6841 横河電機(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 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 1,144.14 |
| 1985-12-27 | 1,280 | 1,290 | 1,280 | 1,280 | 61,000 | 1,153.15 |
| 1985-12-26 | 1,300 | 1,320 | 1,270 | 1,270 | 218,000 | 1,144.14 |
| 1985-12-25 | 1,330 | 1,330 | 1,300 | 1,320 | 68,000 | 1,189.19 |
| 1985-12-24 | 1,300 | 1,310 | 1,270 | 1,310 | 87,000 | 1,180.18 |
| 1985-12-23 | 1,280 | 1,300 | 1,260 | 1,280 | 132,000 | 1,153.15 |
| 1985-12-21 | 1,260 | 1,290 | 1,260 | 1,290 | 82,000 | 1,162.16 |
| 1985-12-20 | 1,310 | 1,310 | 1,250 | 1,300 | 334,000 | 1,171.17 |
| 1985-12-19 | 1,340 | 1,340 | 1,310 | 1,330 | 203,000 | 1,198.20 |
| 1985-12-18 | 1,300 | 1,350 | 1,300 | 1,340 | 134,000 | 1,207.21 |
| 1985-12-17 | 1,370 | 1,370 | 1,320 | 1,320 | 269,000 | 1,189.19 |
| 1985-12-16 | 1,370 | 1,370 | 1,350 | 1,370 | 278,000 | 1,234.23 |
| 1985-12-13 | 1,360 | 1,360 | 1,340 | 1,360 | 241,000 | 1,225.23 |
| 1985-12-12 | 1,350 | 1,360 | 1,330 | 1,360 | 563,000 | 1,225.23 |
| 1985-12-11 | 1,330 | 1,340 | 1,310 | 1,330 | 527,000 | 1,198.20 |
| 1985-12-10 | 1,340 | 1,340 | 1,310 | 1,320 | 166,000 | 1,189.19 |
| 1985-12-09 | 1,310 | 1,320 | 1,300 | 1,320 | 60,000 | 1,189.19 |
| 1985-12-07 | 1,320 | 1,320 | 1,300 | 1,320 | 58,000 | 1,189.19 |
| 1985-12-06 | 1,350 | 1,360 | 1,310 | 1,330 | 1,048,000 | 1,198.20 |
| 1985-12-05 | 1,290 | 1,330 | 1,270 | 1,330 | 1,019,000 | 1,198.20 |
| 1985-12-04 | 1,250 | 1,280 | 1,240 | 1,270 | 417,000 | 1,144.14 |
| 1985-12-03 | 1,260 | 1,260 | 1,230 | 1,240 | 79,000 | 1,117.12 |
| 1985-12-02 | 1,270 | 1,270 | 1,260 | 1,270 | 151,000 | 1,144.14 |
| 1985-11-30 | 1,270 | 1,270 | 1,260 | 1,270 | 150,000 | 1,144.14 |
| 1985-11-29 | 1,270 | 1,270 | 1,250 | 1,270 | 100,000 | 1,144.14 |
| 1985-11-28 | 1,250 | 1,270 | 1,250 | 1,260 | 231,000 | 1,135.14 |
| 1985-11-27 | 1,250 | 1,260 | 1,240 | 1,250 | 1,248,000 | 1,126.13 |
| 1985-11-26 | 1,260 | 1,270 | 1,240 | 1,250 | 631,000 | 1,126.13 |
| 1985-11-25 | 1,290 | 1,300 | 1,250 | 1,280 | 782,000 | 1,153.15 |
| 1985-11-22 | 1,270 | 1,330 | 1,260 | 1,270 | 1,597,000 | 1,144.14 |
| 1985-11-21 | 1,310 | 1,310 | 1,250 | 1,280 | 2,067,000 | 1,153.15 |
| 1985-11-20 | 1,240 | 1,300 | 1,240 | 1,270 | 1,818,000 | 1,144.14 |
| 1985-11-19 | 1,220 | 1,240 | 1,220 | 1,240 | 177,000 | 1,117.12 |
| 1985-11-18 | 1,180 | 1,230 | 1,180 | 1,230 | 136,000 | 1,108.11 |
