6857 (株)アドバンテスト 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 | 6,090 | 6,150 | 6,040 | 6,150 | 39,000 | 476.25 |
| 1985-12-27 | 6,050 | 6,100 | 5,920 | 6,100 | 35,000 | 472.38 |
| 1985-12-26 | 6,190 | 6,190 | 6,000 | 6,050 | 38,000 | 468.51 |
| 1985-12-25 | 5,980 | 6,240 | 5,930 | 6,240 | 54,000 | 483.22 |
| 1985-12-24 | 5,850 | 6,090 | 5,800 | 5,990 | 60,000 | 463.86 |
| 1985-12-23 | 5,760 | 5,900 | 5,760 | 5,900 | 39,000 | 456.89 |
| 1985-12-20 | 5,950 | 6,000 | 5,920 | 6,000 | 25,000 | 464.64 |
| 1985-12-19 | 5,980 | 6,090 | 5,980 | 6,090 | 18,000 | 471.61 |
| 1985-12-18 | 5,970 | 6,110 | 5,970 | 6,100 | 48,000 | 472.38 |
| 1985-12-17 | 6,230 | 6,230 | 6,130 | 6,170 | 91,000 | 477.80 |
| 1985-12-16 | 6,300 | 6,300 | 6,150 | 6,150 | 38,000 | 476.25 |
| 1985-12-13 | 6,330 | 6,350 | 6,250 | 6,290 | 155,000 | 487.09 |
| 1985-12-12 | 6,310 | 6,340 | 6,150 | 6,340 | 302,000 | 490.96 |
| 1985-12-11 | 6,000 | 6,210 | 6,000 | 6,110 | 208,000 | 473.15 |
| 1985-12-10 | 5,800 | 6,000 | 5,800 | 5,900 | 77,000 | 456.89 |
| 1985-12-09 | 5,800 | 5,830 | 5,800 | 5,800 | 32,000 | 449.15 |
| 1985-12-07 | 5,800 | 5,840 | 5,800 | 5,830 | 11,000 | 451.47 |
| 1985-12-06 | 6,040 | 6,040 | 5,860 | 5,900 | 130,000 | 456.89 |
| 1985-12-05 | 5,900 | 5,950 | 5,800 | 5,950 | 201,000 | 460.76 |
| 1985-12-04 | 5,460 | 5,800 | 5,460 | 5,800 | 65,000 | 449.15 |
| 1985-12-03 | 5,510 | 5,530 | 5,460 | 5,460 | 41,000 | 422.82 |
| 1985-12-02 | 5,530 | 5,550 | 5,520 | 5,550 | 29,000 | 429.79 |
| 1985-11-30 | 5,560 | 5,580 | 5,520 | 5,520 | 44,000 | 427.46 |
| 1985-11-29 | 5,560 | 5,600 | 5,550 | 5,550 | 13,000 | 429.79 |
| 1985-11-28 | 5,670 | 5,670 | 5,550 | 5,650 | 31,000 | 437.53 |
| 1985-11-27 | 5,700 | 5,780 | 5,660 | 5,680 | 73,000 | 439.85 |
| 1985-11-26 | 5,700 | 5,770 | 5,600 | 5,770 | 43,000 | 446.82 |
| 1985-11-25 | 5,780 | 5,780 | 5,700 | 5,770 | 20,000 | 446.82 |
| 1985-11-22 | 5,700 | 5,800 | 5,600 | 5,730 | 227,000 | 443.73 |
| 1985-11-21 | 5,650 | 5,740 | 5,550 | 5,700 | 141,000 | 441.40 |
| 1985-11-20 | 5,200 | 5,690 | 5,200 | 5,650 | 96,000 | 437.53 |
| 1985-11-19 | 5,210 | 5,210 | 5,160 | 5,200 | 33,000 | 402.68 |
| 1985-11-18 | 5,190 | 5,300 | 5,190 | 5,200 | 41,000 | 402.68 |
| 1985-11-16 | 5,150 | 5,270 | 5,140 | 5,270 | 67,000 | 408.10 |
| 1985-11-15 | 5,150 | 5,200 | 5,100 | 5,140 | 165,000 | 398.04 |
