6925 ウシオ電機(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 | 1,150 | 1,160 | 1,130 | 1,160 | 71,000 | 913.03 |
| 1985-12-27 | 1,140 | 1,160 | 1,140 | 1,150 | 74,000 | 905.16 |
| 1985-12-26 | 1,160 | 1,170 | 1,130 | 1,170 | 175,000 | 920.90 |
| 1985-12-25 | 1,130 | 1,160 | 1,120 | 1,130 | 232,000 | 889.41 |
| 1985-12-24 | 1,130 | 1,160 | 1,120 | 1,160 | 128,000 | 913.03 |
| 1985-12-23 | 1,120 | 1,130 | 1,110 | 1,130 | 63,000 | 889.41 |
| 1985-12-21 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 | 881.54 |
| 1985-12-20 | 1,150 | 1,160 | 1,100 | 1,130 | 479,000 | 889.41 |
| 1985-12-19 | 1,160 | 1,170 | 1,150 | 1,170 | 112,000 | 920.90 |
| 1985-12-18 | 1,190 | 1,200 | 1,180 | 1,180 | 168,000 | 928.77 |
| 1985-12-17 | 1,200 | 1,200 | 1,180 | 1,190 | 226,000 | 936.64 |
| 1985-12-16 | 1,210 | 1,220 | 1,180 | 1,200 | 159,000 | 944.51 |
| 1985-12-13 | 1,200 | 1,220 | 1,200 | 1,220 | 260,000 | 960.25 |
| 1985-12-12 | 1,220 | 1,230 | 1,180 | 1,200 | 474,000 | 944.51 |
| 1985-12-11 | 1,220 | 1,240 | 1,200 | 1,200 | 1,388,000 | 944.51 |
| 1985-12-10 | 1,200 | 1,260 | 1,180 | 1,250 | 1,772,000 | 983.87 |
| 1985-12-09 | 1,190 | 1,200 | 1,170 | 1,190 | 327,000 | 936.64 |
| 1985-12-07 | 1,210 | 1,210 | 1,190 | 1,190 | 358,000 | 936.64 |
| 1985-12-06 | 1,200 | 1,210 | 1,180 | 1,200 | 746,000 | 944.51 |
| 1985-12-05 | 1,180 | 1,180 | 1,170 | 1,170 | 273,000 | 920.90 |
| 1985-12-04 | 1,130 | 1,180 | 1,130 | 1,150 | 223,000 | 905.16 |
| 1985-12-03 | 1,140 | 1,150 | 1,130 | 1,130 | 95,000 | 889.41 |
| 1985-12-02 | 1,160 | 1,160 | 1,150 | 1,150 | 82,000 | 905.16 |
| 1985-11-30 | 1,140 | 1,150 | 1,130 | 1,150 | 88,000 | 905.16 |
| 1985-11-29 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 | 897.29 |
| 1985-11-28 | 1,150 | 1,170 | 1,140 | 1,140 | 79,000 | 897.29 |
| 1985-11-27 | 1,170 | 1,180 | 1,130 | 1,140 | 170,000 | 897.29 |
| 1985-11-26 | 1,140 | 1,170 | 1,120 | 1,160 | 206,000 | 913.03 |
| 1985-11-25 | 1,180 | 1,190 | 1,100 | 1,100 | 181,000 | 865.80 |
| 1985-11-22 | 1,180 | 1,210 | 1,160 | 1,180 | 1,125,000 | 928.77 |
| 1985-11-21 | 1,200 | 1,210 | 1,160 | 1,160 | 565,000 | 913.03 |
| 1985-11-20 | 1,170 | 1,220 | 1,170 | 1,180 | 2,325,999 | 928.77 |
| 1985-11-19 | 1,150 | 1,170 | 1,130 | 1,170 | 347,000 | 920.90 |
| 1985-11-18 | 1,160 | 1,170 | 1,140 | 1,140 | 257,000 | 897.29 |
| 1985-11-16 | 1,130 | 1,170 | 1,130 | 1,160 | 213,000 | 913.03 |
| 1985-11-15 | 1,120 | 1,180 | 1,120 | 1,150 | 775,000 | 905.16 |
| 1985-11-14 | 1,100 | 1,120 | 1,080 | 1,120 | 223,000 | 881.54 |
| 1985-11-13 | 1,150 | 1,150 | 1,120 | 1,140 | 305,000 | 897.29 |
