6962 (株)大真空 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 | 1,520 | 1,520 | 1,480 | 1,520 | 18,000 | 1,570.25 |
| 1985-12-27 | 1,490 | 1,550 | 1,490 | 1,500 | 47,000 | 1,549.59 |
| 1985-12-26 | 1,510 | 1,530 | 1,450 | 1,490 | 18,000 | 1,539.26 |
| 1985-12-25 | 1,390 | 1,450 | 1,390 | 1,410 | 12,000 | 1,456.61 |
| 1985-12-24 | 1,410 | 1,410 | 1,380 | 1,390 | 22,000 | 1,435.95 |
| 1985-12-23 | 1,410 | 1,440 | 1,400 | 1,410 | 18,000 | 1,456.61 |
| 1985-12-21 | 1,470 | 1,470 | 1,450 | 1,450 | 45,000 | 1,497.93 |
| 1985-12-20 | 1,460 | 1,500 | 1,460 | 1,470 | 29,000 | 1,518.60 |
| 1985-12-19 | 1,500 | 1,530 | 1,500 | 1,530 | 25,000 | 1,580.58 |
| 1985-12-18 | 1,600 | 1,600 | 1,570 | 1,570 | 15,000 | 1,621.90 |
| 1985-12-17 | 1,680 | 1,680 | 1,640 | 1,670 | 21,000 | 1,725.21 |
| 1985-12-16 | 1,650 | 1,720 | 1,630 | 1,630 | 61,000 | 1,683.88 |
| 1985-12-13 | 1,570 | 1,700 | 1,570 | 1,630 | 76,000 | 1,683.88 |
| 1985-12-12 | 1,580 | 1,590 | 1,520 | 1,590 | 46,000 | 1,642.56 |
| 1985-12-11 | 1,580 | 1,600 | 1,580 | 1,590 | 26,000 | 1,642.56 |
| 1985-12-10 | 1,600 | 1,600 | 1,580 | 1,600 | 14,000 | 1,652.89 |
| 1985-12-09 | 1,600 | 1,600 | 1,580 | 1,580 | 10,000 | 1,632.23 |
| 1985-12-07 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,652.89 |
| 1985-12-06 | 1,560 | 1,610 | 1,550 | 1,560 | 39,000 | 1,611.57 |
| 1985-12-05 | 1,620 | 1,650 | 1,600 | 1,620 | 27,000 | 1,673.55 |
| 1985-12-04 | 1,650 | 1,670 | 1,620 | 1,650 | 22,000 | 1,704.55 |
| 1985-12-03 | 1,700 | 1,700 | 1,610 | 1,670 | 18,000 | 1,725.21 |
| 1985-12-02 | 1,710 | 1,710 | 1,670 | 1,690 | 17,000 | 1,745.87 |
| 1985-11-30 | 1,730 | 1,730 | 1,660 | 1,690 | 43,000 | 1,745.87 |
| 1985-11-29 | 1,650 | 1,720 | 1,620 | 1,720 | 45,000 | 1,776.86 |
| 1985-11-28 | 1,750 | 1,750 | 1,680 | 1,690 | 109,000 | 1,745.87 |
| 1985-11-27 | 1,600 | 1,800 | 1,580 | 1,760 | 559,000 | 1,818.18 |
| 1985-11-26 | 1,550 | 1,570 | 1,500 | 1,540 | 94,000 | 1,590.91 |
| 1985-11-25 | 1,490 | 1,550 | 1,470 | 1,530 | 65,000 | 1,580.58 |
| 1985-11-22 | 1,500 | 1,500 | 1,450 | 1,450 | 28,000 | 1,497.93 |
| 1985-11-21 | 1,490 | 1,540 | 1,480 | 1,500 | 45,000 | 1,549.59 |
| 1985-11-20 | 1,420 | 1,500 | 1,420 | 1,490 | 42,000 | 1,539.26 |
| 1985-11-19 | 1,460 | 1,460 | 1,420 | 1,420 | 14,000 | 1,466.94 |
| 1985-11-18 | 1,460 | 1,460 | 1,450 | 1,460 | 15,000 | 1,508.26 |
| 1985-11-16 | 1,500 | 1,500 | 1,400 | 1,410 | 15,000 | 1,456.61 |
| 1985-11-15 | 1,510 | 1,510 | 1,460 | 1,500 | 31,000 | 1,549.59 |
| 1985-11-14 | 1,520 | 1,540 | 1,450 | 1,490 | 74,000 | 1,539.26 |
| 1985-11-13 | 1,390 | 1,600 | 1,370 | 1,560 | 222,000 | 1,611.57 |
| 1985-11-12 | 1,450 | 1,460 | 1,380 | 1,400 | 180,000 | 1,446.28 |
| 1985-11-11 | 1,300 | 1,460 | 1,300 | 1,410 | 111,000 | 1,456.61 |
| 1985-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 | 1,342.98 |
