 | 37,000 | 1,236.36 |
| 1985-04-08 | 1,380 | 1,380 | 1,360 | 1,360 | 130,000 | 1,236.36 |
| 1985-04-06 | 1,320 | 1,380 | 1,320 | 1,380 | 45,000 | 1,254.55 |
| 1985-04-05 | 1,300 | 1,350 | 1,300 | 1,330 | 78,000 | 1,209.09 |
| 1985-04-04 | 1,290 | 1,290 | 1,290 | 1,290 | 28,000 | 1,172.73 |
| 1985-04-03 | 1,240 | 1,310 | 1,240 | 1,300 | 69,000 | 1,181.82 |
| 1985-04-02 | 1,250 | 1,260 | 1,250 | 1,260 | 104,000 | 1,145.45 |
| 1985-04-01 | 1,260 | 1,280 | 1,220 | 1,230 | 85,000 | 1,118.18 |
| 1985-03-30 | 1,220 | 1,280 | 1,220 | 1,280 | 53,000 | 1,163.64 |
| 1985-03-29 | 1,280 | 1,280 | 1,240 | 1,240 | 31,000 | 1,127.27 |
| 1985-03-28 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 1,181.82 |
| 1985-03-27 | 1,330 | 1,330 | 1,280 | 1,290 | 252,000 | 1,172.73 |
| 1985-03-26 | 1,330 | 1,340 | 1,300 | 1,330 | 79,000 | 1,209.09 |
| 1985-03-25 | 1,370 | 1,370 | 1,340 | 1,340 | 87,000 | 1,218.18 |
| 1985-03-23 | 1,370 | 1,370 | 1,370 | 1,370 | 41,000 | 1,245.45 |
| 1985-03-22 | 1,370 | 1,380 | 1,360 | 1,370 | 92,000 | 1,245.45 |
| 1985-03-20 | 1,370 | 1,380 | 1,370 | 1,370 | 246,000 | 1,245.45 |
| 1985-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 32,000 | 1,227.27 |
| 1985-03-18 | 1,350 | 1,370 | 1,350 | 1,360 | 28,000 | 1,236.36 |
| 1985-03-16 | 1,370 | 1,390 | 1,350 | 1,350 | 80,000 | 1,227.27 |
| 1985-03-15 | 1,370 | 1,400 | 1,370 | 1,400 | 54,000 | 1,272.73 |
| 1985-03-14 | 1,380 | 1,380 | 1,370 | 1,380 | 54,000 | 1,254.55 |
| 1985-03-13 | 1,370 | 1,410 | 1,370 | 1,400 | 123,000 | 1,272.73 |
| 1985-03-12 | 1,330 | 1,360 | 1,300 | 1,360 | 78,000 | 1,236.36 |
| 1985-03-11 | 1,380 | 1,380 | 1,340 | 1,350 | 78,000 | 1,227.27 |
| 1985-03-08 | 1,410 | 1,410 | 1,380 | 1,390 | 62,000 | 1,263.64 |
| 1985-03-07 | 1,420 | 1,430 | 1,410 | 1,410 | 110,000 | 1,281.82 |
| 1985-03-06 | 1,430 | 1,440 | 1,420 | 1,430 | 98,000 | 1,300 |
| 1985-03-05 | 1,440 | 1,450 | 1,430 | 1,440 | 226,000 | 1,309.09 |
| 1985-03-04 | 1,410 | 1,440 | 1,410 | 1,440 | 118,000 | 1,309.09 |
| 1985-03-02 | 1,410 | 1,430 | 1,400 | 1,400 | 111,000 | 1,272.73 |
| 1985-03-01 | 1,400 | 1,410 | 1,390 | 1,400 | 147,000 | 1,272.73 |
| 1985-02-28 | 1,390 | 1,420 | 1,390 | 1,420 | 103,000 | 1,290.91 |
| 1985-02-27 | 1,420 | 1,440 | 1,400 | 1,420 | 174,000 | 1,290.91 |
| 1985-02-26 | 1,440 | 1,440 | 1,420 | 1,420 | 306,000 | 1,290.91 |
| 1985-02-25 | 1,430 | 1,440 | 1,430 | 1,440 | 311,000 | 1,309.09 |
| 1985-02-23 | 1,400 | 1,440 | 1,390 | 1,440 | 165,000 | 1,309.09 |
| 1985-02-22 | 1,410 | 1,410 | 1,390 | 1,400 | 354,000 | 1,272.73 |