| 1985-11-14 | 5,150 | 5,240 | 5,150 | 5,200 | 22,000 | 402.68 |
| 1985-11-13 | 5,310 | 5,310 | 5,150 | 5,240 | 53,000 | 405.78 |
| 1985-11-12 | 5,250 | 5,430 | 5,250 | 5,260 | 41,000 | 407.33 |
| 1985-11-11 | 5,430 | 5,430 | 5,300 | 5,350 | 35,000 | 414.30 |
| 1985-11-08 | 5,110 | 5,500 | 5,110 | 5,430 | 117,000 | 420.50 |
| 1985-11-07 | 5,200 | 5,220 | 5,150 | 5,150 | 74,000 | 398.81 |
| 1985-11-06 | 5,100 | 5,230 | 5,060 | 5,180 | 69,000 | 401.14 |
| 1985-11-05 | 5,280 | 5,280 | 5,060 | 5,060 | 50,000 | 391.84 |
| 1985-11-02 | 5,150 | 5,250 | 5,130 | 5,200 | 59,000 | 402.68 |
| 1985-11-01 | 5,200 | 5,200 | 5,080 | 5,150 | 58,000 | 398.81 |
| 1985-10-31 | 5,230 | 5,230 | 5,150 | 5,200 | 40,000 | 402.68 |
| 1985-10-30 | 5,250 | 5,250 | 5,170 | 5,240 | 42,000 | 405.78 |
| 1985-10-29 | 5,350 | 5,350 | 5,150 | 5,150 | 87,000 | 398.81 |
| 1985-10-28 | 5,100 | 5,390 | 5,100 | 5,270 | 79,000 | 408.10 |
| 1985-10-26 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 | 387.97 |
| 1985-10-25 | 5,200 | 5,270 | 5,010 | 5,010 | 134,000 | 387.97 |
| 1985-10-24 | 4,940 | 5,050 | 4,940 | 5,010 | 142,000 | 387.97 |
| 1985-10-23 | 5,000 | 5,040 | 4,940 | 4,940 | 173,000 | 382.55 |
| 1985-10-22 | 5,000 | 5,000 | 4,880 | 4,880 | 130,000 | 377.90 |
| 1985-10-21 | 5,140 | 5,140 | 5,000 | 5,000 | 27,000 | 387.20 |
| 1985-10-19 | 5,200 | 5,200 | 5,140 | 5,140 | 15,000 | 398.04 |
| 1985-10-18 | 5,260 | 5,300 | 5,140 | 5,270 | 101,000 | 408.10 |
| 1985-10-17 | 5,180 | 5,250 | 5,150 | 5,250 | 146,000 | 406.56 |
| 1985-10-16 | 4,940 | 5,100 | 4,900 | 5,060 | 131,000 | 391.84 |
| 1985-10-15 | 4,800 | 4,960 | 4,780 | 4,960 | 49,000 | 384.10 |
| 1985-10-14 | 4,950 | 4,950 | 4,900 | 4,900 | 3,000 | 379.45 |
| 1985-10-11 | 4,960 | 4,980 | 4,880 | 4,900 | 105,000 | 379.45 |
| 1985-10-09 | 4,750 | 5,000 | 4,700 | 4,960 | 155,000 | 384.10 |
| 1985-10-08 | 4,800 | 4,800 | 4,700 | 4,710 | 55,000 | 364.74 |
| 1985-10-07 | 4,630 | 4,810 | 4,630 | 4,750 | 102,000 | 367.84 |
| 1985-10-05 | 4,600 | 4,600 | 4,600 | 4,600 | 21,000 | 356.22 |
| 1985-10-04 | 4,470 | 4,810 | 4,450 | 4,800 | 158,000 | 371.71 |
| 1985-10-03 | 4,470 | 4,590 | 4,470 | 4,520 | 72,000 | 350.03 |
| 1985-10-02 | 4,390 | 4,520 | 4,350 | 4,520 | 73,000 | 350.03 |
| 1985-10-01 | 4,150 | 4,440 | 4,150 | 4,440 | 56,000 | 343.83 |
