6770 アルプスアルパイン(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 | 1,780 | 1,780 | 1,760 | 1,770 | 84,000 | 1,770 |
| 1985-12-27 | 1,790 | 1,790 | 1,770 | 1,780 | 133,000 | 1,780 |
| 1985-12-26 | 1,850 | 1,850 | 1,800 | 1,800 | 360,000 | 1,800 |
| 1985-12-25 | 1,800 | 1,850 | 1,790 | 1,820 | 662,000 | 1,820 |
| 1985-12-24 | 1,820 | 1,820 | 1,770 | 1,800 | 352,000 | 1,800 |
| 1985-12-23 | 1,770 | 1,800 | 1,760 | 1,790 | 332,000 | 1,790 |
| 1985-12-21 | 1,750 | 1,770 | 1,740 | 1,740 | 169,000 | 1,740 |
| 1985-12-20 | 1,760 | 1,790 | 1,730 | 1,780 | 646,000 | 1,780 |
| 1985-12-19 | 1,800 | 1,810 | 1,780 | 1,800 | 220,000 | 1,800 |
| 1985-12-18 | 1,800 | 1,850 | 1,790 | 1,820 | 566,000 | 1,820 |
| 1985-12-17 | 1,860 | 1,860 | 1,820 | 1,820 | 486,000 | 1,820 |
| 1985-12-16 | 1,860 | 1,880 | 1,830 | 1,840 | 503,000 | 1,840 |
| 1985-12-13 | 1,850 | 1,880 | 1,820 | 1,850 | 868,000 | 1,850 |
| 1985-12-12 | 1,900 | 1,910 | 1,830 | 1,850 | 933,000 | 1,850 |
| 1985-12-11 | 1,890 | 1,920 | 1,870 | 1,880 | 1,893,000 | 1,880 |
| 1985-12-10 | 1,840 | 1,900 | 1,840 | 1,860 | 2,841,000 | 1,860 |
| 1985-12-09 | 1,750 | 1,810 | 1,740 | 1,790 | 313,000 | 1,790 |
| 1985-12-07 | 1,790 | 1,790 | 1,750 | 1,780 | 269,000 | 1,780 |
| 1985-12-06 | 1,820 | 1,840 | 1,790 | 1,810 | 1,283,000 | 1,810 |
| 1985-12-05 | 1,750 | 1,800 | 1,730 | 1,790 | 1,758,000 | 1,790 |
| 1985-12-04 | 1,680 | 1,720 | 1,670 | 1,720 | 419,000 | 1,720 |
| 1985-12-03 | 1,670 | 1,710 | 1,670 | 1,670 | 791,000 | 1,670 |
| 1985-12-02 | 1,680 | 1,710 | 1,670 | 1,700 | 565,000 | 1,700 |
| 1985-11-30 | 1,650 | 1,660 | 1,640 | 1,650 | 223,000 | 1,650 |
| 1985-11-29 | 1,660 | 1,690 | 1,660 | 1,670 | 178,000 | 1,670 |
| 1985-11-28 | 1,700 | 1,710 | 1,660 | 1,660 | 742,000 | 1,660 |
| 1985-11-27 | 1,680 | 1,680 | 1,640 | 1,660 | 570,000 | 1,660 |
| 1985-11-26 | 1,640 | 1,690 | 1,630 | 1,670 | 677,000 | 1,670 |
| 1985-11-25 | 1,680 | 1,700 | 1,660 | 1,670 | 506,000 | 1,670 |
| 1985-11-22 | 1,620 | 1,720 | 1,590 | 1,700 | 2,744,000 | 1,700 |
| 1985-11-21 | 1,590 | 1,620 | 1,550 | 1,580 | 713,000 | 1,580 |
| 1985-11-20 | 1,500 | 1,590 | 1,480 | 1,590 | 515,000 | 1,590 |
| 1985-11-19 | 1,490 | 1,510 | 1,450 | 1,460 | 261,000 | 1,460 |
| 1985-11-18 | 1,470 | 1,500 | 1,460 | 1,500 | 274,000 | 1,500 |
| 1985-11-16 | 1,440 | 1,470 | 1,440 | 1,450 | 154,000 | 1,450 |
