6858 (株)小野測器 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 | 2,160 | 2,280 | 2,160 | 2,280 | 28,000 | 4,560 |
| 1985-12-27 | 2,210 | 2,210 | 2,160 | 2,160 | 5,000 | 4,320 |
| 1985-12-26 | 2,230 | 2,300 | 2,200 | 2,260 | 836,000 | 4,520 |
| 1985-12-25 | 2,190 | 2,240 | 2,160 | 2,240 | 106,000 | 4,480 |
| 1985-12-24 | 2,230 | 2,230 | 2,170 | 2,200 | 18,000 | 4,400 |
| 1985-12-23 | 2,170 | 2,240 | 2,170 | 2,240 | 460,000 | 4,480 |
| 1985-12-21 | 2,190 | 2,200 | 2,150 | 2,200 | 48,000 | 4,400 |
| 1985-12-20 | 2,110 | 2,210 | 2,110 | 2,210 | 458,000 | 4,420 |
| 1985-12-19 | 2,200 | 2,240 | 2,180 | 2,230 | 426,000 | 4,460 |
| 1985-12-18 | 2,220 | 2,220 | 2,150 | 2,200 | 165,000 | 4,400 |
| 1985-12-17 | 2,200 | 2,290 | 2,170 | 2,240 | 96,000 | 4,480 |
| 1985-12-16 | 2,100 | 2,200 | 2,050 | 2,200 | 267,000 | 4,400 |
| 1985-12-13 | 1,950 | 2,120 | 1,940 | 2,090 | 131,000 | 4,180 |
| 1985-12-12 | 1,940 | 2,000 | 1,920 | 1,920 | 941,000 | 3,840 |
| 1985-12-11 | 1,810 | 1,940 | 1,810 | 1,910 | 99,000 | 3,820 |
| 1985-12-10 | 1,750 | 1,850 | 1,720 | 1,800 | 54,000 | 3,600 |
| 1985-12-09 | 1,700 | 1,750 | 1,670 | 1,750 | 82,000 | 3,500 |
| 1985-12-07 | 1,700 | 1,700 | 1,680 | 1,690 | 44,000 | 3,380 |
| 1985-12-06 | 1,660 | 1,680 | 1,650 | 1,680 | 95,000 | 3,360 |
| 1985-12-05 | 1,630 | 1,650 | 1,600 | 1,650 | 18,000 | 3,300 |
| 1985-12-04 | 1,630 | 1,630 | 1,600 | 1,600 | 11,000 | 3,200 |
| 1985-12-03 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 3,260 |
| 1985-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 3,300 |
| 1985-11-30 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 3,300 |
| 1985-11-29 | 1,660 | 1,660 | 1,660 | 1,660 | 8,000 | 3,320 |
| 1985-11-28 | 1,650 | 1,660 | 1,620 | 1,630 | 28,000 | 3,260 |
| 1985-11-27 | 1,660 | 1,660 | 1,590 | 1,640 | 14,000 | 3,280 |
| 1985-11-26 | 1,670 | 1,670 | 1,640 | 1,640 | 9,000 | 3,280 |
| 1985-11-25 | 1,660 | 1,670 | 1,650 | 1,650 | 11,000 | 3,300 |
| 1985-11-22 | 1,570 | 1,600 | 1,560 | 1,600 | 9,000 | 3,200 |
| 1985-11-21 | 1,560 | 1,560 | 1,520 | 1,520 | 22,000 | 3,040 |
| 1985-11-20 | 1,550 | 1,550 | 1,500 | 1,520 | 21,000 | 3,040 |
| 1985-11-19 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 3,140 |
| 1985-11-18 | 1,630 | 1,630 | 1,570 | 1,570 | 6,000 | 3,140 |
| 1985-11-16 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 | 3,200 |
| 1985-11-15 | 1,650 | 1,650 | 1,600 | 1,600 | 18,000 | 3,200 |
| 1985-11-14 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 3,200 |
| 1985-11-13 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 3,320 |
| 1985-11-12 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 3,340 |
