6952 カシオ計算機(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 | 1,800 | 1,800 | 1,780 | 1,780 | 37,000 | 1,541.13 |
| 1985-12-27 | 1,800 | 1,820 | 1,780 | 1,780 | 346,000 | 1,541.13 |
| 1985-12-26 | 1,820 | 1,830 | 1,800 | 1,820 | 633,000 | 1,575.76 |
| 1985-12-25 | 1,790 | 1,830 | 1,790 | 1,810 | 497,000 | 1,567.10 |
| 1985-12-24 | 1,790 | 1,820 | 1,790 | 1,800 | 139,000 | 1,558.44 |
| 1985-12-23 | 1,780 | 1,810 | 1,780 | 1,800 | 210,000 | 1,558.44 |
| 1985-12-21 | 1,770 | 1,790 | 1,770 | 1,790 | 61,000 | 1,549.78 |
| 1985-12-20 | 1,790 | 1,800 | 1,790 | 1,790 | 408,000 | 1,549.78 |
| 1985-12-19 | 1,810 | 1,810 | 1,770 | 1,780 | 408,000 | 1,541.13 |
| 1985-12-18 | 1,810 | 1,830 | 1,810 | 1,810 | 355,000 | 1,567.10 |
| 1985-12-17 | 1,830 | 1,840 | 1,810 | 1,820 | 642,000 | 1,575.76 |
| 1985-12-16 | 1,840 | 1,850 | 1,830 | 1,830 | 286,000 | 1,584.42 |
| 1985-12-13 | 1,860 | 1,870 | 1,830 | 1,840 | 556,000 | 1,593.07 |
| 1985-12-12 | 1,860 | 1,870 | 1,830 | 1,860 | 1,072,000 | 1,610.39 |
| 1985-12-11 | 1,830 | 1,860 | 1,820 | 1,840 | 611,000 | 1,593.07 |
| 1985-12-10 | 1,830 | 1,850 | 1,820 | 1,830 | 370,000 | 1,584.42 |
| 1985-12-09 | 1,810 | 1,830 | 1,810 | 1,820 | 202,000 | 1,575.76 |
| 1985-12-07 | 1,840 | 1,840 | 1,810 | 1,840 | 244,000 | 1,593.07 |
| 1985-12-06 | 1,860 | 1,880 | 1,820 | 1,840 | 710,000 | 1,593.07 |
| 1985-12-05 | 1,860 | 1,860 | 1,840 | 1,860 | 577,000 | 1,610.39 |
| 1985-12-04 | 1,820 | 1,850 | 1,820 | 1,840 | 185,000 | 1,593.07 |
| 1985-12-03 | 1,830 | 1,830 | 1,820 | 1,820 | 156,000 | 1,575.76 |
| 1985-12-02 | 1,840 | 1,860 | 1,840 | 1,850 | 198,000 | 1,601.73 |
| 1985-11-30 | 1,820 | 1,840 | 1,810 | 1,840 | 46,000 | 1,593.07 |
| 1985-11-29 | 1,840 | 1,840 | 1,820 | 1,820 | 217,000 | 1,575.76 |
| 1985-11-28 | 1,830 | 1,840 | 1,820 | 1,820 | 416,000 | 1,575.76 |
| 1985-11-27 | 1,850 | 1,850 | 1,820 | 1,820 | 881,000 | 1,575.76 |
| 1985-11-26 | 1,830 | 1,880 | 1,830 | 1,850 | 454,000 | 1,601.73 |
| 1985-11-25 | 1,860 | 1,880 | 1,840 | 1,840 | 398,000 | 1,593.07 |
| 1985-11-22 | 1,870 | 1,910 | 1,840 | 1,860 | 2,550,000 | 1,610.39 |
| 1985-11-21 | 1,880 | 1,900 | 1,830 | 1,840 | 2,137,000 | 1,593.07 |
| 1985-11-20 | 1,810 | 1,880 | 1,810 | 1,870 | 3,378,999 | 1,619.05 |
| 1985-11-19 | 1,800 | 1,820 | 1,760 | 1,810 | 649,000 | 1,567.10 |
| 1985-11-18 | 1,800 | 1,840 | 1,790 | 1,800 | 1,193,000 | 1,558.44 |
| 1985-11-16 | 1,760 | 1,790 | 1,750 | 1,790 | 500,000 | 1,549.78 |
