6806 ヒロセ電機(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 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 2,560.10 |
| 1985-12-27 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 2,575.81 |
| 1985-12-26 | 3,300 | 3,300 | 3,280 | 3,280 | 8,000 | 2,575.81 |
| 1985-12-25 | 3,300 | 3,350 | 3,300 | 3,350 | 13,000 | 2,630.78 |
| 1985-12-24 | 3,350 | 3,350 | 3,300 | 3,300 | 20,000 | 2,591.51 |
| 1985-12-23 | 3,280 | 3,300 | 3,260 | 3,300 | 13,000 | 2,591.51 |
| 1985-12-21 | 3,330 | 3,330 | 3,280 | 3,280 | 25,000 | 2,575.81 |
| 1985-12-20 | 3,390 | 3,400 | 3,330 | 3,330 | 18,000 | 2,615.07 |
| 1985-12-19 | 3,500 | 3,500 | 3,400 | 3,400 | 26,000 | 2,670.04 |
| 1985-12-18 | 3,500 | 3,590 | 3,500 | 3,500 | 22,000 | 2,748.57 |
| 1985-12-17 | 3,500 | 3,500 | 3,500 | 3,500 | 15,000 | 2,748.57 |
| 1985-12-16 | 3,600 | 3,600 | 3,570 | 3,570 | 66,000 | 2,803.54 |
| 1985-12-13 | 3,600 | 3,600 | 3,540 | 3,580 | 43,000 | 2,811.40 |
| 1985-12-12 | 3,600 | 3,620 | 3,560 | 3,620 | 161,000 | 2,842.81 |
| 1985-12-11 | 3,600 | 3,600 | 3,470 | 3,590 | 120,000 | 2,819.25 |
| 1985-12-10 | 3,500 | 3,600 | 3,450 | 3,600 | 91,000 | 2,827.10 |
| 1985-12-09 | 3,440 | 3,500 | 3,400 | 3,490 | 94,000 | 2,740.72 |
| 1985-12-07 | 3,430 | 3,430 | 3,380 | 3,380 | 54,000 | 2,654.34 |
| 1985-12-06 | 3,380 | 3,420 | 3,380 | 3,380 | 50,000 | 2,654.34 |
| 1985-12-05 | 3,380 | 3,410 | 3,370 | 3,380 | 108,000 | 2,654.34 |
| 1985-12-04 | 3,300 | 3,350 | 3,270 | 3,350 | 36,000 | 2,630.78 |
| 1985-12-03 | 3,320 | 3,350 | 3,320 | 3,350 | 8,000 | 2,630.78 |
| 1985-12-02 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 2,685.75 |
| 1985-11-30 | 3,400 | 3,420 | 3,400 | 3,420 | 10,000 | 2,685.75 |
| 1985-11-29 | 3,450 | 3,450 | 3,400 | 3,400 | 11,000 | 2,670.04 |
| 1985-11-28 | 3,420 | 3,450 | 3,390 | 3,400 | 28,000 | 2,670.04 |
| 1985-11-27 | 3,360 | 3,380 | 3,350 | 3,370 | 38,000 | 2,646.48 |
| 1985-11-26 | 3,360 | 3,360 | 3,330 | 3,340 | 17,000 | 2,622.92 |
| 1985-11-25 | 3,390 | 3,400 | 3,290 | 3,340 | 22,000 | 2,622.92 |
| 1985-11-22 | 3,400 | 3,400 | 3,350 | 3,350 | 73,000 | 2,630.78 |
| 1985-11-21 | 3,440 | 3,500 | 3,440 | 3,450 | 50,000 | 2,709.31 |
| 1985-11-20 | 3,300 | 3,450 | 3,300 | 3,450 | 44,000 | 2,709.31 |
| 1985-11-19 | 3,400 | 3,400 | 3,290 | 3,290 | 13,000 | 2,583.66 |
