6807 日本航空電子工業(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 | 1,240 | 1,270 | 1,230 | 1,270 | 29,000 | 1,270 |
| 1985-12-27 | 1,250 | 1,280 | 1,220 | 1,280 | 38,000 | 1,280 |
| 1985-12-26 | 1,230 | 1,260 | 1,230 | 1,260 | 57,000 | 1,260 |
| 1985-12-25 | 1,270 | 1,270 | 1,210 | 1,240 | 126,000 | 1,240 |
| 1985-12-24 | 1,240 | 1,270 | 1,230 | 1,260 | 140,000 | 1,260 |
| 1985-12-23 | 1,280 | 1,280 | 1,220 | 1,230 | 61,000 | 1,230 |
| 1985-12-21 | 1,250 | 1,280 | 1,230 | 1,280 | 42,000 | 1,280 |
| 1985-12-20 | 1,250 | 1,250 | 1,240 | 1,250 | 57,000 | 1,250 |
| 1985-12-19 | 1,260 | 1,290 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1985-12-18 | 1,260 | 1,280 | 1,240 | 1,260 | 39,000 | 1,260 |
| 1985-12-17 | 1,290 | 1,300 | 1,260 | 1,260 | 44,000 | 1,260 |
| 1985-12-16 | 1,310 | 1,330 | 1,300 | 1,300 | 55,000 | 1,300 |
| 1985-12-13 | 1,330 | 1,330 | 1,280 | 1,310 | 58,000 | 1,310 |
| 1985-12-12 | 1,350 | 1,350 | 1,280 | 1,310 | 107,000 | 1,310 |
| 1985-12-11 | 1,310 | 1,350 | 1,300 | 1,350 | 250,000 | 1,350 |
| 1985-12-10 | 1,340 | 1,340 | 1,310 | 1,310 | 91,000 | 1,310 |
| 1985-12-09 | 1,320 | 1,330 | 1,300 | 1,300 | 84,000 | 1,300 |
| 1985-12-07 | 1,340 | 1,340 | 1,310 | 1,310 | 102,000 | 1,310 |
| 1985-12-06 | 1,370 | 1,370 | 1,320 | 1,340 | 532,000 | 1,340 |
| 1985-12-05 | 1,280 | 1,360 | 1,280 | 1,350 | 835,000 | 1,350 |
| 1985-12-04 | 1,260 | 1,270 | 1,250 | 1,270 | 94,000 | 1,270 |
| 1985-12-03 | 1,270 | 1,280 | 1,240 | 1,270 | 61,000 | 1,270 |
| 1985-12-02 | 1,280 | 1,290 | 1,260 | 1,260 | 66,000 | 1,260 |
| 1985-11-30 | 1,290 | 1,290 | 1,270 | 1,270 | 51,000 | 1,270 |
| 1985-11-29 | 1,280 | 1,300 | 1,270 | 1,280 | 137,000 | 1,280 |
| 1985-11-28 | 1,280 | 1,300 | 1,260 | 1,260 | 66,000 | 1,260 |
| 1985-11-27 | 1,310 | 1,310 | 1,270 | 1,280 | 213,000 | 1,280 |
| 1985-11-26 | 1,270 | 1,310 | 1,240 | 1,310 | 678,000 | 1,310 |
| 1985-11-25 | 1,290 | 1,290 | 1,240 | 1,250 | 221,000 | 1,250 |
| 1985-11-22 | 1,220 | 1,290 | 1,210 | 1,280 | 1,190,000 | 1,280 |
| 1985-11-21 | 1,260 | 1,260 | 1,220 | 1,240 | 546,000 | 1,240 |
| 1985-11-20 | 1,180 | 1,240 | 1,180 | 1,220 | 425,000 | 1,220 |
| 1985-11-19 | 1,160 | 1,170 | 1,140 | 1,140 | 117,000 | 1,140 |
| 1985-11-18 | 1,140 | 1,190 | 1,140 | 1,180 | 63,000 | 1,180 |
| 1985-11-16 | 1,140 | 1,150 | 1,130 | 1,140 | 64,000 | 1,140 |
