6971 京セラ(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 | 4,590 | 4,600 | 4,510 | 4,590 | 79,000 | 546.43 |
| 1985-12-27 | 4,580 | 4,640 | 4,550 | 4,560 | 112,000 | 542.86 |
| 1985-12-26 | 4,640 | 4,660 | 4,600 | 4,610 | 196,000 | 548.81 |
| 1985-12-25 | 4,570 | 4,650 | 4,570 | 4,650 | 138,000 | 553.57 |
| 1985-12-24 | 4,500 | 4,550 | 4,480 | 4,530 | 133,000 | 539.29 |
| 1985-12-23 | 4,480 | 4,500 | 4,460 | 4,500 | 133,000 | 535.71 |
| 1985-12-21 | 4,480 | 4,530 | 4,480 | 4,500 | 50,000 | 535.71 |
| 1985-12-20 | 4,460 | 4,570 | 4,440 | 4,550 | 216,000 | 541.67 |
| 1985-12-19 | 4,540 | 4,540 | 4,410 | 4,510 | 284,000 | 536.91 |
| 1985-12-18 | 4,550 | 4,640 | 4,530 | 4,560 | 237,000 | 542.86 |
| 1985-12-17 | 4,720 | 4,750 | 4,600 | 4,600 | 292,000 | 547.62 |
| 1985-12-16 | 4,830 | 4,860 | 4,760 | 4,760 | 449,000 | 566.67 |
| 1985-12-13 | 4,760 | 4,850 | 4,700 | 4,740 | 523,000 | 564.29 |
| 1985-12-12 | 4,800 | 4,870 | 4,760 | 4,810 | 1,204,000 | 572.62 |
| 1985-12-11 | 4,480 | 4,740 | 4,450 | 4,650 | 1,384,000 | 553.57 |
| 1985-12-10 | 4,420 | 4,460 | 4,390 | 4,450 | 460,000 | 529.76 |
| 1985-12-09 | 4,320 | 4,400 | 4,320 | 4,370 | 286,000 | 520.24 |
| 1985-12-07 | 4,350 | 4,390 | 4,340 | 4,370 | 260,000 | 520.24 |
| 1985-12-06 | 4,300 | 4,450 | 4,300 | 4,420 | 1,423,000 | 526.19 |
| 1985-12-05 | 4,140 | 4,250 | 4,130 | 4,240 | 523,000 | 504.76 |
| 1985-12-04 | 4,030 | 4,060 | 4,000 | 4,050 | 90,000 | 482.14 |
| 1985-12-03 | 4,040 | 4,060 | 4,040 | 4,040 | 108,000 | 480.95 |
| 1985-12-02 | 4,090 | 4,090 | 4,030 | 4,030 | 51,000 | 479.76 |
| 1985-11-30 | 4,050 | 4,070 | 4,030 | 4,040 | 62,000 | 480.95 |
| 1985-11-29 | 4,040 | 4,050 | 4,010 | 4,050 | 60,000 | 482.14 |
| 1985-11-28 | 4,030 | 4,050 | 4,030 | 4,030 | 69,000 | 479.76 |
| 1985-11-27 | 4,100 | 4,100 | 4,020 | 4,030 | 88,000 | 479.76 |
| 1985-11-26 | 4,100 | 4,100 | 4,060 | 4,080 | 148,000 | 485.71 |
| 1985-11-25 | 4,140 | 4,190 | 4,110 | 4,150 | 71,000 | 494.05 |
| 1985-11-22 | 4,160 | 4,210 | 4,120 | 4,140 | 280,000 | 492.86 |
| 1985-11-21 | 4,230 | 4,270 | 4,060 | 4,060 | 351,000 | 483.33 |
| 1985-11-20 | 3,960 | 4,200 | 3,950 | 4,180 | 324,000 | 497.62 |
| 1985-11-19 | 3,990 | 4,040 | 3,890 | 4,000 | 155,000 | 476.19 |
| 1985-11-18 | 3,950 | 4,020 | 3,950 | 4,020 | 86,000 | 478.57 |
| 1985-11-16 | 3,930 | 3,970 | 3,930 | 3,970 | 51,000 | 472.62 |
