6902 (株)デンソー 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 | 1,370 | 1,380 | 1,360 | 1,360 | 184,000 | 309.09 |
| 1985-12-27 | 1,360 | 1,380 | 1,360 | 1,370 | 237,000 | 311.36 |
| 1985-12-26 | 1,400 | 1,400 | 1,380 | 1,380 | 107,000 | 313.64 |
| 1985-12-25 | 1,400 | 1,420 | 1,390 | 1,400 | 212,000 | 318.18 |
| 1985-12-24 | 1,420 | 1,420 | 1,390 | 1,400 | 145,000 | 318.18 |
| 1985-12-23 | 1,410 | 1,430 | 1,410 | 1,420 | 159,000 | 322.73 |
| 1985-12-21 | 1,430 | 1,440 | 1,420 | 1,430 | 163,000 | 325 |
| 1985-12-20 | 1,450 | 1,450 | 1,430 | 1,430 | 326,000 | 325 |
| 1985-12-19 | 1,450 | 1,450 | 1,440 | 1,450 | 492,000 | 329.55 |
| 1985-12-18 | 1,450 | 1,450 | 1,440 | 1,450 | 254,000 | 329.55 |
| 1985-12-17 | 1,460 | 1,460 | 1,440 | 1,460 | 529,000 | 331.82 |
| 1985-12-16 | 1,460 | 1,480 | 1,440 | 1,440 | 1,025,000 | 327.27 |
| 1985-12-13 | 1,440 | 1,440 | 1,430 | 1,440 | 423,000 | 327.27 |
| 1985-12-12 | 1,420 | 1,450 | 1,420 | 1,430 | 1,022,000 | 325 |
| 1985-12-11 | 1,380 | 1,410 | 1,380 | 1,410 | 453,000 | 320.46 |
| 1985-12-10 | 1,380 | 1,380 | 1,370 | 1,370 | 116,000 | 311.36 |
| 1985-12-09 | 1,380 | 1,380 | 1,370 | 1,380 | 108,000 | 313.64 |
| 1985-12-07 | 1,390 | 1,390 | 1,370 | 1,370 | 283,000 | 311.36 |
| 1985-12-06 | 1,400 | 1,400 | 1,390 | 1,400 | 289,000 | 318.18 |
| 1985-12-05 | 1,390 | 1,400 | 1,380 | 1,400 | 509,000 | 318.18 |
| 1985-12-04 | 1,400 | 1,400 | 1,380 | 1,390 | 457,000 | 315.91 |
| 1985-12-03 | 1,390 | 1,410 | 1,390 | 1,400 | 217,000 | 318.18 |
| 1985-12-02 | 1,420 | 1,420 | 1,390 | 1,390 | 282,000 | 315.91 |
| 1985-11-30 | 1,390 | 1,420 | 1,390 | 1,400 | 131,000 | 318.18 |
| 1985-11-29 | 1,360 | 1,370 | 1,350 | 1,370 | 112,000 | 311.36 |
| 1985-11-28 | 1,380 | 1,380 | 1,360 | 1,360 | 84,000 | 309.09 |
| 1985-11-27 | 1,400 | 1,410 | 1,360 | 1,360 | 435,000 | 309.09 |
| 1985-11-26 | 1,410 | 1,410 | 1,390 | 1,400 | 181,000 | 318.18 |
| 1985-11-25 | 1,420 | 1,420 | 1,400 | 1,420 | 387,000 | 322.73 |
| 1985-11-22 | 1,400 | 1,430 | 1,390 | 1,420 | 564,000 | 322.73 |
| 1985-11-21 | 1,400 | 1,410 | 1,380 | 1,390 | 244,000 | 315.91 |
| 1985-11-20 | 1,370 | 1,400 | 1,360 | 1,390 | 166,000 | 315.91 |
| 1985-11-19 | 1,360 | 1,390 | 1,360 | 1,370 | 75,000 | 311.36 |
| 1985-11-18 | 1,350 | 1,360 | 1,350 | 1,360 | 82,000 | 309.09 |
| 1985-11-16 | 1,360 | 1,360 | 1,350 | 1,350 | 66,000 | 306.82 |