| 1985-11-18 | 3,420 | 3,420 | 3,320 | 3,330 | 27,000 | 2,615.07 |
| 1985-11-16 | 3,410 | 3,420 | 3,380 | 3,380 | 27,000 | 2,654.34 |
| 1985-11-15 | 3,450 | 3,450 | 3,400 | 3,440 | 11,000 | 2,701.45 |
| 1985-11-14 | 3,250 | 3,300 | 3,250 | 3,300 | 26,000 | 2,591.51 |
| 1985-11-13 | 3,420 | 3,420 | 3,290 | 3,290 | 26,000 | 2,583.66 |
| 1985-11-12 | 3,350 | 3,370 | 3,350 | 3,370 | 10,000 | 2,646.48 |
| 1985-11-11 | 3,480 | 3,480 | 3,430 | 3,430 | 18,000 | 2,693.60 |
| 1985-11-08 | 3,430 | 3,500 | 3,400 | 3,500 | 50,000 | 2,748.57 |
| 1985-11-07 | 3,430 | 3,480 | 3,420 | 3,430 | 64,000 | 2,693.60 |
| 1985-11-06 | 3,370 | 3,420 | 3,330 | 3,400 | 93,000 | 2,670.04 |
| 1985-11-05 | 3,360 | 3,360 | 3,280 | 3,360 | 36,000 | 2,638.63 |
| 1985-11-02 | 3,360 | 3,500 | 3,320 | 3,500 | 44,000 | 2,748.57 |
| 1985-11-01 | 3,390 | 3,390 | 3,280 | 3,350 | 65,000 | 2,630.78 |
| 1985-10-31 | 3,290 | 3,390 | 3,290 | 3,380 | 133,000 | 2,654.34 |
| 1985-10-30 | 3,230 | 3,250 | 3,200 | 3,240 | 29,000 | 2,544.39 |
| 1985-10-29 | 3,240 | 3,240 | 3,150 | 3,170 | 61,000 | 2,489.42 |
| 1985-10-28 | 3,190 | 3,350 | 3,130 | 3,240 | 73,000 | 2,544.39 |
| 1985-10-26 | 3,000 | 3,150 | 3,000 | 3,150 | 20,000 | 2,473.72 |
| 1985-10-25 | 3,220 | 3,220 | 3,070 | 3,070 | 68,000 | 2,410.89 |
| 1985-10-24 | 3,000 | 3,170 | 2,980 | 3,170 | 72,000 | 2,489.42 |
| 1985-10-23 | 2,830 | 2,960 | 2,830 | 2,900 | 65,000 | 2,277.39 |
| 1985-10-22 | 2,740 | 2,820 | 2,720 | 2,820 | 51,000 | 2,214.56 |
| 1985-10-19 | 2,750 | 2,780 | 2,750 | 2,780 | 6,000 | 2,183.15 |
| 1985-10-18 | 2,720 | 2,800 | 2,720 | 2,720 | 67,000 | 2,136.03 |
| 1985-10-17 | 2,700 | 2,730 | 2,700 | 2,720 | 54,000 | 2,136.03 |
| 1985-10-16 | 2,690 | 2,700 | 2,680 | 2,700 | 42,000 | 2,120.33 |
| 1985-10-15 | 2,620 | 2,690 | 2,620 | 2,690 | 11,000 | 2,112.47 |
| 1985-10-14 | 2,700 | 2,700 | 2,630 | 2,660 | 9,000 | 2,088.92 |
| 1985-10-11 | 2,690 | 2,700 | 2,670 | 2,670 | 30,000 | 2,096.77 |
| 1985-10-09 | 2,700 | 2,750 | 2,640 | 2,700 | 122,000 | 2,120.33 |
| 1985-10-08 | 2,700 | 2,720 | 2,690 | 2,700 | 54,000 | 2,120.33 |
| 1985-10-07 | 2,550 | 2,730 | 2,550 | 2,660 | 40,000 | 2,088.92 |
| 1985-10-05 | 2,590 | 2,590 | 2,550 | 2,550 | 3,000 | 2,002.53 |
| 1985-10-04 | 2,510 | 2,670 | 2,510 | 2,600 | 33,000 | 2,041.80 |