| 1985-09-30 | 3,990 | 4,150 | 3,990 | 4,150 | 52,000 | 321.37 |
| 1985-09-28 | 4,010 | 4,040 | 3,990 | 4,000 | 35,000 | 309.76 |
| 1985-09-27 | 4,250 | 4,250 | 4,070 | 4,110 | 95,000 | 318.28 |
| 1985-09-26 | 4,400 | 4,400 | 4,200 | 4,400 | 37,000 | 340.73 |
| 1985-09-25 | 4,450 | 4,580 | 4,450 | 4,510 | 36,000 | 349.25 |
| 1985-09-24 | 4,500 | 4,530 | 4,390 | 4,450 | 56,000 | 344.60 |
| 1985-09-21 | 4,210 | 4,350 | 4,210 | 4,350 | 11,000 | 336.86 |
| 1985-09-20 | 4,190 | 4,230 | 4,190 | 4,200 | 71,000 | 325.25 |
| 1985-09-19 | 4,190 | 4,210 | 4,190 | 4,190 | 21,000 | 324.47 |
| 1985-09-18 | 4,350 | 4,350 | 4,260 | 4,260 | 25,000 | 329.89 |
| 1985-09-17 | 4,440 | 4,450 | 4,390 | 4,400 | 16,000 | 340.73 |
| 1985-09-13 | 4,450 | 4,490 | 4,400 | 4,490 | 52,000 | 347.70 |
| 1985-09-12 | 4,580 | 4,650 | 4,550 | 4,600 | 49,000 | 356.22 |
| 1985-09-11 | 4,480 | 4,650 | 4,440 | 4,650 | 165,000 | 360.09 |
| 1985-09-10 | 4,450 | 4,510 | 4,450 | 4,480 | 55,000 | 346.93 |
| 1985-09-09 | 4,150 | 4,390 | 4,130 | 4,360 | 70,000 | 337.64 |
| 1985-09-07 | 3,850 | 4,000 | 3,850 | 4,000 | 36,000 | 309.76 |
| 1985-09-06 | 3,790 | 3,850 | 3,780 | 3,850 | 29,000 | 298.14 |
| 1985-09-05 | 3,850 | 3,850 | 3,810 | 3,810 | 13,000 | 295.04 |
| 1985-09-04 | 3,900 | 3,900 | 3,800 | 3,860 | 34,000 | 298.92 |
| 1985-09-03 | 3,960 | 4,000 | 3,950 | 3,950 | 14,000 | 305.89 |
| 1985-09-02 | 4,000 | 4,000 | 3,950 | 4,000 | 19,000 | 309.76 |
| 1985-08-31 | 4,000 | 4,000 | 4,000 | 4,000 | 34,000 | 309.76 |
| 1985-08-30 | 3,860 | 3,880 | 3,860 | 3,880 | 2,000 | 300.46 |
| 1985-08-29 | 3,950 | 3,950 | 3,850 | 3,850 | 11,000 | 298.14 |
| 1985-08-28 | 3,900 | 3,900 | 3,890 | 3,900 | 63,000 | 302.01 |
| 1985-08-27 | 4,060 | 4,090 | 4,000 | 4,000 | 61,000 | 309.76 |
| 1985-08-26 | 4,060 | 4,100 | 4,050 | 4,050 | 21,000 | 313.63 |
| 1985-08-24 | 4,050 | 4,120 | 4,050 | 4,120 | 12,000 | 319.05 |
| 1985-08-23 | 4,170 | 4,180 | 4,050 | 4,050 | 28,000 | 313.63 |
| 1985-08-22 | 4,150 | 4,200 | 4,150 | 4,200 | 19,000 | 325.25 |
| 1985-08-21 | 4,110 | 4,110 | 4,050 | 4,050 | 13,000 | 313.63 |
| 1985-08-20 | 4,190 | 4,190 | 4,010 | 4,010 | 40,000 | 310.53 |
| 1985-08-19 | 4,210 | 4,210 | 4,200 | 4,200 | 5,000 | 325.25 |
| 1985-08-17 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 | 325.25 |