| 1985-11-16 | 1,160 | 1,170 | 1,150 | 1,170 | 155,000 | 1,054.05 |
| 1985-11-15 | 1,140 | 1,190 | 1,120 | 1,140 | 649,000 | 1,027.03 |
| 1985-11-14 | 1,150 | 1,150 | 1,110 | 1,140 | 545,000 | 1,027.03 |
| 1985-11-13 | 1,200 | 1,200 | 1,180 | 1,180 | 161,000 | 1,063.06 |
| 1985-11-12 | 1,220 | 1,220 | 1,210 | 1,210 | 144,000 | 1,090.09 |
| 1985-11-11 | 1,220 | 1,220 | 1,210 | 1,220 | 62,000 | 1,099.10 |
| 1985-11-08 | 1,220 | 1,220 | 1,210 | 1,210 | 137,000 | 1,090.09 |
| 1985-11-07 | 1,250 | 1,250 | 1,200 | 1,200 | 505,000 | 1,081.08 |
| 1985-11-06 | 1,240 | 1,260 | 1,220 | 1,250 | 631,000 | 1,126.13 |
| 1985-11-05 | 1,210 | 1,230 | 1,200 | 1,230 | 155,000 | 1,108.11 |
| 1985-11-02 | 1,210 | 1,220 | 1,200 | 1,200 | 127,000 | 1,081.08 |
| 1985-11-01 | 1,230 | 1,230 | 1,200 | 1,220 | 221,000 | 1,099.10 |
| 1985-10-31 | 1,230 | 1,230 | 1,210 | 1,210 | 122,000 | 1,090.09 |
| 1985-10-30 | 1,210 | 1,230 | 1,210 | 1,210 | 123,000 | 1,090.09 |
| 1985-10-29 | 1,240 | 1,250 | 1,210 | 1,240 | 201,000 | 1,117.12 |
| 1985-10-28 | 1,210 | 1,260 | 1,210 | 1,240 | 420,000 | 1,117.12 |
| 1985-10-26 | 1,200 | 1,230 | 1,190 | 1,230 | 180,000 | 1,108.11 |
| 1985-10-25 | 1,250 | 1,260 | 1,220 | 1,230 | 460,000 | 1,108.11 |
| 1985-10-24 | 1,200 | 1,240 | 1,200 | 1,240 | 174,000 | 1,117.12 |
| 1985-10-23 | 1,220 | 1,220 | 1,200 | 1,200 | 274,000 | 1,081.08 |
| 1985-10-22 | 1,180 | 1,220 | 1,170 | 1,220 | 155,000 | 1,099.10 |
| 1985-10-21 | 1,190 | 1,190 | 1,150 | 1,160 | 34,000 | 1,045.05 |
| 1985-10-19 | 1,190 | 1,200 | 1,180 | 1,180 | 85,000 | 1,063.06 |
| 1985-10-18 | 1,210 | 1,220 | 1,200 | 1,210 | 334,000 | 1,090.09 |
| 1985-10-17 | 1,260 | 1,270 | 1,210 | 1,240 | 659,000 | 1,117.12 |
| 1985-10-16 | 1,200 | 1,280 | 1,200 | 1,280 | 1,313,000 | 1,153.15 |
| 1985-10-15 | 1,160 | 1,200 | 1,150 | 1,200 | 340,000 | 1,081.08 |
| 1985-10-14 | 1,180 | 1,180 | 1,150 | 1,160 | 297,000 | 1,045.05 |
| 1985-10-11 | 1,150 | 1,170 | 1,140 | 1,160 | 415,000 | 1,045.05 |
| 1985-10-09 | 1,120 | 1,160 | 1,110 | 1,120 | 50,000 | 1,009.01 |
| 1985-10-08 | 1,100 | 1,100 | 1,090 | 1,100 | 182,000 | 990.99 |
| 1985-10-07 | 1,070 | 1,090 | 1,070 | 1,090 | 17,000 | 981.98 |
| 1985-10-05 | 1,060 | 1,080 | 1,050 | 1,050 | 18,000 | 945.95 |
| 1985-10-04 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 | 963.96 |
| 1985-10-03 | 1,050 | 1,070 | 1,040 | 1,050 | 87,000 | 945.95 |