| 1985-11-12 | 1,160 | 1,160 | 1,140 | 1,150 | 261,000 | 905.16 |
| 1985-11-11 | 1,170 | 1,170 | 1,140 | 1,170 | 190,000 | 920.90 |
| 1985-11-08 | 1,170 | 1,190 | 1,160 | 1,180 | 510,000 | 928.77 |
| 1985-11-07 | 1,170 | 1,210 | 1,160 | 1,180 | 2,106,999 | 928.77 |
| 1985-11-06 | 1,110 | 1,160 | 1,100 | 1,160 | 896,000 | 913.03 |
| 1985-11-05 | 1,090 | 1,110 | 1,090 | 1,090 | 208,000 | 857.93 |
| 1985-11-02 | 1,080 | 1,140 | 1,080 | 1,130 | 312,000 | 889.41 |
| 1985-11-01 | 1,120 | 1,120 | 1,060 | 1,090 | 656,000 | 857.93 |
| 1985-10-31 | 1,130 | 1,140 | 1,100 | 1,110 | 239,000 | 873.67 |
| 1985-10-30 | 1,100 | 1,140 | 1,090 | 1,140 | 210,000 | 897.29 |
| 1985-10-29 | 1,110 | 1,140 | 1,090 | 1,100 | 559,000 | 865.80 |
| 1985-10-28 | 1,120 | 1,180 | 1,120 | 1,130 | 1,419,000 | 889.41 |
| 1985-10-26 | 1,070 | 1,110 | 1,050 | 1,110 | 283,000 | 873.67 |
| 1985-10-25 | 1,130 | 1,130 | 1,070 | 1,090 | 912,000 | 857.93 |
| 1985-10-24 | 1,050 | 1,130 | 1,050 | 1,110 | 1,993,000 | 873.67 |
| 1985-10-23 | 1,040 | 1,070 | 1,030 | 1,040 | 1,141,000 | 818.58 |
| 1985-10-22 | 971 | 1,020 | 971 | 1,020 | 363,000 | 802.83 |
| 1985-10-21 | 990 | 990 | 980 | 980 | 145,000 | 771.35 |
| 1985-10-19 | 990 | 999 | 990 | 991 | 50,000 | 780.01 |
| 1985-10-18 | 1,000 | 1,020 | 991 | 995 | 548,000 | 783.16 |
| 1985-10-17 | 1,020 | 1,030 | 990 | 995 | 1,087,000 | 783.16 |
| 1985-10-16 | 1,020 | 1,040 | 1,000 | 1,010 | 2,258,999 | 794.96 |
| 1985-10-15 | 970 | 1,010 | 960 | 1,000 | 987,000 | 787.09 |
| 1985-10-14 | 973 | 1,000 | 961 | 961 | 544,000 | 756.40 |
| 1985-10-11 | 965 | 974 | 957 | 963 | 255,000 | 757.97 |
| 1985-10-09 | 936 | 975 | 936 | 960 | 872,000 | 755.61 |
| 1985-10-08 | 925 | 950 | 921 | 931 | 407,000 | 732.78 |
| 1985-10-07 | 891 | 930 | 891 | 925 | 433,000 | 728.06 |
| 1985-10-05 | 880 | 890 | 880 | 886 | 62,000 | 697.36 |
| 1985-10-04 | 861 | 880 | 860 | 880 | 40,000 | 692.64 |
| 1985-10-03 | 880 | 880 | 870 | 870 | 51,000 | 684.77 |
| 1985-10-02 | 860 | 890 | 860 | 880 | 186,000 | 692.64 |
| 1985-10-01 | 860 | 871 | 858 | 860 | 307,000 | 676.90 |
| 1985-09-30 | 840 | 855 | 834 | 855 | 75,000 | 672.96 |
| 1985-09-28 | 830 | 845 | 830 | 845 | 50,000 | 665.09 |
| 1985-09-27 | 865 | 875 | 855 | 855 | 147,000 | 672.96 |
| 1985-09-26 | 860 | 870 | 860 | 865 | 108,000 | 680.83 |
| 1985-09-25 | 869 | 874 | 855 | 865 | 49,000 | 680.83 |
| 1985-09-24 | 870 | 875 | 870 | 870 | 78,000 | 684.77 |
| 1985-09-21 | 857 | 870 | 857 | 870 | 238,000 | 684.77 |
| 1985-09-20 | 835 | 872 | 835 | 872 | 247,000 | 686.34 |