| 1985-11-15 | 3,760 | 3,970 | 3,760 | 3,940 | 210,000 | 469.05 |
| 1985-11-14 | 3,810 | 3,850 | 3,750 | 3,800 | 156,000 | 452.38 |
| 1985-11-13 | 3,870 | 3,910 | 3,840 | 3,850 | 98,000 | 458.33 |
| 1985-11-12 | 4,000 | 4,000 | 3,860 | 3,870 | 104,000 | 460.71 |
| 1985-11-11 | 3,970 | 3,990 | 3,950 | 3,950 | 69,000 | 470.24 |
| 1985-11-08 | 3,910 | 3,960 | 3,890 | 3,930 | 218,000 | 467.86 |
| 1985-11-07 | 4,070 | 4,070 | 3,900 | 3,920 | 231,000 | 466.67 |
| 1985-11-06 | 4,020 | 4,090 | 4,020 | 4,020 | 270,000 | 478.57 |
| 1985-11-05 | 4,090 | 4,100 | 4,030 | 4,050 | 77,000 | 482.14 |
| 1985-11-02 | 4,080 | 4,170 | 4,080 | 4,140 | 132,000 | 492.86 |
| 1985-11-01 | 4,160 | 4,190 | 4,050 | 4,180 | 242,000 | 497.62 |
| 1985-10-31 | 4,310 | 4,320 | 4,250 | 4,290 | 319,000 | 510.71 |
| 1985-10-30 | 4,030 | 4,330 | 4,030 | 4,330 | 828,000 | 515.48 |
| 1985-10-29 | 4,030 | 4,090 | 3,990 | 4,030 | 640,000 | 479.76 |
| 1985-10-28 | 3,870 | 4,030 | 3,840 | 4,030 | 551,000 | 479.76 |
| 1985-10-26 | 3,820 | 3,870 | 3,770 | 3,870 | 200,000 | 460.71 |
| 1985-10-25 | 3,820 | 3,900 | 3,750 | 3,800 | 551,000 | 452.38 |
| 1985-10-24 | 3,670 | 3,720 | 3,650 | 3,720 | 234,000 | 442.86 |
| 1985-10-23 | 3,680 | 3,690 | 3,620 | 3,620 | 175,000 | 430.95 |
| 1985-10-22 | 3,680 | 3,680 | 3,630 | 3,670 | 86,000 | 436.91 |
| 1985-10-21 | 3,660 | 3,690 | 3,620 | 3,690 | 42,000 | 439.29 |
| 1985-10-19 | 3,700 | 3,730 | 3,660 | 3,660 | 76,000 | 435.71 |
| 1985-10-18 | 3,790 | 3,800 | 3,730 | 3,730 | 320,000 | 444.05 |
| 1985-10-17 | 3,750 | 3,830 | 3,730 | 3,780 | 410,000 | 450 |
| 1985-10-16 | 3,650 | 3,700 | 3,640 | 3,700 | 387,000 | 440.48 |
| 1985-10-15 | 3,620 | 3,630 | 3,570 | 3,630 | 100,000 | 432.14 |
| 1985-10-14 | 3,660 | 3,670 | 3,610 | 3,650 | 300,000 | 434.52 |
| 1985-10-11 | 3,590 | 3,650 | 3,570 | 3,630 | 330,000 | 432.14 |
| 1985-10-09 | 3,380 | 3,580 | 3,380 | 3,540 | 206,000 | 421.43 |
| 1985-10-08 | 3,300 | 3,390 | 3,300 | 3,390 | 89,000 | 403.57 |
| 1985-10-07 | 3,300 | 3,330 | 3,250 | 3,320 | 85,000 | 395.24 |
| 1985-10-05 | 3,240 | 3,250 | 3,240 | 3,250 | 48,000 | 386.91 |
| 1985-10-04 | 3,250 | 3,300 | 3,250 | 3,250 | 81,000 | 386.91 |
| 1985-10-03 | 3,360 | 3,360 | 3,300 | 3,300 | 86,000 | 392.86 |
| 1985-10-02 | 3,340 | 3,380 | 3,310 | 3,310 | 91,000 | 394.05 |
| 1985-10-01 | 3,160 | 3,350 | 3,160 | 3,340 | 158,000 | 397.62 |
