6849 日本光電 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 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 450.41 |
| 1985-12-27 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 450.41 |
| 1985-12-26 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 | 450.41 |
| 1985-12-25 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 466.94 |
| 1985-12-24 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 462.81 |
| 1985-12-23 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 | 471.07 |
| 1985-12-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 450.41 |
| 1985-12-20 | 1,140 | 1,140 | 1,120 | 1,120 | 51,000 | 462.81 |
| 1985-12-19 | 1,140 | 1,160 | 1,140 | 1,150 | 60,000 | 475.21 |
| 1985-12-18 | 1,180 | 1,180 | 1,180 | 1,180 | 44,000 | 487.60 |
| 1985-12-17 | 1,190 | 1,200 | 1,170 | 1,180 | 104,000 | 487.60 |
| 1985-12-16 | 1,190 | 1,190 | 1,180 | 1,180 | 30,000 | 487.60 |
| 1985-12-13 | 1,180 | 1,230 | 1,180 | 1,200 | 155,000 | 495.87 |
| 1985-12-12 | 1,200 | 1,210 | 1,180 | 1,180 | 263,000 | 487.60 |
| 1985-12-11 | 1,190 | 1,200 | 1,170 | 1,180 | 231,000 | 487.60 |
| 1985-12-10 | 1,170 | 1,200 | 1,170 | 1,190 | 190,000 | 491.74 |
| 1985-12-09 | 1,160 | 1,170 | 1,160 | 1,170 | 68,000 | 483.47 |
| 1985-12-07 | 1,170 | 1,170 | 1,160 | 1,170 | 48,000 | 483.47 |
| 1985-12-06 | 1,170 | 1,170 | 1,150 | 1,170 | 243,000 | 483.47 |
| 1985-12-05 | 1,080 | 1,110 | 1,080 | 1,110 | 143,000 | 458.68 |
| 1985-12-04 | 1,080 | 1,090 | 1,070 | 1,070 | 126,000 | 442.15 |
| 1985-12-03 | 1,070 | 1,080 | 1,060 | 1,070 | 59,000 | 442.15 |
| 1985-12-02 | 1,080 | 1,080 | 1,060 | 1,060 | 38,000 | 438.02 |
| 1985-11-30 | 1,090 | 1,090 | 1,070 | 1,070 | 33,000 | 442.15 |
| 1985-11-29 | 1,100 | 1,100 | 1,080 | 1,090 | 37,000 | 450.41 |
| 1985-11-28 | 1,110 | 1,110 | 1,100 | 1,100 | 55,000 | 454.55 |
| 1985-11-27 | 1,120 | 1,140 | 1,100 | 1,100 | 30,000 | 454.55 |
| 1985-11-26 | 1,120 | 1,120 | 1,100 | 1,100 | 56,000 | 454.55 |
| 1985-11-25 | 1,140 | 1,140 | 1,120 | 1,120 | 50,000 | 462.81 |
| 1985-11-22 | 1,150 | 1,150 | 1,120 | 1,140 | 205,000 | 471.07 |
| 1985-11-21 | 1,170 | 1,180 | 1,120 | 1,130 | 345,000 | 466.94 |
| 1985-11-20 | 1,140 | 1,180 | 1,140 | 1,150 | 377,000 | 475.21 |
| 1985-11-19 | 1,140 | 1,140 | 1,120 | 1,140 | 39,000 | 471.07 |
| 1985-11-18 | 1,110 | 1,130 | 1,110 | 1,130 | 61,000 | 466.94 |
| 1985-11-16 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 454.55 |
| 1985-11-15 | 1,090 | 1,170 | 1,090 | 1,110 | 97,000 | 458.68 |
| 1985-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 446.28 |
| 1985-11-13 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 450.41 |
| 1985-11-12 | 1,090 | 1,090 | 1,080 | 1,080 | 11,000 | 446.28 |
| 1985-11-11 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 446.28 |
| 1985-11-08 | 1,090 | 1,110 | 1,090 | 1,090 | 19,000 | 450.41 |
| 1985-11-07 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 446.28 |
| 1985-11-06 | 1,090 | 1,110 | 1,080 | 1,110 | 60,000 | 458.68 |
| 1985-11-05 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 446.28 |
| 1985-11-02 | 1,090 | 1,120 | 1,080 | 1,110 | 65,000 | 458.68 |