| 1985-08-16 | 4,250 | 4,250 | 4,210 | 4,250 | 14,000 | 329.12 |
| 1985-08-15 | 4,240 | 4,240 | 4,200 | 4,200 | 15,000 | 325.25 |
| 1985-08-14 | 4,210 | 4,250 | 4,200 | 4,200 | 9,000 | 325.25 |
| 1985-08-13 | 4,210 | 4,250 | 4,200 | 4,250 | 8,000 | 329.12 |
| 1985-08-12 | 4,490 | 4,490 | 4,310 | 4,310 | 24,000 | 333.76 |
| 1985-08-09 | 4,500 | 4,530 | 4,470 | 4,490 | 54,000 | 347.70 |
| 1985-08-08 | 4,500 | 4,590 | 4,450 | 4,510 | 48,000 | 349.25 |
| 1985-08-07 | 4,440 | 4,700 | 4,410 | 4,700 | 83,000 | 363.96 |
| 1985-08-06 | 4,150 | 4,500 | 4,150 | 4,500 | 83,000 | 348.48 |
| 1985-08-05 | 3,900 | 4,200 | 3,900 | 4,200 | 54,000 | 325.25 |
| 1985-08-03 | 4,050 | 4,050 | 3,950 | 3,990 | 26,000 | 308.98 |
| 1985-08-02 | 4,140 | 4,140 | 4,000 | 4,010 | 69,000 | 310.53 |
| 1985-08-01 | 3,860 | 3,990 | 3,860 | 3,990 | 74,000 | 308.98 |
| 1985-07-31 | 3,300 | 3,560 | 3,280 | 3,560 | 150,000 | 275.68 |
| 1985-07-30 | 3,330 | 3,330 | 3,280 | 3,330 | 57,000 | 257.87 |
| 1985-07-29 | 3,430 | 3,540 | 3,400 | 3,400 | 56,000 | 263.29 |
| 1985-07-27 | 3,500 | 3,500 | 3,380 | 3,400 | 50,000 | 263.29 |
| 1985-07-26 | 3,490 | 3,500 | 3,350 | 3,490 | 94,000 | 270.26 |
| 1985-07-25 | 3,880 | 3,890 | 3,490 | 3,490 | 79,000 | 270.26 |
| 1985-07-24 | 3,910 | 4,000 | 3,880 | 3,910 | 43,000 | 302.79 |
| 1985-07-23 | 4,000 | 4,000 | 3,950 | 3,950 | 45,000 | 305.89 |
| 1985-07-22 | 4,000 | 4,020 | 4,000 | 4,020 | 13,000 | 311.31 |
| 1985-07-20 | 4,100 | 4,100 | 4,050 | 4,050 | 19,000 | 313.63 |
| 1985-07-19 | 4,210 | 4,210 | 4,130 | 4,130 | 95,000 | 319.82 |
| 1985-07-18 | 4,110 | 4,250 | 4,110 | 4,210 | 118,000 | 326.02 |
| 1985-07-17 | 4,000 | 4,160 | 4,000 | 4,060 | 71,000 | 314.40 |
| 1985-07-16 | 3,990 | 4,000 | 3,950 | 3,950 | 60,000 | 305.89 |
| 1985-07-15 | 4,010 | 4,030 | 4,010 | 4,020 | 38,000 | 311.31 |
| 1985-07-12 | 4,450 | 4,450 | 4,300 | 4,350 | 51,000 | 336.86 |
| 1985-07-11 | 4,450 | 4,500 | 4,410 | 4,500 | 38,000 | 348.48 |
| 1985-07-10 | 4,550 | 4,550 | 4,430 | 4,500 | 103,000 | 348.48 |
| 1985-07-09 | 4,650 | 4,650 | 4,600 | 4,600 | 29,000 | 356.22 |
| 1985-07-08 | 4,800 | 4,800 | 4,700 | 4,750 | 71,000 | 367.84 |
| 1985-07-06 | 4,990 | 4,990 | 4,800 | 4,800 | 51,000 | 371.71 |
| 1985-07-05 | 5,060 | 5,060 | 4,990 | 4,990 | 46,000 | 386.42 |
| 1985-07-04 | 5,080 | 5,090 | 5,040 | 5,090 | 49,000 | 394.17 |