| 1985-09-30 | 3,100 | 3,200 | 3,100 | 3,160 | 107,000 | 376.19 |
| 1985-09-28 | 3,020 | 3,100 | 3,000 | 3,100 | 189,000 | 369.05 |
| 1985-09-27 | 3,110 | 3,160 | 3,050 | 3,050 | 363,000 | 363.10 |
| 1985-09-26 | 3,310 | 3,380 | 3,200 | 3,260 | 251,000 | 388.10 |
| 1985-09-25 | 3,450 | 3,450 | 3,400 | 3,400 | 210,000 | 404.76 |
| 1985-09-24 | 3,520 | 3,530 | 3,480 | 3,480 | 165,000 | 414.29 |
| 1985-09-21 | 3,490 | 3,550 | 3,480 | 3,530 | 105,000 | 420.24 |
| 1985-09-20 | 3,440 | 3,490 | 3,430 | 3,490 | 107,000 | 415.48 |
| 1985-09-19 | 3,510 | 3,550 | 3,440 | 3,440 | 110,000 | 409.52 |
| 1985-09-18 | 3,490 | 3,540 | 3,490 | 3,540 | 72,000 | 421.43 |
| 1985-09-17 | 3,630 | 3,630 | 3,550 | 3,560 | 42,000 | 423.81 |
| 1985-09-13 | 3,590 | 3,600 | 3,550 | 3,600 | 111,000 | 428.57 |
| 1985-09-12 | 3,620 | 3,630 | 3,600 | 3,610 | 176,000 | 429.76 |
| 1985-09-11 | 3,590 | 3,660 | 3,560 | 3,620 | 264,000 | 430.95 |
| 1985-09-10 | 3,560 | 3,600 | 3,550 | 3,590 | 124,000 | 427.38 |
| 1985-09-09 | 3,470 | 3,560 | 3,460 | 3,550 | 117,000 | 422.62 |
| 1985-09-07 | 3,480 | 3,530 | 3,450 | 3,450 | 134,000 | 410.71 |
| 1985-09-06 | 3,430 | 3,490 | 3,430 | 3,430 | 52,000 | 408.33 |
| 1985-09-05 | 3,400 | 3,420 | 3,400 | 3,420 | 119,000 | 407.14 |
| 1985-09-04 | 3,410 | 3,440 | 3,400 | 3,440 | 109,000 | 409.52 |
| 1985-09-03 | 3,430 | 3,440 | 3,410 | 3,410 | 95,000 | 405.95 |
| 1985-09-02 | 3,430 | 3,440 | 3,420 | 3,440 | 110,000 | 409.52 |
| 1985-08-31 | 3,410 | 3,430 | 3,410 | 3,420 | 88,000 | 407.14 |
| 1985-08-30 | 3,460 | 3,460 | 3,420 | 3,430 | 121,000 | 408.33 |
| 1985-08-29 | 3,460 | 3,500 | 3,450 | 3,460 | 112,000 | 411.91 |
| 1985-08-28 | 3,560 | 3,560 | 3,500 | 3,510 | 204,000 | 417.86 |
| 1985-08-27 | 3,560 | 3,600 | 3,560 | 3,560 | 83,000 | 423.81 |
| 1985-08-26 | 3,600 | 3,600 | 3,560 | 3,600 | 137,000 | 428.57 |
| 1985-08-24 | 3,680 | 3,680 | 3,660 | 3,660 | 32,000 | 435.71 |
| 1985-08-23 | 3,660 | 3,730 | 3,640 | 3,730 | 142,000 | 444.05 |
| 1985-08-22 | 3,710 | 3,750 | 3,700 | 3,700 | 70,000 | 440.48 |
| 1985-08-21 | 3,650 | 3,680 | 3,650 | 3,680 | 39,000 | 438.10 |
| 1985-08-20 | 3,700 | 3,710 | 3,650 | 3,650 | 91,000 | 434.52 |
| 1985-08-19 | 3,780 | 3,780 | 3,740 | 3,740 | 53,000 | 445.24 |
| 1985-08-17 | 3,790 | 3,800 | 3,750 | 3,780 | 32,000 | 450 |