| 1985-11-15 | 1,720 | 1,770 | 1,720 | 1,730 | 1,382,000 | 1,497.84 |
| 1985-11-14 | 1,720 | 1,740 | 1,700 | 1,730 | 445,000 | 1,497.84 |
| 1985-11-13 | 1,740 | 1,750 | 1,720 | 1,740 | 279,000 | 1,506.49 |
| 1985-11-12 | 1,750 | 1,750 | 1,720 | 1,730 | 500,000 | 1,497.84 |
| 1985-11-11 | 1,780 | 1,780 | 1,730 | 1,740 | 443,000 | 1,506.49 |
| 1985-11-08 | 1,770 | 1,780 | 1,760 | 1,780 | 532,000 | 1,541.13 |
| 1985-11-07 | 1,770 | 1,770 | 1,730 | 1,760 | 600,000 | 1,523.81 |
| 1985-11-06 | 1,750 | 1,780 | 1,740 | 1,750 | 1,050,000 | 1,515.15 |
| 1985-11-05 | 1,760 | 1,760 | 1,720 | 1,730 | 293,000 | 1,497.84 |
| 1985-11-02 | 1,770 | 1,780 | 1,750 | 1,750 | 664,000 | 1,515.15 |
| 1985-11-01 | 1,800 | 1,810 | 1,770 | 1,800 | 436,000 | 1,558.44 |
| 1985-10-31 | 1,850 | 1,850 | 1,810 | 1,820 | 392,000 | 1,575.76 |
| 1985-10-30 | 1,830 | 1,850 | 1,820 | 1,830 | 688,000 | 1,584.42 |
| 1985-10-29 | 1,860 | 1,870 | 1,810 | 1,830 | 1,808,000 | 1,584.42 |
| 1985-10-28 | 1,840 | 1,880 | 1,820 | 1,880 | 1,859,000 | 1,627.71 |
| 1985-10-26 | 1,800 | 1,830 | 1,770 | 1,820 | 362,000 | 1,575.76 |
| 1985-10-25 | 1,860 | 1,860 | 1,790 | 1,810 | 1,979,000 | 1,567.10 |
| 1985-10-24 | 1,800 | 1,830 | 1,780 | 1,830 | 2,243,000 | 1,584.42 |
| 1985-10-23 | 1,800 | 1,810 | 1,760 | 1,780 | 1,545,000 | 1,541.13 |
| 1985-10-22 | 1,750 | 1,800 | 1,750 | 1,770 | 1,250,000 | 1,532.47 |
| 1985-10-21 | 1,760 | 1,770 | 1,730 | 1,740 | 377,000 | 1,506.49 |
| 1985-10-19 | 1,770 | 1,780 | 1,750 | 1,750 | 227,000 | 1,515.15 |
| 1985-10-18 | 1,800 | 1,800 | 1,760 | 1,770 | 1,574,000 | 1,532.47 |
| 1985-10-17 | 1,800 | 1,820 | 1,760 | 1,790 | 3,571,999 | 1,549.78 |
| 1985-10-16 | 1,720 | 1,780 | 1,710 | 1,770 | 4,318,999 | 1,532.47 |
| 1985-10-15 | 1,690 | 1,700 | 1,680 | 1,700 | 388,000 | 1,471.86 |
| 1985-10-14 | 1,720 | 1,720 | 1,680 | 1,680 | 656,000 | 1,454.55 |
| 1985-10-11 | 1,700 | 1,700 | 1,680 | 1,700 | 1,055,000 | 1,471.86 |
| 1985-10-09 | 1,640 | 1,690 | 1,640 | 1,680 | 723,000 | 1,454.55 |
| 1985-10-08 | 1,620 | 1,640 | 1,600 | 1,640 | 518,000 | 1,419.91 |
| 1985-10-07 | 1,580 | 1,620 | 1,580 | 1,620 | 155,000 | 1,402.60 |
| 1985-10-05 | 1,580 | 1,600 | 1,570 | 1,570 | 69,000 | 1,359.31 |
| 1985-10-04 | 1,610 | 1,610 | 1,580 | 1,590 | 417,000 | 1,376.62 |
| 1985-10-03 | 1,600 | 1,610 | 1,580 | 1,600 | 188,000 | 1,385.28 |
| 1985-10-02 | 1,620 | 1,630 | 1,600 | 1,610 | 533,000 | 1,393.94 |
| 1985-10-01 | 1,560 | 1,620 | 1,550 | 1,610 | 432,000 | 1,393.94 |