| 1985-11-07 | 1,300 | 1,300 | 1,290 | 1,300 | 73,000 | 1,342.98 |
| 1985-11-06 | 1,270 | 1,270 | 1,250 | 1,270 | 35,000 | 1,311.98 |
| 1985-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 1,322.31 |
| 1985-11-02 | 1,320 | 1,320 | 1,290 | 1,290 | 5,000 | 1,332.64 |
| 1985-11-01 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 1,342.98 |
| 1985-10-31 | 1,300 | 1,340 | 1,290 | 1,290 | 35,000 | 1,332.64 |
| 1985-10-30 | 1,350 | 1,350 | 1,280 | 1,290 | 12,000 | 1,332.64 |
| 1985-10-29 | 1,320 | 1,380 | 1,320 | 1,380 | 32,000 | 1,425.62 |
| 1985-10-28 | 1,270 | 1,300 | 1,270 | 1,280 | 16,000 | 1,322.31 |
| 1985-10-26 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 1,322.31 |
| 1985-10-25 | 1,250 | 1,300 | 1,250 | 1,300 | 26,000 | 1,342.98 |
| 1985-10-24 | 1,250 | 1,250 | 1,220 | 1,250 | 17,000 | 1,291.32 |
| 1985-10-23 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,270.66 |
| 1985-10-22 | 1,240 | 1,240 | 1,220 | 1,230 | 11,000 | 1,270.66 |
| 1985-10-21 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,250 |
| 1985-10-19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,270.66 |
| 1985-10-18 | 1,300 | 1,300 | 1,250 | 1,250 | 19,000 | 1,291.32 |
| 1985-10-17 | 1,240 | 1,300 | 1,230 | 1,300 | 9,000 | 1,342.98 |
| 1985-10-16 | 1,260 | 1,270 | 1,250 | 1,250 | 20,000 | 1,291.32 |
| 1985-10-15 | 1,260 | 1,300 | 1,250 | 1,250 | 6,000 | 1,291.32 |
| 1985-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,342.98 |
| 1985-10-11 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,342.98 |
| 1985-10-09 | 1,250 | 1,290 | 1,250 | 1,260 | 12,000 | 1,301.65 |
| 1985-10-08 | 1,210 | 1,300 | 1,210 | 1,250 | 10,000 | 1,291.32 |
| 1985-10-07 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,250 |
| 1985-10-05 | 1,200 | 1,250 | 1,200 | 1,250 | 14,000 | 1,291.32 |
| 1985-10-04 | 1,210 | 1,210 | 1,200 | 1,200 | 11,000 | 1,239.67 |
| 1985-10-03 | 1,230 | 1,230 | 1,210 | 1,210 | 13,000 | 1,250 |
| 1985-10-02 | 1,250 | 1,250 | 1,210 | 1,210 | 8,000 | 1,250 |
| 1985-10-01 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 1,291.32 |
| 1985-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,342.98 |
| 1985-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,291.32 |
| 1985-09-27 | 1,250 | 1,300 | 1,250 | 1,250 | 7,000 | 1,291.32 |
| 1985-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 1,291.32 |
| 1985-09-25 | 1,260 | 1,320 | 1,260 | 1,320 | 6,000 | 1,363.64 |
| 1985-09-24 | 1,320 | 1,320 | 1,250 | 1,250 | 13,000 | 1,291.32 |
| 1985-09-21 | 1,350 | 1,350 | 1,310 | 1,320 | 6,000 | 1,363.64 |
| 1985-09-20 | 1,350 | 1,360 | 1,310 | 1,320 | 12,000 | 1,363.64 |
| 1985-09-19 | 1,290 | 1,300 | 1,270 | 1,300 | 18,000 | 1,342.98 |
| 1985-09-18 | 1,330 | 1,350 | 1,300 | 1,300 | 6,000 | 1,342.98 |
| 1985-09-17 | 1,360 | 1,360 | 1,330 | 1,330 | 28,000 | 1,373.97 |