| 1985-09-19 | 845 | 845 | 830 | 831 | 63,000 | 654.07 |
| 1985-09-18 | 870 | 870 | 844 | 850 | 120,000 | 669.03 |
| 1985-09-17 | 880 | 890 | 875 | 875 | 76,000 | 688.71 |
| 1985-09-13 | 871 | 883 | 866 | 880 | 137,000 | 692.64 |
| 1985-09-12 | 875 | 884 | 863 | 880 | 307,000 | 692.64 |
| 1985-09-11 | 845 | 900 | 830 | 881 | 400,000 | 693.43 |
| 1985-09-10 | 824 | 850 | 824 | 850 | 69,000 | 669.03 |
| 1985-09-09 | 795 | 837 | 790 | 834 | 69,000 | 656.43 |
| 1985-09-07 | 790 | 793 | 785 | 790 | 46,000 | 621.80 |
| 1985-09-06 | 799 | 800 | 790 | 790 | 92,000 | 621.80 |
| 1985-09-05 | 792 | 800 | 780 | 800 | 38,000 | 629.67 |
| 1985-09-04 | 800 | 805 | 790 | 790 | 44,000 | 621.80 |
| 1985-09-03 | 810 | 810 | 795 | 810 | 48,000 | 637.54 |
| 1985-09-02 | 799 | 811 | 799 | 800 | 55,000 | 629.67 |
| 1985-08-31 | 795 | 801 | 791 | 800 | 17,000 | 629.67 |
| 1985-08-30 | 793 | 815 | 785 | 790 | 85,000 | 621.80 |
| 1985-08-29 | 777 | 800 | 777 | 800 | 29,000 | 629.67 |
| 1985-08-28 | 780 | 791 | 772 | 791 | 86,000 | 622.59 |
| 1985-08-27 | 790 | 800 | 790 | 790 | 21,000 | 621.80 |
| 1985-08-26 | 801 | 806 | 795 | 795 | 60,000 | 625.74 |
| 1985-08-24 | 801 | 801 | 800 | 800 | 14,000 | 629.67 |
| 1985-08-23 | 815 | 815 | 808 | 809 | 48,000 | 636.76 |
| 1985-08-22 | 815 | 820 | 815 | 820 | 23,000 | 645.42 |
| 1985-08-21 | 815 | 820 | 810 | 820 | 57,000 | 645.42 |
| 1985-08-20 | 820 | 825 | 820 | 820 | 40,000 | 645.42 |
| 1985-08-19 | 830 | 830 | 823 | 823 | 25,000 | 647.78 |
| 1985-08-17 | 840 | 847 | 840 | 840 | 34,000 | 661.16 |
| 1985-08-16 | 851 | 851 | 841 | 845 | 20,000 | 665.09 |
| 1985-08-15 | 841 | 845 | 841 | 845 | 4,000 | 665.09 |
| 1985-08-14 | 831 | 840 | 825 | 840 | 17,000 | 661.16 |
| 1985-08-13 | 830 | 830 | 821 | 821 | 10,000 | 646.20 |
| 1985-08-12 | 836 | 840 | 810 | 810 | 18,000 | 637.54 |
| 1985-08-09 | 860 | 860 | 845 | 845 | 56,000 | 665.09 |
| 1985-08-08 | 877 | 877 | 860 | 865 | 63,000 | 680.83 |
| 1985-08-07 | 864 | 875 | 860 | 875 | 87,000 | 688.71 |
| 1985-08-06 | 840 | 879 | 835 | 877 | 149,000 | 690.28 |
| 1985-08-05 | 820 | 830 | 820 | 825 | 77,000 | 649.35 |
| 1985-08-03 | 821 | 822 | 810 | 810 | 16,000 | 637.54 |
| 1985-08-02 | 820 | 824 | 805 | 820 | 128,000 | 645.42 |
| 1985-08-01 | 800 | 820 | 800 | 815 | 137,000 | 641.48 |
| 1985-07-31 | 740 | 750 | 725 | 750 | 134,000 | 590.32 |
| 1985-07-30 | 740 | 750 | 725 | 737 | 209,000 | 580.09 |
| 1985-07-29 | 769 | 769 | 747 | 750 | 101,000 | 590.32 |
| 1985-07-27 | 747 | 775 | 747 | 774 | 50,000 | 609.21 |
| 1985-07-26 | 740 | 760 | 740 | 745 | 126,000 | 586.38 |