| 1985-11-15 | 1,110 | 1,200 | 1,110 | 1,160 | 84,000 | 1,160 |
| 1985-11-13 | 1,120 | 1,120 | 1,100 | 1,100 | 118,000 | 1,100 |
| 1985-11-12 | 1,110 | 1,120 | 1,100 | 1,100 | 47,000 | 1,100 |
| 1985-11-11 | 1,120 | 1,120 | 1,100 | 1,110 | 99,000 | 1,110 |
| 1985-11-08 | 1,130 | 1,140 | 1,120 | 1,120 | 100,000 | 1,120 |
| 1985-11-07 | 1,160 | 1,160 | 1,130 | 1,140 | 100,000 | 1,140 |
| 1985-11-06 | 1,150 | 1,160 | 1,130 | 1,160 | 196,000 | 1,160 |
| 1985-11-05 | 1,160 | 1,160 | 1,140 | 1,160 | 22,000 | 1,160 |
| 1985-11-02 | 1,140 | 1,180 | 1,140 | 1,180 | 67,000 | 1,180 |
| 1985-11-01 | 1,160 | 1,170 | 1,140 | 1,140 | 105,000 | 1,140 |
| 1985-10-31 | 1,180 | 1,200 | 1,160 | 1,160 | 262,000 | 1,160 |
| 1985-10-30 | 1,200 | 1,220 | 1,190 | 1,220 | 287,000 | 1,220 |
| 1985-10-29 | 1,240 | 1,250 | 1,210 | 1,230 | 313,000 | 1,230 |
| 1985-10-28 | 1,210 | 1,250 | 1,190 | 1,240 | 406,000 | 1,240 |
| 1985-10-26 | 1,160 | 1,200 | 1,160 | 1,200 | 70,000 | 1,200 |
| 1985-10-25 | 1,200 | 1,220 | 1,160 | 1,160 | 274,000 | 1,160 |
| 1985-10-24 | 1,170 | 1,220 | 1,170 | 1,220 | 211,000 | 1,220 |
| 1985-10-23 | 1,160 | 1,170 | 1,150 | 1,150 | 100,000 | 1,150 |
| 1985-10-22 | 1,110 | 1,170 | 1,100 | 1,160 | 87,000 | 1,160 |
| 1985-10-21 | 1,150 | 1,150 | 1,110 | 1,110 | 98,000 | 1,110 |
| 1985-10-19 | 1,150 | 1,150 | 1,120 | 1,130 | 27,000 | 1,130 |
| 1985-10-18 | 1,180 | 1,180 | 1,130 | 1,140 | 75,000 | 1,140 |
| 1985-10-17 | 1,210 | 1,220 | 1,170 | 1,170 | 111,000 | 1,170 |
| 1985-10-16 | 1,150 | 1,230 | 1,130 | 1,220 | 424,000 | 1,220 |
| 1985-10-15 | 1,150 | 1,160 | 1,120 | 1,160 | 75,000 | 1,160 |
| 1985-10-14 | 1,170 | 1,180 | 1,140 | 1,150 | 45,000 | 1,150 |
| 1985-10-11 | 1,170 | 1,190 | 1,150 | 1,190 | 165,000 | 1,190 |
| 1985-10-09 | 1,110 | 1,180 | 1,110 | 1,150 | 63,000 | 1,150 |
| 1985-10-08 | 1,100 | 1,110 | 1,070 | 1,070 | 178,000 | 1,070 |
| 1985-10-07 | 1,070 | 1,120 | 1,070 | 1,110 | 54,000 | 1,110 |
| 1985-10-05 | 1,070 | 1,080 | 1,070 | 1,080 | 40,000 | 1,080 |
| 1985-10-04 | 1,090 | 1,090 | 1,090 | 1,090 | 61,000 | 1,090 |
| 1985-10-03 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 | 1,090 |
| 1985-10-02 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1985-10-01 | 1,070 | 1,100 | 1,070 | 1,090 | 95,000 | 1,090 |