| 1985-11-15 | 1,350 | 1,370 | 1,350 | 1,360 | 221,000 | 309.09 |
| 1985-11-14 | 1,350 | 1,360 | 1,340 | 1,360 | 232,000 | 309.09 |
| 1985-11-13 | 1,380 | 1,390 | 1,370 | 1,370 | 84,000 | 311.36 |
| 1985-11-12 | 1,390 | 1,390 | 1,390 | 1,390 | 148,000 | 315.91 |
| 1985-11-11 | 1,390 | 1,390 | 1,390 | 1,390 | 61,000 | 315.91 |
| 1985-11-08 | 1,400 | 1,400 | 1,390 | 1,390 | 98,000 | 315.91 |
| 1985-11-07 | 1,410 | 1,420 | 1,400 | 1,420 | 98,000 | 322.73 |
| 1985-11-06 | 1,420 | 1,430 | 1,400 | 1,430 | 450,000 | 325 |
| 1985-11-05 | 1,380 | 1,420 | 1,380 | 1,420 | 194,000 | 322.73 |
| 1985-11-02 | 1,390 | 1,400 | 1,380 | 1,390 | 151,000 | 315.91 |
| 1985-11-01 | 1,410 | 1,410 | 1,390 | 1,400 | 470,000 | 318.18 |
| 1985-10-31 | 1,420 | 1,430 | 1,400 | 1,420 | 325,000 | 322.73 |
| 1985-10-30 | 1,400 | 1,420 | 1,390 | 1,420 | 282,000 | 322.73 |
| 1985-10-29 | 1,440 | 1,450 | 1,400 | 1,420 | 808,000 | 322.73 |
| 1985-10-28 | 1,400 | 1,440 | 1,400 | 1,430 | 253,000 | 325 |
| 1985-10-26 | 1,410 | 1,420 | 1,400 | 1,420 | 275,000 | 322.73 |
| 1985-10-25 | 1,430 | 1,440 | 1,390 | 1,440 | 1,374,000 | 327.27 |
| 1985-10-24 | 1,390 | 1,420 | 1,390 | 1,420 | 322,000 | 322.73 |
| 1985-10-23 | 1,420 | 1,420 | 1,400 | 1,410 | 492,000 | 320.46 |
| 1985-10-22 | 1,410 | 1,440 | 1,400 | 1,430 | 1,468,000 | 325 |
| 1985-10-21 | 1,390 | 1,400 | 1,380 | 1,390 | 126,000 | 315.91 |
| 1985-10-19 | 1,380 | 1,400 | 1,360 | 1,370 | 217,000 | 311.36 |
| 1985-10-18 | 1,410 | 1,410 | 1,390 | 1,410 | 1,055,000 | 320.46 |
| 1985-10-17 | 1,420 | 1,420 | 1,380 | 1,420 | 1,683,000 | 322.73 |
| 1985-10-16 | 1,350 | 1,390 | 1,340 | 1,380 | 808,000 | 313.64 |
| 1985-10-15 | 1,320 | 1,320 | 1,300 | 1,320 | 103,000 | 300 |
| 1985-10-14 | 1,330 | 1,330 | 1,310 | 1,310 | 248,000 | 297.73 |
| 1985-10-11 | 1,280 | 1,340 | 1,270 | 1,340 | 413,000 | 304.55 |
| 1985-10-09 | 1,260 | 1,270 | 1,250 | 1,250 | 190,000 | 284.09 |
| 1985-10-08 | 1,220 | 1,240 | 1,210 | 1,240 | 496,000 | 281.82 |
| 1985-10-07 | 1,190 | 1,230 | 1,190 | 1,210 | 109,000 | 275 |
| 1985-10-05 | 1,210 | 1,210 | 1,190 | 1,190 | 109,000 | 270.46 |
| 1985-10-04 | 1,220 | 1,220 | 1,210 | 1,220 | 84,000 | 277.27 |
| 1985-10-03 | 1,220 | 1,250 | 1,210 | 1,220 | 273,000 | 277.27 |
| 1985-10-02 | 1,210 | 1,210 | 1,190 | 1,210 | 193,000 | 275 |
| 1985-10-01 | 1,190 | 1,220 | 1,190 | 1,200 | 164,000 | 272.73 |