| 1985-11-11 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 3,360 |
| 1985-11-08 | 1,680 | 1,680 | 1,670 | 1,670 | 9,000 | 3,340 |
| 1985-11-07 | 1,680 | 1,680 | 1,650 | 1,650 | 68,000 | 3,300 |
| 1985-11-06 | 1,670 | 1,700 | 1,650 | 1,650 | 34,000 | 3,300 |
| 1985-11-05 | 1,640 | 1,640 | 1,640 | 1,640 | 8,000 | 3,280 |
| 1985-11-02 | 1,600 | 1,600 | 1,580 | 1,580 | 83,000 | 3,160 |
| 1985-11-01 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 3,260 |
| 1985-10-31 | 1,640 | 1,650 | 1,600 | 1,600 | 22,000 | 3,200 |
| 1985-10-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1985-10-29 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 3,160 |
| 1985-10-28 | 1,510 | 1,520 | 1,500 | 1,500 | 5,000 | 3,000 |
| 1985-10-25 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 3,000 |
| 1985-10-22 | 1,540 | 1,600 | 1,540 | 1,600 | 4,000 | 3,200 |
| 1985-10-21 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 | 3,080 |
| 1985-10-19 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 3,080 |
| 1985-10-18 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 3,200 |
| 1985-10-17 | 1,600 | 1,630 | 1,600 | 1,630 | 8,000 | 3,260 |
| 1985-10-16 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 3,260 |
| 1985-10-15 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 3,300 |
| 1985-10-14 | 1,650 | 1,650 | 1,600 | 1,600 | 10,000 | 3,200 |
| 1985-10-11 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 3,200 |
| 1985-10-09 | 1,630 | 1,630 | 1,620 | 1,620 | 5,000 | 3,240 |
| 1985-10-08 | 1,630 | 1,640 | 1,630 | 1,630 | 7,000 | 3,260 |
| 1985-10-07 | 1,650 | 1,700 | 1,630 | 1,630 | 12,000 | 3,260 |
| 1985-10-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 3,260 |
| 1985-10-03 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 3,260 |
| 1985-10-02 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1985-10-01 | 1,650 | 1,700 | 1,650 | 1,700 | 40,000 | 3,400 |
| 1985-09-30 | 1,690 | 1,740 | 1,690 | 1,700 | 821,000 | 3,400 |
| 1985-09-28 | 1,620 | 1,700 | 1,590 | 1,700 | 76,000 | 3,400 |
| 1985-09-27 | 1,500 | 1,560 | 1,500 | 1,560 | 10,000 | 3,120 |
| 1985-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,000 |
| 1985-09-24 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 3,300 |
| 1985-09-21 | 1,730 | 1,750 | 1,680 | 1,680 | 844,000 | 3,360 |
| 1985-09-20 | 1,740 | 1,750 | 1,700 | 1,750 | 54,000 | 3,500 |
| 1985-09-19 | 1,650 | 1,750 | 1,650 | 1,740 | 53,000 | 3,480 |
| 1985-09-18 | 1,660 | 1,660 | 1,650 | 1,650 | 59,000 | 3,300 |
| 1985-09-17 | 1,680 | 1,690 | 1,660 | 1,690 | 62,000 | 3,380 |
| 1985-09-13 | 1,490 | 1,690 | 1,480 | 1,690 | 194,000 | 3,380 |