| 1985-11-01 | 1,110 | 1,120 | 1,100 | 1,110 | 76,000 | 458.68 |
| 1985-10-31 | 1,150 | 1,150 | 1,110 | 1,120 | 89,000 | 462.81 |
| 1985-10-30 | 1,150 | 1,150 | 1,110 | 1,150 | 118,000 | 475.21 |
| 1985-10-29 | 1,160 | 1,160 | 1,120 | 1,130 | 182,000 | 466.94 |
| 1985-10-28 | 1,120 | 1,170 | 1,120 | 1,170 | 245,000 | 483.47 |
| 1985-10-26 | 1,100 | 1,120 | 1,080 | 1,120 | 52,000 | 462.81 |
| 1985-10-25 | 1,110 | 1,130 | 1,100 | 1,100 | 220,000 | 454.55 |
| 1985-10-24 | 1,080 | 1,090 | 1,060 | 1,090 | 78,000 | 450.41 |
| 1985-10-23 | 1,050 | 1,090 | 1,050 | 1,080 | 90,000 | 446.28 |
| 1985-10-22 | 1,030 | 1,050 | 1,030 | 1,050 | 83,000 | 433.88 |
| 1985-10-21 | 1,050 | 1,060 | 1,030 | 1,050 | 26,000 | 433.88 |
| 1985-10-19 | 1,050 | 1,060 | 1,010 | 1,060 | 36,000 | 438.02 |
| 1985-10-18 | 1,050 | 1,060 | 1,040 | 1,060 | 144,000 | 438.02 |
| 1985-10-17 | 1,040 | 1,060 | 1,020 | 1,040 | 284,000 | 429.75 |
| 1985-10-16 | 991 | 1,040 | 991 | 1,040 | 169,000 | 429.75 |
| 1985-10-15 | 985 | 991 | 971 | 991 | 115,000 | 409.50 |
| 1985-10-14 | 980 | 990 | 975 | 985 | 103,000 | 407.03 |
| 1985-10-11 | 980 | 980 | 972 | 972 | 130,000 | 401.65 |
| 1985-10-09 | 975 | 985 | 975 | 977 | 274,000 | 403.72 |
| 1985-10-08 | 980 | 980 | 974 | 975 | 69,000 | 402.89 |
| 1985-10-07 | 980 | 990 | 975 | 980 | 164,000 | 404.96 |
| 1985-10-05 | 965 | 965 | 965 | 965 | 6,000 | 398.76 |
| 1985-10-04 | 966 | 970 | 965 | 965 | 9,000 | 398.76 |
| 1985-10-03 | 966 | 980 | 962 | 962 | 18,000 | 397.52 |
| 1985-10-02 | 970 | 980 | 960 | 960 | 4,000 | 396.69 |
| 1985-10-01 | 970 | 980 | 970 | 970 | 16,000 | 400.83 |
| 1985-09-30 | 970 | 980 | 960 | 980 | 11,000 | 404.96 |
| 1985-09-28 | 962 | 962 | 950 | 950 | 16,000 | 392.56 |
| 1985-09-27 | 966 | 966 | 962 | 962 | 7,000 | 397.52 |
| 1985-09-26 | 1,020 | 1,020 | 965 | 980 | 465,000 | 404.96 |
| 1985-09-25 | 972 | 1,030 | 972 | 1,030 | 51,000 | 425.62 |
| 1985-09-24 | 982 | 992 | 982 | 992 | 2,000 | 409.92 |
| 1985-09-21 | 991 | 999 | 980 | 980 | 10,000 | 404.96 |
| 1985-09-20 | 981 | 991 | 981 | 991 | 5,000 | 409.50 |
| 1985-09-19 | 1,000 | 1,000 | 980 | 980 | 46,000 | 404.96 |
| 1985-09-18 | 980 | 980 | 975 | 980 | 5,000 | 404.96 |
| 1985-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 413.22 |
| 1985-09-13 | 1,000 | 1,000 | 980 | 980 | 15,000 | 404.96 |
| 1985-09-12 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 417.36 |
| 1985-09-11 | 1,020 | 1,030 | 1,010 | 1,030 | 48,000 | 425.62 |
| 1985-09-10 | 1,030 | 1,030 | 1,010 | 1,020 | 22,000 | 421.49 |
| 1985-09-09 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 417.36 |
| 1985-09-07 | 961 | 961 | 960 | 960 | 6,000 | 396.69 |
| 1985-09-06 | 970 | 970 | 960 | 960 | 17,000 | 396.69 |
| 1985-09-05 | 990 | 990 | 970 | 970 | 15,000 | 400.83 |
| 1985-09-04 | 980 | 1,000 | 980 | 980 | 16,000 | 404.96 |
| 1985-09-03 | 1,000 | 1,020 | 1,000 | 1,000 | 37,000 | 413.22 |
| 1985-09-02 | 990 | 1,000 | 990 | 1,000 | 58,000 | 413.22 |
| 1985-08-31 | 1,010 | 1,010 | 990 | 990 | 8,000 | 409.09 |
| 1985-08-30 | 982 | 1,020 | 982 | 1,020 | 12,000 | 421.49 |
| 1985-08-29 | 990 | 990 | 980 | 980 | 5,000 | 404.96 |
| 1985-08-28 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 | 421.49 |