| 1985-09-30 | 1,190 | 1,190 | 1,180 | 1,180 | 211,000 | 268.18 |
| 1985-09-28 | 1,150 | 1,180 | 1,150 | 1,180 | 95,000 | 268.18 |
| 1985-09-27 | 1,230 | 1,230 | 1,150 | 1,150 | 562,000 | 261.36 |
| 1985-09-26 | 1,270 | 1,270 | 1,210 | 1,230 | 147,000 | 279.55 |
| 1985-09-25 | 1,270 | 1,280 | 1,270 | 1,270 | 192,000 | 288.64 |
| 1985-09-24 | 1,270 | 1,290 | 1,270 | 1,270 | 179,000 | 288.64 |
| 1985-09-21 | 1,260 | 1,300 | 1,260 | 1,290 | 338,000 | 293.18 |
| 1985-09-20 | 1,260 | 1,280 | 1,260 | 1,270 | 269,000 | 288.64 |
| 1985-09-19 | 1,260 | 1,270 | 1,250 | 1,260 | 116,000 | 286.36 |
| 1985-09-18 | 1,270 | 1,270 | 1,250 | 1,250 | 178,000 | 284.09 |
| 1985-09-17 | 1,230 | 1,300 | 1,220 | 1,280 | 215,000 | 290.91 |
| 1985-09-13 | 1,240 | 1,250 | 1,210 | 1,210 | 136,000 | 275 |
| 1985-09-12 | 1,270 | 1,270 | 1,250 | 1,250 | 150,000 | 284.09 |
| 1985-09-11 | 1,260 | 1,280 | 1,240 | 1,280 | 126,000 | 290.91 |
| 1985-09-10 | 1,230 | 1,270 | 1,230 | 1,270 | 90,000 | 288.64 |
| 1985-09-09 | 1,200 | 1,220 | 1,200 | 1,220 | 230,000 | 277.27 |
| 1985-09-07 | 1,200 | 1,200 | 1,190 | 1,200 | 135,000 | 272.73 |
| 1985-09-06 | 1,200 | 1,200 | 1,190 | 1,200 | 136,000 | 272.73 |
| 1985-09-05 | 1,190 | 1,200 | 1,190 | 1,200 | 345,000 | 272.73 |
| 1985-09-04 | 1,200 | 1,210 | 1,190 | 1,190 | 353,000 | 270.46 |
| 1985-09-03 | 1,210 | 1,220 | 1,210 | 1,210 | 84,000 | 275 |
| 1985-09-02 | 1,220 | 1,230 | 1,210 | 1,210 | 116,000 | 275 |
| 1985-08-31 | 1,210 | 1,240 | 1,200 | 1,240 | 132,000 | 281.82 |
| 1985-08-30 | 1,220 | 1,230 | 1,210 | 1,220 | 81,000 | 277.27 |
| 1985-08-29 | 1,210 | 1,230 | 1,200 | 1,200 | 832,000 | 272.73 |
| 1985-08-28 | 1,250 | 1,250 | 1,210 | 1,210 | 265,000 | 275 |
| 1985-08-27 | 1,250 | 1,250 | 1,240 | 1,250 | 117,000 | 284.09 |
| 1985-08-26 | 1,280 | 1,280 | 1,260 | 1,260 | 61,000 | 286.36 |
| 1985-08-24 | 1,270 | 1,280 | 1,270 | 1,280 | 20,000 | 290.91 |
| 1985-08-23 | 1,290 | 1,290 | 1,270 | 1,280 | 118,000 | 290.91 |
| 1985-08-22 | 1,280 | 1,290 | 1,280 | 1,290 | 13,000 | 293.18 |
| 1985-08-21 | 1,290 | 1,300 | 1,280 | 1,290 | 374,000 | 293.18 |
| 1985-08-20 | 1,300 | 1,300 | 1,290 | 1,300 | 361,000 | 295.46 |
| 1985-08-19 | 1,290 | 1,300 | 1,290 | 1,300 | 74,000 | 295.46 |
| 1985-08-17 | 1,280 | 1,290 | 1,280 | 1,290 | 67,000 | 293.18 |
| 1985-08-16 | 1,280 | 1,290 | 1,260 | 1,270 | 103,000 | 288.64 |