| 1985-09-12 | 1,420 | 1,490 | 1,420 | 1,490 | 55,000 | 2,980 |
| 1985-09-11 | 1,310 | 1,390 | 1,300 | 1,390 | 890,000 | 2,780 |
| 1985-09-10 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 2,620 |
| 1985-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 2,600 |
| 1985-09-07 | 1,300 | 1,300 | 1,280 | 1,300 | 5,000 | 2,600 |
| 1985-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 2,600 |
| 1985-09-05 | 1,290 | 1,290 | 1,260 | 1,260 | 8,000 | 2,520 |
| 1985-09-04 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 2,580 |
| 1985-09-03 | 1,300 | 1,310 | 1,300 | 1,300 | 16,000 | 2,600 |
| 1985-09-02 | 1,280 | 1,360 | 1,280 | 1,300 | 21,000 | 2,600 |
| 1985-08-31 | 1,230 | 1,260 | 1,220 | 1,260 | 11,000 | 2,520 |
| 1985-08-30 | 1,230 | 1,240 | 1,210 | 1,210 | 21,000 | 2,420 |
| 1985-08-29 | 1,240 | 1,240 | 1,220 | 1,230 | 16,000 | 2,460 |
| 1985-08-28 | 1,270 | 1,290 | 1,270 | 1,270 | 16,000 | 2,540 |
| 1985-08-27 | 1,260 | 1,270 | 1,250 | 1,270 | 28,000 | 2,540 |
| 1985-08-26 | 1,260 | 1,270 | 1,260 | 1,270 | 7,000 | 2,540 |
| 1985-08-24 | 1,270 | 1,270 | 1,260 | 1,260 | 20,000 | 2,520 |
| 1985-08-23 | 1,280 | 1,280 | 1,270 | 1,270 | 10,000 | 2,540 |
| 1985-08-22 | 1,290 | 1,290 | 1,280 | 1,280 | 20,000 | 2,560 |
| 1985-08-21 | 1,300 | 1,310 | 1,280 | 1,290 | 48,000 | 2,580 |
| 1985-08-20 | 1,310 | 1,330 | 1,290 | 1,290 | 24,000 | 2,580 |
| 1985-08-19 | 1,410 | 1,410 | 1,380 | 1,380 | 30,000 | 2,760 |
| 1985-08-16 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 2,940 |
| 1985-08-15 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 2,960 |
| 1985-08-14 | 1,470 | 1,480 | 1,450 | 1,450 | 11,000 | 2,900 |
| 1985-08-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,000 |
| 1985-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 1985-08-09 | 1,580 | 1,580 | 1,550 | 1,550 | 20,000 | 3,100 |
| 1985-08-08 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 3,160 |
| 1985-08-07 | 1,550 | 1,590 | 1,550 | 1,590 | 11,000 | 3,180 |
| 1985-08-06 | 1,580 | 1,590 | 1,570 | 1,590 | 20,000 | 3,180 |
| 1985-08-03 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 3,160 |
| 1985-08-02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 1985-08-01 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 2,940 |
| 1985-07-31 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 3,000 |
| 1985-07-30 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 2,880 |
| 1985-07-29 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1985-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 3,000 |
| 1985-07-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1985-07-24 | 1,650 | 1,660 | 1,650 | 1,660 | 6,000 | 3,320 |