| 1985-09-30 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1985-09-28 | 1,080 | 1,090 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1985-09-27 | 1,100 | 1,100 | 1,080 | 1,090 | 54,000 | 1,090 |
| 1985-09-26 | 1,120 | 1,120 | 1,100 | 1,100 | 101,000 | 1,100 |
| 1985-09-25 | 1,160 | 1,160 | 1,140 | 1,140 | 53,000 | 1,140 |
| 1985-09-24 | 1,160 | 1,170 | 1,150 | 1,160 | 41,000 | 1,160 |
| 1985-09-21 | 1,160 | 1,170 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1985-09-20 | 1,160 | 1,170 | 1,160 | 1,160 | 70,000 | 1,160 |
| 1985-09-19 | 1,170 | 1,170 | 1,150 | 1,170 | 91,000 | 1,170 |
| 1985-09-18 | 1,150 | 1,160 | 1,140 | 1,150 | 105,000 | 1,150 |
| 1985-09-17 | 1,140 | 1,170 | 1,140 | 1,150 | 46,000 | 1,150 |
| 1985-09-13 | 1,150 | 1,150 | 1,120 | 1,140 | 54,000 | 1,140 |
| 1985-09-12 | 1,160 | 1,170 | 1,160 | 1,170 | 97,000 | 1,170 |
| 1985-09-11 | 1,160 | 1,190 | 1,160 | 1,190 | 185,000 | 1,190 |
| 1985-09-10 | 1,140 | 1,180 | 1,140 | 1,170 | 75,000 | 1,170 |
| 1985-09-09 | 1,140 | 1,180 | 1,140 | 1,160 | 95,000 | 1,160 |
| 1985-09-07 | 1,130 | 1,160 | 1,130 | 1,160 | 68,000 | 1,160 |
| 1985-09-06 | 1,130 | 1,140 | 1,120 | 1,140 | 54,000 | 1,140 |
| 1985-09-05 | 1,110 | 1,140 | 1,110 | 1,140 | 60,000 | 1,140 |
| 1985-09-04 | 1,130 | 1,140 | 1,110 | 1,140 | 103,000 | 1,140 |
| 1985-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 33,000 | 1,150 |
| 1985-09-02 | 1,160 | 1,160 | 1,150 | 1,150 | 43,000 | 1,150 |
| 1985-08-31 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1985-08-30 | 1,160 | 1,170 | 1,160 | 1,160 | 55,000 | 1,160 |
| 1985-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 23,000 | 1,160 |
| 1985-08-28 | 1,170 | 1,170 | 1,150 | 1,160 | 72,000 | 1,160 |
| 1985-08-27 | 1,180 | 1,190 | 1,160 | 1,160 | 64,000 | 1,160 |
| 1985-08-26 | 1,190 | 1,190 | 1,170 | 1,170 | 74,000 | 1,170 |
| 1985-08-24 | 1,180 | 1,190 | 1,170 | 1,180 | 191,000 | 1,180 |
| 1985-08-23 | 1,170 | 1,180 | 1,160 | 1,170 | 164,000 | 1,170 |
| 1985-08-22 | 1,150 | 1,170 | 1,150 | 1,170 | 69,000 | 1,170 |
| 1985-08-21 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 | 1,140 |
| 1985-08-20 | 1,130 | 1,160 | 1,130 | 1,140 | 28,000 | 1,140 |
| 1985-08-19 | 1,140 | 1,180 | 1,130 | 1,170 | 32,000 | 1,170 |
| 1985-08-17 | 1,150 | 1,160 | 1,130 | 1,150 | 28,000 | 1,150 |
| 1985-08-16 | 1,120 | 1,150 | 1,120 | 1,150 | 32,000 | 1,150 |
| 1985-08-15 | 1,140 | 1,160 | 1,130 | 1,140 | 38,000 | 1,140 |