| 1985-07-25 | 760 | 760 | 725 | 730 | 148,000 | 574.58 |
| 1985-07-24 | 771 | 771 | 760 | 760 | 95,000 | 598.19 |
| 1985-07-23 | 785 | 787 | 775 | 775 | 81,000 | 610 |
| 1985-07-22 | 800 | 800 | 785 | 795 | 66,000 | 625.74 |
| 1985-07-20 | 805 | 805 | 795 | 805 | 125,000 | 633.61 |
| 1985-07-19 | 818 | 820 | 805 | 810 | 88,000 | 637.54 |
| 1985-07-18 | 833 | 833 | 823 | 825 | 78,000 | 649.35 |
| 1985-07-17 | 816 | 820 | 810 | 813 | 191,000 | 639.91 |
| 1985-07-16 | 800 | 820 | 800 | 805 | 246,000 | 633.61 |
| 1985-07-15 | 820 | 820 | 801 | 802 | 50,000 | 631.25 |
| 1985-07-12 | 850 | 853 | 835 | 835 | 47,000 | 657.22 |
| 1985-07-11 | 879 | 880 | 820 | 870 | 215,000 | 684.77 |
| 1985-07-10 | 886 | 888 | 880 | 880 | 20,000 | 692.64 |
| 1985-07-09 | 895 | 900 | 880 | 900 | 101,000 | 708.38 |
| 1985-07-08 | 905 | 905 | 891 | 895 | 59,000 | 704.45 |
| 1985-07-06 | 911 | 911 | 905 | 905 | 39,000 | 712.32 |
| 1985-07-05 | 901 | 920 | 901 | 910 | 168,000 | 716.25 |
| 1985-07-04 | 927 | 927 | 910 | 910 | 110,000 | 716.25 |
| 1985-07-03 | 928 | 928 | 925 | 925 | 56,000 | 728.06 |
| 1985-07-02 | 940 | 940 | 929 | 930 | 25,000 | 732 |
| 1985-07-01 | 913 | 924 | 913 | 921 | 92,000 | 724.91 |
| 1985-06-29 | 915 | 920 | 909 | 909 | 55,000 | 715.47 |
| 1985-06-28 | 900 | 912 | 900 | 905 | 219,000 | 712.32 |
| 1985-06-27 | 901 | 910 | 900 | 900 | 112,000 | 708.38 |
| 1985-06-26 | 905 | 910 | 900 | 900 | 220,000 | 708.38 |
| 1985-06-25 | 905 | 915 | 902 | 902 | 73,000 | 709.96 |
| 1985-06-24 | 916 | 917 | 908 | 908 | 141,000 | 714.68 |
| 1985-06-22 | 916 | 916 | 910 | 910 | 141,000 | 716.25 |
| 1985-06-21 | 910 | 915 | 907 | 908 | 103,000 | 714.68 |
| 1985-06-20 | 915 | 915 | 890 | 905 | 306,000 | 712.32 |
| 1985-06-19 | 950 | 950 | 910 | 921 | 236,000 | 724.91 |
| 1985-06-18 | 971 | 977 | 950 | 950 | 173,000 | 747.74 |
| 1985-06-17 | 1,000 | 1,000 | 960 | 965 | 88,000 | 759.54 |
| 1985-06-15 | 993 | 1,000 | 990 | 1,000 | 46,000 | 787.09 |
| 1985-06-14 | 1,000 | 1,000 | 993 | 998 | 80,000 | 785.52 |
| 1985-06-13 | 1,000 | 1,000 | 992 | 995 | 54,000 | 783.16 |
| 1985-06-12 | 1,010 | 1,030 | 1,010 | 1,010 | 98,000 | 794.96 |
| 1985-06-11 | 1,020 | 1,040 | 1,010 | 1,030 | 77,000 | 810.70 |
| 1985-06-10 | 996 | 1,020 | 996 | 1,020 | 75,000 | 802.83 |
| 1985-06-07 | 991 | 1,030 | 991 | 1,030 | 117,000 | 810.70 |
| 1985-06-06 | 1,020 | 1,040 | 990 | 990 | 102,000 | 779.22 |
| 1985-06-05 | 1,000 | 1,040 | 990 | 1,020 | 178,000 | 802.83 |
| 1985-06-04 | 983 | 1,000 | 980 | 990 | 113,000 | 779.22 |
| 1985-06-03 | 997 | 1,000 | 950 | 980 | 172,000 | 771.35 |