| 1985-10-03 | 2,390 | 2,550 | 2,390 | 2,550 | 14,000 | 2,002.53 |
| 1985-10-02 | 2,310 | 2,390 | 2,300 | 2,390 | 24,000 | 1,876.88 |
| 1985-10-01 | 2,210 | 2,360 | 2,210 | 2,300 | 38,000 | 1,806.21 |
| 1985-09-30 | 2,350 | 2,350 | 2,200 | 2,200 | 45,000 | 1,727.67 |
| 1985-09-27 | 2,450 | 2,460 | 2,440 | 2,450 | 187,000 | 1,924 |
| 1985-09-26 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,963.27 |
| 1985-09-25 | 2,640 | 2,650 | 2,600 | 2,650 | 13,000 | 2,081.06 |
| 1985-09-24 | 2,670 | 2,670 | 2,630 | 2,670 | 12,000 | 2,096.77 |
| 1985-09-21 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 | 2,065.36 |
| 1985-09-20 | 2,550 | 2,630 | 2,550 | 2,630 | 11,000 | 2,065.36 |
| 1985-09-19 | 2,450 | 2,620 | 2,450 | 2,600 | 9,000 | 2,041.80 |
| 1985-09-18 | 2,470 | 2,470 | 2,470 | 2,470 | 11,000 | 1,939.71 |
| 1985-09-13 | 2,730 | 2,730 | 2,730 | 2,730 | 8,000 | 2,143.89 |
| 1985-09-12 | 2,760 | 2,800 | 2,760 | 2,770 | 11,000 | 2,175.30 |
| 1985-09-11 | 2,600 | 2,810 | 2,600 | 2,800 | 60,000 | 2,198.86 |
| 1985-09-10 | 2,590 | 2,630 | 2,540 | 2,620 | 99,000 | 2,057.50 |
| 1985-09-09 | 2,500 | 2,620 | 2,490 | 2,620 | 109,000 | 2,057.50 |
| 1985-09-07 | 2,260 | 2,400 | 2,260 | 2,400 | 59,000 | 1,884.74 |
| 1985-09-06 | 2,210 | 2,320 | 2,210 | 2,300 | 39,000 | 1,806.21 |
| 1985-09-05 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 1,735.53 |
| 1985-09-04 | 2,270 | 2,270 | 2,160 | 2,200 | 41,000 | 1,727.67 |
| 1985-09-03 | 2,240 | 2,300 | 2,240 | 2,300 | 25,000 | 1,806.21 |
| 1985-09-02 | 2,240 | 2,250 | 2,240 | 2,240 | 13,000 | 1,759.09 |
| 1985-08-31 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 1,766.94 |
| 1985-08-30 | 2,240 | 2,240 | 2,220 | 2,220 | 8,000 | 1,743.38 |
| 1985-08-29 | 2,190 | 2,300 | 2,190 | 2,200 | 83,000 | 1,727.67 |
| 1985-08-28 | 2,200 | 2,200 | 2,150 | 2,150 | 17,000 | 1,688.41 |
| 1985-08-27 | 2,200 | 2,200 | 2,190 | 2,190 | 14,000 | 1,719.82 |
| 1985-08-26 | 2,160 | 2,190 | 2,160 | 2,190 | 13,000 | 1,719.82 |
| 1985-08-24 | 2,190 | 2,190 | 2,190 | 2,190 | 6,000 | 1,719.82 |
| 1985-08-23 | 2,240 | 2,260 | 2,230 | 2,260 | 12,000 | 1,774.79 |
| 1985-08-22 | 2,200 | 2,230 | 2,200 | 2,230 | 5,000 | 1,751.23 |
| 1985-08-21 | 2,150 | 2,150 | 2,130 | 2,130 | 7,000 | 1,672.70 |
| 1985-08-20 | 2,120 | 2,120 | 2,110 | 2,110 | 23,000 | 1,657 |