| 1985-08-14 | 1,150 | 1,150 | 1,110 | 1,130 | 31,000 | 1,130 |
| 1985-08-13 | 1,130 | 1,160 | 1,100 | 1,130 | 33,000 | 1,130 |
| 1985-08-12 | 1,160 | 1,160 | 1,140 | 1,140 | 47,000 | 1,140 |
| 1985-08-09 | 1,160 | 1,170 | 1,150 | 1,170 | 18,000 | 1,170 |
| 1985-08-08 | 1,170 | 1,170 | 1,150 | 1,150 | 76,000 | 1,150 |
| 1985-08-07 | 1,160 | 1,180 | 1,160 | 1,170 | 118,000 | 1,170 |
| 1985-08-06 | 1,140 | 1,200 | 1,130 | 1,180 | 264,000 | 1,180 |
| 1985-08-05 | 1,130 | 1,150 | 1,130 | 1,140 | 80,000 | 1,140 |
| 1985-08-03 | 1,120 | 1,140 | 1,110 | 1,130 | 56,000 | 1,130 |
| 1985-08-02 | 1,100 | 1,140 | 1,090 | 1,140 | 184,000 | 1,140 |
| 1985-08-01 | 1,020 | 1,080 | 1,010 | 1,080 | 271,000 | 1,080 |
| 1985-07-31 | 998 | 1,030 | 990 | 1,000 | 81,000 | 1,000 |
| 1985-07-30 | 1,000 | 1,000 | 991 | 998 | 57,000 | 998 |
| 1985-07-29 | 994 | 1,000 | 990 | 1,000 | 55,000 | 1,000 |
| 1985-07-27 | 992 | 1,000 | 992 | 993 | 16,000 | 993 |
| 1985-07-26 | 995 | 1,000 | 990 | 1,000 | 40,000 | 1,000 |
| 1985-07-25 | 1,000 | 1,000 | 990 | 1,000 | 52,000 | 1,000 |
| 1985-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 49,000 | 1,000 |
| 1985-07-23 | 1,000 | 1,010 | 997 | 1,000 | 103,000 | 1,000 |
| 1985-07-22 | 1,000 | 1,020 | 995 | 1,000 | 80,000 | 1,000 |
| 1985-07-20 | 1,030 | 1,030 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1985-07-19 | 1,050 | 1,050 | 1,030 | 1,040 | 40,000 | 1,040 |
| 1985-07-18 | 1,060 | 1,070 | 1,050 | 1,050 | 43,000 | 1,050 |
| 1985-07-17 | 1,050 | 1,090 | 1,050 | 1,060 | 47,000 | 1,060 |
| 1985-07-16 | 1,000 | 1,030 | 1,000 | 1,030 | 145,000 | 1,030 |
| 1985-07-15 | 1,010 | 1,020 | 1,000 | 1,010 | 70,000 | 1,010 |
| 1985-07-12 | 1,020 | 1,040 | 1,000 | 1,000 | 137,000 | 1,000 |
| 1985-07-11 | 1,010 | 1,040 | 1,000 | 1,040 | 122,000 | 1,040 |
| 1985-07-10 | 1,060 | 1,080 | 1,040 | 1,040 | 140,000 | 1,040 |
| 1985-07-09 | 1,090 | 1,090 | 1,050 | 1,080 | 231,000 | 1,080 |
| 1985-07-08 | 1,120 | 1,120 | 1,090 | 1,100 | 81,000 | 1,100 |
| 1985-07-06 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1985-07-05 | 1,140 | 1,140 | 1,120 | 1,140 | 38,000 | 1,140 |
| 1985-07-04 | 1,130 | 1,150 | 1,120 | 1,150 | 69,000 | 1,150 |
| 1985-07-03 | 1,130 | 1,150 | 1,130 | 1,150 | 65,000 | 1,150 |
| 1985-07-02 | 1,150 | 1,150 | 1,130 | 1,150 | 60,000 | 1,150 |