| 1985-02-21 | 1,370 | 1,420 | 1,350 | 1,420 | 213,000 | 1,290.91 |
| 1985-02-20 | 1,370 | 1,380 | 1,360 | 1,370 | 105,000 | 1,245.45 |
| 1985-02-19 | 1,340 | 1,370 | 1,340 | 1,370 | 208,000 | 1,245.45 |
| 1985-02-18 | 1,360 | 1,360 | 1,320 | 1,340 | 130,000 | 1,218.18 |
| 1985-02-16 | 1,320 | 1,340 | 1,320 | 1,340 | 160,000 | 1,218.18 |
| 1985-02-15 | 1,300 | 1,320 | 1,280 | 1,310 | 107,000 | 1,190.91 |
| 1985-02-14 | 1,300 | 1,320 | 1,290 | 1,300 | 118,000 | 1,181.82 |
| 1985-02-13 | 1,260 | 1,320 | 1,260 | 1,320 | 118,000 | 1,200 |
| 1985-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 41,000 | 1,181.82 |
| 1985-02-08 | 1,300 | 1,300 | 1,280 | 1,300 | 67,000 | 1,181.82 |
| 1985-02-07 | 1,320 | 1,340 | 1,310 | 1,320 | 114,000 | 1,200 |
| 1985-02-06 | 1,320 | 1,340 | 1,300 | 1,300 | 201,000 | 1,181.82 |
| 1985-02-05 | 1,280 | 1,350 | 1,250 | 1,350 | 149,000 | 1,227.27 |
| 1985-02-04 | 1,350 | 1,350 | 1,280 | 1,280 | 47,000 | 1,163.64 |
| 1985-02-02 | 1,360 | 1,360 | 1,350 | 1,360 | 101,000 | 1,236.36 |
| 1985-02-01 | 1,360 | 1,370 | 1,350 | 1,360 | 60,000 | 1,236.36 |
| 1985-01-31 | 1,380 | 1,380 | 1,360 | 1,360 | 96,000 | 1,236.36 |
| 1985-01-30 | 1,330 | 1,380 | 1,320 | 1,380 | 190,000 | 1,254.55 |
| 1985-01-29 | 1,320 | 1,350 | 1,310 | 1,330 | 50,000 | 1,209.09 |
| 1985-01-28 | 1,310 | 1,350 | 1,310 | 1,330 | 43,000 | 1,209.09 |
| 1985-01-26 | 1,310 | 1,320 | 1,300 | 1,300 | 23,000 | 1,181.82 |
| 1985-01-25 | 1,340 | 1,350 | 1,300 | 1,300 | 112,000 | 1,181.82 |
| 1985-01-24 | 1,350 | 1,360 | 1,340 | 1,360 | 176,000 | 1,236.36 |
| 1985-01-23 | 1,350 | 1,370 | 1,350 | 1,350 | 117,000 | 1,227.27 |
| 1985-01-22 | 1,380 | 1,380 | 1,340 | 1,350 | 353,000 | 1,227.27 |
| 1985-01-21 | 1,370 | 1,380 | 1,350 | 1,350 | 224,000 | 1,227.27 |
| 1985-01-19 | 1,340 | 1,380 | 1,330 | 1,380 | 229,000 | 1,254.55 |
| 1985-01-18 | 1,310 | 1,340 | 1,280 | 1,330 | 472,000 | 1,209.09 |
| 1985-01-17 | 1,310 | 1,310 | 1,290 | 1,290 | 183,000 | 1,172.73 |
| 1985-01-16 | 1,310 | 1,330 | 1,300 | 1,310 | 118,000 | 1,190.91 |
| 1985-01-14 | 1,310 | 1,310 | 1,290 | 1,310 | 88,000 | 1,190.91 |
| 1985-01-11 | 1,300 | 1,330 | 1,290 | 1,320 | 324,000 | 1,200 |
| 1985-01-10 | 1,260 | 1,280 | 1,250 | 1,280 | 220,000 | 1,163.64 |
| 1985-01-09 | 1,200 | 1,230 | 1,200 | 1,230 | 85,000 | 1,118.18 |
| 1985-01-08 | 1,150 | 1,180 | 1,140 | 1,180 | 24,000 | 1,072.73 |
| 1985-01-07 | 1,130 | 1,150 | 1,130 | 1,150 | 25,000 | 1,045.45 |
| 1985-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,045.45 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