| 1985-10-02 | 1,080 | 1,090 | 1,060 | 1,060 | 155,000 | 954.96 |
| 1985-10-01 | 1,060 | 1,100 | 1,060 | 1,100 | 57,000 | 990.99 |
| 1985-09-30 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 963.96 |
| 1985-09-28 | 1,080 | 1,080 | 1,060 | 1,080 | 37,000 | 972.97 |
| 1985-09-27 | 1,100 | 1,110 | 1,060 | 1,080 | 53,000 | 972.97 |
| 1985-09-26 | 1,160 | 1,160 | 1,110 | 1,140 | 164,000 | 1,027.03 |
| 1985-09-25 | 1,180 | 1,180 | 1,140 | 1,180 | 108,000 | 1,063.06 |
| 1985-09-24 | 1,100 | 1,190 | 1,100 | 1,180 | 145,000 | 1,063.06 |
| 1985-09-21 | 1,090 | 1,100 | 1,090 | 1,100 | 62,000 | 990.99 |
| 1985-09-20 | 1,090 | 1,110 | 1,090 | 1,090 | 483,000 | 981.98 |
| 1985-09-19 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 | 963.96 |
| 1985-09-18 | 1,080 | 1,090 | 1,070 | 1,080 | 190,000 | 972.97 |
| 1985-09-17 | 1,050 | 1,070 | 1,050 | 1,070 | 87,000 | 963.96 |
| 1985-09-13 | 1,050 | 1,050 | 1,040 | 1,050 | 161,000 | 945.95 |
| 1985-09-12 | 1,070 | 1,070 | 1,040 | 1,050 | 240,000 | 945.95 |
| 1985-09-11 | 1,020 | 1,090 | 1,020 | 1,090 | 264,000 | 981.98 |
| 1985-09-10 | 1,020 | 1,030 | 1,020 | 1,030 | 60,000 | 927.93 |
| 1985-09-09 | 990 | 1,020 | 990 | 1,020 | 50,000 | 918.92 |
| 1985-09-07 | 980 | 985 | 980 | 985 | 36,000 | 887.39 |
| 1985-09-06 | 980 | 980 | 980 | 980 | 18,000 | 882.88 |
| 1985-09-05 | 980 | 985 | 980 | 985 | 72,000 | 887.39 |
| 1985-09-04 | 1,000 | 1,000 | 985 | 985 | 100,000 | 887.39 |
| 1985-09-03 | 995 | 995 | 990 | 990 | 51,000 | 891.89 |
| 1985-09-02 | 1,000 | 1,010 | 995 | 995 | 109,000 | 896.40 |
| 1985-08-31 | 1,030 | 1,030 | 1,000 | 1,000 | 122,000 | 900.90 |
| 1985-08-30 | 1,010 | 1,030 | 1,000 | 1,030 | 144,000 | 927.93 |
| 1985-08-29 | 991 | 1,040 | 991 | 1,040 | 105,000 | 936.94 |
| 1985-08-28 | 990 | 1,000 | 990 | 1,000 | 19,000 | 900.90 |
| 1985-08-27 | 980 | 999 | 980 | 980 | 79,000 | 882.88 |
| 1985-08-26 | 981 | 983 | 981 | 982 | 4,000 | 884.69 |
| 1985-08-24 | 980 | 980 | 980 | 980 | 37,000 | 882.88 |
| 1985-08-23 | 998 | 1,000 | 987 | 995 | 35,000 | 896.40 |
| 1985-08-22 | 1,010 | 1,010 | 983 | 995 | 50,000 | 896.40 |
| 1985-08-21 | 981 | 1,040 | 981 | 1,040 | 99,000 | 936.94 |
| 1985-08-20 | 995 | 995 | 980 | 980 | 22,000 | 882.88 |
| 1985-08-19 | 1,000 | 1,000 | 990 | 1,000 | 30,000 | 900.90 |
| 1985-08-17 | 1,000 | 1,000 | 991 | 997 | 54,000 | 898.20 |
| 1985-08-16 | 1,000 | 1,020 | 1,000 | 1,000 | 107,000 | 900.90 |