| 1985-07-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1985-07-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 3,400 |
| 1985-07-20 | 1,780 | 1,780 | 1,760 | 1,760 | 4,000 | 3,520 |
| 1985-07-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 3,560 |
| 1985-07-18 | 1,770 | 1,780 | 1,770 | 1,780 | 3,000 | 3,560 |
| 1985-07-15 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 3,700 |
| 1985-07-12 | 1,860 | 1,860 | 1,760 | 1,760 | 6,000 | 3,520 |
| 1985-07-11 | 2,000 | 2,000 | 1,900 | 1,900 | 11,000 | 3,800 |
| 1985-07-10 | 2,000 | 2,050 | 1,990 | 2,000 | 17,000 | 4,000 |
| 1985-07-09 | 2,080 | 2,080 | 2,000 | 2,000 | 3,000 | 4,000 |
| 1985-07-08 | 2,120 | 2,120 | 2,090 | 2,090 | 4,000 | 4,180 |
| 1985-07-06 | 2,120 | 2,120 | 2,120 | 2,120 | 10,000 | 4,240 |
| 1985-07-05 | 2,140 | 2,140 | 2,080 | 2,080 | 5,000 | 4,160 |
| 1985-07-04 | 2,080 | 2,100 | 2,060 | 2,100 | 22,000 | 4,200 |
| 1985-07-03 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 4,180 |
| 1985-07-02 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 4,300 |
| 1985-06-29 | 2,090 | 2,100 | 2,070 | 2,100 | 11,000 | 4,200 |
| 1985-06-28 | 2,060 | 2,060 | 2,060 | 2,060 | 6,000 | 4,120 |
| 1985-06-26 | 2,060 | 2,060 | 2,060 | 2,060 | 8,000 | 4,120 |
| 1985-06-25 | 2,740 | 2,940 | 2,700 | 2,940 | 45,000 | 4,523.08 |
| 1985-06-24 | 2,870 | 2,870 | 2,730 | 2,740 | 23,000 | 4,215.38 |
| 1985-06-22 | 2,870 | 2,890 | 2,850 | 2,880 | 10,000 | 4,430.77 |
| 1985-06-21 | 2,850 | 2,850 | 2,850 | 2,850 | 11,000 | 4,384.62 |
| 1985-06-20 | 2,900 | 2,910 | 2,850 | 2,850 | 33,000 | 4,384.62 |
| 1985-06-19 | 2,920 | 2,920 | 2,900 | 2,900 | 14,000 | 4,461.54 |
| 1985-06-18 | 2,940 | 2,950 | 2,930 | 2,930 | 21,000 | 4,507.69 |
| 1985-06-17 | 2,940 | 2,950 | 2,930 | 2,950 | 18,000 | 4,538.46 |
| 1985-06-15 | 2,950 | 2,950 | 2,900 | 2,900 | 12,000 | 4,461.54 |
| 1985-06-14 | 2,940 | 2,950 | 2,900 | 2,940 | 13,000 | 4,523.08 |
| 1985-06-13 | 2,910 | 2,940 | 2,890 | 2,940 | 13,000 | 4,523.08 |
| 1985-06-12 | 2,950 | 2,950 | 2,870 | 2,870 | 7,000 | 4,415.38 |
| 1985-06-11 | 2,980 | 3,000 | 2,980 | 2,980 | 13,000 | 4,584.62 |
| 1985-06-10 | 2,960 | 2,970 | 2,950 | 2,970 | 18,000 | 4,569.23 |
| 1985-06-07 | 2,940 | 2,980 | 2,900 | 2,950 | 14,000 | 4,538.46 |
| 1985-06-06 | 3,000 | 3,000 | 2,950 | 2,950 | 31,000 | 4,538.46 |
| 1985-06-05 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 | 4,307.69 |
| 1985-06-04 | 2,690 | 2,710 | 2,660 | 2,710 | 8,000 | 4,169.23 |
| 1985-06-03 | 2,700 | 2,700 | 2,700 | 2,700 | 13,000 | 4,153.85 |
| 1985-06-01 | 2,750 | 2,750 | 2,710 | 2,710 | 16,000 | 4,169.23 |