| 1985-07-01 | 1,160 | 1,160 | 1,150 | 1,150 | 41,000 | 1,150 |
| 1985-06-29 | 1,150 | 1,150 | 1,130 | 1,150 | 30,000 | 1,150 |
| 1985-06-28 | 1,130 | 1,170 | 1,130 | 1,170 | 113,000 | 1,170 |
| 1985-06-27 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1985-06-26 | 1,180 | 1,180 | 1,110 | 1,170 | 118,000 | 1,170 |
| 1985-06-25 | 1,150 | 1,200 | 1,140 | 1,190 | 198,000 | 1,190 |
| 1985-06-24 | 1,150 | 1,180 | 1,140 | 1,150 | 84,000 | 1,150 |
| 1985-06-22 | 1,110 | 1,140 | 1,100 | 1,140 | 64,000 | 1,140 |
| 1985-06-21 | 1,060 | 1,100 | 1,060 | 1,100 | 90,000 | 1,100 |
| 1985-06-20 | 1,140 | 1,140 | 1,050 | 1,060 | 104,000 | 1,060 |
| 1985-06-19 | 1,120 | 1,150 | 1,120 | 1,150 | 58,000 | 1,150 |
| 1985-06-18 | 1,180 | 1,180 | 1,100 | 1,180 | 126,000 | 1,180 |
| 1985-06-17 | 1,210 | 1,210 | 1,170 | 1,180 | 168,000 | 1,180 |
| 1985-06-15 | 1,230 | 1,240 | 1,210 | 1,230 | 114,000 | 1,230 |
| 1985-06-14 | 1,190 | 1,240 | 1,180 | 1,210 | 304,000 | 1,210 |
| 1985-06-13 | 1,110 | 1,200 | 1,110 | 1,200 | 156,000 | 1,200 |
| 1985-06-12 | 1,140 | 1,140 | 1,100 | 1,130 | 166,000 | 1,130 |
| 1985-06-11 | 1,060 | 1,140 | 1,060 | 1,140 | 169,000 | 1,140 |
| 1985-06-10 | 1,060 | 1,080 | 1,040 | 1,040 | 79,000 | 1,040 |
| 1985-06-07 | 1,010 | 1,060 | 1,010 | 1,060 | 121,000 | 1,060 |
| 1985-06-06 | 1,050 | 1,070 | 1,030 | 1,030 | 113,000 | 1,030 |
| 1985-06-05 | 1,060 | 1,090 | 1,060 | 1,060 | 80,000 | 1,060 |
| 1985-06-04 | 1,000 | 1,080 | 1,000 | 1,020 | 100,000 | 1,020 |
| 1985-06-03 | 1,040 | 1,040 | 994 | 1,000 | 176,000 | 1,000 |
| 1985-06-01 | 1,080 | 1,080 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1985-05-31 | 1,130 | 1,140 | 1,100 | 1,100 | 223,000 | 1,100 |
| 1985-05-30 | 1,100 | 1,130 | 1,100 | 1,110 | 100,000 | 1,110 |
| 1985-05-29 | 1,150 | 1,150 | 1,100 | 1,100 | 160,000 | 1,100 |
| 1985-05-28 | 1,170 | 1,170 | 1,150 | 1,160 | 25,000 | 1,160 |
| 1985-05-27 | 1,170 | 1,190 | 1,150 | 1,150 | 48,000 | 1,150 |
| 1985-05-25 | 1,170 | 1,180 | 1,160 | 1,170 | 33,000 | 1,170 |
| 1985-05-24 | 1,190 | 1,200 | 1,170 | 1,170 | 29,000 | 1,170 |
| 1985-05-23 | 1,200 | 1,200 | 1,180 | 1,190 | 67,000 | 1,190 |
| 1985-05-22 | 1,200 | 1,210 | 1,180 | 1,190 | 87,000 | 1,190 |
| 1985-05-21 | 1,190 | 1,190 | 1,170 | 1,180 | 83,000 | 1,180 |
| 1985-05-20 | 1,200 | 1,200 | 1,180 | 1,180 | 39,000 | 1,180 |