| 1985-08-15 | 1,030 | 1,030 | 995 | 1,000 | 209,000 | 900.90 |
| 1985-08-14 | 1,020 | 1,040 | 1,010 | 1,040 | 106,000 | 936.94 |
| 1985-08-13 | 1,010 | 1,010 | 1,000 | 1,010 | 73,000 | 909.91 |
| 1985-08-12 | 1,020 | 1,030 | 1,010 | 1,020 | 82,000 | 918.92 |
| 1985-08-09 | 1,020 | 1,050 | 1,020 | 1,020 | 122,000 | 918.92 |
| 1985-08-08 | 1,020 | 1,040 | 1,020 | 1,020 | 87,000 | 918.92 |
| 1985-08-07 | 1,020 | 1,050 | 1,020 | 1,040 | 112,000 | 936.94 |
| 1985-08-06 | 991 | 1,040 | 991 | 1,030 | 75,000 | 927.93 |
| 1985-08-05 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 | 909.91 |
| 1985-08-03 | 990 | 1,010 | 990 | 1,010 | 33,000 | 909.91 |
| 1985-08-02 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 918.92 |
| 1985-08-01 | 955 | 1,020 | 955 | 1,020 | 136,000 | 918.92 |
| 1985-07-31 | 960 | 965 | 950 | 955 | 179,000 | 860.36 |
| 1985-07-30 | 965 | 965 | 965 | 965 | 18,000 | 869.37 |
| 1985-07-29 | 961 | 961 | 960 | 960 | 12,000 | 864.87 |
| 1985-07-27 | 960 | 970 | 960 | 960 | 50,000 | 864.87 |
| 1985-07-26 | 956 | 960 | 955 | 955 | 166,000 | 860.36 |
| 1985-07-25 | 960 | 965 | 940 | 960 | 172,000 | 864.87 |
| 1985-07-24 | 980 | 990 | 978 | 980 | 99,000 | 882.88 |
| 1985-07-23 | 999 | 999 | 990 | 990 | 71,000 | 891.89 |
| 1985-07-22 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 | 900.90 |
| 1985-07-20 | 999 | 1,000 | 999 | 999 | 11,000 | 900 |
| 1985-07-19 | 1,010 | 1,020 | 997 | 1,010 | 161,000 | 909.91 |
| 1985-07-18 | 1,000 | 1,020 | 999 | 1,020 | 508,000 | 918.92 |
| 1985-07-17 | 995 | 1,000 | 985 | 985 | 161,000 | 887.39 |
| 1985-07-16 | 990 | 1,000 | 990 | 1,000 | 135,000 | 900.90 |
| 1985-07-15 | 986 | 1,000 | 985 | 1,000 | 151,000 | 900.90 |
| 1985-07-12 | 995 | 1,020 | 995 | 1,020 | 143,000 | 918.92 |
| 1985-07-11 | 990 | 992 | 980 | 985 | 95,000 | 887.39 |
| 1985-07-10 | 1,000 | 1,020 | 1,000 | 1,010 | 274,000 | 909.91 |
| 1985-07-09 | 1,000 | 1,010 | 981 | 1,010 | 432,000 | 909.91 |
| 1985-07-08 | 1,020 | 1,020 | 1,010 | 1,020 | 20,000 | 918.92 |
| 1985-07-06 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 918.92 |
| 1985-07-05 | 1,040 | 1,040 | 1,010 | 1,030 | 62,000 | 927.93 |
| 1985-07-04 | 1,010 | 1,040 | 1,000 | 1,040 | 116,000 | 936.94 |
| 1985-07-03 | 1,050 | 1,050 | 1,020 | 1,040 | 22,000 | 936.94 |
| 1985-07-02 | 1,060 | 1,070 | 1,060 | 1,060 | 153,000 | 954.96 |