| 1985-05-31 | 2,760 | 2,760 | 2,760 | 2,760 | 5,000 | 4,246.15 |
| 1985-05-30 | 2,750 | 2,760 | 2,750 | 2,760 | 9,000 | 4,246.15 |
| 1985-05-29 | 2,760 | 2,760 | 2,730 | 2,740 | 13,000 | 4,215.38 |
| 1985-05-28 | 2,760 | 2,760 | 2,760 | 2,760 | 11,000 | 4,246.15 |
| 1985-05-27 | 2,760 | 2,760 | 2,760 | 2,760 | 9,000 | 4,246.15 |
| 1985-05-24 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 4,307.69 |
| 1985-05-23 | 2,800 | 2,800 | 2,800 | 2,800 | 11,000 | 4,307.69 |
| 1985-05-22 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 4,307.69 |
| 1985-05-21 | 2,850 | 2,850 | 2,800 | 2,800 | 17,000 | 4,307.69 |
| 1985-05-20 | 2,820 | 2,890 | 2,820 | 2,890 | 11,000 | 4,446.15 |
| 1985-05-18 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 4,307.69 |
| 1985-05-17 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 4,307.69 |
| 1985-05-16 | 2,810 | 2,840 | 2,800 | 2,800 | 9,000 | 4,307.69 |
| 1985-05-15 | 2,850 | 2,850 | 2,810 | 2,810 | 38,000 | 4,323.08 |
| 1985-05-14 | 2,850 | 2,850 | 2,810 | 2,810 | 10,000 | 4,323.08 |
| 1985-05-13 | 2,860 | 2,860 | 2,850 | 2,850 | 2,000 | 4,384.62 |
| 1985-05-10 | 2,850 | 2,860 | 2,850 | 2,850 | 13,000 | 4,384.62 |
| 1985-05-09 | 2,860 | 2,870 | 2,860 | 2,870 | 6,000 | 4,415.38 |
| 1985-05-08 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 4,384.62 |
| 1985-05-07 | 2,910 | 2,910 | 2,850 | 2,860 | 14,000 | 4,400 |
| 1985-05-04 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 4,461.54 |
| 1985-05-02 | 2,880 | 2,900 | 2,880 | 2,900 | 8,000 | 4,461.54 |
| 1985-05-01 | 2,850 | 2,880 | 2,850 | 2,880 | 19,000 | 4,430.77 |
| 1985-04-30 | 2,900 | 2,900 | 2,860 | 2,860 | 10,000 | 4,400 |
| 1985-04-27 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 4,400 |
| 1985-04-26 | 2,880 | 2,900 | 2,850 | 2,850 | 44,000 | 4,384.62 |
| 1985-04-25 | 2,870 | 2,880 | 2,870 | 2,880 | 3,000 | 4,430.77 |
| 1985-04-24 | 2,930 | 2,930 | 2,890 | 2,890 | 4,000 | 4,446.15 |
| 1985-04-23 | 2,860 | 2,900 | 2,860 | 2,870 | 10,000 | 4,415.38 |
| 1985-04-22 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 | 4,461.54 |
| 1985-04-20 | 2,830 | 2,830 | 2,830 | 2,830 | 7,000 | 4,353.85 |
| 1985-04-19 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 4,323.08 |
| 1985-04-18 | 2,850 | 2,850 | 2,810 | 2,830 | 7,000 | 4,353.85 |
| 1985-04-17 | 2,840 | 2,850 | 2,840 | 2,850 | 11,000 | 4,384.62 |
| 1985-04-16 | 2,950 | 2,980 | 2,850 | 2,850 | 24,000 | 4,384.62 |
| 1985-04-15 | 2,950 | 2,950 | 2,930 | 2,930 | 6,000 | 4,507.69 |
| 1985-04-12 | 2,920 | 2,920 | 2,910 | 2,910 | 13,000 | 4,476.92 |
| 1985-04-11 | 2,920 | 2,920 | 2,920 | 2,920 | 38,000 | 4,492.31 |