| 1985-11-15 | 1,400 | 1,460 | 1,380 | 1,460 | 606,000 | 1,460 |
| 1985-11-14 | 1,410 | 1,430 | 1,400 | 1,420 | 152,000 | 1,420 |
| 1985-11-13 | 1,460 | 1,460 | 1,430 | 1,430 | 144,000 | 1,430 |
| 1985-11-12 | 1,470 | 1,480 | 1,450 | 1,460 | 116,000 | 1,460 |
| 1985-11-11 | 1,480 | 1,490 | 1,460 | 1,460 | 199,000 | 1,460 |
| 1985-11-08 | 1,480 | 1,500 | 1,470 | 1,480 | 180,000 | 1,480 |
| 1985-11-07 | 1,490 | 1,490 | 1,470 | 1,480 | 105,000 | 1,480 |
| 1985-11-06 | 1,500 | 1,500 | 1,470 | 1,490 | 285,000 | 1,490 |
| 1985-11-05 | 1,480 | 1,500 | 1,470 | 1,480 | 121,000 | 1,480 |
| 1985-11-02 | 1,480 | 1,540 | 1,480 | 1,500 | 191,000 | 1,500 |
| 1985-11-01 | 1,520 | 1,520 | 1,470 | 1,480 | 301,000 | 1,480 |
| 1985-10-31 | 1,560 | 1,580 | 1,540 | 1,540 | 350,000 | 1,540 |
| 1985-10-30 | 1,590 | 1,590 | 1,560 | 1,570 | 366,000 | 1,570 |
| 1985-10-29 | 1,570 | 1,580 | 1,550 | 1,570 | 529,000 | 1,570 |
| 1985-10-28 | 1,540 | 1,610 | 1,530 | 1,600 | 576,000 | 1,600 |
| 1985-10-26 | 1,500 | 1,540 | 1,500 | 1,540 | 325,000 | 1,540 |
| 1985-10-25 | 1,500 | 1,570 | 1,500 | 1,550 | 1,962,000 | 1,550 |
| 1985-10-24 | 1,440 | 1,510 | 1,430 | 1,500 | 650,000 | 1,500 |
| 1985-10-23 | 1,450 | 1,500 | 1,430 | 1,440 | 703,000 | 1,440 |
| 1985-10-22 | 1,340 | 1,440 | 1,330 | 1,430 | 299,000 | 1,430 |
| 1985-10-21 | 1,330 | 1,350 | 1,320 | 1,350 | 121,000 | 1,350 |
| 1985-10-19 | 1,350 | 1,370 | 1,350 | 1,350 | 159,000 | 1,350 |
| 1985-10-18 | 1,410 | 1,410 | 1,370 | 1,370 | 230,000 | 1,370 |
| 1985-10-17 | 1,410 | 1,420 | 1,380 | 1,400 | 685,000 | 1,400 |
| 1985-10-16 | 1,360 | 1,390 | 1,360 | 1,380 | 457,000 | 1,380 |
| 1985-10-15 | 1,310 | 1,360 | 1,310 | 1,360 | 253,000 | 1,360 |
| 1985-10-14 | 1,370 | 1,380 | 1,330 | 1,330 | 425,000 | 1,330 |
| 1985-10-11 | 1,350 | 1,370 | 1,340 | 1,370 | 522,000 | 1,370 |
| 1985-10-09 | 1,250 | 1,340 | 1,250 | 1,320 | 443,000 | 1,320 |
| 1985-10-08 | 1,250 | 1,270 | 1,250 | 1,250 | 233,000 | 1,250 |
| 1985-10-07 | 1,220 | 1,250 | 1,210 | 1,230 | 294,000 | 1,230 |
| 1985-10-05 | 1,210 | 1,230 | 1,210 | 1,220 | 77,000 | 1,220 |
| 1985-10-04 | 1,210 | 1,230 | 1,200 | 1,220 | 293,000 | 1,220 |
| 1985-10-03 | 1,240 | 1,240 | 1,230 | 1,240 | 124,000 | 1,240 |
| 1985-10-02 | 1,230 | 1,250 | 1,230 | 1,250 | 214,000 | 1,250 |
| 1985-10-01 | 1,210 | 1,280 | 1,210 | 1,250 | 369,000 | 1,250 |