| 1985-09-13 | 1,450 | 1,470 | 1,430 | 1,430 | 22,000 | 1,477.27 |
| 1985-09-12 | 1,500 | 1,500 | 1,420 | 1,480 | 56,000 | 1,528.93 |
| 1985-09-11 | 1,360 | 1,500 | 1,350 | 1,500 | 111,000 | 1,549.59 |
| 1985-09-10 | 1,310 | 1,340 | 1,300 | 1,300 | 7,000 | 1,342.98 |
| 1985-09-09 | 1,260 | 1,300 | 1,260 | 1,290 | 9,000 | 1,332.64 |
| 1985-09-07 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 1,291.32 |
| 1985-09-06 | 1,340 | 1,340 | 1,250 | 1,250 | 8,000 | 1,291.32 |
| 1985-09-05 | 1,380 | 1,380 | 1,340 | 1,350 | 7,000 | 1,394.63 |
| 1985-09-04 | 1,380 | 1,400 | 1,360 | 1,400 | 22,000 | 1,446.28 |
| 1985-09-03 | 1,340 | 1,420 | 1,300 | 1,420 | 32,000 | 1,466.94 |
| 1985-09-02 | 1,360 | 1,360 | 1,300 | 1,350 | 13,000 | 1,394.63 |
| 1985-08-31 | 1,400 | 1,420 | 1,380 | 1,380 | 25,000 | 1,425.62 |
| 1985-08-30 | 1,230 | 1,420 | 1,230 | 1,400 | 67,000 | 1,446.28 |
| 1985-08-29 | 1,160 | 1,280 | 1,150 | 1,250 | 43,000 | 1,291.32 |
| 1985-08-28 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 1,188.02 |
| 1985-08-27 | 1,140 | 1,170 | 1,130 | 1,170 | 7,000 | 1,208.68 |
| 1985-08-26 | 1,140 | 1,150 | 1,130 | 1,150 | 10,000 | 1,188.02 |
| 1985-08-24 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 1,177.69 |
| 1985-08-23 | 1,130 | 1,140 | 1,110 | 1,140 | 20,000 | 1,177.69 |
| 1985-08-22 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 | 1,167.36 |
| 1985-08-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,167.36 |
| 1985-08-20 | 1,150 | 1,180 | 1,130 | 1,130 | 6,000 | 1,167.36 |
| 1985-08-19 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,188.02 |
| 1985-08-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,146.69 |
| 1985-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 1,146.69 |
| 1985-08-15 | 1,150 | 1,150 | 1,120 | 1,130 | 4,000 | 1,167.36 |
| 1985-08-14 | 1,110 | 1,140 | 1,110 | 1,140 | 8,000 | 1,177.69 |
| 1985-08-13 | 1,190 | 1,190 | 1,140 | 1,140 | 12,000 | 1,177.69 |
| 1985-08-12 | 1,180 | 1,190 | 1,140 | 1,190 | 5,000 | 1,229.34 |
| 1985-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,239.67 |
| 1985-08-08 | 1,250 | 1,250 | 1,210 | 1,230 | 6,000 | 1,270.66 |
| 1985-08-07 | 1,240 | 1,260 | 1,210 | 1,260 | 13,000 | 1,301.65 |
| 1985-08-06 | 1,200 | 1,240 | 1,180 | 1,240 | 26,000 | 1,280.99 |
| 1985-08-05 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 | 1,239.67 |
| 1985-08-03 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,260.33 |
| 1985-08-02 | 1,220 | 1,240 | 1,220 | 1,230 | 16,000 | 1,270.66 |
| 1985-08-01 | 1,240 | 1,240 | 1,210 | 1,210 | 11,000 | 1,250 |
| 1985-07-31 | 1,090 | 1,240 | 1,090 | 1,240 | 16,000 | 1,280.99 |
| 1985-07-30 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,136.36 |
| 1985-07-29 | 1,110 | 1,130 | 1,110 | 1,120 | 16,000 | 1,157.02 |