| 1985-04-10 | 2,920 | 2,920 | 2,920 | 2,920 | 10,000 | 4,492.31 |
| 1985-04-09 | 2,910 | 2,920 | 2,910 | 2,920 | 4,000 | 4,492.31 |
| 1985-04-08 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 4,476.92 |
| 1985-04-06 | 2,940 | 2,940 | 2,940 | 2,940 | 13,000 | 4,523.08 |
| 1985-04-05 | 2,960 | 2,970 | 2,960 | 2,970 | 37,000 | 4,569.23 |
| 1985-04-04 | 2,960 | 2,970 | 2,960 | 2,970 | 8,000 | 4,569.23 |
| 1985-04-03 | 2,960 | 2,960 | 2,960 | 2,960 | 17,000 | 4,553.85 |
| 1985-04-02 | 3,000 | 3,010 | 2,950 | 2,950 | 22,000 | 4,538.46 |
| 1985-04-01 | 2,990 | 3,010 | 2,990 | 3,010 | 21,000 | 4,630.77 |
| 1985-03-30 | 3,100 | 3,100 | 3,000 | 3,000 | 17,000 | 4,615.38 |
| 1985-03-29 | 3,100 | 3,100 | 3,100 | 3,100 | 41,000 | 4,769.23 |
| 1985-03-28 | 3,060 | 3,140 | 3,000 | 3,120 | 101,000 | 4,800 |
| 1985-03-27 | 2,960 | 3,060 | 2,910 | 3,060 | 63,000 | 4,707.69 |
| 1985-03-26 | 3,000 | 3,020 | 2,990 | 3,000 | 24,000 | 4,615.38 |
| 1985-03-25 | 3,020 | 3,020 | 2,990 | 2,990 | 24,000 | 4,600 |
| 1985-03-23 | 3,010 | 3,020 | 3,000 | 3,020 | 13,000 | 4,646.15 |
| 1985-03-22 | 3,000 | 3,050 | 2,970 | 3,020 | 37,000 | 4,646.15 |
| 1985-03-20 | 2,990 | 3,050 | 2,960 | 3,050 | 38,000 | 4,692.31 |
| 1985-03-19 | 2,930 | 2,990 | 2,930 | 2,990 | 19,000 | 4,600 |
| 1985-03-18 | 2,910 | 2,960 | 2,910 | 2,910 | 19,000 | 4,476.92 |
| 1985-03-16 | 2,920 | 2,930 | 2,920 | 2,930 | 16,000 | 4,507.69 |
| 1985-03-15 | 2,950 | 3,000 | 2,920 | 2,920 | 56,000 | 4,492.31 |
| 1985-03-14 | 2,950 | 2,950 | 2,940 | 2,940 | 21,000 | 4,523.08 |
| 1985-03-13 | 2,990 | 3,000 | 2,940 | 2,940 | 24,000 | 4,523.08 |
| 1985-03-12 | 2,940 | 2,970 | 2,940 | 2,970 | 15,000 | 4,569.23 |
| 1985-03-11 | 2,940 | 2,940 | 2,900 | 2,940 | 6,000 | 4,523.08 |
| 1985-03-08 | 2,970 | 2,970 | 2,930 | 2,940 | 22,000 | 4,523.08 |
| 1985-03-07 | 2,980 | 3,000 | 2,960 | 3,000 | 9,000 | 4,615.38 |
| 1985-03-06 | 2,960 | 2,960 | 2,900 | 2,950 | 17,000 | 4,538.46 |
| 1985-03-05 | 3,040 | 3,040 | 2,950 | 2,950 | 31,000 | 4,538.46 |
| 1985-03-04 | 3,050 | 3,050 | 3,000 | 3,000 | 26,000 | 4,615.38 |
| 1985-03-02 | 3,010 | 3,050 | 3,010 | 3,050 | 8,000 | 4,692.31 |
| 1985-03-01 | 3,000 | 3,100 | 2,990 | 2,990 | 42,000 | 4,600 |
| 1985-02-28 | 3,010 | 3,040 | 2,980 | 2,980 | 25,000 | 4,584.62 |
| 1985-02-27 | 3,050 | 3,050 | 3,000 | 3,000 | 35,000 | 4,615.38 |
| 1985-02-26 | 3,060 | 3,090 | 3,050 | 3,060 | 36,000 | 4,707.69 |
| 1985-02-25 | 3,110 | 3,110 | 3,080 | 3,100 | 70,000 | 4,769.23 |
| 1985-02-22 | 2,900 | 2,930 | 2,900 | 2,910 | 17,000 | 4,476.92 |
| 1985-02-21 | 2,880 | 2,900 | 2,880 | 2,900 | 27,000 | 4,461.54 |