| 1985-09-30 | 1,220 | 1,240 | 1,210 | 1,220 | 159,000 | 1,220 |
| 1985-09-28 | 1,210 | 1,240 | 1,200 | 1,220 | 76,000 | 1,220 |
| 1985-09-27 | 1,220 | 1,220 | 1,210 | 1,210 | 135,000 | 1,210 |
| 1985-09-26 | 1,230 | 1,230 | 1,210 | 1,210 | 137,000 | 1,210 |
| 1985-09-25 | 1,310 | 1,310 | 1,280 | 1,280 | 126,000 | 1,280 |
| 1985-09-24 | 1,330 | 1,330 | 1,310 | 1,310 | 135,000 | 1,310 |
| 1985-09-21 | 1,280 | 1,310 | 1,280 | 1,310 | 74,000 | 1,310 |
| 1985-09-20 | 1,280 | 1,290 | 1,260 | 1,290 | 274,000 | 1,290 |
| 1985-09-19 | 1,270 | 1,310 | 1,270 | 1,270 | 120,000 | 1,270 |
| 1985-09-18 | 1,290 | 1,310 | 1,280 | 1,300 | 131,000 | 1,300 |
| 1985-09-17 | 1,310 | 1,330 | 1,300 | 1,330 | 123,000 | 1,330 |
| 1985-09-13 | 1,320 | 1,340 | 1,300 | 1,300 | 169,000 | 1,300 |
| 1985-09-12 | 1,340 | 1,370 | 1,320 | 1,350 | 460,000 | 1,350 |
| 1985-09-11 | 1,300 | 1,350 | 1,290 | 1,350 | 451,000 | 1,350 |
| 1985-09-10 | 1,260 | 1,320 | 1,250 | 1,320 | 474,000 | 1,320 |
| 1985-09-09 | 1,180 | 1,220 | 1,180 | 1,200 | 565,000 | 1,200 |
| 1985-09-07 | 1,180 | 1,180 | 1,170 | 1,170 | 222,000 | 1,170 |
| 1985-09-06 | 1,200 | 1,210 | 1,180 | 1,190 | 294,000 | 1,190 |
| 1985-09-05 | 1,210 | 1,210 | 1,200 | 1,210 | 182,000 | 1,210 |
| 1985-09-04 | 1,230 | 1,230 | 1,200 | 1,210 | 125,000 | 1,210 |
| 1985-09-03 | 1,240 | 1,240 | 1,220 | 1,240 | 123,000 | 1,240 |
| 1985-09-02 | 1,220 | 1,240 | 1,220 | 1,240 | 219,000 | 1,240 |
| 1985-08-31 | 1,220 | 1,230 | 1,210 | 1,230 | 114,000 | 1,230 |
| 1985-08-30 | 1,220 | 1,220 | 1,200 | 1,220 | 203,000 | 1,220 |
| 1985-08-29 | 1,220 | 1,230 | 1,210 | 1,220 | 157,000 | 1,220 |
| 1985-08-28 | 1,230 | 1,240 | 1,220 | 1,220 | 183,000 | 1,220 |
| 1985-08-27 | 1,250 | 1,260 | 1,220 | 1,230 | 250,000 | 1,230 |
| 1985-08-26 | 1,250 | 1,280 | 1,250 | 1,260 | 105,000 | 1,260 |
| 1985-08-24 | 1,280 | 1,280 | 1,270 | 1,270 | 92,000 | 1,270 |
| 1985-08-23 | 1,260 | 1,290 | 1,260 | 1,280 | 215,000 | 1,280 |
| 1985-08-22 | 1,330 | 1,340 | 1,270 | 1,300 | 228,000 | 1,300 |
| 1985-08-21 | 1,340 | 1,340 | 1,320 | 1,330 | 77,000 | 1,330 |
| 1985-08-20 | 1,340 | 1,340 | 1,320 | 1,320 | 150,000 | 1,320 |
| 1985-08-19 | 1,350 | 1,350 | 1,340 | 1,350 | 67,000 | 1,350 |
| 1985-08-17 | 1,350 | 1,350 | 1,330 | 1,350 | 48,000 | 1,350 |
| 1985-08-16 | 1,360 | 1,360 | 1,330 | 1,350 | 193,000 | 1,350 |
| 1985-08-15 | 1,370 | 1,380 | 1,360 | 1,360 | 103,000 | 1,360 |