| 1985-08-16 | 3,830 | 3,830 | 3,770 | 3,770 | 82,000 | 448.81 |
| 1985-08-15 | 3,860 | 3,860 | 3,810 | 3,840 | 53,000 | 457.14 |
| 1985-08-14 | 3,840 | 3,870 | 3,810 | 3,810 | 41,000 | 453.57 |
| 1985-08-13 | 3,810 | 3,840 | 3,810 | 3,810 | 45,000 | 453.57 |
| 1985-08-12 | 3,840 | 3,880 | 3,820 | 3,880 | 62,000 | 461.91 |
| 1985-08-09 | 3,870 | 3,870 | 3,840 | 3,840 | 55,000 | 457.14 |
| 1985-08-08 | 3,890 | 3,890 | 3,860 | 3,870 | 62,000 | 460.71 |
| 1985-08-07 | 3,890 | 3,910 | 3,850 | 3,890 | 146,000 | 463.10 |
| 1985-08-06 | 3,790 | 3,950 | 3,760 | 3,940 | 268,000 | 469.05 |
| 1985-08-05 | 3,800 | 3,800 | 3,770 | 3,790 | 83,000 | 451.19 |
| 1985-08-03 | 3,840 | 3,840 | 3,790 | 3,830 | 61,000 | 455.95 |
| 1985-08-02 | 3,820 | 3,840 | 3,770 | 3,790 | 264,000 | 451.19 |
| 1985-08-01 | 3,620 | 3,840 | 3,620 | 3,790 | 281,000 | 451.19 |
| 1985-07-31 | 3,630 | 3,630 | 3,590 | 3,590 | 146,000 | 427.38 |
| 1985-07-30 | 3,600 | 3,600 | 3,510 | 3,510 | 124,000 | 417.86 |
| 1985-07-29 | 3,600 | 3,670 | 3,570 | 3,620 | 147,000 | 430.95 |
| 1985-07-27 | 3,550 | 3,600 | 3,550 | 3,570 | 119,000 | 425 |
| 1985-07-26 | 3,550 | 3,550 | 3,500 | 3,550 | 214,000 | 422.62 |
| 1985-07-25 | 3,690 | 3,700 | 3,560 | 3,600 | 219,000 | 428.57 |
| 1985-07-24 | 3,740 | 3,760 | 3,730 | 3,750 | 84,000 | 446.43 |
| 1985-07-23 | 3,800 | 3,800 | 3,730 | 3,730 | 78,000 | 444.05 |
| 1985-07-22 | 3,780 | 3,830 | 3,750 | 3,750 | 164,000 | 446.43 |
| 1985-07-20 | 3,850 | 3,870 | 3,810 | 3,840 | 87,000 | 457.14 |
| 1985-07-19 | 3,870 | 3,900 | 3,840 | 3,860 | 102,000 | 459.52 |
| 1985-07-18 | 3,900 | 3,930 | 3,870 | 3,900 | 96,000 | 464.29 |
| 1985-07-17 | 3,920 | 3,950 | 3,880 | 3,930 | 151,000 | 467.86 |
| 1985-07-16 | 3,800 | 3,900 | 3,760 | 3,880 | 125,000 | 461.91 |
| 1985-07-15 | 3,800 | 3,840 | 3,750 | 3,810 | 129,000 | 453.57 |
| 1985-07-12 | 3,770 | 3,800 | 3,750 | 3,750 | 174,000 | 446.43 |
| 1985-07-11 | 3,820 | 3,840 | 3,790 | 3,830 | 318,000 | 455.95 |
| 1985-07-10 | 3,890 | 3,900 | 3,800 | 3,810 | 322,000 | 453.57 |
| 1985-07-09 | 3,850 | 3,900 | 3,850 | 3,890 | 271,000 | 463.10 |
| 1985-07-08 | 3,960 | 3,990 | 3,880 | 3,900 | 347,000 | 464.29 |
| 1985-07-06 | 4,000 | 4,070 | 4,000 | 4,000 | 83,000 | 476.19 |
| 1985-07-05 | 4,100 | 4,120 | 4,010 | 4,020 | 225,000 | 478.57 |
| 1985-07-04 | 4,190 | 4,190 | 4,120 | 4,120 | 133,000 | 490.48 |