| 1985-09-30 | 1,550 | 1,570 | 1,540 | 1,550 | 205,000 | 1,341.99 |
| 1985-09-28 | 1,540 | 1,550 | 1,530 | 1,540 | 212,000 | 1,333.33 |
| 1985-09-27 | 1,600 | 1,600 | 1,530 | 1,550 | 519,000 | 1,341.99 |
| 1985-09-26 | 1,650 | 1,650 | 1,630 | 1,630 | 451,000 | 1,411.26 |
| 1985-09-25 | 1,650 | 1,680 | 1,620 | 1,620 | 329,000 | 1,402.60 |
| 1985-09-24 | 1,700 | 1,700 | 1,650 | 1,650 | 278,000 | 1,428.57 |
| 1985-09-21 | 1,670 | 1,700 | 1,670 | 1,680 | 296,000 | 1,454.55 |
| 1985-09-20 | 1,670 | 1,690 | 1,660 | 1,670 | 677,000 | 1,445.89 |
| 1985-09-19 | 1,680 | 1,680 | 1,660 | 1,670 | 232,000 | 1,445.89 |
| 1985-09-18 | 1,680 | 1,680 | 1,650 | 1,670 | 391,000 | 1,445.89 |
| 1985-09-17 | 1,690 | 1,690 | 1,670 | 1,680 | 236,000 | 1,454.55 |
| 1985-09-13 | 1,680 | 1,680 | 1,650 | 1,660 | 532,000 | 1,437.23 |
| 1985-09-12 | 1,650 | 1,710 | 1,640 | 1,700 | 3,422,999 | 1,471.86 |
| 1985-09-11 | 1,610 | 1,650 | 1,610 | 1,650 | 1,387,000 | 1,428.57 |
| 1985-09-10 | 1,610 | 1,630 | 1,590 | 1,590 | 1,346,000 | 1,376.62 |
| 1985-09-09 | 1,570 | 1,610 | 1,570 | 1,600 | 893,000 | 1,385.28 |
| 1985-09-07 | 1,530 | 1,570 | 1,520 | 1,550 | 167,000 | 1,341.99 |
| 1985-09-06 | 1,530 | 1,540 | 1,510 | 1,530 | 212,000 | 1,324.68 |
| 1985-09-05 | 1,480 | 1,540 | 1,480 | 1,530 | 161,000 | 1,324.68 |
| 1985-09-04 | 1,500 | 1,500 | 1,480 | 1,480 | 304,000 | 1,281.39 |
| 1985-09-03 | 1,510 | 1,510 | 1,500 | 1,500 | 73,000 | 1,298.70 |
| 1985-09-02 | 1,520 | 1,520 | 1,500 | 1,500 | 109,000 | 1,298.70 |
| 1985-08-31 | 1,500 | 1,520 | 1,490 | 1,520 | 201,000 | 1,316.02 |
| 1985-08-30 | 1,480 | 1,500 | 1,480 | 1,480 | 115,000 | 1,281.39 |
| 1985-08-29 | 1,480 | 1,500 | 1,470 | 1,470 | 305,000 | 1,272.73 |
| 1985-08-28 | 1,520 | 1,520 | 1,470 | 1,470 | 271,000 | 1,272.73 |
| 1985-08-27 | 1,510 | 1,530 | 1,510 | 1,510 | 118,000 | 1,307.36 |
| 1985-08-26 | 1,520 | 1,530 | 1,510 | 1,510 | 100,000 | 1,307.36 |
| 1985-08-24 | 1,530 | 1,530 | 1,520 | 1,520 | 169,000 | 1,316.02 |
| 1985-08-23 | 1,560 | 1,560 | 1,540 | 1,550 | 301,000 | 1,341.99 |
| 1985-08-22 | 1,540 | 1,570 | 1,540 | 1,560 | 116,000 | 1,350.65 |
| 1985-08-21 | 1,580 | 1,580 | 1,550 | 1,560 | 276,000 | 1,350.65 |
| 1985-08-20 | 1,560 | 1,570 | 1,530 | 1,530 | 593,000 | 1,324.68 |
| 1985-08-19 | 1,570 | 1,580 | 1,560 | 1,560 | 107,000 | 1,350.65 |
| 1985-08-17 | 1,570 | 1,580 | 1,560 | 1,560 | 115,000 | 1,350.65 |
| 1985-08-16 | 1,560 | 1,580 | 1,560 | 1,580 | 157,000 | 1,367.97 |