| 1985-07-01 | 1,070 | 1,080 | 1,060 | 1,070 | 39,000 | 963.96 |
| 1985-06-29 | 1,060 | 1,090 | 1,060 | 1,060 | 113,000 | 954.96 |
| 1985-06-28 | 1,020 | 1,050 | 1,010 | 1,050 | 328,000 | 945.95 |
| 1985-06-27 | 1,020 | 1,020 | 990 | 1,000 | 204,000 | 900.90 |
| 1985-06-26 | 1,010 | 1,010 | 990 | 1,010 | 242,000 | 909.91 |
| 1985-06-25 | 1,010 | 1,020 | 1,000 | 1,010 | 92,000 | 909.91 |
| 1985-06-24 | 1,050 | 1,050 | 1,020 | 1,020 | 175,000 | 918.92 |
| 1985-06-22 | 1,000 | 1,020 | 1,000 | 1,010 | 117,000 | 909.91 |
| 1985-06-21 | 960 | 990 | 960 | 985 | 270,000 | 887.39 |
| 1985-06-20 | 1,000 | 1,000 | 961 | 961 | 245,000 | 865.77 |
| 1985-06-19 | 1,020 | 1,030 | 1,010 | 1,010 | 100,000 | 909.91 |
| 1985-06-18 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 | 918.92 |
| 1985-06-17 | 1,030 | 1,040 | 1,030 | 1,030 | 50,000 | 927.93 |
| 1985-06-15 | 1,040 | 1,050 | 1,030 | 1,040 | 69,000 | 936.94 |
| 1985-06-14 | 1,040 | 1,050 | 1,040 | 1,040 | 98,000 | 936.94 |
| 1985-06-13 | 1,040 | 1,080 | 1,010 | 1,080 | 432,000 | 972.97 |
| 1985-06-12 | 1,050 | 1,060 | 1,020 | 1,020 | 194,000 | 918.92 |
| 1985-06-11 | 1,060 | 1,080 | 1,050 | 1,050 | 266,000 | 945.95 |
| 1985-06-10 | 1,020 | 1,090 | 1,020 | 1,040 | 671,000 | 936.94 |
| 1985-06-07 | 1,000 | 1,120 | 999 | 1,060 | 668,000 | 954.96 |
| 1985-06-06 | 1,040 | 1,050 | 1,040 | 1,040 | 152,000 | 936.94 |
| 1985-06-05 | 1,040 | 1,050 | 1,030 | 1,050 | 311,000 | 945.95 |
| 1985-06-04 | 1,030 | 1,050 | 1,010 | 1,040 | 262,000 | 936.94 |
| 1985-06-03 | 1,090 | 1,090 | 1,020 | 1,070 | 243,000 | 963.96 |
| 1985-06-01 | 1,090 | 1,100 | 1,060 | 1,090 | 293,000 | 981.98 |
| 1985-05-31 | 1,140 | 1,140 | 1,110 | 1,110 | 113,000 | 1,000 |
| 1985-05-30 | 1,120 | 1,140 | 1,120 | 1,140 | 93,000 | 1,027.03 |
| 1985-05-29 | 1,140 | 1,150 | 1,120 | 1,140 | 139,000 | 1,027.03 |
| 1985-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 72,000 | 1,027.03 |
| 1985-05-27 | 1,140 | 1,160 | 1,140 | 1,140 | 28,000 | 1,027.03 |
| 1985-05-25 | 1,150 | 1,150 | 1,120 | 1,120 | 71,000 | 1,009.01 |
| 1985-05-24 | 1,170 | 1,180 | 1,130 | 1,170 | 126,000 | 1,054.05 |
| 1985-05-23 | 1,190 | 1,200 | 1,180 | 1,200 | 158,000 | 1,081.08 |
| 1985-05-22 | 1,200 | 1,200 | 1,180 | 1,190 | 230,000 | 1,072.07 |
| 1985-05-21 | 1,190 | 1,190 | 1,180 | 1,180 | 90,000 | 1,063.06 |
| 1985-05-20 | 1,160 | 1,170 | 1,150 | 1,150 | 44,000 | 1,036.04 |