| 1985-07-27 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 1,177.69 |
| 1985-07-26 | 1,150 | 1,150 | 1,120 | 1,130 | 20,000 | 1,167.36 |
| 1985-07-25 | 1,220 | 1,220 | 1,180 | 1,180 | 18,000 | 1,219.01 |
| 1985-07-24 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 1,270.66 |
| 1985-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,291.32 |
| 1985-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,270.66 |
| 1985-07-20 | 1,270 | 1,270 | 1,250 | 1,260 | 12,000 | 1,301.65 |
| 1985-07-19 | 1,270 | 1,270 | 1,260 | 1,270 | 13,000 | 1,311.98 |
| 1985-07-18 | 1,270 | 1,290 | 1,260 | 1,270 | 13,000 | 1,311.98 |
| 1985-07-17 | 1,270 | 1,270 | 1,250 | 1,270 | 9,000 | 1,311.98 |
| 1985-07-16 | 1,210 | 1,210 | 1,190 | 1,210 | 21,000 | 1,250 |
| 1985-07-15 | 1,270 | 1,270 | 1,250 | 1,250 | 37,000 | 1,291.32 |
| 1985-07-12 | 1,280 | 1,290 | 1,260 | 1,270 | 16,000 | 1,311.98 |
| 1985-07-11 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 | 1,342.98 |
| 1985-07-10 | 1,340 | 1,340 | 1,270 | 1,290 | 13,000 | 1,332.64 |
| 1985-07-09 | 1,340 | 1,340 | 1,260 | 1,300 | 42,000 | 1,342.98 |
| 1985-07-08 | 1,380 | 1,380 | 1,300 | 1,340 | 42,000 | 1,384.30 |
| 1985-07-06 | 1,380 | 1,390 | 1,350 | 1,380 | 27,000 | 1,425.62 |
| 1985-07-05 | 1,410 | 1,410 | 1,380 | 1,400 | 41,000 | 1,446.28 |
| 1985-07-04 | 1,430 | 1,440 | 1,400 | 1,400 | 100,000 | 1,446.28 |
| 1985-07-03 | 1,460 | 1,460 | 1,420 | 1,430 | 21,000 | 1,477.27 |
| 1985-07-02 | 1,450 | 1,460 | 1,450 | 1,460 | 10,000 | 1,508.26 |
| 1985-07-01 | 1,450 | 1,470 | 1,450 | 1,470 | 15,000 | 1,518.60 |
| 1985-06-29 | 1,450 | 1,470 | 1,450 | 1,470 | 13,000 | 1,518.60 |
| 1985-06-28 | 1,460 | 1,460 | 1,450 | 1,450 | 19,000 | 1,497.93 |
| 1985-06-27 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 | 1,508.26 |
| 1985-06-26 | 1,470 | 1,500 | 1,470 | 1,490 | 27,000 | 1,539.26 |
| 1985-06-25 | 1,540 | 1,540 | 1,490 | 1,490 | 13,000 | 1,539.26 |
| 1985-06-24 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 | 1,590.91 |
| 1985-06-22 | 1,550 | 1,550 | 1,500 | 1,530 | 11,000 | 1,580.58 |
| 1985-06-21 | 1,460 | 1,470 | 1,450 | 1,450 | 38,000 | 1,497.93 |
| 1985-06-20 | 1,450 | 1,460 | 1,450 | 1,460 | 32,000 | 1,508.26 |
| 1985-06-19 | 1,460 | 1,490 | 1,460 | 1,460 | 20,000 | 1,508.26 |
| 1985-06-18 | 1,560 | 1,560 | 1,500 | 1,550 | 39,000 | 1,601.24 |
| 1985-06-17 | 1,750 | 1,770 | 1,600 | 1,600 | 33,000 | 1,652.89 |
| 1985-06-15 | 1,680 | 1,750 | 1,680 | 1,750 | 10,000 | 1,807.85 |
| 1985-06-14 | 1,600 | 1,720 | 1,550 | 1,720 | 19,000 | 1,776.86 |
| 1985-06-13 | 1,730 | 1,730 | 1,630 | 1,630 | 12,000 | 1,683.88 |
| 1985-06-12 | 1,700 | 1,800 | 1,700 | 1,750 | 27,000 | 1,807.85 |
| 1985-06-11 | 1,770 | 1,800 | 1,700 | 1,700 | 60,000 | 1,756.20 |
| 1985-06-10 | 1,540 | 1,600 | 1,520 | 1,600 | 8,000 | 1,652.89 |