| 1985-08-14 | 1,360 | 1,370 | 1,360 | 1,360 | 96,000 | 1,360 |
| 1985-08-13 | 1,370 | 1,370 | 1,340 | 1,360 | 149,000 | 1,360 |
| 1985-08-12 | 1,390 | 1,390 | 1,370 | 1,380 | 90,000 | 1,380 |
| 1985-08-09 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 | 1,390 |
| 1985-08-08 | 1,410 | 1,410 | 1,370 | 1,380 | 309,000 | 1,380 |
| 1985-08-07 | 1,410 | 1,450 | 1,400 | 1,430 | 216,000 | 1,430 |
| 1985-08-06 | 1,390 | 1,430 | 1,390 | 1,410 | 309,000 | 1,410 |
| 1985-08-05 | 1,380 | 1,400 | 1,380 | 1,390 | 164,000 | 1,390 |
| 1985-08-03 | 1,390 | 1,390 | 1,380 | 1,380 | 93,000 | 1,380 |
| 1985-08-02 | 1,400 | 1,450 | 1,380 | 1,430 | 463,000 | 1,430 |
| 1985-08-01 | 1,270 | 1,370 | 1,260 | 1,360 | 528,000 | 1,360 |
| 1985-07-31 | 1,200 | 1,270 | 1,200 | 1,270 | 312,000 | 1,270 |
| 1985-07-30 | 1,230 | 1,260 | 1,150 | 1,180 | 324,000 | 1,180 |
| 1985-07-29 | 1,310 | 1,310 | 1,260 | 1,270 | 186,000 | 1,270 |
| 1985-07-27 | 1,300 | 1,340 | 1,300 | 1,330 | 178,000 | 1,330 |
| 1985-07-26 | 1,260 | 1,300 | 1,260 | 1,300 | 255,000 | 1,300 |
| 1985-07-25 | 1,280 | 1,280 | 1,250 | 1,270 | 280,000 | 1,270 |
| 1985-07-24 | 1,270 | 1,300 | 1,270 | 1,290 | 339,000 | 1,290 |
| 1985-07-23 | 1,310 | 1,320 | 1,270 | 1,270 | 432,000 | 1,270 |
| 1985-07-22 | 1,280 | 1,330 | 1,280 | 1,320 | 130,000 | 1,320 |
| 1985-07-20 | 1,300 | 1,320 | 1,290 | 1,300 | 296,000 | 1,300 |
| 1985-07-19 | 1,360 | 1,370 | 1,340 | 1,340 | 149,000 | 1,340 |
| 1985-07-18 | 1,400 | 1,400 | 1,390 | 1,400 | 137,000 | 1,400 |
| 1985-07-17 | 1,400 | 1,420 | 1,380 | 1,420 | 341,000 | 1,420 |
| 1985-07-16 | 1,330 | 1,400 | 1,330 | 1,360 | 436,000 | 1,360 |
| 1985-07-15 | 1,340 | 1,350 | 1,310 | 1,350 | 293,000 | 1,350 |
| 1985-07-12 | 1,410 | 1,430 | 1,350 | 1,350 | 489,000 | 1,350 |
| 1985-07-11 | 1,420 | 1,440 | 1,390 | 1,400 | 439,000 | 1,400 |
| 1985-07-10 | 1,470 | 1,470 | 1,410 | 1,450 | 513,000 | 1,450 |
| 1985-07-09 | 1,510 | 1,510 | 1,480 | 1,490 | 301,000 | 1,490 |
| 1985-07-08 | 1,540 | 1,550 | 1,520 | 1,520 | 224,000 | 1,520 |
| 1985-07-06 | 1,560 | 1,570 | 1,550 | 1,560 | 162,000 | 1,560 |
| 1985-07-05 | 1,560 | 1,580 | 1,560 | 1,570 | 100,000 | 1,570 |
| 1985-07-04 | 1,580 | 1,590 | 1,570 | 1,590 | 114,000 | 1,590 |
| 1985-07-03 | 1,590 | 1,590 | 1,580 | 1,590 | 184,000 | 1,590 |
| 1985-07-02 | 1,600 | 1,610 | 1,590 | 1,600 | 92,000 | 1,600 |