| 1985-08-15 | 1,570 | 1,600 | 1,560 | 1,580 | 404,000 | 1,367.97 |
| 1985-08-14 | 1,540 | 1,580 | 1,540 | 1,550 | 1,051,000 | 1,341.99 |
| 1985-08-13 | 1,540 | 1,550 | 1,530 | 1,550 | 296,000 | 1,341.99 |
| 1985-08-12 | 1,570 | 1,570 | 1,540 | 1,550 | 281,000 | 1,341.99 |
| 1985-08-09 | 1,560 | 1,590 | 1,550 | 1,580 | 337,000 | 1,367.97 |
| 1985-08-08 | 1,570 | 1,580 | 1,540 | 1,540 | 403,000 | 1,333.33 |
| 1985-08-07 | 1,600 | 1,630 | 1,580 | 1,600 | 699,000 | 1,385.28 |
| 1985-08-06 | 1,570 | 1,640 | 1,570 | 1,620 | 1,597,000 | 1,402.60 |
| 1985-08-05 | 1,550 | 1,600 | 1,550 | 1,560 | 178,000 | 1,350.65 |
| 1985-08-03 | 1,520 | 1,550 | 1,520 | 1,550 | 32,000 | 1,341.99 |
| 1985-08-02 | 1,580 | 1,600 | 1,530 | 1,550 | 472,000 | 1,341.99 |
| 1985-08-01 | 1,490 | 1,590 | 1,490 | 1,550 | 999,000 | 1,341.99 |
| 1985-07-31 | 1,370 | 1,480 | 1,370 | 1,460 | 367,000 | 1,264.07 |
| 1985-07-30 | 1,370 | 1,390 | 1,360 | 1,380 | 196,000 | 1,194.81 |
| 1985-07-29 | 1,400 | 1,400 | 1,370 | 1,380 | 151,000 | 1,194.81 |
| 1985-07-27 | 1,360 | 1,390 | 1,360 | 1,390 | 191,000 | 1,203.46 |
| 1985-07-26 | 1,340 | 1,370 | 1,330 | 1,350 | 561,000 | 1,168.83 |
| 1985-07-25 | 1,400 | 1,440 | 1,340 | 1,360 | 624,000 | 1,177.49 |
| 1985-07-24 | 1,430 | 1,470 | 1,400 | 1,400 | 242,000 | 1,212.12 |
| 1985-07-23 | 1,500 | 1,520 | 1,410 | 1,460 | 246,000 | 1,264.07 |
| 1985-07-22 | 1,460 | 1,500 | 1,460 | 1,480 | 107,000 | 1,281.39 |
| 1985-07-20 | 1,470 | 1,480 | 1,430 | 1,450 | 171,000 | 1,255.41 |
| 1985-07-19 | 1,500 | 1,500 | 1,450 | 1,470 | 176,000 | 1,272.73 |
| 1985-07-18 | 1,540 | 1,540 | 1,500 | 1,510 | 158,000 | 1,307.36 |
| 1985-07-17 | 1,480 | 1,550 | 1,480 | 1,550 | 277,000 | 1,341.99 |
| 1985-07-16 | 1,400 | 1,450 | 1,400 | 1,440 | 225,000 | 1,246.75 |
| 1985-07-15 | 1,420 | 1,440 | 1,340 | 1,370 | 489,000 | 1,186.15 |
| 1985-07-12 | 1,530 | 1,540 | 1,430 | 1,480 | 447,000 | 1,281.39 |
| 1985-07-11 | 1,550 | 1,560 | 1,530 | 1,540 | 161,000 | 1,333.33 |
| 1985-07-10 | 1,600 | 1,600 | 1,580 | 1,580 | 343,000 | 1,367.97 |
| 1985-07-09 | 1,600 | 1,630 | 1,600 | 1,600 | 71,000 | 1,385.28 |
| 1985-07-08 | 1,630 | 1,630 | 1,600 | 1,600 | 78,000 | 1,385.28 |
| 1985-07-06 | 1,630 | 1,640 | 1,620 | 1,630 | 87,000 | 1,411.26 |
| 1985-07-05 | 1,630 | 1,650 | 1,630 | 1,630 | 266,000 | 1,411.26 |
| 1985-07-04 | 1,670 | 1,680 | 1,650 | 1,650 | 457,000 | 1,428.57 |