| 1985-05-18 | 1,190 | 1,200 | 1,180 | 1,190 | 41,000 | 1,190 |
| 1985-05-17 | 1,190 | 1,200 | 1,170 | 1,200 | 44,000 | 1,200 |
| 1985-05-16 | 1,160 | 1,200 | 1,160 | 1,200 | 36,000 | 1,200 |
| 1985-05-15 | 1,200 | 1,210 | 1,180 | 1,180 | 88,000 | 1,180 |
| 1985-05-14 | 1,230 | 1,230 | 1,210 | 1,210 | 25,000 | 1,210 |
| 1985-05-13 | 1,210 | 1,220 | 1,200 | 1,210 | 30,000 | 1,210 |
| 1985-05-10 | 1,230 | 1,230 | 1,190 | 1,190 | 53,000 | 1,190 |
| 1985-05-09 | 1,220 | 1,240 | 1,220 | 1,220 | 72,000 | 1,220 |
| 1985-05-08 | 1,230 | 1,260 | 1,230 | 1,230 | 37,000 | 1,230 |
| 1985-05-07 | 1,220 | 1,250 | 1,220 | 1,230 | 62,000 | 1,230 |
| 1985-05-04 | 1,220 | 1,220 | 1,210 | 1,210 | 23,000 | 1,210 |
| 1985-05-02 | 1,230 | 1,240 | 1,210 | 1,210 | 36,000 | 1,210 |
| 1985-05-01 | 1,230 | 1,240 | 1,210 | 1,220 | 37,000 | 1,220 |
| 1985-04-30 | 1,280 | 1,280 | 1,220 | 1,240 | 76,000 | 1,240 |
| 1985-04-27 | 1,280 | 1,280 | 1,260 | 1,270 | 94,000 | 1,270 |
| 1985-04-26 | 1,280 | 1,280 | 1,260 | 1,260 | 120,000 | 1,260 |
| 1985-04-25 | 1,200 | 1,290 | 1,200 | 1,290 | 136,000 | 1,290 |
| 1985-04-24 | 1,210 | 1,210 | 1,190 | 1,190 | 47,000 | 1,190 |
| 1985-04-23 | 1,200 | 1,200 | 1,180 | 1,200 | 34,000 | 1,200 |
| 1985-04-22 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 1,200 |
| 1985-04-20 | 1,220 | 1,220 | 1,210 | 1,220 | 54,000 | 1,220 |
| 1985-04-19 | 1,150 | 1,220 | 1,150 | 1,220 | 94,000 | 1,220 |
| 1985-04-18 | 1,160 | 1,160 | 1,150 | 1,150 | 47,000 | 1,150 |
| 1985-04-17 | 1,150 | 1,170 | 1,150 | 1,160 | 128,000 | 1,160 |
| 1985-04-16 | 1,200 | 1,200 | 1,150 | 1,150 | 95,000 | 1,150 |
| 1985-04-15 | 1,230 | 1,230 | 1,210 | 1,210 | 56,000 | 1,210 |
| 1985-04-12 | 1,270 | 1,270 | 1,240 | 1,240 | 25,000 | 1,240 |
| 1985-04-11 | 1,250 | 1,290 | 1,250 | 1,290 | 48,000 | 1,290 |
| 1985-04-10 | 1,270 | 1,300 | 1,260 | 1,290 | 220,000 | 1,290 |
| 1985-04-09 | 1,280 | 1,290 | 1,260 | 1,290 | 81,000 | 1,290 |
| 1985-04-08 | 1,280 | 1,280 | 1,270 | 1,280 | 21,000 | 1,280 |
| 1985-04-06 | 1,270 | 1,290 | 1,270 | 1,290 | 37,000 | 1,290 |
| 1985-04-05 | 1,290 | 1,300 | 1,270 | 1,290 | 107,000 | 1,290 |
| 1985-04-04 | 1,300 | 1,300 | 1,270 | 1,300 | 118,000 | 1,300 |
| 1985-04-03 | 1,290 | 1,300 | 1,280 | 1,300 | 103,000 | 1,300 |
| 1985-04-02 | 1,290 | 1,300 | 1,280 | 1,300 | 85,000 | 1,300 |