| 1985-08-27 | 990 | 1,040 | 990 | 1,040 | 86,000 | 429.75 |
| 1985-08-26 | 990 | 990 | 990 | 990 | 3,000 | 409.09 |
| 1985-08-24 | 986 | 1,000 | 986 | 1,000 | 14,000 | 413.22 |
| 1985-08-23 | 975 | 976 | 975 | 976 | 12,000 | 403.31 |
| 1985-08-22 | 981 | 999 | 980 | 980 | 25,000 | 404.96 |
| 1985-08-21 | 992 | 1,000 | 981 | 1,000 | 21,000 | 413.22 |
| 1985-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 413.22 |
| 1985-08-19 | 1,000 | 1,000 | 980 | 980 | 13,000 | 404.96 |
| 1985-08-17 | 970 | 970 | 970 | 970 | 25,000 | 400.83 |
| 1985-08-16 | 1,000 | 1,000 | 991 | 1,000 | 10,000 | 413.22 |
| 1985-08-15 | 1,020 | 1,020 | 990 | 1,000 | 54,000 | 413.22 |
| 1985-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 421.49 |
| 1985-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 421.49 |
| 1985-08-12 | 1,020 | 1,030 | 1,020 | 1,020 | 53,000 | 421.49 |
| 1985-08-08 | 1,040 | 1,050 | 1,020 | 1,040 | 196,000 | 429.75 |
| 1985-08-07 | 1,040 | 1,050 | 1,040 | 1,050 | 30,000 | 433.88 |
| 1985-08-06 | 1,020 | 1,060 | 1,020 | 1,060 | 13,000 | 438.02 |
| 1985-08-05 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 421.49 |
| 1985-08-03 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 | 421.49 |
| 1985-08-02 | 1,070 | 1,070 | 1,040 | 1,040 | 67,000 | 429.75 |
| 1985-08-01 | 1,040 | 1,060 | 1,030 | 1,040 | 123,000 | 429.75 |
| 1985-07-31 | 949 | 1,040 | 949 | 1,040 | 32,000 | 429.75 |
| 1985-07-30 | 994 | 994 | 980 | 980 | 2,000 | 404.96 |
| 1985-07-29 | 1,010 | 1,010 | 995 | 995 | 11,000 | 411.16 |
| 1985-07-27 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 | 413.22 |
| 1985-07-26 | 1,040 | 1,070 | 1,040 | 1,040 | 42,000 | 429.75 |
| 1985-07-25 | 1,040 | 1,050 | 1,040 | 1,040 | 67,000 | 429.75 |
| 1985-07-24 | 1,050 | 1,050 | 1,040 | 1,040 | 39,000 | 429.75 |
| 1985-07-23 | 1,050 | 1,050 | 1,040 | 1,040 | 47,000 | 429.75 |
| 1985-07-22 | 1,060 | 1,090 | 1,050 | 1,050 | 14,000 | 433.88 |
| 1985-07-20 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 | 433.88 |
| 1985-07-19 | 1,060 | 1,100 | 1,060 | 1,100 | 12,000 | 454.55 |
| 1985-07-18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 471.07 |
| 1985-07-17 | 1,080 | 1,140 | 1,080 | 1,140 | 6,000 | 471.07 |
| 1985-07-16 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 458.68 |
| 1985-07-15 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 454.55 |
| 1985-07-12 | 1,110 | 1,150 | 1,110 | 1,140 | 6,000 | 471.07 |
| 1985-07-11 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 454.55 |
| 1985-07-10 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 479.34 |
| 1985-07-09 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 483.47 |
| 1985-07-08 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 483.47 |
| 1985-07-06 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 487.60 |
| 1985-07-05 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 479.34 |
| 1985-07-04 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 487.60 |
| 1985-07-03 | 1,170 | 1,180 | 1,170 | 1,170 | 4,000 | 483.47 |
| 1985-07-02 | 1,190 | 1,220 | 1,150 | 1,150 | 34,000 | 475.21 |
| 1985-07-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 483.47 |