| 1985-07-01 | 1,620 | 1,620 | 1,600 | 1,600 | 49,000 | 1,600 |
| 1985-06-29 | 1,610 | 1,620 | 1,600 | 1,620 | 148,000 | 1,620 |
| 1985-06-28 | 1,590 | 1,640 | 1,580 | 1,610 | 97,000 | 1,610 |
| 1985-06-27 | 1,600 | 1,630 | 1,560 | 1,560 | 305,000 | 1,560 |
| 1985-06-26 | 1,620 | 1,640 | 1,600 | 1,610 | 222,000 | 1,610 |
| 1985-06-25 | 1,610 | 1,630 | 1,600 | 1,610 | 108,000 | 1,610 |
| 1985-06-24 | 1,600 | 1,630 | 1,580 | 1,630 | 223,000 | 1,630 |
| 1985-06-22 | 1,550 | 1,630 | 1,550 | 1,610 | 133,000 | 1,610 |
| 1985-06-21 | 1,500 | 1,640 | 1,500 | 1,550 | 143,000 | 1,550 |
| 1985-06-20 | 1,480 | 1,510 | 1,460 | 1,480 | 337,000 | 1,480 |
| 1985-06-19 | 1,520 | 1,530 | 1,490 | 1,490 | 407,000 | 1,490 |
| 1985-06-18 | 1,570 | 1,570 | 1,510 | 1,520 | 487,000 | 1,520 |
| 1985-06-17 | 1,590 | 1,600 | 1,570 | 1,570 | 188,000 | 1,570 |
| 1985-06-15 | 1,620 | 1,650 | 1,610 | 1,620 | 153,000 | 1,620 |
| 1985-06-14 | 1,600 | 1,650 | 1,580 | 1,640 | 141,000 | 1,640 |
| 1985-06-13 | 1,620 | 1,670 | 1,580 | 1,660 | 257,000 | 1,660 |
| 1985-06-12 | 1,670 | 1,690 | 1,630 | 1,650 | 122,000 | 1,650 |
| 1985-06-11 | 1,680 | 1,730 | 1,680 | 1,690 | 310,000 | 1,690 |
| 1985-06-10 | 1,600 | 1,690 | 1,570 | 1,680 | 419,000 | 1,680 |
| 1985-06-07 | 1,500 | 1,730 | 1,490 | 1,630 | 484,000 | 1,630 |
| 1985-06-06 | 1,560 | 1,570 | 1,500 | 1,500 | 222,000 | 1,500 |
| 1985-06-05 | 1,520 | 1,580 | 1,510 | 1,550 | 349,000 | 1,550 |
| 1985-06-04 | 1,470 | 1,510 | 1,470 | 1,510 | 327,000 | 1,510 |
| 1985-06-03 | 1,480 | 1,500 | 1,420 | 1,460 | 178,000 | 1,460 |
| 1985-06-01 | 1,560 | 1,560 | 1,480 | 1,500 | 225,000 | 1,500 |
| 1985-05-31 | 1,610 | 1,610 | 1,550 | 1,570 | 164,000 | 1,570 |
| 1985-05-30 | 1,630 | 1,630 | 1,600 | 1,610 | 78,000 | 1,610 |
| 1985-05-29 | 1,640 | 1,660 | 1,600 | 1,660 | 209,000 | 1,660 |
| 1985-05-28 | 1,640 | 1,640 | 1,630 | 1,640 | 99,000 | 1,640 |
| 1985-05-27 | 1,660 | 1,660 | 1,630 | 1,630 | 73,000 | 1,630 |
| 1985-05-25 | 1,660 | 1,660 | 1,650 | 1,650 | 15,000 | 1,650 |
| 1985-05-24 | 1,650 | 1,670 | 1,630 | 1,650 | 114,000 | 1,650 |
| 1985-05-23 | 1,660 | 1,680 | 1,650 | 1,650 | 134,000 | 1,650 |
| 1985-05-22 | 1,700 | 1,700 | 1,680 | 1,680 | 122,000 | 1,680 |
| 1985-05-21 | 1,690 | 1,750 | 1,690 | 1,690 | 170,000 | 1,690 |
| 1985-05-20 | 1,680 | 1,680 | 1,650 | 1,660 | 99,000 | 1,660 |