| 1985-06-07 | 1,410 | 1,460 | 1,410 | 1,460 | 12,000 | 1,508.26 |
| 1985-06-06 | 1,400 | 1,410 | 1,400 | 1,400 | 30,000 | 1,446.28 |
| 1985-06-05 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,466.94 |
| 1985-06-04 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 | 1,466.94 |
| 1985-06-03 | 1,500 | 1,500 | 1,400 | 1,400 | 13,000 | 1,446.28 |
| 1985-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,549.59 |
| 1985-05-31 | 1,520 | 1,520 | 1,510 | 1,520 | 11,000 | 1,570.25 |
| 1985-05-30 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,570.25 |
| 1985-05-29 | 1,560 | 1,560 | 1,510 | 1,510 | 23,000 | 1,559.92 |
| 1985-05-28 | 1,600 | 1,600 | 1,560 | 1,560 | 8,000 | 1,611.57 |
| 1985-05-27 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 1,611.57 |
| 1985-05-25 | 1,590 | 1,590 | 1,580 | 1,580 | 5,000 | 1,632.23 |
| 1985-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,652.89 |
| 1985-05-23 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 1,652.89 |
| 1985-05-22 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 | 1,652.89 |
| 1985-05-21 | 1,610 | 1,610 | 1,600 | 1,610 | 5,000 | 1,663.22 |
| 1985-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,652.89 |
| 1985-05-18 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 1,652.89 |
| 1985-05-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,704.55 |
| 1985-05-16 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 | 1,632.23 |
| 1985-05-15 | 1,600 | 1,630 | 1,590 | 1,590 | 8,000 | 1,642.56 |
| 1985-05-14 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 1,683.88 |
| 1985-05-13 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 1,663.22 |
| 1985-05-10 | 1,590 | 1,590 | 1,580 | 1,590 | 4,000 | 1,642.56 |
| 1985-05-09 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 | 1,652.89 |
| 1985-05-08 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 1,766.53 |
| 1985-05-07 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 | 1,766.53 |
| 1985-05-04 | 1,700 | 1,720 | 1,700 | 1,720 | 8,000 | 1,776.86 |
| 1985-05-02 | 1,750 | 1,750 | 1,700 | 1,700 | 25,000 | 1,756.20 |
| 1985-05-01 | 1,750 | 1,810 | 1,740 | 1,770 | 40,000 | 1,828.51 |
| 1985-04-30 | 1,730 | 1,760 | 1,730 | 1,760 | 14,000 | 1,818.18 |
| 1985-04-27 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 1,787.19 |
| 1985-04-26 | 1,700 | 1,730 | 1,700 | 1,720 | 31,000 | 1,776.86 |
| 1985-04-25 | 1,690 | 1,750 | 1,690 | 1,730 | 31,000 | 1,787.19 |
| 1985-04-24 | 1,650 | 1,700 | 1,620 | 1,700 | 24,000 | 1,756.20 |
| 1985-04-23 | 1,580 | 1,620 | 1,580 | 1,610 | 14,000 | 1,663.22 |
| 1985-04-22 | 1,510 | 1,640 | 1,510 | 1,640 | 26,000 | 1,694.21 |
| 1985-04-20 | 1,500 | 1,530 | 1,500 | 1,530 | 5,000 | 1,580.58 |
| 1985-04-19 | 1,500 | 1,540 | 1,500 | 1,540 | 17,000 | 1,590.91 |