| 1985-08-15 | 1,290 | 1,300 | 1,280 | 1,290 | 80,000 | 293.18 |
| 1985-08-14 | 1,280 | 1,280 | 1,280 | 1,280 | 34,000 | 290.91 |
| 1985-08-13 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 | 290.91 |
| 1985-08-12 | 1,290 | 1,300 | 1,280 | 1,300 | 93,000 | 295.46 |
| 1985-08-09 | 1,290 | 1,300 | 1,290 | 1,290 | 127,000 | 293.18 |
| 1985-08-08 | 1,300 | 1,310 | 1,290 | 1,290 | 117,000 | 293.18 |
| 1985-08-07 | 1,300 | 1,320 | 1,290 | 1,290 | 181,000 | 293.18 |
| 1985-08-06 | 1,270 | 1,310 | 1,270 | 1,290 | 193,000 | 293.18 |
| 1985-08-05 | 1,260 | 1,280 | 1,260 | 1,280 | 48,000 | 290.91 |
| 1985-08-03 | 1,270 | 1,310 | 1,270 | 1,270 | 95,000 | 288.64 |
| 1985-08-02 | 1,320 | 1,320 | 1,300 | 1,310 | 146,000 | 297.73 |
| 1985-08-01 | 1,290 | 1,340 | 1,290 | 1,300 | 250,000 | 295.46 |
| 1985-07-31 | 1,260 | 1,300 | 1,260 | 1,290 | 76,000 | 293.18 |
| 1985-07-30 | 1,280 | 1,280 | 1,210 | 1,250 | 279,000 | 284.09 |
| 1985-07-29 | 1,300 | 1,330 | 1,280 | 1,280 | 99,000 | 290.91 |
| 1985-07-27 | 1,310 | 1,360 | 1,310 | 1,310 | 268,000 | 297.73 |
| 1985-07-26 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 | 306.82 |
| 1985-07-25 | 1,370 | 1,370 | 1,330 | 1,330 | 263,000 | 302.27 |
| 1985-07-24 | 1,380 | 1,390 | 1,370 | 1,390 | 276,000 | 315.91 |
| 1985-07-23 | 1,370 | 1,370 | 1,340 | 1,370 | 102,000 | 311.36 |
| 1985-07-22 | 1,380 | 1,380 | 1,360 | 1,370 | 74,000 | 311.36 |
| 1985-07-20 | 1,380 | 1,390 | 1,370 | 1,380 | 120,000 | 313.64 |
| 1985-07-19 | 1,390 | 1,390 | 1,350 | 1,390 | 169,000 | 315.91 |
| 1985-07-18 | 1,380 | 1,390 | 1,360 | 1,370 | 220,000 | 311.36 |
| 1985-07-17 | 1,360 | 1,380 | 1,350 | 1,380 | 248,000 | 313.64 |
| 1985-07-16 | 1,320 | 1,350 | 1,320 | 1,320 | 234,000 | 300 |
| 1985-07-15 | 1,340 | 1,340 | 1,310 | 1,320 | 208,000 | 300 |
| 1985-07-12 | 1,360 | 1,360 | 1,340 | 1,340 | 216,000 | 304.55 |
| 1985-07-11 | 1,380 | 1,380 | 1,350 | 1,360 | 353,000 | 309.09 |
| 1985-07-10 | 1,390 | 1,390 | 1,380 | 1,380 | 281,000 | 313.64 |
| 1985-07-09 | 1,390 | 1,400 | 1,380 | 1,380 | 689,000 | 313.64 |
| 1985-07-08 | 1,380 | 1,400 | 1,370 | 1,370 | 244,000 | 311.36 |
| 1985-07-06 | 1,400 | 1,400 | 1,380 | 1,380 | 627,000 | 313.64 |
| 1985-07-05 | 1,400 | 1,400 | 1,380 | 1,390 | 447,000 | 315.91 |
| 1985-07-04 | 1,390 | 1,400 | 1,370 | 1,400 | 898,000 | 318.18 |
| 1985-07-03 | 1,370 | 1,400 | 1,360 | 1,390 | 698,000 | 315.91 |