| 1985-05-18 | 1,670 | 1,680 | 1,650 | 1,670 | 161,000 | 1,670 |
| 1985-05-17 | 1,660 | 1,680 | 1,650 | 1,660 | 169,000 | 1,660 |
| 1985-05-16 | 1,650 | 1,680 | 1,630 | 1,650 | 310,000 | 1,650 |
| 1985-05-15 | 1,750 | 1,750 | 1,630 | 1,630 | 612,000 | 1,630 |
| 1985-05-14 | 1,790 | 1,790 | 1,760 | 1,770 | 192,000 | 1,770 |
| 1985-05-13 | 1,800 | 1,800 | 1,780 | 1,790 | 152,000 | 1,790 |
| 1985-05-10 | 1,790 | 1,800 | 1,790 | 1,790 | 255,000 | 1,790 |
| 1985-05-09 | 1,790 | 1,800 | 1,790 | 1,800 | 145,000 | 1,800 |
| 1985-05-08 | 1,810 | 1,830 | 1,810 | 1,820 | 211,000 | 1,820 |
| 1985-05-07 | 1,820 | 1,820 | 1,810 | 1,810 | 123,000 | 1,810 |
| 1985-05-04 | 1,820 | 1,840 | 1,810 | 1,820 | 135,000 | 1,820 |
| 1985-05-02 | 1,850 | 1,850 | 1,830 | 1,840 | 136,000 | 1,840 |
| 1985-05-01 | 1,840 | 1,870 | 1,830 | 1,850 | 120,000 | 1,850 |
| 1985-04-30 | 1,850 | 1,850 | 1,840 | 1,840 | 91,000 | 1,840 |
| 1985-04-27 | 1,860 | 1,870 | 1,860 | 1,870 | 90,000 | 1,870 |
| 1985-04-26 | 1,880 | 1,900 | 1,860 | 1,860 | 298,000 | 1,860 |
| 1985-04-25 | 1,850 | 1,850 | 1,820 | 1,850 | 161,000 | 1,850 |
| 1985-04-24 | 1,850 | 1,850 | 1,830 | 1,830 | 164,000 | 1,830 |
| 1985-04-23 | 1,810 | 1,830 | 1,810 | 1,820 | 137,000 | 1,820 |
| 1985-04-22 | 1,840 | 1,860 | 1,810 | 1,830 | 93,000 | 1,830 |
| 1985-04-20 | 1,860 | 1,860 | 1,830 | 1,860 | 89,000 | 1,860 |
| 1985-04-19 | 1,790 | 1,860 | 1,790 | 1,860 | 191,000 | 1,860 |
| 1985-04-18 | 1,790 | 1,810 | 1,770 | 1,790 | 168,000 | 1,790 |
| 1985-04-17 | 1,800 | 1,820 | 1,770 | 1,790 | 275,000 | 1,790 |
| 1985-04-16 | 1,850 | 1,850 | 1,770 | 1,770 | 251,000 | 1,770 |
| 1985-04-15 | 1,860 | 1,890 | 1,860 | 1,860 | 280,000 | 1,860 |
| 1985-04-12 | 1,880 | 1,890 | 1,860 | 1,890 | 257,000 | 1,890 |
| 1985-04-11 | 1,890 | 1,890 | 1,860 | 1,860 | 102,000 | 1,860 |
| 1985-04-10 | 1,890 | 1,900 | 1,860 | 1,860 | 75,000 | 1,860 |
| 1985-04-09 | 1,890 | 1,900 | 1,860 | 1,870 | 62,000 | 1,870 |
| 1985-04-08 | 1,850 | 1,860 | 1,850 | 1,860 | 161,000 | 1,860 |
| 1985-04-06 | 1,860 | 1,860 | 1,850 | 1,860 | 88,000 | 1,860 |
| 1985-04-05 | 1,870 | 1,890 | 1,860 | 1,860 | 98,000 | 1,860 |
| 1985-04-04 | 1,890 | 1,910 | 1,850 | 1,900 | 187,000 | 1,900 |
| 1985-04-03 | 1,880 | 1,920 | 1,860 | 1,920 | 206,000 | 1,920 |
| 1985-04-02 | 1,850 | 1,880 | 1,850 | 1,870 | 188,000 | 1,870 |