| 1985-04-18 | 1,530 | 1,560 | 1,530 | 1,550 | 18,000 | 1,601.24 |
| 1985-04-17 | 1,450 | 1,550 | 1,450 | 1,530 | 31,000 | 1,580.58 |
| 1985-04-16 | 1,470 | 1,470 | 1,450 | 1,460 | 24,000 | 1,508.26 |
| 1985-04-15 | 1,510 | 1,510 | 1,450 | 1,450 | 36,000 | 1,497.93 |
| 1985-04-12 | 1,530 | 1,550 | 1,510 | 1,530 | 38,000 | 1,580.58 |
| 1985-04-11 | 1,550 | 1,560 | 1,540 | 1,550 | 13,000 | 1,601.24 |
| 1985-04-10 | 1,640 | 1,650 | 1,600 | 1,600 | 37,000 | 1,652.89 |
| 1985-04-09 | 1,570 | 1,690 | 1,570 | 1,670 | 73,000 | 1,725.21 |
| 1985-04-08 | 1,400 | 1,560 | 1,400 | 1,560 | 139,000 | 1,611.57 |
| 1985-04-06 | 1,510 | 1,550 | 1,290 | 1,400 | 183,000 | 1,446.28 |
| 1985-04-05 | 1,750 | 1,750 | 1,590 | 1,590 | 36,000 | 1,642.56 |
| 1985-04-04 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,807.85 |
| 1985-04-03 | 1,750 | 1,770 | 1,730 | 1,750 | 25,000 | 1,807.85 |
| 1985-04-02 | 1,800 | 1,800 | 1,760 | 1,760 | 17,000 | 1,818.18 |
| 1985-04-01 | 1,810 | 1,820 | 1,810 | 1,820 | 19,000 | 1,880.17 |
| 1985-03-30 | 1,820 | 1,820 | 1,810 | 1,810 | 10,000 | 1,869.83 |
| 1985-03-29 | 1,870 | 1,870 | 1,830 | 1,870 | 27,000 | 1,931.82 |
| 1985-03-28 | 1,870 | 1,900 | 1,870 | 1,870 | 17,000 | 1,931.82 |
| 1985-03-27 | 1,860 | 1,900 | 1,860 | 1,860 | 37,000 | 1,921.49 |
| 1985-03-26 | 1,900 | 1,900 | 1,850 | 1,850 | 32,000 | 1,911.16 |
| 1985-03-25 | 1,980 | 2,030 | 1,900 | 2,000 | 65,000 | 2,066.12 |
| 1985-03-23 | 1,900 | 2,030 | 1,850 | 2,000 | 78,000 | 2,066.12 |
| 1985-03-22 | 1,900 | 1,990 | 1,870 | 1,920 | 41,000 | 1,983.47 |
| 1985-03-20 | 1,970 | 2,000 | 1,900 | 2,000 | 69,000 | 2,066.12 |
| 1985-03-19 | 1,980 | 2,000 | 1,980 | 1,980 | 25,000 | 2,045.45 |
| 1985-03-18 | 1,980 | 2,000 | 1,980 | 2,000 | 12,000 | 2,066.12 |
| 1985-03-16 | 1,970 | 2,000 | 1,970 | 2,000 | 25,000 | 2,066.12 |
| 1985-03-15 | 1,990 | 2,000 | 1,990 | 1,990 | 33,000 | 2,055.79 |
| 1985-03-14 | 2,000 | 2,010 | 1,990 | 2,000 | 14,000 | 2,066.12 |
| 1985-03-13 | 2,010 | 2,010 | 1,990 | 2,000 | 46,000 | 2,066.12 |
| 1985-03-12 | 2,020 | 2,030 | 2,000 | 2,030 | 40,000 | 2,097.11 |
| 1985-03-11 | 2,050 | 2,050 | 2,000 | 2,020 | 25,000 | 2,086.78 |
| 1985-03-08 | 2,070 | 2,090 | 2,060 | 2,070 | 20,000 | 2,138.43 |
| 1985-03-07 | 2,070 | 2,100 | 2,070 | 2,100 | 8,000 | 2,169.42 |
| 1985-03-06 | 2,060 | 2,100 | 2,060 | 2,070 | 15,000 | 2,138.43 |
| 1985-03-05 | 2,050 | 2,060 | 2,050 | 2,060 | 4,000 | 2,128.10 |
| 1985-03-04 | 2,100 | 2,100 | 2,050 | 2,050 | 42,000 | 2,117.77 |
| 1985-03-02 | 2,050 | 2,100 | 2,050 | 2,100 | 22,000 | 2,169.42 |
| 1985-03-01 | 2,100 | 2,100 | 2,100 | 2,100 | 18,000 | 2,169.42 |
| 1985-02-28 | 2,040 | 2,250 | 2,000 | 2,250 | 56,000 | 2,324.38 |
| 1985-02-27 | 2,040 | 2,050 | 2,040 | 2,050 | 14,000 | 2,117.77 |
| 1985-02-26 | 2,010 | 2,100 | 2,010 | 2,100 | 25,000 | 2,169.42 |