| 1985-06-01 | 1,050 | 1,050 | 990 | 990 | 152,000 | 779.22 |
| 1985-05-31 | 1,060 | 1,080 | 1,020 | 1,080 | 186,000 | 850.06 |
| 1985-05-30 | 1,110 | 1,140 | 1,080 | 1,080 | 330,000 | 850.06 |
| 1985-05-29 | 1,070 | 1,120 | 1,050 | 1,110 | 438,000 | 873.67 |
| 1985-05-28 | 1,040 | 1,090 | 1,020 | 1,090 | 313,000 | 857.93 |
| 1985-05-27 | 1,030 | 1,060 | 1,020 | 1,060 | 299,000 | 834.32 |
| 1985-05-25 | 1,030 | 1,070 | 1,030 | 1,030 | 308,000 | 810.70 |
| 1985-05-24 | 1,050 | 1,060 | 1,050 | 1,050 | 167,000 | 826.45 |
| 1985-05-23 | 1,060 | 1,060 | 1,050 | 1,060 | 113,000 | 834.32 |
| 1985-05-22 | 1,080 | 1,080 | 1,060 | 1,070 | 174,000 | 842.19 |
| 1985-05-21 | 1,060 | 1,070 | 1,060 | 1,060 | 146,000 | 834.32 |
| 1985-05-20 | 1,070 | 1,070 | 1,050 | 1,060 | 41,000 | 834.32 |
| 1985-05-18 | 1,050 | 1,080 | 1,050 | 1,070 | 87,000 | 842.19 |
| 1985-05-17 | 1,060 | 1,070 | 1,040 | 1,040 | 163,000 | 818.58 |
| 1985-05-16 | 1,040 | 1,050 | 1,030 | 1,040 | 134,000 | 818.58 |
| 1985-05-15 | 1,090 | 1,090 | 1,040 | 1,040 | 116,000 | 818.58 |
| 1985-05-14 | 1,110 | 1,110 | 1,090 | 1,090 | 73,000 | 857.93 |
| 1985-05-13 | 1,090 | 1,130 | 1,090 | 1,130 | 61,000 | 889.41 |
| 1985-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 857.93 |
| 1985-05-09 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 857.93 |
| 1985-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 56,000 | 865.80 |
| 1985-05-07 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 | 857.93 |
| 1985-05-04 | 1,080 | 1,120 | 1,080 | 1,080 | 62,000 | 850.06 |
| 1985-05-02 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 | 857.93 |
| 1985-05-01 | 1,100 | 1,120 | 1,090 | 1,090 | 169,000 | 857.93 |
| 1985-04-30 | 1,120 | 1,130 | 1,100 | 1,110 | 29,000 | 873.67 |
| 1985-04-27 | 1,120 | 1,130 | 1,120 | 1,130 | 47,000 | 889.41 |
| 1985-04-26 | 1,130 | 1,150 | 1,110 | 1,150 | 189,000 | 905.16 |
| 1985-04-25 | 1,140 | 1,140 | 1,100 | 1,130 | 53,000 | 889.41 |
| 1985-04-24 | 1,140 | 1,160 | 1,110 | 1,150 | 117,000 | 905.16 |
| 1985-04-23 | 1,120 | 1,150 | 1,100 | 1,150 | 91,000 | 905.16 |
| 1985-04-22 | 1,150 | 1,160 | 1,120 | 1,120 | 51,000 | 881.54 |
| 1985-04-20 | 1,100 | 1,170 | 1,100 | 1,170 | 82,000 | 920.90 |
| 1985-04-19 | 1,080 | 1,110 | 1,070 | 1,110 | 77,000 | 873.67 |
| 1985-04-18 | 1,080 | 1,120 | 1,050 | 1,120 | 158,000 | 881.54 |
| 1985-04-17 | 1,080 | 1,100 | 1,070 | 1,100 | 238,000 | 865.80 |
| 1985-04-16 | 1,100 | 1,120 | 1,080 | 1,100 | 204,000 | 865.80 |
| 1985-04-15 | 1,110 | 1,120 | 1,100 | 1,120 | 82,000 | 881.54 |
| 1985-04-12 | 1,120 | 1,160 | 1,110 | 1,120 | 110,000 | 881.54 |