| 1985-08-17 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,664.85 |
| 1985-08-16 | 2,200 | 2,200 | 2,120 | 2,120 | 7,000 | 1,664.85 |
| 1985-08-15 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 1,664.85 |
| 1985-08-14 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 | 1,609.88 |
| 1985-08-13 | 2,070 | 2,070 | 2,000 | 2,000 | 5,000 | 1,570.61 |
| 1985-08-12 | 2,120 | 2,130 | 2,070 | 2,070 | 11,000 | 1,625.58 |
| 1985-08-09 | 2,250 | 2,250 | 2,120 | 2,120 | 9,000 | 1,664.85 |
| 1985-08-08 | 2,310 | 2,320 | 2,300 | 2,300 | 5,000 | 1,806.21 |
| 1985-08-07 | 2,310 | 2,320 | 2,280 | 2,320 | 39,000 | 1,821.91 |
| 1985-08-06 | 2,200 | 2,350 | 2,180 | 2,350 | 52,000 | 1,845.47 |
| 1985-08-05 | 2,260 | 2,260 | 2,220 | 2,220 | 27,000 | 1,743.38 |
| 1985-08-03 | 2,220 | 2,300 | 2,200 | 2,220 | 41,000 | 1,743.38 |
| 1985-08-02 | 2,120 | 2,280 | 2,120 | 2,220 | 81,000 | 1,743.38 |
| 1985-08-01 | 1,980 | 2,120 | 1,980 | 2,120 | 131,000 | 1,664.85 |
| 1985-07-31 | 1,810 | 1,920 | 1,810 | 1,920 | 43,000 | 1,507.79 |
| 1985-07-30 | 1,800 | 1,800 | 1,790 | 1,800 | 20,000 | 1,413.55 |
| 1985-07-29 | 1,770 | 1,820 | 1,770 | 1,800 | 59,000 | 1,413.55 |
| 1985-07-27 | 1,700 | 1,780 | 1,700 | 1,780 | 10,000 | 1,397.85 |
| 1985-07-26 | 1,710 | 1,710 | 1,700 | 1,700 | 13,000 | 1,335.02 |
| 1985-07-25 | 1,700 | 1,700 | 1,690 | 1,690 | 13,000 | 1,327.17 |
| 1985-07-24 | 1,760 | 1,770 | 1,750 | 1,770 | 18,000 | 1,389.99 |
| 1985-07-23 | 1,750 | 1,780 | 1,740 | 1,780 | 16,000 | 1,397.85 |
| 1985-07-22 | 1,780 | 1,800 | 1,780 | 1,780 | 20,000 | 1,397.85 |
| 1985-07-20 | 1,800 | 1,800 | 1,750 | 1,800 | 35,000 | 1,413.55 |
| 1985-07-19 | 1,850 | 1,890 | 1,830 | 1,830 | 34,000 | 1,437.11 |
| 1985-07-18 | 1,930 | 1,950 | 1,900 | 1,900 | 55,000 | 1,492.08 |
| 1985-07-17 | 1,920 | 1,960 | 1,920 | 1,920 | 59,000 | 1,507.79 |
| 1985-07-16 | 1,890 | 1,920 | 1,890 | 1,920 | 28,000 | 1,507.79 |
| 1985-07-11 | 2,180 | 2,220 | 2,170 | 2,180 | 53,000 | 1,711.97 |
| 1985-07-10 | 2,220 | 2,220 | 2,220 | 2,220 | 13,000 | 1,743.38 |
| 1985-07-09 | 2,210 | 2,280 | 2,210 | 2,220 | 68,000 | 1,743.38 |
| 1985-07-08 | 2,290 | 2,290 | 2,210 | 2,220 | 108,000 | 1,743.38 |
| 1985-07-06 | 2,280 | 2,300 | 2,280 | 2,300 | 54,000 | 1,806.21 |