| 1985-06-29 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 483.47 |
| 1985-06-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 479.34 |
| 1985-06-27 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 475.21 |
| 1985-06-26 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 | 487.60 |
| 1985-06-25 | 1,190 | 1,200 | 1,190 | 1,190 | 44,000 | 491.74 |
| 1985-06-24 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 491.74 |
| 1985-06-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 483.47 |
| 1985-06-21 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 | 479.34 |
| 1985-06-20 | 1,200 | 1,220 | 1,160 | 1,160 | 32,000 | 479.34 |
| 1985-06-19 | 1,160 | 1,210 | 1,160 | 1,200 | 33,000 | 495.87 |
| 1985-06-18 | 1,140 | 1,150 | 1,130 | 1,140 | 62,000 | 471.07 |
| 1985-06-17 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 450.41 |
| 1985-06-15 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 | 462.81 |
| 1985-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 454.55 |
| 1985-06-13 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 471.07 |
| 1985-06-12 | 1,150 | 1,180 | 1,150 | 1,150 | 15,000 | 475.21 |
| 1985-06-11 | 1,090 | 1,140 | 1,090 | 1,140 | 12,000 | 471.07 |
| 1985-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 442.15 |
| 1985-06-07 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 | 433.88 |
| 1985-06-06 | 1,020 | 1,040 | 1,020 | 1,020 | 25,000 | 421.49 |
| 1985-06-05 | 1,020 | 1,040 | 1,020 | 1,020 | 30,000 | 421.49 |
| 1985-06-04 | 1,040 | 1,040 | 1,010 | 1,030 | 9,000 | 425.62 |
| 1985-06-03 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 425.62 |
| 1985-06-01 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 433.88 |
| 1985-05-31 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 446.28 |
| 1985-05-30 | 1,100 | 1,100 | 1,090 | 1,100 | 20,000 | 454.55 |
| 1985-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 454.55 |
| 1985-05-28 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 454.55 |
| 1985-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 454.55 |
| 1985-05-24 | 1,110 | 1,120 | 1,110 | 1,110 | 11,000 | 458.68 |
| 1985-05-23 | 1,130 | 1,130 | 1,100 | 1,120 | 16,000 | 462.81 |
| 1985-05-22 | 1,130 | 1,140 | 1,120 | 1,120 | 15,000 | 462.81 |
| 1985-05-21 | 1,120 | 1,130 | 1,110 | 1,120 | 25,000 | 462.81 |
| 1985-05-20 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 454.55 |
| 1985-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 462.81 |
| 1985-05-17 | 1,120 | 1,120 | 1,110 | 1,120 | 16,000 | 462.81 |
| 1985-05-16 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 471.07 |
| 1985-05-15 | 1,160 | 1,160 | 1,120 | 1,120 | 9,000 | 462.81 |
| 1985-05-14 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 479.34 |
| 1985-05-13 | 1,150 | 1,170 | 1,150 | 1,150 | 14,000 | 475.21 |
| 1985-05-09 | 1,180 | 1,180 | 1,170 | 1,170 | 10,000 | 483.47 |
| 1985-05-08 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 | 487.60 |
| 1985-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 487.60 |
| 1985-05-04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 487.60 |