| 1985-04-11 | 1,090 | 1,160 | 1,090 | 1,140 | 162,000 | 897.29 |
| 1985-04-10 | 1,140 | 1,180 | 1,090 | 1,090 | 379,000 | 857.93 |
| 1985-04-09 | 1,100 | 1,160 | 1,100 | 1,150 | 126,000 | 905.16 |
| 1985-04-06 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 | 857.93 |
| 1985-04-05 | 1,090 | 1,100 | 1,080 | 1,080 | 57,000 | 850.06 |
| 1985-04-04 | 1,100 | 1,100 | 1,080 | 1,090 | 89,000 | 857.93 |
| 1985-04-03 | 1,090 | 1,100 | 1,080 | 1,100 | 89,000 | 865.80 |
| 1985-04-02 | 1,080 | 1,100 | 1,060 | 1,090 | 112,000 | 857.93 |
| 1985-04-01 | 1,060 | 1,090 | 1,060 | 1,080 | 83,000 | 850.06 |
| 1985-03-30 | 1,060 | 1,060 | 1,050 | 1,060 | 76,000 | 834.32 |
| 1985-03-29 | 1,060 | 1,090 | 1,060 | 1,080 | 164,000 | 850.06 |
| 1985-03-28 | 1,040 | 1,090 | 1,040 | 1,080 | 267,000 | 850.06 |
| 1985-03-27 | 1,080 | 1,090 | 1,020 | 1,030 | 600,000 | 810.70 |
| 1985-03-26 | 1,270 | 1,270 | 1,230 | 1,250 | 241,000 | 894.42 |
| 1985-03-25 | 1,270 | 1,280 | 1,250 | 1,270 | 234,000 | 908.73 |
| 1985-03-23 | 1,290 | 1,290 | 1,250 | 1,270 | 145,000 | 908.73 |
| 1985-03-22 | 1,320 | 1,320 | 1,290 | 1,290 | 111,000 | 923.04 |
| 1985-03-20 | 1,320 | 1,340 | 1,300 | 1,300 | 281,000 | 930.20 |
| 1985-03-19 | 1,330 | 1,330 | 1,290 | 1,330 | 210,000 | 951.67 |
| 1985-03-18 | 1,340 | 1,350 | 1,320 | 1,330 | 328,000 | 951.67 |
| 1985-03-16 | 1,300 | 1,340 | 1,300 | 1,340 | 284,000 | 958.82 |
| 1985-03-15 | 1,300 | 1,330 | 1,290 | 1,310 | 417,000 | 937.36 |
| 1985-03-14 | 1,280 | 1,310 | 1,270 | 1,310 | 241,000 | 937.36 |
| 1985-03-13 | 1,280 | 1,290 | 1,270 | 1,280 | 60,000 | 915.89 |
| 1985-03-12 | 1,290 | 1,300 | 1,260 | 1,260 | 206,000 | 901.58 |
| 1985-03-11 | 1,300 | 1,300 | 1,260 | 1,270 | 74,000 | 908.73 |
| 1985-03-08 | 1,300 | 1,310 | 1,280 | 1,280 | 240,000 | 915.89 |
| 1985-03-07 | 1,310 | 1,320 | 1,290 | 1,300 | 521,000 | 930.20 |
| 1985-03-06 | 1,300 | 1,310 | 1,290 | 1,300 | 270,000 | 930.20 |
| 1985-03-05 | 1,300 | 1,310 | 1,280 | 1,310 | 664,000 | 937.36 |
| 1985-03-04 | 1,260 | 1,330 | 1,260 | 1,280 | 421,000 | 915.89 |
| 1985-03-02 | 1,250 | 1,260 | 1,250 | 1,250 | 116,000 | 894.42 |
| 1985-03-01 | 1,260 | 1,270 | 1,250 | 1,250 | 384,000 | 894.42 |
| 1985-02-28 | 1,240 | 1,260 | 1,240 | 1,260 | 255,000 | 901.58 |
| 1985-02-27 | 1,250 | 1,250 | 1,240 | 1,240 | 134,000 | 887.27 |
| 1985-02-26 | 1,270 | 1,280 | 1,240 | 1,240 | 213,000 | 887.27 |
| 1985-02-25 | 1,240 | 1,250 | 1,240 | 1,250 | 138,000 | 894.42 |
| 1985-02-23 | 1,230 | 1,240 | 1,230 | 1,240 | 67,000 | 887.27 |
| 1985-02-22 | 1,230 | 1,240 | 1,230 | 1,230 | 96,000 | 880.11 |