| 1985-04-01 | 1,810 | 1,840 | 1,780 | 1,830 | 368,000 | 1,830 |
| 1985-03-30 | 1,830 | 1,830 | 1,800 | 1,820 | 96,000 | 1,820 |
| 1985-03-29 | 1,840 | 1,840 | 1,820 | 1,830 | 136,000 | 1,830 |
| 1985-03-28 | 1,860 | 1,880 | 1,840 | 1,840 | 258,000 | 1,840 |
| 1985-03-27 | 1,800 | 1,880 | 1,800 | 1,870 | 406,000 | 1,870 |
| 1985-03-26 | 2,120 | 2,130 | 2,090 | 2,090 | 550,000 | 1,900 |
| 1985-03-25 | 2,180 | 2,190 | 2,150 | 2,150 | 261,000 | 1,954.55 |
| 1985-03-23 | 2,180 | 2,200 | 2,160 | 2,200 | 250,000 | 2,000 |
| 1985-03-22 | 2,200 | 2,220 | 2,180 | 2,180 | 204,000 | 1,981.82 |
| 1985-03-20 | 2,190 | 2,230 | 2,190 | 2,200 | 568,000 | 2,000 |
| 1985-03-19 | 2,210 | 2,230 | 2,190 | 2,190 | 202,000 | 1,990.91 |
| 1985-03-18 | 2,230 | 2,250 | 2,200 | 2,220 | 212,000 | 2,018.18 |
| 1985-03-16 | 2,230 | 2,240 | 2,210 | 2,230 | 225,000 | 2,027.27 |
| 1985-03-15 | 2,240 | 2,260 | 2,230 | 2,260 | 287,000 | 2,054.55 |
| 1985-03-14 | 2,330 | 2,330 | 2,230 | 2,230 | 1,468,000 | 2,027.27 |
| 1985-03-13 | 2,320 | 2,330 | 2,300 | 2,330 | 470,000 | 2,118.18 |
| 1985-03-12 | 2,290 | 2,320 | 2,290 | 2,320 | 236,000 | 2,109.09 |
| 1985-03-11 | 2,320 | 2,330 | 2,280 | 2,310 | 688,000 | 2,100 |
| 1985-03-08 | 2,300 | 2,350 | 2,290 | 2,320 | 1,271,000 | 2,109.09 |
| 1985-03-07 | 2,340 | 2,350 | 2,310 | 2,330 | 1,680,000 | 2,118.18 |
| 1985-03-06 | 2,280 | 2,280 | 2,250 | 2,250 | 245,000 | 2,045.45 |
| 1985-03-05 | 2,310 | 2,310 | 2,230 | 2,260 | 327,000 | 2,054.55 |
| 1985-03-04 | 2,280 | 2,330 | 2,280 | 2,300 | 396,000 | 2,090.91 |
| 1985-03-02 | 2,340 | 2,340 | 2,300 | 2,300 | 555,000 | 2,090.91 |
| 1985-03-01 | 2,300 | 2,330 | 2,280 | 2,290 | 915,000 | 2,081.82 |
| 1985-02-28 | 2,280 | 2,320 | 2,260 | 2,260 | 1,006,000 | 2,054.55 |
| 1985-02-27 | 2,230 | 2,250 | 2,220 | 2,250 | 364,000 | 2,045.45 |
| 1985-02-26 | 2,210 | 2,260 | 2,200 | 2,210 | 565,000 | 2,009.09 |
| 1985-02-25 | 2,220 | 2,240 | 2,200 | 2,200 | 274,000 | 2,000 |
| 1985-02-23 | 2,240 | 2,240 | 2,220 | 2,220 | 139,000 | 2,018.18 |
| 1985-02-22 | 2,250 | 2,250 | 2,200 | 2,250 | 599,000 | 2,045.45 |
| 1985-02-21 | 2,290 | 2,300 | 2,250 | 2,250 | 556,000 | 2,045.45 |
| 1985-02-20 | 2,280 | 2,330 | 2,250 | 2,280 | 2,006,000 | 2,072.73 |
| 1985-02-19 | 2,220 | 2,270 | 2,220 | 2,250 | 819,000 | 2,045.45 |
| 1985-02-18 | 2,220 | 2,270 | 2,210 | 2,240 | 892,000 | 2,036.36 |