| 1985-07-03 | 1,630 | 1,680 | 1,630 | 1,670 | 304,000 | 1,445.89 |
| 1985-07-02 | 1,630 | 1,640 | 1,620 | 1,620 | 134,000 | 1,402.60 |
| 1985-07-01 | 1,650 | 1,660 | 1,620 | 1,620 | 123,000 | 1,402.60 |
| 1985-06-29 | 1,660 | 1,660 | 1,640 | 1,640 | 349,000 | 1,419.91 |
| 1985-06-28 | 1,630 | 1,660 | 1,610 | 1,650 | 501,000 | 1,428.57 |
| 1985-06-27 | 1,640 | 1,640 | 1,590 | 1,600 | 158,000 | 1,385.28 |
| 1985-06-26 | 1,620 | 1,670 | 1,620 | 1,630 | 405,000 | 1,411.26 |
| 1985-06-25 | 1,580 | 1,690 | 1,580 | 1,680 | 1,025,000 | 1,454.55 |
| 1985-06-24 | 1,560 | 1,650 | 1,550 | 1,640 | 849,000 | 1,419.91 |
| 1985-06-22 | 1,540 | 1,570 | 1,530 | 1,550 | 136,000 | 1,341.99 |
| 1985-06-21 | 1,520 | 1,550 | 1,520 | 1,530 | 187,000 | 1,324.68 |
| 1985-06-20 | 1,500 | 1,550 | 1,500 | 1,510 | 401,000 | 1,307.36 |
| 1985-06-19 | 1,580 | 1,600 | 1,570 | 1,590 | 402,000 | 1,376.62 |
| 1985-06-18 | 1,620 | 1,650 | 1,600 | 1,600 | 465,000 | 1,385.28 |
| 1985-06-17 | 1,610 | 1,650 | 1,610 | 1,650 | 407,000 | 1,428.57 |
| 1985-06-15 | 1,620 | 1,640 | 1,610 | 1,610 | 86,000 | 1,393.94 |
| 1985-06-14 | 1,610 | 1,620 | 1,600 | 1,610 | 123,000 | 1,393.94 |
| 1985-06-13 | 1,600 | 1,630 | 1,600 | 1,630 | 172,000 | 1,411.26 |
| 1985-06-12 | 1,620 | 1,620 | 1,600 | 1,610 | 193,000 | 1,393.94 |
| 1985-06-11 | 1,600 | 1,660 | 1,600 | 1,610 | 320,000 | 1,393.94 |
| 1985-06-10 | 1,580 | 1,620 | 1,580 | 1,590 | 592,000 | 1,376.62 |
| 1985-06-07 | 1,610 | 1,610 | 1,550 | 1,580 | 541,000 | 1,367.97 |
| 1985-06-06 | 1,630 | 1,640 | 1,620 | 1,620 | 199,000 | 1,402.60 |
| 1985-06-05 | 1,610 | 1,640 | 1,610 | 1,620 | 173,000 | 1,402.60 |
| 1985-06-04 | 1,580 | 1,600 | 1,580 | 1,600 | 279,000 | 1,385.28 |
| 1985-06-03 | 1,570 | 1,590 | 1,540 | 1,580 | 322,000 | 1,367.97 |
| 1985-06-01 | 1,620 | 1,630 | 1,560 | 1,560 | 336,000 | 1,350.65 |
| 1985-05-31 | 1,660 | 1,660 | 1,610 | 1,650 | 286,000 | 1,428.57 |
| 1985-05-30 | 1,660 | 1,660 | 1,660 | 1,660 | 167,000 | 1,437.23 |
| 1985-05-29 | 1,670 | 1,680 | 1,650 | 1,660 | 211,000 | 1,437.23 |
| 1985-05-28 | 1,640 | 1,670 | 1,640 | 1,670 | 125,000 | 1,445.89 |
| 1985-05-27 | 1,650 | 1,650 | 1,630 | 1,640 | 347,000 | 1,419.91 |
| 1985-05-25 | 1,630 | 1,680 | 1,600 | 1,680 | 430,000 | 1,454.55 |
| 1985-05-24 | 1,670 | 1,680 | 1,660 | 1,680 | 275,000 | 1,454.55 |
| 1985-05-23 | 1,680 | 1,690 | 1,670 | 1,690 | 361,000 | 1,463.20 |
| 1985-05-22 | 1,660 | 1,710 | 1,660 | 1,690 | 380,000 | 1,463.20 |