| 1985-02-21 | 1,260 | 1,260 | 1,220 | 1,230 | 166,000 | 880.11 |
| 1985-02-20 | 1,250 | 1,260 | 1,240 | 1,250 | 209,000 | 894.42 |
| 1985-02-19 | 1,220 | 1,240 | 1,220 | 1,240 | 205,000 | 887.27 |
| 1985-02-18 | 1,240 | 1,250 | 1,230 | 1,230 | 72,000 | 880.11 |
| 1985-02-16 | 1,250 | 1,250 | 1,240 | 1,240 | 30,000 | 887.27 |
| 1985-02-15 | 1,250 | 1,250 | 1,230 | 1,230 | 117,000 | 880.11 |
| 1985-02-14 | 1,200 | 1,230 | 1,200 | 1,230 | 89,000 | 880.11 |
| 1985-02-13 | 1,190 | 1,190 | 1,180 | 1,190 | 121,000 | 851.49 |
| 1985-02-12 | 1,210 | 1,220 | 1,180 | 1,180 | 255,000 | 844.34 |
| 1985-02-08 | 1,210 | 1,240 | 1,210 | 1,210 | 144,000 | 865.80 |
| 1985-02-07 | 1,200 | 1,230 | 1,200 | 1,230 | 94,000 | 880.11 |
| 1985-02-06 | 1,180 | 1,220 | 1,180 | 1,200 | 96,000 | 858.65 |
| 1985-02-05 | 1,200 | 1,200 | 1,170 | 1,190 | 261,000 | 851.49 |
| 1985-02-04 | 1,200 | 1,210 | 1,200 | 1,200 | 252,000 | 858.65 |
| 1985-02-02 | 1,210 | 1,220 | 1,200 | 1,210 | 147,000 | 865.80 |
| 1985-02-01 | 1,250 | 1,250 | 1,220 | 1,220 | 113,000 | 872.96 |
| 1985-01-31 | 1,220 | 1,260 | 1,220 | 1,220 | 227,000 | 872.96 |
| 1985-01-30 | 1,220 | 1,270 | 1,220 | 1,240 | 101,000 | 887.27 |
| 1985-01-29 | 1,260 | 1,260 | 1,200 | 1,210 | 277,000 | 865.80 |
| 1985-01-28 | 1,230 | 1,280 | 1,220 | 1,250 | 137,000 | 894.42 |
| 1985-01-26 | 1,220 | 1,270 | 1,200 | 1,270 | 103,000 | 908.73 |
| 1985-01-25 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 | 872.96 |
| 1985-01-24 | 1,220 | 1,230 | 1,210 | 1,220 | 142,000 | 872.96 |
| 1985-01-23 | 1,240 | 1,240 | 1,210 | 1,210 | 281,000 | 865.80 |
| 1985-01-22 | 1,290 | 1,290 | 1,230 | 1,230 | 195,000 | 880.11 |
| 1985-01-21 | 1,220 | 1,270 | 1,220 | 1,260 | 62,000 | 901.58 |
| 1985-01-19 | 1,240 | 1,260 | 1,230 | 1,230 | 92,000 | 880.11 |
| 1985-01-18 | 1,250 | 1,280 | 1,240 | 1,250 | 399,000 | 894.42 |
| 1985-01-17 | 1,270 | 1,280 | 1,260 | 1,270 | 159,000 | 908.73 |
| 1985-01-16 | 1,260 | 1,290 | 1,260 | 1,290 | 147,000 | 923.04 |
| 1985-01-14 | 1,270 | 1,270 | 1,260 | 1,260 | 62,000 | 901.58 |
| 1985-01-11 | 1,290 | 1,300 | 1,260 | 1,260 | 197,000 | 901.58 |
| 1985-01-10 | 1,260 | 1,280 | 1,250 | 1,260 | 555,000 | 901.58 |
| 1985-01-09 | 1,300 | 1,330 | 1,260 | 1,260 | 330,000 | 901.58 |
| 1985-01-08 | 1,280 | 1,310 | 1,270 | 1,280 | 158,000 | 915.89 |
| 1985-01-07 | 1,240 | 1,270 | 1,240 | 1,270 | 70,000 | 908.73 |
| 1985-01-05 | 1,230 | 1,250 | 1,230 | 1,250 | 67,000 | 894.42 |
| 1985-01-04 | 1,270 | 1,270 | 1,250 | 1,270 | 79,000 | 908.73 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