| 1985-07-03 | 5,050 | 5,100 | 5,050 | 5,060 | 28,000 | 391.84 |
| 1985-07-02 | 5,090 | 5,090 | 5,050 | 5,050 | 29,000 | 391.07 |
| 1985-07-01 | 5,200 | 5,200 | 5,050 | 5,050 | 6,000 | 391.07 |
| 1985-06-29 | 5,100 | 5,130 | 5,100 | 5,120 | 10,000 | 396.49 |
| 1985-06-28 | 5,060 | 5,150 | 5,050 | 5,150 | 40,000 | 398.81 |
| 1985-06-27 | 5,140 | 5,140 | 5,050 | 5,050 | 40,000 | 391.07 |
| 1985-06-26 | 5,190 | 5,190 | 5,090 | 5,150 | 28,000 | 398.81 |
| 1985-06-25 | 5,190 | 5,250 | 5,190 | 5,200 | 62,000 | 402.68 |
| 1985-06-24 | 5,190 | 5,200 | 5,160 | 5,200 | 23,000 | 402.68 |
| 1985-06-22 | 4,950 | 5,200 | 4,950 | 5,200 | 18,000 | 402.68 |
| 1985-06-21 | 4,850 | 4,900 | 4,800 | 4,900 | 59,000 | 379.45 |
| 1985-06-20 | 4,850 | 4,900 | 4,850 | 4,880 | 42,000 | 377.90 |
| 1985-06-19 | 4,990 | 5,000 | 4,800 | 4,950 | 89,000 | 383.32 |
| 1985-06-18 | 5,200 | 5,300 | 5,000 | 5,020 | 51,000 | 388.75 |
| 1985-06-17 | 5,400 | 5,400 | 5,200 | 5,200 | 50,000 | 402.68 |
| 1985-06-15 | 5,420 | 5,450 | 5,300 | 5,450 | 36,000 | 422.04 |
| 1985-06-14 | 5,500 | 5,500 | 5,430 | 5,430 | 13,000 | 420.50 |
| 1985-06-12 | 5,740 | 5,740 | 5,730 | 5,740 | 14,000 | 444.50 |
| 1985-06-11 | 5,550 | 5,890 | 5,520 | 5,820 | 47,000 | 450.70 |
| 1985-06-10 | 5,450 | 5,500 | 5,420 | 5,500 | 28,000 | 425.92 |
| 1985-06-07 | 5,500 | 5,500 | 5,400 | 5,400 | 52,000 | 418.17 |
| 1985-06-06 | 5,520 | 5,600 | 5,500 | 5,540 | 62,000 | 429.01 |
| 1985-06-05 | 5,500 | 5,630 | 5,500 | 5,620 | 73,000 | 435.21 |
| 1985-06-04 | 5,380 | 5,450 | 5,280 | 5,380 | 111,000 | 416.62 |
| 1985-06-03 | 5,500 | 5,500 | 5,380 | 5,430 | 82,000 | 420.50 |
| 1985-06-01 | 5,810 | 5,810 | 5,690 | 5,690 | 34,000 | 440.63 |
| 1985-05-31 | 6,150 | 6,150 | 5,980 | 6,010 | 59,000 | 465.41 |
| 1985-05-30 | 6,300 | 6,300 | 6,150 | 6,150 | 19,000 | 476.25 |
| 1985-05-29 | 6,110 | 6,450 | 6,050 | 6,400 | 31,000 | 495.61 |
| 1985-05-28 | 6,220 | 6,250 | 6,150 | 6,150 | 42,000 | 476.25 |
| 1985-05-27 | 6,360 | 6,360 | 6,200 | 6,220 | 22,000 | 481.67 |
| 1985-05-25 | 6,290 | 6,400 | 6,290 | 6,400 | 4,000 | 495.61 |
| 1985-05-24 | 6,390 | 6,390 | 6,250 | 6,390 | 10,000 | 494.84 |
| 1985-05-23 | 6,470 | 6,470 | 6,400 | 6,440 | 21,000 | 498.71 |
| 1985-05-22 | 6,500 | 6,500 | 6,400 | 6,470 | 55,000 | 501.03 |