| 1985-07-05 | 2,350 | 2,350 | 2,300 | 2,300 | 36,000 | 1,806.21 |
| 1985-07-04 | 2,450 | 2,450 | 2,340 | 2,340 | 23,000 | 1,837.62 |
| 1985-07-03 | 2,300 | 2,400 | 2,300 | 2,400 | 19,000 | 1,884.74 |
| 1985-07-02 | 2,300 | 2,330 | 2,290 | 2,290 | 39,000 | 1,798.35 |
| 1985-07-01 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,806.21 |
| 1985-06-29 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,806.21 |
| 1985-06-28 | 2,290 | 2,320 | 2,250 | 2,320 | 28,000 | 1,821.91 |
| 1985-06-27 | 2,300 | 2,300 | 2,260 | 2,290 | 5,000 | 1,798.35 |
| 1985-06-26 | 2,260 | 2,300 | 2,260 | 2,300 | 18,000 | 1,806.21 |
| 1985-06-25 | 2,250 | 2,260 | 2,250 | 2,260 | 23,000 | 1,774.79 |
| 1985-06-24 | 2,220 | 2,280 | 2,220 | 2,240 | 30,000 | 1,759.09 |
| 1985-06-22 | 2,190 | 2,200 | 2,190 | 2,200 | 20,000 | 1,727.67 |
| 1985-06-21 | 2,200 | 2,200 | 2,190 | 2,190 | 20,000 | 1,719.82 |
| 1985-06-20 | 2,250 | 2,250 | 2,190 | 2,200 | 27,000 | 1,727.67 |
| 1985-06-19 | 2,300 | 2,300 | 2,250 | 2,250 | 5,000 | 1,766.94 |
| 1985-06-18 | 2,450 | 2,450 | 2,320 | 2,320 | 13,000 | 1,821.91 |
| 1985-06-15 | 2,450 | 2,550 | 2,430 | 2,500 | 57,000 | 1,963.27 |
| 1985-06-14 | 2,500 | 2,500 | 2,450 | 2,450 | 10,000 | 1,924 |
| 1985-06-13 | 2,560 | 2,560 | 2,540 | 2,550 | 5,000 | 2,002.53 |
| 1985-06-12 | 2,500 | 2,560 | 2,500 | 2,560 | 2,000 | 2,010.38 |
| 1985-06-11 | 2,560 | 2,560 | 2,490 | 2,490 | 33,000 | 1,955.41 |
| 1985-06-10 | 2,470 | 2,480 | 2,450 | 2,450 | 17,000 | 1,924 |
| 1985-06-07 | 2,350 | 2,350 | 2,350 | 2,350 | 17,000 | 1,845.47 |
| 1985-06-06 | 2,460 | 2,460 | 2,420 | 2,420 | 22,000 | 1,900.44 |
| 1985-06-05 | 2,510 | 2,510 | 2,500 | 2,500 | 22,000 | 1,963.27 |
| 1985-06-04 | 2,520 | 2,520 | 2,490 | 2,500 | 19,000 | 1,963.27 |
| 1985-06-03 | 2,560 | 2,590 | 2,560 | 2,560 | 39,000 | 2,010.38 |
| 1985-05-30 | 2,600 | 2,600 | 2,600 | 2,600 | 21,000 | 2,041.80 |
| 1985-05-29 | 2,630 | 2,630 | 2,600 | 2,600 | 16,000 | 2,041.80 |
| 1985-05-28 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,065.36 |
| 1985-05-27 | 2,890 | 2,920 | 2,890 | 2,910 | 13,000 | 2,077.49 |
| 1985-05-24 | 3,010 | 3,010 | 3,010 | 3,010 | 8,000 | 2,148.89 |
| 1985-05-22 | 3,090 | 3,090 | 3,070 | 3,090 | 18,000 | 2,206 |
| 1985-05-21 | 3,090 | 3,090 | 3,090 | 3,090 | 4,000 | 2,206 |
| 1985-05-20 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,206 |