| 1985-07-03 | 4,230 | 4,240 | 4,210 | 4,240 | 65,000 | 504.76 |
| 1985-07-02 | 4,300 | 4,340 | 4,250 | 4,270 | 155,000 | 508.33 |
| 1985-07-01 | 4,300 | 4,350 | 4,280 | 4,280 | 106,000 | 509.52 |
| 1985-06-29 | 4,360 | 4,390 | 4,350 | 4,350 | 110,000 | 517.86 |
| 1985-06-28 | 4,300 | 4,360 | 4,280 | 4,350 | 217,000 | 517.86 |
| 1985-06-27 | 4,350 | 4,350 | 4,280 | 4,340 | 243,000 | 516.67 |
| 1985-06-26 | 4,160 | 4,400 | 4,150 | 4,380 | 501,000 | 521.43 |
| 1985-06-25 | 4,000 | 4,160 | 3,990 | 4,160 | 366,000 | 495.24 |
| 1985-06-24 | 3,960 | 3,990 | 3,900 | 3,990 | 203,000 | 475 |
| 1985-06-22 | 3,880 | 3,970 | 3,880 | 3,960 | 209,000 | 471.43 |
| 1985-06-21 | 3,850 | 3,950 | 3,850 | 3,900 | 202,000 | 464.29 |
| 1985-06-20 | 3,950 | 3,960 | 3,900 | 3,950 | 205,000 | 470.24 |
| 1985-06-19 | 4,100 | 4,100 | 3,940 | 3,980 | 432,000 | 473.81 |
| 1985-06-18 | 4,150 | 4,160 | 4,090 | 4,100 | 167,000 | 488.10 |
| 1985-06-17 | 4,210 | 4,230 | 4,150 | 4,160 | 159,000 | 495.24 |
| 1985-06-15 | 4,280 | 4,290 | 4,240 | 4,240 | 70,000 | 504.76 |
| 1985-06-14 | 4,280 | 4,300 | 4,250 | 4,300 | 112,000 | 511.91 |
| 1985-06-13 | 4,300 | 4,300 | 4,280 | 4,300 | 74,000 | 511.91 |
| 1985-06-12 | 4,420 | 4,430 | 4,300 | 4,380 | 149,000 | 521.43 |
| 1985-06-11 | 4,470 | 4,500 | 4,320 | 4,440 | 140,000 | 528.57 |
| 1985-06-10 | 4,350 | 4,510 | 4,340 | 4,500 | 135,000 | 535.71 |
| 1985-06-07 | 4,350 | 4,400 | 4,200 | 4,400 | 268,000 | 523.81 |
| 1985-06-06 | 4,430 | 4,460 | 4,350 | 4,350 | 117,000 | 517.86 |
| 1985-06-05 | 4,330 | 4,500 | 4,330 | 4,480 | 213,000 | 533.33 |
| 1985-06-04 | 4,210 | 4,300 | 4,200 | 4,260 | 233,000 | 507.14 |
| 1985-06-03 | 4,150 | 4,260 | 4,150 | 4,260 | 188,000 | 507.14 |
| 1985-06-01 | 4,400 | 4,400 | 4,300 | 4,300 | 154,000 | 511.91 |
| 1985-05-31 | 4,600 | 4,630 | 4,500 | 4,530 | 205,000 | 539.29 |
| 1985-05-30 | 4,700 | 4,710 | 4,650 | 4,650 | 118,000 | 553.57 |
| 1985-05-29 | 4,700 | 4,730 | 4,650 | 4,700 | 172,000 | 559.52 |
| 1985-05-28 | 4,770 | 4,790 | 4,730 | 4,730 | 100,000 | 563.10 |
| 1985-05-27 | 4,800 | 4,800 | 4,760 | 4,790 | 69,000 | 570.24 |
| 1985-05-25 | 4,840 | 4,850 | 4,810 | 4,810 | 39,000 | 572.62 |
| 1985-05-24 | 4,820 | 4,880 | 4,800 | 4,840 | 68,000 | 576.19 |
| 1985-05-23 | 4,940 | 4,960 | 4,830 | 4,830 | 58,000 | 575 |
| 1985-05-22 | 4,960 | 5,000 | 4,900 | 4,960 | 199,000 | 590.48 |