| 1985-05-02 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 479.34 |
| 1985-05-01 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 483.47 |
| 1985-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 475.21 |
| 1985-04-27 | 1,120 | 1,130 | 1,120 | 1,120 | 16,000 | 462.81 |
| 1985-04-26 | 1,160 | 1,160 | 1,120 | 1,130 | 29,000 | 466.94 |
| 1985-04-25 | 1,160 | 1,160 | 1,150 | 1,160 | 25,000 | 479.34 |
| 1985-04-24 | 1,160 | 1,170 | 1,150 | 1,150 | 17,000 | 475.21 |
| 1985-04-23 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 475.21 |
| 1985-04-22 | 1,170 | 1,180 | 1,170 | 1,170 | 8,000 | 483.47 |
| 1985-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 475.21 |
| 1985-04-19 | 1,170 | 1,170 | 1,140 | 1,140 | 9,000 | 471.07 |
| 1985-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 483.47 |
| 1985-04-16 | 1,190 | 1,190 | 1,100 | 1,100 | 26,000 | 454.55 |
| 1985-04-15 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 | 491.74 |
| 1985-04-12 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 487.60 |
| 1985-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 495.87 |
| 1985-04-10 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 500 |
| 1985-04-09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 508.26 |
| 1985-04-08 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 | 500 |
| 1985-04-05 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 495.87 |
| 1985-04-04 | 1,200 | 1,220 | 1,190 | 1,200 | 6,000 | 495.87 |
| 1985-04-03 | 1,230 | 1,290 | 1,200 | 1,200 | 29,000 | 495.87 |
| 1985-04-02 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 516.53 |
| 1985-04-01 | 1,290 | 1,290 | 1,250 | 1,250 | 14,000 | 516.53 |
| 1985-03-30 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 520.66 |
| 1985-03-29 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 524.79 |
| 1985-03-28 | 1,280 | 1,290 | 1,250 | 1,250 | 8,000 | 516.53 |
| 1985-03-27 | 1,290 | 1,300 | 1,290 | 1,290 | 40,000 | 533.06 |
| 1985-03-26 | 1,300 | 1,300 | 1,280 | 1,280 | 41,000 | 528.93 |
| 1985-03-25 | 1,240 | 1,340 | 1,220 | 1,340 | 212,000 | 553.72 |
| 1985-03-23 | 1,230 | 1,240 | 1,230 | 1,240 | 16,000 | 512.40 |
| 1985-03-22 | 1,240 | 1,240 | 1,230 | 1,240 | 161,000 | 512.40 |
| 1985-03-20 | 1,240 | 1,240 | 1,230 | 1,240 | 24,000 | 512.40 |
| 1985-03-19 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 504.13 |
| 1985-03-18 | 1,220 | 1,250 | 1,220 | 1,220 | 13,000 | 504.13 |
| 1985-03-16 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 | 504.13 |
| 1985-03-15 | 1,230 | 1,230 | 1,210 | 1,230 | 11,000 | 508.26 |
| 1985-03-14 | 1,240 | 1,240 | 1,180 | 1,230 | 202,000 | 508.26 |
| 1985-03-13 | 1,240 | 1,240 | 1,220 | 1,220 | 21,000 | 504.13 |
| 1985-03-12 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 516.53 |
| 1985-03-11 | 1,240 | 1,260 | 1,230 | 1,260 | 20,000 | 520.66 |
| 1985-03-08 | 1,210 | 1,250 | 1,200 | 1,230 | 74,000 | 508.26 |
| 1985-03-07 | 1,200 | 1,200 | 1,190 | 1,190 | 209,000 | 491.74 |
| 1985-03-06 | 1,190 | 1,200 | 1,180 | 1,180 | 10,000 | 487.60 |
| 1985-03-05 | 1,230 | 1,230 | 1,200 | 1,200 | 37,000 | 495.87 |
| 1985-03-04 | 1,220 | 1,230 | 1,220 | 1,230 | 23,000 | 508.26 |