| 1985-05-18 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 2,206 |
| 1985-05-17 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 2,206 |
| 1985-05-16 | 3,090 | 3,090 | 3,080 | 3,090 | 7,000 | 2,206 |
| 1985-05-15 | 3,180 | 3,180 | 3,100 | 3,100 | 13,000 | 2,213.14 |
| 1985-05-14 | 3,200 | 3,200 | 3,170 | 3,170 | 3,000 | 2,263.11 |
| 1985-05-13 | 3,180 | 3,180 | 3,170 | 3,180 | 6,000 | 2,270.25 |
| 1985-05-10 | 3,250 | 3,250 | 3,160 | 3,180 | 9,000 | 2,270.25 |
| 1985-05-09 | 3,250 | 3,260 | 3,250 | 3,250 | 6,000 | 2,320.23 |
| 1985-05-08 | 3,260 | 3,270 | 3,250 | 3,260 | 5,000 | 2,327.36 |
| 1985-05-07 | 3,270 | 3,280 | 3,270 | 3,280 | 27,000 | 2,341.64 |
| 1985-05-04 | 3,280 | 3,280 | 3,280 | 3,280 | 4,000 | 2,341.64 |
| 1985-05-02 | 3,290 | 3,300 | 3,290 | 3,290 | 18,000 | 2,348.78 |
| 1985-05-01 | 3,230 | 3,290 | 3,230 | 3,290 | 10,000 | 2,348.78 |
| 1985-04-30 | 3,130 | 3,230 | 3,130 | 3,230 | 32,000 | 2,305.95 |
| 1985-04-27 | 3,170 | 3,180 | 3,130 | 3,180 | 7,000 | 2,270.25 |
| 1985-04-26 | 3,130 | 3,200 | 3,120 | 3,200 | 29,000 | 2,284.53 |
| 1985-04-25 | 3,060 | 3,140 | 3,060 | 3,140 | 14,000 | 2,241.69 |
| 1985-04-24 | 3,050 | 3,050 | 3,030 | 3,050 | 30,000 | 2,177.44 |
| 1985-04-23 | 3,050 | 3,050 | 3,000 | 3,050 | 10,000 | 2,177.44 |
| 1985-04-22 | 3,000 | 3,050 | 2,990 | 3,050 | 28,000 | 2,177.44 |
| 1985-04-19 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,070.35 |
| 1985-04-18 | 2,850 | 2,890 | 2,800 | 2,890 | 16,000 | 2,063.22 |
| 1985-04-17 | 2,890 | 2,890 | 2,850 | 2,860 | 29,000 | 2,041.80 |
| 1985-04-16 | 2,900 | 2,900 | 2,890 | 2,890 | 3,000 | 2,063.22 |
| 1985-04-15 | 2,980 | 2,980 | 2,900 | 2,900 | 22,000 | 2,070.35 |
| 1985-04-12 | 3,000 | 3,000 | 2,980 | 2,980 | 8,000 | 2,127.47 |
| 1985-04-11 | 3,050 | 3,050 | 2,980 | 2,980 | 11,000 | 2,127.47 |
| 1985-04-10 | 3,080 | 3,080 | 3,070 | 3,070 | 2,000 | 2,191.72 |
| 1985-04-09 | 3,080 | 3,090 | 3,080 | 3,080 | 13,000 | 2,198.86 |
| 1985-04-08 | 3,080 | 3,100 | 3,080 | 3,100 | 13,000 | 2,213.14 |
| 1985-04-06 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 2,198.86 |
| 1985-04-05 | 3,110 | 3,110 | 3,100 | 3,100 | 17,000 | 2,213.14 |
| 1985-04-04 | 3,120 | 3,150 | 3,120 | 3,140 | 11,000 | 2,241.69 |