| 1985-05-21 | 6,450 | 6,500 | 6,410 | 6,500 | 88,000 | 503.36 |
| 1985-05-20 | 6,150 | 6,150 | 6,150 | 6,150 | 3,000 | 476.25 |
| 1985-05-18 | 6,210 | 6,260 | 6,150 | 6,150 | 22,000 | 476.25 |
| 1985-05-17 | 6,120 | 6,150 | 6,050 | 6,120 | 52,000 | 473.93 |
| 1985-05-16 | 6,300 | 6,300 | 6,120 | 6,120 | 95,000 | 473.93 |
| 1985-05-15 | 6,460 | 6,480 | 6,260 | 6,300 | 100,000 | 487.87 |
| 1985-05-14 | 6,490 | 6,490 | 6,250 | 6,490 | 38,000 | 502.58 |
| 1985-05-13 | 6,500 | 6,500 | 6,360 | 6,500 | 94,000 | 503.36 |
| 1985-05-10 | 6,490 | 6,500 | 6,400 | 6,400 | 72,000 | 495.61 |
| 1985-05-09 | 6,380 | 6,450 | 6,350 | 6,450 | 70,000 | 499.48 |
| 1985-05-08 | 6,250 | 6,400 | 6,250 | 6,350 | 35,000 | 491.74 |
| 1985-05-07 | 6,400 | 6,460 | 6,250 | 6,350 | 39,000 | 491.74 |
| 1985-05-04 | 6,640 | 6,640 | 6,350 | 6,450 | 28,000 | 499.48 |
| 1985-05-02 | 6,800 | 6,840 | 6,700 | 6,700 | 65,000 | 518.84 |
| 1985-05-01 | 7,090 | 7,090 | 6,770 | 6,850 | 172,000 | 530.46 |
| 1985-04-30 | 6,650 | 6,810 | 6,650 | 6,810 | 71,000 | 527.36 |
| 1985-04-27 | 6,750 | 6,750 | 6,750 | 6,750 | 36,000 | 522.71 |
| 1985-04-26 | 6,390 | 6,430 | 6,390 | 6,410 | 102,000 | 496.39 |
| 1985-04-25 | 6,250 | 6,400 | 6,250 | 6,400 | 16,000 | 495.61 |
| 1985-04-24 | 6,280 | 6,310 | 6,210 | 6,210 | 25,000 | 480.90 |
| 1985-04-23 | 6,200 | 6,400 | 6,200 | 6,230 | 17,000 | 482.45 |
| 1985-04-22 | 6,260 | 6,260 | 6,250 | 6,250 | 21,000 | 484 |
| 1985-04-20 | 6,110 | 6,300 | 6,110 | 6,250 | 23,000 | 484 |
| 1985-04-19 | 6,290 | 6,290 | 6,190 | 6,210 | 20,000 | 480.90 |
| 1985-04-18 | 6,300 | 6,320 | 6,250 | 6,300 | 30,000 | 487.87 |
| 1985-04-17 | 6,370 | 6,450 | 6,370 | 6,400 | 31,000 | 495.61 |
| 1985-04-16 | 6,500 | 6,500 | 6,400 | 6,450 | 81,000 | 499.48 |
| 1985-04-15 | 6,500 | 6,500 | 6,450 | 6,480 | 27,000 | 501.81 |
| 1985-04-12 | 6,600 | 6,600 | 6,500 | 6,500 | 14,000 | 503.36 |
| 1985-04-11 | 6,600 | 6,610 | 6,600 | 6,600 | 11,000 | 511.10 |
| 1985-04-10 | 6,700 | 6,700 | 6,600 | 6,680 | 7,000 | 517.29 |
| 1985-04-09 | 6,650 | 6,650 | 6,600 | 6,650 | 26,000 | 514.97 |
| 1985-04-08 | 6,800 | 6,800 | 6,750 | 6,750 | 6,000 | 522.71 |
| 1985-04-06 | 6,880 | 6,940 | 6,840 | 6,840 | 11,000 | 529.68 |
| 1985-04-04 | 6,990 | 6,990 | 6,950 | 6,980 | 23,000 | 540.53 |
| 1985-04-03 | 6,900 | 7,010 | 6,850 | 7,000 | 60,000 | 542.07 |