| 1985-07-02 | 1,350 | 1,360 | 1,340 | 1,350 | 333,000 | 306.82 |
| 1985-07-01 | 1,320 | 1,320 | 1,310 | 1,310 | 129,000 | 297.73 |
| 1985-06-29 | 1,320 | 1,340 | 1,300 | 1,340 | 63,000 | 304.55 |
| 1985-06-28 | 1,290 | 1,320 | 1,270 | 1,310 | 301,000 | 297.73 |
| 1985-06-27 | 1,330 | 1,330 | 1,260 | 1,260 | 208,000 | 286.36 |
| 1985-06-26 | 1,340 | 1,340 | 1,320 | 1,330 | 440,000 | 302.27 |
| 1985-06-25 | 1,330 | 1,340 | 1,310 | 1,330 | 138,000 | 302.27 |
| 1985-06-24 | 1,300 | 1,310 | 1,300 | 1,310 | 138,000 | 297.73 |
| 1985-06-22 | 1,290 | 1,300 | 1,280 | 1,300 | 119,000 | 295.46 |
| 1985-06-21 | 1,240 | 1,270 | 1,230 | 1,270 | 234,000 | 288.64 |
| 1985-06-20 | 1,250 | 1,270 | 1,230 | 1,240 | 281,000 | 281.82 |
| 1985-06-19 | 1,250 | 1,250 | 1,240 | 1,240 | 223,000 | 281.82 |
| 1985-06-18 | 1,270 | 1,270 | 1,240 | 1,250 | 264,000 | 284.09 |
| 1985-06-17 | 1,270 | 1,290 | 1,270 | 1,270 | 157,000 | 288.64 |
| 1985-06-15 | 1,280 | 1,290 | 1,260 | 1,280 | 32,000 | 290.91 |
| 1985-06-14 | 1,280 | 1,280 | 1,260 | 1,260 | 211,000 | 286.36 |
| 1985-06-13 | 1,290 | 1,300 | 1,260 | 1,280 | 134,000 | 290.91 |
| 1985-06-12 | 1,310 | 1,310 | 1,250 | 1,290 | 190,000 | 293.18 |
| 1985-06-11 | 1,290 | 1,300 | 1,280 | 1,290 | 115,000 | 293.18 |
| 1985-06-10 | 1,290 | 1,310 | 1,260 | 1,310 | 186,000 | 297.73 |
| 1985-06-07 | 1,220 | 1,250 | 1,170 | 1,250 | 817,000 | 284.09 |
| 1985-06-06 | 1,240 | 1,250 | 1,210 | 1,220 | 258,000 | 277.27 |
| 1985-06-05 | 1,250 | 1,260 | 1,220 | 1,250 | 399,000 | 284.09 |
| 1985-06-04 | 1,230 | 1,270 | 1,230 | 1,240 | 430,000 | 281.82 |
| 1985-06-03 | 1,270 | 1,280 | 1,220 | 1,250 | 393,000 | 284.09 |
| 1985-06-01 | 1,300 | 1,300 | 1,280 | 1,280 | 234,000 | 290.91 |
| 1985-05-31 | 1,320 | 1,320 | 1,300 | 1,300 | 370,000 | 295.46 |
| 1985-05-30 | 1,310 | 1,330 | 1,300 | 1,310 | 1,178,000 | 297.73 |
| 1985-05-29 | 1,330 | 1,340 | 1,330 | 1,330 | 120,000 | 302.27 |
| 1985-05-28 | 1,350 | 1,360 | 1,330 | 1,340 | 185,000 | 304.55 |
| 1985-05-27 | 1,340 | 1,370 | 1,340 | 1,370 | 80,000 | 311.36 |
| 1985-05-25 | 1,330 | 1,350 | 1,330 | 1,350 | 33,000 | 306.82 |
| 1985-05-24 | 1,360 | 1,370 | 1,360 | 1,360 | 39,000 | 309.09 |
| 1985-05-23 | 1,370 | 1,390 | 1,360 | 1,390 | 108,000 | 315.91 |
| 1985-05-22 | 1,380 | 1,380 | 1,370 | 1,370 | 53,000 | 311.36 |