| 1985-02-20 | 2,850 | 2,880 | 2,850 | 2,880 | 8,000 | 4,430.77 |
| 1985-02-19 | 2,880 | 2,890 | 2,860 | 2,860 | 11,000 | 4,400 |
| 1985-02-18 | 2,890 | 2,900 | 2,880 | 2,880 | 4,000 | 4,430.77 |
| 1985-02-16 | 2,890 | 2,890 | 2,860 | 2,870 | 3,000 | 4,415.38 |
| 1985-02-15 | 2,890 | 2,900 | 2,860 | 2,900 | 17,000 | 4,461.54 |
| 1985-02-14 | 2,860 | 2,870 | 2,860 | 2,860 | 15,000 | 4,400 |
| 1985-02-13 | 2,800 | 2,900 | 2,800 | 2,900 | 33,000 | 4,461.54 |
| 1985-02-12 | 2,730 | 2,750 | 2,730 | 2,750 | 7,000 | 4,230.77 |
| 1985-02-08 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 4,323.08 |
| 1985-02-07 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 4,461.54 |
| 1985-02-06 | 2,710 | 2,900 | 2,710 | 2,900 | 12,000 | 4,461.54 |
| 1985-02-05 | 2,800 | 2,800 | 2,700 | 2,700 | 17,000 | 4,153.85 |
| 1985-02-04 | 2,800 | 2,820 | 2,800 | 2,810 | 8,000 | 4,323.08 |
| 1985-02-02 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 4,307.69 |
| 1985-02-01 | 2,810 | 2,830 | 2,800 | 2,830 | 16,000 | 4,353.85 |
| 1985-01-31 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 4,307.69 |
| 1985-01-30 | 2,810 | 2,820 | 2,750 | 2,800 | 6,000 | 4,307.69 |
| 1985-01-29 | 2,700 | 2,820 | 2,680 | 2,820 | 8,000 | 4,338.46 |
| 1985-01-28 | 2,680 | 2,690 | 2,680 | 2,680 | 27,000 | 4,123.08 |
| 1985-01-26 | 2,900 | 2,900 | 2,800 | 2,800 | 24,000 | 4,307.69 |
| 1985-01-25 | 2,920 | 2,920 | 2,860 | 2,900 | 44,000 | 4,461.54 |
| 1985-01-24 | 2,950 | 2,950 | 2,910 | 2,910 | 19,000 | 4,476.92 |
| 1985-01-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 4,615.38 |
| 1985-01-22 | 3,100 | 3,100 | 2,950 | 3,000 | 20,000 | 4,615.38 |
| 1985-01-21 | 3,000 | 3,050 | 3,000 | 3,000 | 6,000 | 4,615.38 |
| 1985-01-19 | 2,950 | 2,950 | 2,950 | 2,950 | 8,000 | 4,538.46 |
| 1985-01-18 | 3,000 | 3,090 | 3,000 | 3,020 | 15,000 | 4,646.15 |
| 1985-01-17 | 3,100 | 3,100 | 3,000 | 3,010 | 21,000 | 4,630.77 |
| 1985-01-16 | 3,120 | 3,120 | 3,000 | 3,000 | 213,000 | 4,615.38 |
| 1985-01-14 | 3,000 | 3,010 | 2,950 | 2,950 | 17,000 | 4,538.46 |
| 1985-01-11 | 3,010 | 3,010 | 2,990 | 3,000 | 20,000 | 4,615.38 |
| 1985-01-10 | 3,280 | 3,290 | 3,190 | 3,190 | 151,000 | 4,907.69 |
| 1985-01-09 | 3,260 | 3,290 | 3,200 | 3,280 | 42,000 | 5,046.15 |
| 1985-01-08 | 3,290 | 3,300 | 3,200 | 3,300 | 28,000 | 5,076.92 |
| 1985-01-07 | 3,300 | 3,300 | 3,300 | 3,300 | 18,000 | 5,076.92 |
| 1985-01-05 | 3,300 | 3,300 | 3,200 | 3,200 | 13,000 | 4,923.08 |
| 1985-01-04 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 5,076.92 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1985-06-26]1株→1.3株 [1983-12-26]1株→1.5株