| 1985-04-02 | 6,760 | 6,760 | 6,750 | 6,750 | 21,000 | 522.71 |
| 1985-04-01 | 6,650 | 6,750 | 6,640 | 6,660 | 70,000 | 515.75 |
| 1985-03-30 | 6,800 | 6,800 | 6,660 | 6,700 | 65,000 | 518.84 |
| 1985-03-29 | 6,920 | 6,980 | 6,780 | 6,800 | 92,000 | 526.59 |
| 1985-03-28 | 6,990 | 7,010 | 6,700 | 6,900 | 61,000 | 534.33 |
| 1985-03-27 | 7,150 | 7,210 | 7,000 | 7,200 | 151,000 | 557.56 |
| 1985-03-26 | 7,280 | 7,320 | 7,000 | 7,110 | 111,000 | 550.59 |
| 1985-03-25 | 7,400 | 7,400 | 7,260 | 7,320 | 53,000 | 566.86 |
| 1985-03-23 | 7,400 | 7,490 | 7,400 | 7,490 | 69,000 | 580.02 |
| 1985-03-22 | 7,490 | 7,490 | 7,320 | 7,440 | 84,000 | 576.15 |
| 1985-03-20 | 7,440 | 7,500 | 7,440 | 7,470 | 312,000 | 578.47 |
| 1985-03-19 | 7,360 | 7,490 | 7,320 | 7,390 | 110,000 | 572.28 |
| 1985-03-18 | 7,220 | 7,300 | 7,210 | 7,300 | 89,000 | 565.31 |
| 1985-03-16 | 7,210 | 7,250 | 7,210 | 7,240 | 81,000 | 560.66 |
| 1985-03-15 | 7,200 | 7,230 | 7,150 | 7,200 | 137,000 | 557.56 |
| 1985-03-14 | 7,200 | 7,200 | 7,050 | 7,120 | 156,000 | 551.37 |
| 1985-03-13 | 7,150 | 7,150 | 7,050 | 7,120 | 118,000 | 551.37 |
| 1985-03-12 | 7,140 | 7,200 | 7,100 | 7,140 | 63,000 | 552.92 |
| 1985-03-11 | 7,100 | 7,150 | 7,040 | 7,140 | 100,000 | 552.92 |
| 1985-03-08 | 7,190 | 7,190 | 7,010 | 7,100 | 143,000 | 549.82 |
| 1985-03-07 | 7,240 | 7,300 | 7,200 | 7,230 | 285,000 | 559.89 |
| 1985-03-06 | 7,150 | 7,250 | 7,100 | 7,240 | 245,000 | 560.66 |
| 1985-03-05 | 7,170 | 7,170 | 7,050 | 7,050 | 161,000 | 545.95 |
| 1985-03-04 | 6,990 | 7,250 | 6,980 | 7,150 | 264,000 | 553.69 |
| 1985-03-02 | 6,860 | 6,990 | 6,860 | 6,990 | 193,000 | 541.30 |
| 1985-03-01 | 6,800 | 6,850 | 6,730 | 6,800 | 129,000 | 526.59 |
| 1985-02-28 | 6,710 | 6,800 | 6,680 | 6,780 | 101,000 | 525.04 |
| 1985-02-27 | 6,750 | 6,800 | 6,700 | 6,700 | 85,000 | 518.84 |
| 1985-02-26 | 6,700 | 6,900 | 6,660 | 6,730 | 332,000 | 521.17 |
| 1985-02-25 | 6,510 | 6,690 | 6,500 | 6,690 | 89,000 | 518.07 |
| 1985-02-23 | 6,550 | 6,550 | 6,500 | 6,500 | 111,000 | 503.36 |
| 1985-02-22 | 6,500 | 6,550 | 6,440 | 6,500 | 102,000 | 503.36 |
| 1985-02-21 | 6,400 | 6,480 | 6,370 | 6,450 | 70,000 | 499.48 |
| 1985-02-20 | 6,400 | 6,500 | 6,300 | 6,330 | 69,000 | 490.19 |
| 1985-02-19 | 6,450 | 6,550 | 6,280 | 6,280 | 56,000 | 486.32 |