| 1985-05-18 | 1,150 | 1,180 | 1,120 | 1,180 | 104,000 | 1,063.06 |
| 1985-05-17 | 1,200 | 1,200 | 1,150 | 1,150 | 83,000 | 1,036.04 |
| 1985-05-16 | 1,140 | 1,200 | 1,140 | 1,200 | 282,000 | 1,081.08 |
| 1985-05-15 | 1,220 | 1,220 | 1,120 | 1,120 | 599,000 | 1,009.01 |
| 1985-05-14 | 1,240 | 1,250 | 1,220 | 1,220 | 86,000 | 1,099.10 |
| 1985-05-13 | 1,230 | 1,260 | 1,230 | 1,260 | 18,000 | 1,135.14 |
| 1985-05-10 | 1,240 | 1,270 | 1,220 | 1,220 | 129,000 | 1,099.10 |
| 1985-05-09 | 1,260 | 1,280 | 1,220 | 1,260 | 99,000 | 1,135.14 |
| 1985-05-08 | 1,260 | 1,260 | 1,230 | 1,250 | 38,000 | 1,126.13 |
| 1985-05-07 | 1,230 | 1,280 | 1,220 | 1,280 | 80,000 | 1,153.15 |
| 1985-05-04 | 1,230 | 1,240 | 1,230 | 1,230 | 96,000 | 1,108.11 |
| 1985-05-02 | 1,230 | 1,230 | 1,220 | 1,230 | 67,000 | 1,108.11 |
| 1985-05-01 | 1,260 | 1,260 | 1,210 | 1,250 | 211,000 | 1,126.13 |
| 1985-04-30 | 1,290 | 1,310 | 1,230 | 1,260 | 335,000 | 1,135.14 |
| 1985-04-27 | 1,260 | 1,370 | 1,250 | 1,280 | 331,000 | 1,153.15 |
| 1985-04-26 | 1,180 | 1,220 | 1,180 | 1,210 | 108,000 | 1,090.09 |
| 1985-04-25 | 1,150 | 1,170 | 1,150 | 1,170 | 51,000 | 1,054.05 |
| 1985-04-24 | 1,130 | 1,150 | 1,120 | 1,150 | 121,000 | 1,036.04 |
| 1985-04-23 | 1,070 | 1,110 | 1,070 | 1,080 | 65,000 | 972.97 |
| 1985-04-22 | 1,120 | 1,130 | 1,100 | 1,110 | 58,000 | 1,000 |
| 1985-04-20 | 1,070 | 1,120 | 1,070 | 1,120 | 102,000 | 1,009.01 |
| 1985-04-19 | 1,020 | 1,090 | 1,000 | 1,040 | 409,000 | 936.94 |
| 1985-04-18 | 1,080 | 1,080 | 1,000 | 1,040 | 311,000 | 936.94 |
| 1985-04-17 | 1,100 | 1,120 | 1,100 | 1,100 | 199,000 | 990.99 |
| 1985-04-16 | 1,140 | 1,140 | 1,120 | 1,140 | 65,000 | 1,027.03 |
| 1985-04-15 | 1,170 | 1,170 | 1,160 | 1,160 | 28,000 | 1,045.05 |
| 1985-04-12 | 1,170 | 1,170 | 1,120 | 1,120 | 98,000 | 1,009.01 |
| 1985-04-11 | 1,180 | 1,200 | 1,170 | 1,170 | 113,000 | 1,054.05 |
| 1985-04-10 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 1,081.08 |
| 1985-04-09 | 1,220 | 1,240 | 1,210 | 1,210 | 62,000 | 1,090.09 |
| 1985-04-08 | 1,180 | 1,210 | 1,180 | 1,210 | 49,000 | 1,090.09 |
| 1985-04-06 | 1,180 | 1,200 | 1,180 | 1,200 | 34,000 | 1,081.08 |
| 1985-04-05 | 1,210 | 1,220 | 1,200 | 1,200 | 41,000 | 1,081.08 |
| 1985-04-04 | 1,250 | 1,260 | 1,210 | 1,250 | 172,000 | 1,126.13 |
| 1985-04-03 | 1,270 | 1,270 | 1,230 | 1,270 | 113,000 | 1,144.14 |