| 1985-03-02 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 504.13 |
| 1985-03-01 | 1,260 | 1,260 | 1,220 | 1,220 | 11,000 | 504.13 |
| 1985-02-28 | 1,210 | 1,250 | 1,200 | 1,240 | 27,000 | 512.40 |
| 1985-02-27 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 495.87 |
| 1985-02-26 | 1,290 | 1,290 | 1,260 | 1,260 | 42,000 | 520.66 |
| 1985-02-25 | 1,230 | 1,300 | 1,230 | 1,300 | 46,000 | 537.19 |
| 1985-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 516.53 |
| 1985-02-22 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 520.66 |
| 1985-02-21 | 1,270 | 1,270 | 1,230 | 1,250 | 20,000 | 516.53 |
| 1985-02-20 | 1,300 | 1,300 | 1,250 | 1,270 | 46,000 | 524.79 |
| 1985-02-19 | 1,300 | 1,320 | 1,290 | 1,320 | 53,000 | 545.46 |
| 1985-02-18 | 1,300 | 1,320 | 1,290 | 1,310 | 99,000 | 541.32 |
| 1985-02-16 | 1,290 | 1,310 | 1,290 | 1,310 | 56,000 | 541.32 |
| 1985-02-15 | 1,230 | 1,250 | 1,230 | 1,250 | 47,000 | 516.53 |
| 1985-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 504.13 |
| 1985-02-13 | 1,180 | 1,200 | 1,180 | 1,200 | 22,000 | 495.87 |
| 1985-02-12 | 1,220 | 1,220 | 1,180 | 1,180 | 31,000 | 487.60 |
| 1985-02-08 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 | 512.40 |
| 1985-02-07 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 | 487.60 |
| 1985-02-06 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 483.47 |
| 1985-02-05 | 1,200 | 1,200 | 1,160 | 1,160 | 17,000 | 479.34 |
| 1985-02-04 | 1,220 | 1,220 | 1,200 | 1,200 | 35,000 | 495.87 |
| 1985-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 504.13 |
| 1985-01-31 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 495.87 |
| 1985-01-30 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 504.13 |
| 1985-01-29 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 | 500 |
| 1985-01-28 | 1,200 | 1,230 | 1,200 | 1,230 | 20,000 | 508.26 |
| 1985-01-26 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 495.87 |
| 1985-01-25 | 1,220 | 1,220 | 1,210 | 1,210 | 34,000 | 500 |
| 1985-01-24 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 504.13 |
| 1985-01-23 | 1,240 | 1,240 | 1,220 | 1,220 | 20,000 | 504.13 |
| 1985-01-22 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 512.40 |
| 1985-01-21 | 1,250 | 1,260 | 1,230 | 1,250 | 38,000 | 516.53 |
| 1985-01-19 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 516.53 |
| 1985-01-18 | 1,210 | 1,260 | 1,210 | 1,220 | 55,000 | 504.13 |
| 1985-01-17 | 1,170 | 1,190 | 1,170 | 1,190 | 23,000 | 491.74 |
| 1985-01-16 | 1,170 | 1,170 | 1,150 | 1,170 | 31,000 | 483.47 |
| 1985-01-14 | 1,190 | 1,190 | 1,150 | 1,150 | 117,000 | 475.21 |
| 1985-01-11 | 1,230 | 1,240 | 1,150 | 1,150 | 28,000 | 475.21 |
| 1985-01-10 | 1,210 | 1,230 | 1,210 | 1,230 | 14,000 | 508.26 |
| 1985-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 495.87 |
| 1985-01-08 | 1,130 | 1,190 | 1,130 | 1,190 | 24,000 | 491.74 |
| 1985-01-07 | 1,110 | 1,130 | 1,110 | 1,120 | 15,000 | 462.81 |
| 1985-01-05 | 1,120 | 1,120 | 1,100 | 1,110 | 15,000 | 458.68 |
| 1985-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 42,000 | 462.81 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