| 1985-05-21 | 1,660 | 1,720 | 1,660 | 1,720 | 1,114,000 | 1,489.18 |
| 1985-05-20 | 1,660 | 1,680 | 1,640 | 1,680 | 403,000 | 1,454.55 |
| 1985-05-18 | 1,670 | 1,670 | 1,650 | 1,670 | 170,000 | 1,445.89 |
| 1985-05-17 | 1,660 | 1,660 | 1,640 | 1,660 | 107,000 | 1,437.23 |
| 1985-05-16 | 1,630 | 1,640 | 1,620 | 1,630 | 337,000 | 1,411.26 |
| 1985-05-15 | 1,670 | 1,670 | 1,640 | 1,640 | 280,000 | 1,419.91 |
| 1985-05-14 | 1,650 | 1,670 | 1,650 | 1,670 | 162,000 | 1,445.89 |
| 1985-05-13 | 1,650 | 1,680 | 1,650 | 1,650 | 275,000 | 1,428.57 |
| 1985-05-10 | 1,690 | 1,700 | 1,620 | 1,620 | 113,000 | 1,402.60 |
| 1985-05-09 | 1,700 | 1,700 | 1,680 | 1,690 | 395,000 | 1,463.20 |
| 1985-05-08 | 1,700 | 1,710 | 1,700 | 1,700 | 180,000 | 1,471.86 |
| 1985-05-07 | 1,710 | 1,720 | 1,690 | 1,690 | 236,000 | 1,463.20 |
| 1985-05-04 | 1,720 | 1,720 | 1,700 | 1,700 | 138,000 | 1,471.86 |
| 1985-05-02 | 1,700 | 1,710 | 1,690 | 1,690 | 467,000 | 1,463.20 |
| 1985-05-01 | 1,720 | 1,730 | 1,690 | 1,730 | 698,000 | 1,497.84 |
| 1985-04-30 | 1,700 | 1,730 | 1,680 | 1,730 | 613,000 | 1,497.84 |
| 1985-04-27 | 1,690 | 1,700 | 1,680 | 1,680 | 175,000 | 1,454.55 |
| 1985-04-26 | 1,720 | 1,730 | 1,690 | 1,700 | 454,000 | 1,471.86 |
| 1985-04-25 | 1,710 | 1,730 | 1,700 | 1,700 | 750,000 | 1,471.86 |
| 1985-04-24 | 1,680 | 1,720 | 1,630 | 1,680 | 731,000 | 1,454.55 |
| 1985-04-23 | 1,610 | 1,780 | 1,610 | 1,740 | 726,000 | 1,506.49 |
| 1985-04-22 | 1,640 | 1,650 | 1,620 | 1,650 | 319,000 | 1,428.57 |
| 1985-04-20 | 1,610 | 1,620 | 1,600 | 1,620 | 233,000 | 1,402.60 |
| 1985-04-19 | 1,550 | 1,610 | 1,540 | 1,610 | 790,000 | 1,393.94 |
| 1985-04-18 | 1,600 | 1,610 | 1,560 | 1,570 | 415,000 | 1,359.31 |
| 1985-04-17 | 1,600 | 1,610 | 1,600 | 1,600 | 374,000 | 1,385.28 |
| 1985-04-16 | 1,640 | 1,650 | 1,620 | 1,630 | 262,000 | 1,411.26 |
| 1985-04-15 | 1,670 | 1,680 | 1,640 | 1,670 | 206,000 | 1,445.89 |
| 1985-04-12 | 1,650 | 1,680 | 1,630 | 1,680 | 406,000 | 1,454.55 |
| 1985-04-11 | 1,670 | 1,680 | 1,650 | 1,660 | 200,000 | 1,437.23 |
| 1985-04-10 | 1,680 | 1,690 | 1,670 | 1,670 | 102,000 | 1,445.89 |
| 1985-04-09 | 1,690 | 1,700 | 1,670 | 1,690 | 202,000 | 1,463.20 |
| 1985-04-08 | 1,660 | 1,700 | 1,660 | 1,690 | 115,000 | 1,463.20 |
| 1985-04-06 | 1,660 | 1,660 | 1,650 | 1,650 | 166,000 | 1,428.57 |
| 1985-04-05 | 1,650 | 1,690 | 1,650 | 1,670 | 262,000 | 1,445.89 |
| 1985-04-04 | 1,680 | 1,690 | 1,660 | 1,680 | 406,000 | 1,454.55 |