| 1985-04-03 | 3,090 | 3,090 | 3,070 | 3,090 | 12,000 | 2,206 |
| 1985-04-02 | 3,080 | 3,100 | 3,070 | 3,070 | 28,000 | 2,191.72 |
| 1985-04-01 | 3,100 | 3,100 | 3,060 | 3,070 | 28,000 | 2,191.72 |
| 1985-03-30 | 3,060 | 3,060 | 3,050 | 3,050 | 9,000 | 2,177.44 |
| 1985-03-28 | 3,140 | 3,140 | 3,130 | 3,130 | 9,000 | 2,234.56 |
| 1985-03-27 | 3,250 | 3,250 | 3,190 | 3,190 | 37,000 | 2,277.39 |
| 1985-03-26 | 3,250 | 3,260 | 3,250 | 3,260 | 14,000 | 2,327.36 |
| 1985-03-25 | 3,260 | 3,280 | 3,260 | 3,280 | 13,000 | 2,341.64 |
| 1985-03-23 | 3,260 | 3,280 | 3,260 | 3,260 | 18,000 | 2,327.36 |
| 1985-03-22 | 3,300 | 3,300 | 3,250 | 3,250 | 21,000 | 2,320.23 |
| 1985-03-20 | 3,370 | 3,400 | 3,350 | 3,350 | 23,000 | 2,391.62 |
| 1985-03-19 | 3,420 | 3,420 | 3,390 | 3,390 | 17,000 | 2,420.17 |
| 1985-03-18 | 3,420 | 3,430 | 3,420 | 3,420 | 4,000 | 2,441.59 |
| 1985-03-16 | 3,430 | 3,430 | 3,420 | 3,420 | 4,000 | 2,441.59 |
| 1985-03-15 | 3,500 | 3,500 | 3,400 | 3,400 | 4,000 | 2,427.31 |
| 1985-03-14 | 3,510 | 3,520 | 3,510 | 3,510 | 5,000 | 2,505.84 |
| 1985-03-13 | 3,510 | 3,510 | 3,510 | 3,510 | 9,000 | 2,505.84 |
| 1985-03-12 | 3,540 | 3,550 | 3,500 | 3,550 | 16,000 | 2,534.40 |
| 1985-03-11 | 3,510 | 3,560 | 3,510 | 3,550 | 13,000 | 2,534.40 |
| 1985-03-08 | 3,510 | 3,550 | 3,510 | 3,550 | 16,000 | 2,534.40 |
| 1985-03-07 | 3,540 | 3,540 | 3,500 | 3,540 | 60,000 | 2,527.26 |
| 1985-03-06 | 3,540 | 3,540 | 3,530 | 3,530 | 66,000 | 2,520.12 |
| 1985-03-05 | 3,540 | 3,540 | 3,540 | 3,540 | 22,000 | 2,527.26 |
| 1985-03-04 | 3,540 | 3,550 | 3,540 | 3,540 | 11,000 | 2,527.26 |
| 1985-03-02 | 3,530 | 3,530 | 3,530 | 3,530 | 20,000 | 2,520.12 |
| 1985-03-01 | 3,600 | 3,600 | 3,580 | 3,580 | 39,000 | 2,555.82 |
| 1985-02-28 | 3,540 | 3,600 | 3,540 | 3,600 | 44,000 | 2,570.10 |
| 1985-02-27 | 3,580 | 3,580 | 3,540 | 3,540 | 7,000 | 2,527.26 |
| 1985-02-26 | 3,540 | 3,550 | 3,540 | 3,540 | 28,000 | 2,527.26 |
| 1985-02-25 | 3,530 | 3,530 | 3,530 | 3,530 | 44,000 | 2,520.12 |
| 1985-02-23 | 3,580 | 3,580 | 3,530 | 3,530 | 7,000 | 2,520.12 |
| 1985-02-22 | 3,550 | 3,550 | 3,550 | 3,550 | 35,000 | 2,534.40 |
| 1985-02-21 | 3,530 | 3,550 | 3,530 | 3,550 | 33,000 | 2,534.40 |
| 1985-02-20 | 3,580 | 3,600 | 3,580 | 3,580 | 23,000 | 2,555.82 |
| 1985-02-19 | 3,610 | 3,610 | 3,580 | 3,580 | 5,000 | 2,555.82 |