| 1985-02-16 | 2,220 | 2,230 | 2,200 | 2,210 | 517,000 | 2,009.09 |
| 1985-02-15 | 2,150 | 2,230 | 2,140 | 2,180 | 2,230,000 | 1,981.82 |
| 1985-02-14 | 2,060 | 2,130 | 2,060 | 2,130 | 553,000 | 1,936.36 |
| 1985-02-13 | 2,050 | 2,060 | 2,030 | 2,050 | 302,000 | 1,863.64 |
| 1985-02-12 | 2,050 | 2,050 | 2,010 | 2,020 | 126,000 | 1,836.36 |
| 1985-02-08 | 2,070 | 2,080 | 2,050 | 2,060 | 160,000 | 1,872.73 |
| 1985-02-07 | 2,070 | 2,080 | 2,040 | 2,080 | 311,000 | 1,890.91 |
| 1985-02-06 | 2,030 | 2,090 | 2,030 | 2,040 | 299,000 | 1,854.55 |
| 1985-02-05 | 1,980 | 2,090 | 1,970 | 2,090 | 460,000 | 1,900 |
| 1985-02-04 | 2,000 | 2,010 | 1,960 | 1,970 | 143,000 | 1,790.91 |
| 1985-02-02 | 2,030 | 2,030 | 1,990 | 1,990 | 193,000 | 1,809.09 |
| 1985-02-01 | 2,050 | 2,050 | 2,010 | 2,040 | 347,000 | 1,854.55 |
| 1985-01-31 | 2,030 | 2,060 | 2,020 | 2,050 | 352,000 | 1,863.64 |
| 1985-01-30 | 2,010 | 2,060 | 2,010 | 2,040 | 315,000 | 1,854.55 |
| 1985-01-29 | 2,010 | 2,040 | 1,980 | 1,980 | 295,000 | 1,800 |
| 1985-01-28 | 2,010 | 2,070 | 2,000 | 2,030 | 145,000 | 1,845.45 |
| 1985-01-26 | 1,980 | 2,030 | 1,980 | 2,010 | 116,000 | 1,827.27 |
| 1985-01-25 | 2,070 | 2,070 | 2,020 | 2,020 | 145,000 | 1,836.36 |
| 1985-01-24 | 2,070 | 2,120 | 2,070 | 2,080 | 308,000 | 1,890.91 |
| 1985-01-23 | 2,120 | 2,120 | 2,090 | 2,100 | 262,000 | 1,909.09 |
| 1985-01-22 | 2,130 | 2,190 | 2,110 | 2,130 | 1,772,000 | 1,936.36 |
| 1985-01-21 | 2,040 | 2,100 | 2,040 | 2,100 | 296,000 | 1,909.09 |
| 1985-01-19 | 2,060 | 2,070 | 2,040 | 2,050 | 41,000 | 1,863.64 |
| 1985-01-18 | 2,090 | 2,100 | 2,050 | 2,080 | 304,000 | 1,890.91 |
| 1985-01-17 | 2,070 | 2,080 | 2,040 | 2,080 | 203,000 | 1,890.91 |
| 1985-01-16 | 2,050 | 2,050 | 2,020 | 2,040 | 119,000 | 1,854.55 |
| 1985-01-14 | 2,030 | 2,040 | 2,010 | 2,040 | 150,000 | 1,854.55 |
| 1985-01-11 | 2,100 | 2,110 | 2,020 | 2,020 | 507,000 | 1,836.36 |
| 1985-01-10 | 2,060 | 2,110 | 2,030 | 2,090 | 1,244,000 | 1,900 |
| 1985-01-09 | 1,940 | 2,000 | 1,940 | 1,980 | 357,000 | 1,800 |
| 1985-01-08 | 1,910 | 1,950 | 1,910 | 1,950 | 114,000 | 1,772.73 |
| 1985-01-07 | 1,900 | 1,910 | 1,900 | 1,910 | 64,000 | 1,736.36 |
| 1985-01-05 | 1,910 | 1,910 | 1,900 | 1,910 | 51,000 | 1,736.36 |
| 1985-01-04 | 1,910 | 1,910 | 1,900 | 1,910 | 45,000 | 1,736.36 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