| 1985-04-03 | 1,690 | 1,700 | 1,680 | 1,680 | 367,000 | 1,454.55 |
| 1985-04-02 | 1,700 | 1,710 | 1,690 | 1,700 | 207,000 | 1,471.86 |
| 1985-04-01 | 1,640 | 1,690 | 1,630 | 1,670 | 228,000 | 1,445.89 |
| 1985-03-30 | 1,620 | 1,630 | 1,600 | 1,630 | 289,000 | 1,411.26 |
| 1985-03-29 | 1,680 | 1,680 | 1,640 | 1,650 | 283,000 | 1,428.57 |
| 1985-03-28 | 1,680 | 1,700 | 1,680 | 1,700 | 227,000 | 1,471.86 |
| 1985-03-27 | 1,690 | 1,750 | 1,660 | 1,730 | 319,000 | 1,497.84 |
| 1985-03-26 | 1,760 | 1,770 | 1,750 | 1,750 | 208,000 | 1,515.15 |
| 1985-03-25 | 1,770 | 1,770 | 1,750 | 1,760 | 209,000 | 1,523.81 |
| 1985-03-23 | 1,800 | 1,800 | 1,760 | 1,760 | 185,000 | 1,523.81 |
| 1985-03-22 | 1,800 | 1,830 | 1,790 | 1,790 | 298,000 | 1,549.78 |
| 1985-03-20 | 1,800 | 1,830 | 1,800 | 1,800 | 442,000 | 1,558.44 |
| 1985-03-19 | 1,820 | 1,820 | 1,790 | 1,790 | 342,000 | 1,549.78 |
| 1985-03-18 | 1,780 | 1,820 | 1,780 | 1,820 | 546,000 | 1,575.76 |
| 1985-03-16 | 1,770 | 1,790 | 1,760 | 1,760 | 275,000 | 1,523.81 |
| 1985-03-15 | 1,910 | 2,000 | 1,900 | 1,930 | 1,207,000 | 1,519.09 |
| 1985-03-14 | 1,930 | 1,930 | 1,900 | 1,930 | 555,000 | 1,519.09 |
| 1985-03-13 | 1,940 | 1,950 | 1,930 | 1,940 | 568,000 | 1,526.96 |
| 1985-03-12 | 1,950 | 1,980 | 1,930 | 1,940 | 782,000 | 1,526.96 |
| 1985-03-11 | 1,950 | 1,960 | 1,930 | 1,940 | 448,000 | 1,526.96 |
| 1985-03-08 | 1,970 | 1,970 | 1,930 | 1,970 | 665,000 | 1,550.57 |
| 1985-03-07 | 1,990 | 2,000 | 1,960 | 1,970 | 525,000 | 1,550.57 |
| 1985-03-06 | 1,980 | 2,010 | 1,980 | 1,990 | 678,000 | 1,566.31 |
| 1985-03-05 | 2,040 | 2,040 | 2,000 | 2,020 | 1,452,000 | 1,589.93 |
| 1985-03-04 | 1,980 | 2,070 | 1,980 | 2,060 | 2,801,999 | 1,621.41 |
| 1985-03-02 | 2,010 | 2,010 | 1,970 | 1,970 | 668,000 | 1,550.57 |
| 1985-03-01 | 1,980 | 2,010 | 1,960 | 1,960 | 2,205,999 | 1,542.70 |
| 1985-02-28 | 1,880 | 1,980 | 1,880 | 1,950 | 1,041,000 | 1,534.83 |
| 1985-02-27 | 1,900 | 1,910 | 1,880 | 1,880 | 502,000 | 1,479.73 |
| 1985-02-26 | 1,950 | 1,970 | 1,880 | 1,910 | 1,174,000 | 1,503.35 |
| 1985-02-25 | 1,910 | 1,950 | 1,910 | 1,950 | 488,000 | 1,534.83 |
| 1985-02-23 | 1,950 | 1,950 | 1,910 | 1,910 | 372,000 | 1,503.35 |
| 1985-02-22 | 1,950 | 1,960 | 1,930 | 1,960 | 1,066,000 | 1,542.70 |
| 1985-02-21 | 1,990 | 1,990 | 1,940 | 1,960 | 1,169,000 | 1,542.70 |
| 1985-02-20 | 1,990 | 2,030 | 1,960 | 1,990 | 6,716,998 | 1,566.31 |
| 1985-02-19 | 1,820 | 1,930 | 1,810 | 1,930 | 2,496,999 | 1,519.09 |