| 1985-02-18 | 3,600 | 3,620 | 3,600 | 3,610 | 6,000 | 2,577.23 |
| 1985-02-16 | 3,600 | 3,600 | 3,600 | 3,600 | 13,000 | 2,570.10 |
| 1985-02-15 | 3,580 | 3,580 | 3,550 | 3,580 | 25,000 | 2,555.82 |
| 1985-02-14 | 3,520 | 3,530 | 3,500 | 3,530 | 54,000 | 2,520.12 |
| 1985-02-13 | 3,530 | 3,530 | 3,490 | 3,490 | 17,000 | 2,491.57 |
| 1985-02-12 | 3,550 | 3,550 | 3,520 | 3,550 | 21,000 | 2,534.40 |
| 1985-02-08 | 3,510 | 3,550 | 3,510 | 3,550 | 29,000 | 2,534.40 |
| 1985-02-07 | 3,560 | 3,560 | 3,550 | 3,550 | 16,000 | 2,534.40 |
| 1985-02-06 | 3,550 | 3,560 | 3,520 | 3,550 | 24,000 | 2,534.40 |
| 1985-02-05 | 3,550 | 3,550 | 3,550 | 3,550 | 33,000 | 2,534.40 |
| 1985-02-04 | 3,550 | 3,560 | 3,550 | 3,550 | 12,000 | 2,534.40 |
| 1985-02-02 | 3,550 | 3,560 | 3,550 | 3,560 | 14,000 | 2,541.54 |
| 1985-02-01 | 3,550 | 3,550 | 3,510 | 3,550 | 20,000 | 2,534.40 |
| 1985-01-31 | 3,510 | 3,510 | 3,500 | 3,500 | 12,000 | 2,498.70 |
| 1985-01-30 | 3,450 | 3,460 | 3,450 | 3,460 | 10,000 | 2,470.15 |
| 1985-01-29 | 3,570 | 3,570 | 3,570 | 3,570 | 6,000 | 2,548.68 |
| 1985-01-28 | 3,590 | 3,590 | 3,580 | 3,580 | 11,000 | 2,555.82 |
| 1985-01-26 | 3,590 | 3,590 | 3,590 | 3,590 | 8,000 | 2,562.96 |
| 1985-01-25 | 3,650 | 3,650 | 3,590 | 3,590 | 33,000 | 2,562.96 |
| 1985-01-24 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 2,712.88 |
| 1985-01-22 | 3,940 | 4,020 | 3,940 | 3,940 | 66,000 | 2,812.83 |
| 1985-01-21 | 3,730 | 3,890 | 3,730 | 3,890 | 31,000 | 2,777.13 |
| 1985-01-19 | 3,700 | 3,740 | 3,650 | 3,730 | 54,000 | 2,662.90 |
| 1985-01-18 | 3,390 | 3,600 | 3,390 | 3,590 | 121,000 | 2,562.96 |
| 1985-01-17 | 3,360 | 3,390 | 3,360 | 3,390 | 24,000 | 2,420.17 |
| 1985-01-16 | 3,350 | 3,380 | 3,350 | 3,350 | 33,000 | 2,391.62 |
| 1985-01-14 | 3,340 | 3,340 | 3,250 | 3,320 | 46,000 | 2,370.20 |
| 1985-01-11 | 3,400 | 3,400 | 3,350 | 3,360 | 62,000 | 2,398.76 |
| 1985-01-10 | 3,410 | 3,440 | 3,380 | 3,380 | 46,000 | 2,413.03 |
| 1985-01-09 | 3,400 | 3,430 | 3,400 | 3,400 | 27,000 | 2,427.31 |
| 1985-01-08 | 3,410 | 3,440 | 3,360 | 3,360 | 8,000 | 2,398.76 |
| 1985-01-07 | 3,460 | 3,460 | 3,410 | 3,410 | 16,000 | 2,434.45 |
| 1985-01-04 | 3,560 | 3,560 | 3,560 | 3,560 | 8,000 | 2,541.54 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