| 1985-02-25 | 2,030 | 2,040 | 2,030 | 2,030 | 40,000 | 2,097.11 |
| 1985-02-23 | 2,050 | 2,050 | 2,030 | 2,030 | 12,000 | 2,097.11 |
| 1985-02-22 | 2,050 | 2,100 | 2,050 | 2,050 | 18,000 | 2,117.77 |
| 1985-02-21 | 2,080 | 2,100 | 2,050 | 2,100 | 17,000 | 2,169.42 |
| 1985-02-20 | 2,100 | 2,110 | 2,090 | 2,110 | 13,000 | 2,179.75 |
| 1985-02-19 | 2,110 | 2,120 | 2,100 | 2,120 | 13,000 | 2,190.08 |
| 1985-02-18 | 2,120 | 2,120 | 2,100 | 2,110 | 9,000 | 2,179.75 |
| 1985-02-16 | 2,100 | 2,120 | 2,100 | 2,100 | 16,000 | 2,169.42 |
| 1985-02-15 | 2,050 | 2,120 | 2,050 | 2,120 | 26,000 | 2,190.08 |
| 1985-02-14 | 2,100 | 2,100 | 2,050 | 2,060 | 18,000 | 2,128.10 |
| 1985-02-13 | 2,120 | 2,120 | 2,070 | 2,070 | 12,000 | 2,138.43 |
| 1985-02-12 | 2,060 | 2,150 | 2,060 | 2,120 | 10,000 | 2,190.08 |
| 1985-02-08 | 2,060 | 2,120 | 2,060 | 2,120 | 9,000 | 2,190.08 |
| 1985-02-07 | 2,150 | 2,150 | 2,050 | 2,050 | 19,000 | 2,117.77 |
| 1985-02-06 | 2,100 | 2,160 | 2,100 | 2,160 | 15,000 | 2,231.41 |
| 1985-02-05 | 2,130 | 2,130 | 2,100 | 2,100 | 18,000 | 2,169.42 |
| 1985-02-04 | 2,200 | 2,230 | 2,160 | 2,160 | 21,000 | 2,231.41 |
| 1985-02-02 | 2,300 | 2,300 | 2,250 | 2,260 | 15,000 | 2,334.71 |
| 1985-02-01 | 2,300 | 2,300 | 2,200 | 2,300 | 44,000 | 2,376.03 |
| 1985-01-31 | 2,000 | 2,150 | 1,950 | 2,150 | 69,000 | 2,221.07 |
| 1985-01-30 | 2,050 | 2,090 | 2,000 | 2,000 | 41,000 | 2,066.12 |
| 1985-01-29 | 2,050 | 2,080 | 2,050 | 2,050 | 24,000 | 2,117.77 |
| 1985-01-28 | 2,200 | 2,200 | 2,050 | 2,080 | 37,000 | 2,148.76 |
| 1985-01-26 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 2,272.73 |
| 1985-01-25 | 2,200 | 2,220 | 2,200 | 2,200 | 19,000 | 2,272.73 |
| 1985-01-24 | 2,200 | 2,210 | 2,200 | 2,200 | 22,000 | 2,272.73 |
| 1985-01-23 | 2,200 | 2,230 | 2,200 | 2,210 | 41,000 | 2,283.06 |
| 1985-01-22 | 2,230 | 2,240 | 2,210 | 2,210 | 40,000 | 2,283.06 |
| 1985-01-21 | 2,210 | 2,240 | 2,210 | 2,220 | 27,000 | 2,293.39 |
| 1985-01-19 | 2,220 | 2,230 | 2,210 | 2,210 | 42,000 | 2,283.06 |
| 1985-01-18 | 2,210 | 2,280 | 2,210 | 2,240 | 16,000 | 2,314.05 |
| 1985-01-17 | 2,200 | 2,220 | 2,200 | 2,220 | 18,000 | 2,293.39 |
| 1985-01-16 | 2,320 | 2,320 | 2,200 | 2,230 | 14,000 | 2,303.72 |
| 1985-01-14 | 2,320 | 2,340 | 2,250 | 2,320 | 12,000 | 2,396.69 |
| 1985-01-11 | 2,350 | 2,390 | 2,260 | 2,320 | 22,000 | 2,396.69 |
| 1985-01-10 | 2,260 | 2,300 | 2,250 | 2,290 | 29,000 | 2,365.70 |
| 1985-01-09 | 2,250 | 2,300 | 2,250 | 2,260 | 13,000 | 2,334.71 |
| 1985-01-08 | 2,220 | 2,230 | 2,210 | 2,210 | 22,000 | 2,283.06 |
| 1985-01-07 | 2,220 | 2,220 | 2,220 | 2,220 | 23,000 | 2,293.39 |
| 1985-01-05 | 2,220 | 2,220 | 2,220 | 2,220 | 10,000 | 2,293.39 |
| 1985-01-04 | 2,200 | 2,250 | 2,200 | 2,220 | 17,000 | 2,293.39 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