| 1985-05-21 | 4,970 | 5,040 | 4,950 | 4,960 | 240,000 | 590.48 |
| 1985-05-20 | 4,900 | 4,940 | 4,880 | 4,940 | 100,000 | 588.10 |
| 1985-05-18 | 4,810 | 4,880 | 4,800 | 4,880 | 89,000 | 580.95 |
| 1985-05-17 | 4,750 | 4,850 | 4,740 | 4,800 | 123,000 | 571.43 |
| 1985-05-16 | 4,650 | 4,780 | 4,610 | 4,740 | 129,000 | 564.29 |
| 1985-05-15 | 4,740 | 4,790 | 4,650 | 4,660 | 409,000 | 554.76 |
| 1985-05-14 | 4,650 | 4,800 | 4,650 | 4,700 | 295,000 | 559.52 |
| 1985-05-13 | 4,890 | 4,900 | 4,600 | 4,600 | 538,000 | 547.62 |
| 1985-05-10 | 5,050 | 5,090 | 4,950 | 4,990 | 239,000 | 594.05 |
| 1985-05-09 | 5,150 | 5,180 | 5,130 | 5,150 | 143,000 | 613.10 |
| 1985-05-08 | 5,230 | 5,230 | 5,180 | 5,180 | 165,000 | 616.67 |
| 1985-05-07 | 5,210 | 5,290 | 5,210 | 5,230 | 105,000 | 622.62 |
| 1985-05-04 | 5,300 | 5,350 | 5,280 | 5,310 | 107,000 | 632.14 |
| 1985-05-02 | 5,360 | 5,370 | 5,320 | 5,320 | 103,000 | 633.33 |
| 1985-05-01 | 5,360 | 5,400 | 5,350 | 5,370 | 170,000 | 639.29 |
| 1985-04-30 | 5,440 | 5,440 | 5,350 | 5,360 | 78,000 | 638.10 |
| 1985-04-27 | 5,380 | 5,450 | 5,350 | 5,360 | 75,000 | 638.10 |
| 1985-04-26 | 5,400 | 5,450 | 5,350 | 5,380 | 187,000 | 640.48 |
| 1985-04-25 | 5,330 | 5,400 | 5,300 | 5,330 | 115,000 | 634.52 |
| 1985-04-24 | 5,400 | 5,400 | 5,350 | 5,350 | 53,000 | 636.91 |
| 1985-04-23 | 5,350 | 5,350 | 5,270 | 5,300 | 79,000 | 630.95 |
| 1985-04-22 | 5,400 | 5,400 | 5,300 | 5,350 | 128,000 | 636.91 |
| 1985-04-20 | 5,300 | 5,400 | 5,300 | 5,400 | 97,000 | 642.86 |
| 1985-04-19 | 5,100 | 5,340 | 5,080 | 5,290 | 184,000 | 629.76 |
| 1985-04-18 | 5,200 | 5,250 | 5,150 | 5,200 | 179,000 | 619.05 |
| 1985-04-17 | 5,260 | 5,310 | 5,200 | 5,200 | 224,000 | 619.05 |
| 1985-04-16 | 5,400 | 5,410 | 5,190 | 5,190 | 292,000 | 617.86 |
| 1985-04-15 | 5,500 | 5,500 | 5,410 | 5,410 | 125,000 | 644.05 |
| 1985-04-12 | 5,450 | 5,470 | 5,410 | 5,410 | 290,000 | 644.05 |
| 1985-04-11 | 5,690 | 5,820 | 5,500 | 5,550 | 303,000 | 660.71 |
| 1985-04-10 | 5,540 | 5,650 | 5,520 | 5,630 | 71,000 | 670.24 |
| 1985-04-09 | 5,530 | 5,550 | 5,500 | 5,510 | 76,000 | 655.95 |
| 1985-04-08 | 5,500 | 5,550 | 5,500 | 5,530 | 96,000 | 658.33 |
| 1985-04-06 | 5,550 | 5,550 | 5,510 | 5,550 | 28,000 | 660.71 |
| 1985-04-05 | 5,600 | 5,600 | 5,550 | 5,580 | 105,000 | 664.29 |