| 1985-05-21 | 1,390 | 1,400 | 1,380 | 1,390 | 307,000 | 315.91 |
| 1985-05-20 | 1,320 | 1,350 | 1,320 | 1,350 | 81,000 | 306.82 |
| 1985-05-18 | 1,290 | 1,320 | 1,290 | 1,320 | 189,000 | 300 |
| 1985-05-17 | 1,300 | 1,310 | 1,300 | 1,300 | 715,000 | 295.46 |
| 1985-05-16 | 1,300 | 1,310 | 1,300 | 1,300 | 215,000 | 295.46 |
| 1985-05-15 | 1,320 | 1,320 | 1,300 | 1,310 | 330,000 | 297.73 |
| 1985-05-14 | 1,330 | 1,330 | 1,310 | 1,310 | 978,000 | 297.73 |
| 1985-05-13 | 1,330 | 1,350 | 1,330 | 1,340 | 214,000 | 304.55 |
| 1985-05-10 | 1,320 | 1,340 | 1,320 | 1,330 | 204,000 | 302.27 |
| 1985-05-09 | 1,350 | 1,350 | 1,340 | 1,340 | 135,000 | 304.55 |
| 1985-05-08 | 1,350 | 1,360 | 1,340 | 1,340 | 177,000 | 304.55 |
| 1985-05-07 | 1,370 | 1,370 | 1,360 | 1,360 | 175,000 | 309.09 |
| 1985-05-04 | 1,370 | 1,380 | 1,360 | 1,370 | 88,000 | 311.36 |
| 1985-05-02 | 1,370 | 1,370 | 1,350 | 1,360 | 109,000 | 309.09 |
| 1985-05-01 | 1,340 | 1,360 | 1,330 | 1,350 | 125,000 | 306.82 |
| 1985-04-30 | 1,360 | 1,360 | 1,350 | 1,360 | 285,000 | 309.09 |
| 1985-04-27 | 1,380 | 1,380 | 1,360 | 1,380 | 112,000 | 313.64 |
| 1985-04-26 | 1,390 | 1,390 | 1,340 | 1,360 | 376,000 | 309.09 |
| 1985-04-25 | 1,370 | 1,400 | 1,360 | 1,400 | 505,000 | 318.18 |
| 1985-04-24 | 1,370 | 1,370 | 1,360 | 1,370 | 105,000 | 311.36 |
| 1985-04-23 | 1,360 | 1,370 | 1,350 | 1,370 | 145,000 | 311.36 |
| 1985-04-22 | 1,360 | 1,370 | 1,350 | 1,350 | 92,000 | 306.82 |
| 1985-04-20 | 1,340 | 1,350 | 1,330 | 1,350 | 107,000 | 306.82 |
| 1985-04-19 | 1,300 | 1,340 | 1,290 | 1,320 | 300,000 | 300 |
| 1985-04-18 | 1,310 | 1,320 | 1,290 | 1,290 | 477,000 | 293.18 |
| 1985-04-17 | 1,290 | 1,320 | 1,290 | 1,300 | 338,000 | 295.46 |
| 1985-04-16 | 1,320 | 1,320 | 1,280 | 1,280 | 466,000 | 290.91 |
| 1985-04-15 | 1,320 | 1,320 | 1,300 | 1,310 | 435,000 | 297.73 |
| 1985-04-12 | 1,320 | 1,330 | 1,310 | 1,330 | 495,000 | 302.27 |
| 1985-04-11 | 1,330 | 1,340 | 1,310 | 1,320 | 574,000 | 300 |
| 1985-04-10 | 1,350 | 1,360 | 1,330 | 1,330 | 533,000 | 302.27 |
| 1985-04-09 | 1,340 | 1,360 | 1,340 | 1,350 | 100,000 | 306.82 |
| 1985-04-08 | 1,350 | 1,360 | 1,340 | 1,340 | 214,000 | 304.55 |
| 1985-04-06 | 1,340 | 1,360 | 1,340 | 1,340 | 70,000 | 304.55 |
| 1985-04-05 | 1,370 | 1,370 | 1,340 | 1,340 | 159,000 | 304.55 |
| 1985-04-04 | 1,390 | 1,400 | 1,360 | 1,380 | 448,000 | 313.64 |