| 1985-04-01 | 1,190 | 1,230 | 1,190 | 1,230 | 48,000 | 1,230 |
| 1985-03-30 | 1,200 | 1,200 | 1,160 | 1,180 | 89,000 | 1,180 |
| 1985-03-29 | 1,200 | 1,200 | 1,180 | 1,180 | 109,000 | 1,180 |
| 1985-03-28 | 1,220 | 1,240 | 1,220 | 1,220 | 319,000 | 1,220 |
| 1985-03-27 | 1,270 | 1,270 | 1,230 | 1,240 | 202,000 | 1,240 |
| 1985-03-26 | 1,440 | 1,470 | 1,410 | 1,410 | 187,000 | 1,281.82 |
| 1985-03-25 | 1,470 | 1,490 | 1,460 | 1,460 | 80,000 | 1,327.27 |
| 1985-03-23 | 1,490 | 1,490 | 1,450 | 1,470 | 36,000 | 1,336.36 |
| 1985-03-22 | 1,490 | 1,500 | 1,470 | 1,480 | 80,000 | 1,345.45 |
| 1985-03-20 | 1,460 | 1,500 | 1,450 | 1,500 | 88,000 | 1,363.64 |
| 1985-03-19 | 1,490 | 1,490 | 1,450 | 1,450 | 74,000 | 1,318.18 |
| 1985-03-18 | 1,490 | 1,500 | 1,470 | 1,490 | 62,000 | 1,354.55 |
| 1985-03-16 | 1,470 | 1,500 | 1,470 | 1,500 | 42,000 | 1,363.64 |
| 1985-03-15 | 1,440 | 1,500 | 1,440 | 1,500 | 127,000 | 1,363.64 |
| 1985-03-14 | 1,450 | 1,450 | 1,440 | 1,440 | 77,000 | 1,309.09 |
| 1985-03-13 | 1,450 | 1,470 | 1,450 | 1,470 | 71,000 | 1,336.36 |
| 1985-03-12 | 1,470 | 1,470 | 1,460 | 1,470 | 78,000 | 1,336.36 |
| 1985-03-11 | 1,430 | 1,470 | 1,430 | 1,460 | 211,000 | 1,327.27 |
| 1985-03-08 | 1,460 | 1,460 | 1,430 | 1,430 | 249,000 | 1,300 |
| 1985-03-07 | 1,440 | 1,450 | 1,440 | 1,440 | 191,000 | 1,309.09 |
| 1985-03-06 | 1,470 | 1,480 | 1,400 | 1,430 | 359,000 | 1,300 |
| 1985-03-05 | 1,460 | 1,500 | 1,460 | 1,470 | 121,000 | 1,336.36 |
| 1985-03-04 | 1,470 | 1,490 | 1,470 | 1,470 | 243,000 | 1,336.36 |
| 1985-03-02 | 1,520 | 1,530 | 1,500 | 1,500 | 139,000 | 1,363.64 |
| 1985-03-01 | 1,510 | 1,520 | 1,490 | 1,520 | 171,000 | 1,381.82 |
| 1985-02-28 | 1,530 | 1,530 | 1,500 | 1,520 | 181,000 | 1,381.82 |
| 1985-02-27 | 1,470 | 1,510 | 1,470 | 1,500 | 251,000 | 1,363.64 |
| 1985-02-26 | 1,450 | 1,550 | 1,450 | 1,500 | 155,000 | 1,363.64 |
| 1985-02-25 | 1,460 | 1,460 | 1,450 | 1,450 | 56,000 | 1,318.18 |
| 1985-02-23 | 1,430 | 1,450 | 1,420 | 1,450 | 80,000 | 1,318.18 |
| 1985-02-22 | 1,430 | 1,430 | 1,400 | 1,430 | 117,000 | 1,300 |
| 1985-02-21 | 1,410 | 1,420 | 1,400 | 1,400 | 130,000 | 1,272.73 |
| 1985-02-20 | 1,410 | 1,420 | 1,400 | 1,400 | 138,000 | 1,272.73 |
| 1985-02-19 | 1,430 | 1,430 | 1,410 | 1,410 | 118,000 | 1,281.82 |
| 1985-02-18 | 1,450 | 1,450 | 1,430 | 1,430 | 112,000 | 1,300 |