| 1985-02-18 | 1,800 | 1,830 | 1,800 | 1,820 | 336,000 | 1,432.51 |
| 1985-02-16 | 1,820 | 1,820 | 1,790 | 1,800 | 98,000 | 1,416.77 |
| 1985-02-15 | 1,800 | 1,850 | 1,780 | 1,820 | 519,000 | 1,432.51 |
| 1985-02-14 | 1,770 | 1,800 | 1,770 | 1,800 | 361,000 | 1,416.77 |
| 1985-02-13 | 1,780 | 1,790 | 1,770 | 1,770 | 322,000 | 1,393.15 |
| 1985-02-12 | 1,780 | 1,800 | 1,780 | 1,780 | 167,000 | 1,401.02 |
| 1985-02-08 | 1,810 | 1,810 | 1,790 | 1,810 | 403,000 | 1,424.64 |
| 1985-02-07 | 1,780 | 1,820 | 1,780 | 1,790 | 234,000 | 1,408.89 |
| 1985-02-06 | 1,760 | 1,820 | 1,760 | 1,800 | 575,000 | 1,416.77 |
| 1985-02-05 | 1,750 | 1,770 | 1,750 | 1,770 | 439,000 | 1,393.15 |
| 1985-02-04 | 1,760 | 1,760 | 1,740 | 1,740 | 189,000 | 1,369.54 |
| 1985-02-02 | 1,770 | 1,780 | 1,740 | 1,760 | 419,000 | 1,385.28 |
| 1985-02-01 | 1,780 | 1,800 | 1,750 | 1,780 | 339,000 | 1,401.02 |
| 1985-01-31 | 1,810 | 1,840 | 1,780 | 1,800 | 725,000 | 1,416.77 |
| 1985-01-30 | 1,810 | 1,840 | 1,780 | 1,840 | 676,000 | 1,448.25 |
| 1985-01-29 | 1,800 | 1,800 | 1,760 | 1,780 | 694,000 | 1,401.02 |
| 1985-01-28 | 1,750 | 1,820 | 1,740 | 1,800 | 460,000 | 1,416.77 |
| 1985-01-26 | 1,760 | 1,770 | 1,740 | 1,760 | 309,000 | 1,385.28 |
| 1985-01-25 | 1,800 | 1,810 | 1,760 | 1,800 | 457,000 | 1,416.77 |
| 1985-01-24 | 1,840 | 1,840 | 1,790 | 1,820 | 346,000 | 1,432.51 |
| 1985-01-23 | 1,830 | 1,840 | 1,800 | 1,810 | 577,000 | 1,424.64 |
| 1985-01-22 | 1,880 | 1,890 | 1,830 | 1,830 | 3,109,999 | 1,440.38 |
| 1985-01-21 | 1,800 | 1,850 | 1,790 | 1,850 | 360,000 | 1,456.12 |
| 1985-01-19 | 1,780 | 1,800 | 1,770 | 1,770 | 80,000 | 1,393.15 |
| 1985-01-18 | 1,830 | 1,830 | 1,790 | 1,790 | 169,000 | 1,408.89 |
| 1985-01-17 | 1,850 | 1,860 | 1,810 | 1,810 | 275,000 | 1,424.64 |
| 1985-01-16 | 1,850 | 1,880 | 1,840 | 1,870 | 1,071,000 | 1,471.86 |
| 1985-01-14 | 1,850 | 1,850 | 1,820 | 1,840 | 587,000 | 1,448.25 |
| 1985-01-11 | 1,860 | 1,870 | 1,820 | 1,840 | 819,000 | 1,448.25 |
| 1985-01-10 | 1,860 | 1,870 | 1,840 | 1,860 | 1,312,000 | 1,463.99 |
| 1985-01-09 | 1,840 | 1,860 | 1,820 | 1,830 | 2,420,999 | 1,440.38 |
| 1985-01-08 | 1,730 | 1,790 | 1,730 | 1,780 | 557,000 | 1,401.02 |
| 1985-01-07 | 1,760 | 1,760 | 1,720 | 1,730 | 177,000 | 1,361.67 |
| 1985-01-05 | 1,770 | 1,780 | 1,760 | 1,760 | 115,000 | 1,385.28 |
| 1985-01-04 | 1,760 | 1,790 | 1,730 | 1,790 | 441,000 | 1,408.89 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