| 1985-04-03 | 1,380 | 1,390 | 1,380 | 1,380 | 215,000 | 313.64 |
| 1985-04-02 | 1,400 | 1,400 | 1,370 | 1,380 | 131,000 | 313.64 |
| 1985-04-01 | 1,340 | 1,400 | 1,340 | 1,400 | 128,000 | 318.18 |
| 1985-03-30 | 1,350 | 1,350 | 1,320 | 1,330 | 406,000 | 302.27 |
| 1985-03-29 | 1,410 | 1,430 | 1,360 | 1,360 | 364,000 | 309.09 |
| 1985-03-28 | 1,450 | 1,450 | 1,400 | 1,410 | 690,000 | 320.46 |
| 1985-03-27 | 1,400 | 1,450 | 1,400 | 1,450 | 179,000 | 329.55 |
| 1985-03-26 | 1,450 | 1,450 | 1,360 | 1,380 | 576,000 | 313.64 |
| 1985-03-25 | 1,450 | 1,470 | 1,450 | 1,470 | 222,000 | 334.09 |
| 1985-03-23 | 1,460 | 1,470 | 1,450 | 1,460 | 125,000 | 331.82 |
| 1985-03-22 | 1,470 | 1,470 | 1,440 | 1,460 | 467,000 | 331.82 |
| 1985-03-20 | 1,450 | 1,480 | 1,450 | 1,470 | 587,000 | 334.09 |
| 1985-03-19 | 1,450 | 1,450 | 1,440 | 1,450 | 490,000 | 329.55 |
| 1985-03-18 | 1,460 | 1,470 | 1,450 | 1,460 | 135,000 | 331.82 |
| 1985-03-16 | 1,480 | 1,480 | 1,450 | 1,470 | 379,000 | 334.09 |
| 1985-03-15 | 1,470 | 1,480 | 1,460 | 1,480 | 717,000 | 336.36 |
| 1985-03-14 | 1,450 | 1,450 | 1,440 | 1,450 | 476,000 | 329.55 |
| 1985-03-13 | 1,440 | 1,450 | 1,440 | 1,450 | 144,000 | 329.55 |
| 1985-03-12 | 1,440 | 1,450 | 1,430 | 1,440 | 237,000 | 327.27 |
| 1985-03-11 | 1,440 | 1,450 | 1,430 | 1,440 | 524,000 | 327.27 |
| 1985-03-08 | 1,430 | 1,440 | 1,420 | 1,440 | 459,000 | 327.27 |
| 1985-03-07 | 1,460 | 1,470 | 1,420 | 1,440 | 749,000 | 327.27 |
| 1985-03-06 | 1,460 | 1,460 | 1,440 | 1,460 | 511,000 | 331.82 |
| 1985-03-05 | 1,440 | 1,470 | 1,430 | 1,470 | 1,508,000 | 334.09 |
| 1985-03-04 | 1,390 | 1,420 | 1,390 | 1,420 | 272,000 | 322.73 |
| 1985-03-02 | 1,380 | 1,400 | 1,380 | 1,390 | 176,000 | 315.91 |
| 1985-03-01 | 1,400 | 1,400 | 1,370 | 1,400 | 274,000 | 318.18 |
| 1985-02-28 | 1,370 | 1,400 | 1,370 | 1,380 | 679,000 | 313.64 |
| 1985-02-27 | 1,360 | 1,390 | 1,360 | 1,370 | 283,000 | 311.36 |
| 1985-02-26 | 1,390 | 1,400 | 1,350 | 1,360 | 181,000 | 309.09 |
| 1985-02-25 | 1,390 | 1,410 | 1,390 | 1,400 | 275,000 | 318.18 |
| 1985-02-23 | 1,410 | 1,410 | 1,390 | 1,390 | 123,000 | 315.91 |
| 1985-02-22 | 1,400 | 1,420 | 1,390 | 1,390 | 239,000 | 315.91 |
| 1985-02-21 | 1,420 | 1,420 | 1,390 | 1,400 | 197,000 | 318.18 |
| 1985-02-20 | 1,410 | 1,420 | 1,400 | 1,410 | 215,000 | 320.46 |
| 1985-02-19 | 1,410 | 1,420 | 1,410 | 1,420 | 143,000 | 322.73 |