| 1985-02-18 | 6,450 | 6,500 | 6,450 | 6,450 | 63,000 | 499.48 |
| 1985-02-16 | 6,690 | 6,690 | 6,450 | 6,550 | 35,000 | 507.23 |
| 1985-02-15 | 6,400 | 6,650 | 6,390 | 6,650 | 273,000 | 514.97 |
| 1985-02-14 | 6,100 | 6,250 | 6,050 | 6,240 | 115,000 | 483.22 |
| 1985-02-13 | 6,100 | 6,100 | 5,950 | 6,000 | 57,000 | 464.64 |
| 1985-02-12 | 5,960 | 6,000 | 5,960 | 5,990 | 84,000 | 463.86 |
| 1985-02-08 | 5,800 | 5,920 | 5,760 | 5,760 | 104,000 | 446.05 |
| 1985-02-07 | 5,800 | 5,860 | 5,750 | 5,800 | 69,000 | 449.15 |
| 1985-02-06 | 5,800 | 5,800 | 5,760 | 5,800 | 59,000 | 449.15 |
| 1985-02-05 | 5,800 | 5,890 | 5,750 | 5,770 | 70,000 | 446.82 |
| 1985-02-04 | 5,900 | 5,910 | 5,810 | 5,810 | 40,000 | 449.92 |
| 1985-02-02 | 5,900 | 5,900 | 5,850 | 5,850 | 7,000 | 453.02 |
| 1985-02-01 | 6,190 | 6,190 | 5,960 | 5,960 | 42,000 | 461.54 |
| 1985-01-31 | 6,200 | 6,250 | 5,960 | 6,200 | 56,000 | 480.12 |
| 1985-01-30 | 5,800 | 5,900 | 5,720 | 5,900 | 65,000 | 456.89 |
| 1985-01-29 | 5,810 | 5,830 | 5,710 | 5,720 | 72,000 | 442.95 |
| 1985-01-28 | 5,900 | 6,000 | 5,800 | 5,840 | 77,000 | 452.25 |
| 1985-01-26 | 6,000 | 6,010 | 5,910 | 5,910 | 66,000 | 457.67 |
| 1985-01-25 | 6,200 | 6,200 | 5,950 | 6,090 | 82,000 | 471.61 |
| 1985-01-24 | 6,500 | 6,500 | 6,300 | 6,400 | 56,000 | 495.61 |
| 1985-01-23 | 6,320 | 6,400 | 6,250 | 6,400 | 70,000 | 495.61 |
| 1985-01-22 | 6,450 | 6,450 | 6,250 | 6,310 | 120,000 | 488.64 |
| 1985-01-21 | 6,370 | 6,400 | 6,350 | 6,350 | 37,000 | 491.74 |
| 1985-01-19 | 6,440 | 6,440 | 6,360 | 6,360 | 44,000 | 492.51 |
| 1985-01-18 | 6,350 | 6,360 | 6,260 | 6,360 | 34,000 | 492.51 |
| 1985-01-17 | 6,400 | 6,400 | 6,200 | 6,350 | 67,000 | 491.74 |
| 1985-01-16 | 6,380 | 6,380 | 6,250 | 6,350 | 46,000 | 491.74 |
| 1985-01-14 | 6,450 | 6,450 | 6,250 | 6,250 | 24,000 | 484 |
| 1985-01-11 | 6,450 | 6,500 | 6,350 | 6,350 | 102,000 | 491.74 |
| 1985-01-10 | 6,370 | 6,410 | 6,370 | 6,380 | 92,000 | 494.06 |
| 1985-01-09 | 6,300 | 6,400 | 6,300 | 6,380 | 84,000 | 494.06 |
| 1985-01-08 | 6,150 | 6,300 | 6,100 | 6,300 | 54,000 | 487.87 |
| 1985-01-07 | 6,190 | 6,190 | 6,150 | 6,150 | 27,000 | 476.25 |
| 1985-01-05 | 6,100 | 6,190 | 6,000 | 6,190 | 24,000 | 479.35 |
| 1985-01-04 | 6,200 | 6,200 | 6,100 | 6,100 | 25,000 | 472.38 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