| 1985-04-02 | 1,270 | 1,280 | 1,250 | 1,270 | 64,000 | 1,144.14 |
| 1985-04-01 | 1,220 | 1,250 | 1,210 | 1,250 | 130,000 | 1,126.13 |
| 1985-03-30 | 1,270 | 1,270 | 1,230 | 1,250 | 228,000 | 1,126.13 |
| 1985-03-29 | 1,290 | 1,290 | 1,280 | 1,280 | 91,000 | 1,153.15 |
| 1985-03-28 | 1,280 | 1,300 | 1,280 | 1,280 | 87,000 | 1,153.15 |
| 1985-03-27 | 1,300 | 1,310 | 1,280 | 1,280 | 105,000 | 1,153.15 |
| 1985-03-26 | 1,440 | 1,480 | 1,430 | 1,450 | 191,000 | 1,187.55 |
| 1985-03-25 | 1,440 | 1,480 | 1,440 | 1,440 | 157,000 | 1,179.36 |
| 1985-03-23 | 1,440 | 1,450 | 1,430 | 1,440 | 63,000 | 1,179.36 |
| 1985-03-22 | 1,430 | 1,440 | 1,400 | 1,430 | 133,000 | 1,171.17 |
| 1985-03-20 | 1,430 | 1,460 | 1,430 | 1,460 | 48,000 | 1,195.74 |
| 1985-03-19 | 1,440 | 1,450 | 1,420 | 1,420 | 174,000 | 1,162.98 |
| 1985-03-18 | 1,450 | 1,450 | 1,420 | 1,430 | 119,000 | 1,171.17 |
| 1985-03-16 | 1,450 | 1,450 | 1,410 | 1,410 | 333,000 | 1,154.79 |
| 1985-03-15 | 1,450 | 1,450 | 1,440 | 1,450 | 70,000 | 1,187.55 |
| 1985-03-14 | 1,430 | 1,450 | 1,420 | 1,450 | 93,000 | 1,187.55 |
| 1985-03-13 | 1,430 | 1,450 | 1,430 | 1,450 | 50,000 | 1,187.55 |
| 1985-03-12 | 1,430 | 1,450 | 1,420 | 1,420 | 75,000 | 1,162.98 |
| 1985-03-11 | 1,410 | 1,410 | 1,410 | 1,410 | 28,000 | 1,154.79 |
| 1985-03-08 | 1,440 | 1,460 | 1,420 | 1,430 | 234,000 | 1,171.17 |
| 1985-03-07 | 1,440 | 1,460 | 1,440 | 1,440 | 253,000 | 1,179.36 |
| 1985-03-06 | 1,440 | 1,440 | 1,420 | 1,420 | 230,000 | 1,162.98 |
| 1985-03-05 | 1,480 | 1,480 | 1,450 | 1,450 | 149,000 | 1,187.55 |
| 1985-03-04 | 1,440 | 1,490 | 1,440 | 1,460 | 372,000 | 1,195.74 |
| 1985-03-02 | 1,430 | 1,440 | 1,430 | 1,430 | 133,000 | 1,171.17 |
| 1985-03-01 | 1,420 | 1,430 | 1,410 | 1,410 | 269,000 | 1,154.79 |
| 1985-02-28 | 1,430 | 1,480 | 1,410 | 1,480 | 318,000 | 1,212.12 |
| 1985-02-27 | 1,410 | 1,440 | 1,410 | 1,410 | 71,000 | 1,154.79 |
| 1985-02-26 | 1,410 | 1,450 | 1,410 | 1,430 | 80,000 | 1,171.17 |
| 1985-02-25 | 1,410 | 1,410 | 1,390 | 1,410 | 129,000 | 1,154.79 |
| 1985-02-23 | 1,410 | 1,450 | 1,410 | 1,430 | 139,000 | 1,171.17 |
| 1985-02-22 | 1,400 | 1,470 | 1,400 | 1,450 | 153,000 | 1,187.55 |
| 1985-02-21 | 1,420 | 1,430 | 1,390 | 1,390 | 302,000 | 1,138.41 |
| 1985-02-20 | 1,480 | 1,480 | 1,460 | 1,460 | 138,000 | 1,195.74 |
| 1985-02-19 | 1,460 | 1,490 | 1,460 | 1,470 | 131,000 | 1,203.93 |
| 1985-02-18 | 1,530 | 1,530 | 1,480 | 1,480 | 412,000 | 1,212.12 |