| 1985-02-18 | 1,390 | 1,430 | 1,390 | 1,430 | 489,000 | 325 |
| 1985-02-16 | 1,420 | 1,440 | 1,400 | 1,400 | 839,000 | 318.18 |
| 1985-02-15 | 1,390 | 1,410 | 1,390 | 1,400 | 610,000 | 318.18 |
| 1985-02-14 | 1,350 | 1,380 | 1,350 | 1,380 | 290,000 | 313.64 |
| 1985-02-13 | 1,350 | 1,390 | 1,350 | 1,350 | 182,000 | 306.82 |
| 1985-02-12 | 1,350 | 1,350 | 1,330 | 1,350 | 171,000 | 306.82 |
| 1985-02-08 | 1,340 | 1,350 | 1,330 | 1,350 | 362,000 | 306.82 |
| 1985-02-07 | 1,360 | 1,360 | 1,320 | 1,320 | 481,000 | 300 |
| 1985-02-06 | 1,390 | 1,390 | 1,360 | 1,360 | 125,000 | 309.09 |
| 1985-02-05 | 1,390 | 1,400 | 1,360 | 1,400 | 247,000 | 318.18 |
| 1985-02-04 | 1,390 | 1,400 | 1,370 | 1,390 | 341,000 | 315.91 |
| 1985-02-02 | 1,390 | 1,390 | 1,350 | 1,380 | 584,000 | 313.64 |
| 1985-02-01 | 1,390 | 1,400 | 1,370 | 1,370 | 471,000 | 311.36 |
| 1985-01-31 | 1,400 | 1,410 | 1,380 | 1,390 | 488,000 | 315.91 |
| 1985-01-30 | 1,370 | 1,390 | 1,350 | 1,380 | 358,000 | 313.64 |
| 1985-01-29 | 1,380 | 1,390 | 1,350 | 1,370 | 482,000 | 311.36 |
| 1985-01-28 | 1,370 | 1,400 | 1,370 | 1,380 | 152,000 | 313.64 |
| 1985-01-26 | 1,400 | 1,410 | 1,380 | 1,380 | 189,000 | 313.64 |
| 1985-01-25 | 1,380 | 1,390 | 1,380 | 1,380 | 163,000 | 313.64 |
| 1985-01-24 | 1,390 | 1,400 | 1,380 | 1,380 | 558,000 | 313.64 |
| 1985-01-23 | 1,390 | 1,390 | 1,380 | 1,380 | 389,000 | 313.64 |
| 1985-01-22 | 1,380 | 1,390 | 1,370 | 1,370 | 542,000 | 311.36 |
| 1985-01-21 | 1,370 | 1,380 | 1,360 | 1,360 | 150,000 | 309.09 |
| 1985-01-19 | 1,370 | 1,370 | 1,360 | 1,360 | 118,000 | 309.09 |
| 1985-01-18 | 1,350 | 1,360 | 1,340 | 1,360 | 336,000 | 309.09 |
| 1985-01-17 | 1,340 | 1,370 | 1,330 | 1,350 | 736,000 | 306.82 |
| 1985-01-16 | 1,340 | 1,340 | 1,320 | 1,330 | 114,000 | 302.27 |
| 1985-01-14 | 1,320 | 1,350 | 1,320 | 1,340 | 257,000 | 304.55 |
| 1985-01-11 | 1,350 | 1,350 | 1,330 | 1,340 | 115,000 | 304.55 |
| 1985-01-10 | 1,340 | 1,360 | 1,340 | 1,350 | 272,000 | 306.82 |
| 1985-01-09 | 1,320 | 1,350 | 1,320 | 1,340 | 447,000 | 304.55 |
| 1985-01-08 | 1,300 | 1,310 | 1,290 | 1,310 | 175,000 | 297.73 |
| 1985-01-07 | 1,310 | 1,310 | 1,300 | 1,310 | 37,000 | 297.73 |
| 1985-01-05 | 1,310 | 1,310 | 1,300 | 1,310 | 83,000 | 297.73 |
| 1985-01-04 | 1,330 | 1,330 | 1,300 | 1,310 | 35,000 | 297.73 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