| 1985-02-16 | 1,410 | 1,450 | 1,410 | 1,450 | 150,000 | 1,318.18 |
| 1985-02-15 | 1,410 | 1,420 | 1,400 | 1,400 | 354,000 | 1,272.73 |
| 1985-02-14 | 1,450 | 1,450 | 1,420 | 1,420 | 275,000 | 1,290.91 |
| 1985-02-13 | 1,460 | 1,500 | 1,460 | 1,500 | 51,000 | 1,363.64 |
| 1985-02-12 | 1,450 | 1,470 | 1,450 | 1,460 | 17,000 | 1,327.27 |
| 1985-02-08 | 1,480 | 1,480 | 1,450 | 1,470 | 36,000 | 1,336.36 |
| 1985-02-07 | 1,460 | 1,490 | 1,460 | 1,480 | 34,000 | 1,345.45 |
| 1985-02-06 | 1,430 | 1,470 | 1,430 | 1,460 | 23,000 | 1,327.27 |
| 1985-02-05 | 1,440 | 1,440 | 1,420 | 1,440 | 37,000 | 1,309.09 |
| 1985-02-04 | 1,460 | 1,460 | 1,450 | 1,450 | 50,000 | 1,318.18 |
| 1985-02-02 | 1,470 | 1,470 | 1,440 | 1,470 | 51,000 | 1,336.36 |
| 1985-02-01 | 1,480 | 1,490 | 1,440 | 1,450 | 75,000 | 1,318.18 |
| 1985-01-31 | 1,500 | 1,540 | 1,490 | 1,500 | 36,000 | 1,363.64 |
| 1985-01-30 | 1,490 | 1,530 | 1,470 | 1,530 | 27,000 | 1,390.91 |
| 1985-01-29 | 1,490 | 1,490 | 1,440 | 1,450 | 108,000 | 1,318.18 |
| 1985-01-28 | 1,450 | 1,480 | 1,440 | 1,480 | 64,000 | 1,345.45 |
| 1985-01-26 | 1,460 | 1,480 | 1,440 | 1,440 | 94,000 | 1,309.09 |
| 1985-01-25 | 1,480 | 1,490 | 1,460 | 1,470 | 85,000 | 1,336.36 |
| 1985-01-24 | 1,530 | 1,530 | 1,490 | 1,490 | 59,000 | 1,354.55 |
| 1985-01-23 | 1,520 | 1,550 | 1,510 | 1,510 | 45,000 | 1,372.73 |
| 1985-01-22 | 1,590 | 1,610 | 1,520 | 1,520 | 84,000 | 1,381.82 |
| 1985-01-21 | 1,560 | 1,560 | 1,510 | 1,540 | 85,000 | 1,400 |
| 1985-01-19 | 1,500 | 1,510 | 1,460 | 1,460 | 116,000 | 1,327.27 |
| 1985-01-18 | 1,540 | 1,550 | 1,500 | 1,550 | 113,000 | 1,409.09 |
| 1985-01-17 | 1,540 | 1,570 | 1,540 | 1,550 | 48,000 | 1,409.09 |
| 1985-01-16 | 1,550 | 1,570 | 1,550 | 1,550 | 37,000 | 1,409.09 |
| 1985-01-14 | 1,550 | 1,560 | 1,540 | 1,550 | 48,000 | 1,409.09 |
| 1985-01-11 | 1,580 | 1,630 | 1,560 | 1,560 | 117,000 | 1,418.18 |
| 1985-01-10 | 1,560 | 1,590 | 1,560 | 1,580 | 81,000 | 1,436.36 |
| 1985-01-09 | 1,550 | 1,560 | 1,530 | 1,560 | 57,000 | 1,418.18 |
| 1985-01-08 | 1,540 | 1,570 | 1,540 | 1,570 | 51,000 | 1,427.27 |
| 1985-01-07 | 1,550 | 1,550 | 1,550 | 1,550 | 23,000 | 1,409.09 |
| 1985-01-05 | 1,550 | 1,560 | 1,550 | 1,550 | 26,000 | 1,409.09 |
| 1985-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 22,000 | 1,409.09 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