| 1985-02-16 | 1,500 | 1,530 | 1,490 | 1,520 | 761,000 | 1,244.88 |
| 1985-02-15 | 1,420 | 1,510 | 1,410 | 1,480 | 881,000 | 1,212.12 |
| 1985-02-14 | 1,400 | 1,410 | 1,380 | 1,390 | 514,000 | 1,138.41 |
| 1985-02-13 | 1,370 | 1,380 | 1,350 | 1,370 | 130,000 | 1,122.03 |
| 1985-02-12 | 1,350 | 1,360 | 1,350 | 1,350 | 128,000 | 1,105.65 |
| 1985-02-08 | 1,390 | 1,390 | 1,350 | 1,370 | 317,000 | 1,122.03 |
| 1985-02-07 | 1,400 | 1,440 | 1,350 | 1,350 | 708,000 | 1,105.65 |
| 1985-02-06 | 1,340 | 1,440 | 1,340 | 1,380 | 762,000 | 1,130.22 |
| 1985-02-05 | 1,320 | 1,340 | 1,300 | 1,340 | 182,000 | 1,097.46 |
| 1985-02-04 | 1,310 | 1,310 | 1,300 | 1,300 | 36,000 | 1,064.70 |
| 1985-02-02 | 1,320 | 1,330 | 1,310 | 1,330 | 89,000 | 1,089.27 |
| 1985-02-01 | 1,350 | 1,370 | 1,320 | 1,320 | 675,000 | 1,081.08 |
| 1985-01-31 | 1,330 | 1,390 | 1,300 | 1,320 | 1,236,000 | 1,081.08 |
| 1985-01-30 | 1,290 | 1,320 | 1,280 | 1,320 | 329,000 | 1,081.08 |
| 1985-01-29 | 1,290 | 1,300 | 1,270 | 1,270 | 311,000 | 1,040.13 |
| 1985-01-28 | 1,310 | 1,310 | 1,300 | 1,300 | 73,000 | 1,064.70 |
| 1985-01-26 | 1,290 | 1,310 | 1,290 | 1,290 | 148,000 | 1,056.51 |
| 1985-01-25 | 1,300 | 1,310 | 1,290 | 1,290 | 340,000 | 1,056.51 |
| 1985-01-24 | 1,290 | 1,300 | 1,290 | 1,290 | 213,000 | 1,056.51 |
| 1985-01-23 | 1,290 | 1,290 | 1,270 | 1,280 | 282,000 | 1,048.32 |
| 1985-01-22 | 1,290 | 1,300 | 1,260 | 1,270 | 156,000 | 1,040.13 |
| 1985-01-21 | 1,270 | 1,300 | 1,270 | 1,300 | 137,000 | 1,064.70 |
| 1985-01-19 | 1,260 | 1,280 | 1,250 | 1,260 | 101,000 | 1,031.94 |
| 1985-01-18 | 1,290 | 1,300 | 1,270 | 1,290 | 633,000 | 1,056.51 |
| 1985-01-17 | 1,280 | 1,290 | 1,280 | 1,290 | 124,000 | 1,056.51 |
| 1985-01-16 | 1,270 | 1,290 | 1,260 | 1,280 | 382,000 | 1,048.32 |
| 1985-01-14 | 1,270 | 1,280 | 1,250 | 1,260 | 193,000 | 1,031.94 |
| 1985-01-11 | 1,260 | 1,260 | 1,240 | 1,260 | 87,000 | 1,031.94 |
| 1985-01-10 | 1,270 | 1,270 | 1,230 | 1,240 | 125,000 | 1,015.56 |
| 1985-01-09 | 1,250 | 1,260 | 1,230 | 1,250 | 296,000 | 1,023.75 |
| 1985-01-08 | 1,270 | 1,270 | 1,250 | 1,260 | 68,000 | 1,031.94 |
| 1985-01-07 | 1,220 | 1,270 | 1,200 | 1,270 | 74,000 | 1,040.13 |
| 1985-01-05 | 1,270 | 1,270 | 1,240 | 1,240 | 34,000 | 1,015.56 |
| 1985-01-04 | 1,260 | 1,290 | 1,260 | 1,290 | 134,000 | 1,056.51 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