| 1985-04-04 | 5,640 | 5,640 | 5,600 | 5,600 | 116,000 | 666.67 |
| 1985-04-03 | 5,640 | 5,690 | 5,600 | 5,690 | 187,000 | 677.38 |
| 1985-04-02 | 5,550 | 5,600 | 5,520 | 5,590 | 130,000 | 665.48 |
| 1985-04-01 | 5,390 | 5,450 | 5,380 | 5,450 | 232,000 | 648.81 |
| 1985-03-30 | 5,400 | 5,450 | 5,320 | 5,400 | 342,000 | 642.86 |
| 1985-03-29 | 5,810 | 5,810 | 5,500 | 5,500 | 200,000 | 654.76 |
| 1985-03-28 | 5,900 | 5,900 | 5,840 | 5,850 | 156,000 | 696.43 |
| 1985-03-27 | 5,850 | 5,850 | 5,750 | 5,850 | 255,000 | 696.43 |
| 1985-03-26 | 6,050 | 6,090 | 5,860 | 5,880 | 240,000 | 700 |
| 1985-03-25 | 6,110 | 6,120 | 6,050 | 6,050 | 128,000 | 720.24 |
| 1985-03-23 | 6,130 | 6,150 | 6,110 | 6,120 | 158,000 | 728.57 |
| 1985-03-22 | 6,170 | 6,170 | 6,120 | 6,130 | 177,000 | 729.76 |
| 1985-03-20 | 6,200 | 6,210 | 6,150 | 6,170 | 135,000 | 734.52 |
| 1985-03-19 | 6,100 | 6,150 | 6,080 | 6,150 | 111,000 | 732.14 |
| 1985-03-18 | 6,110 | 6,130 | 6,100 | 6,100 | 101,000 | 726.19 |
| 1985-03-16 | 6,120 | 6,130 | 6,110 | 6,110 | 73,000 | 727.38 |
| 1985-03-15 | 6,120 | 6,150 | 6,110 | 6,130 | 78,000 | 729.76 |
| 1985-03-14 | 6,120 | 6,180 | 6,110 | 6,120 | 105,000 | 728.57 |
| 1985-03-13 | 6,130 | 6,180 | 6,120 | 6,150 | 111,000 | 732.14 |
| 1985-03-12 | 6,110 | 6,180 | 6,100 | 6,150 | 151,000 | 732.14 |
| 1985-03-11 | 6,160 | 6,180 | 6,130 | 6,130 | 152,000 | 729.76 |
| 1985-03-08 | 6,260 | 6,270 | 6,200 | 6,230 | 162,000 | 741.67 |
| 1985-03-07 | 6,300 | 6,320 | 6,250 | 6,300 | 200,000 | 750 |
| 1985-03-06 | 6,340 | 6,350 | 6,280 | 6,280 | 258,000 | 747.62 |
| 1985-03-05 | 6,350 | 6,390 | 6,340 | 6,350 | 146,000 | 755.95 |
| 1985-03-04 | 6,350 | 6,400 | 6,350 | 6,350 | 148,000 | 755.95 |
| 1985-03-02 | 6,400 | 6,400 | 6,340 | 6,400 | 159,000 | 761.91 |
| 1985-03-01 | 6,450 | 6,450 | 6,350 | 6,410 | 240,000 | 763.10 |
| 1985-02-28 | 6,250 | 6,340 | 6,250 | 6,270 | 487,000 | 746.43 |
| 1985-02-27 | 6,400 | 6,420 | 6,230 | 6,250 | 375,000 | 744.05 |
| 1985-02-26 | 6,560 | 6,600 | 6,450 | 6,450 | 672,000 | 767.86 |
| 1985-02-25 | 6,510 | 6,530 | 6,470 | 6,480 | 118,000 | 771.43 |
| 1985-02-23 | 6,520 | 6,550 | 6,500 | 6,530 | 55,000 | 777.38 |
| 1985-02-22 | 6,460 | 6,550 | 6,460 | 6,510 | 216,000 | 775 |
| 1985-02-21 | 6,380 | 6,550 | 6,380 | 6,450 | 270,000 | 767.86 |
| 1985-02-20 | 6,680 | 6,680 | 6,400 | 6,400 | 703,000 | 761.91 |
| 1985-02-19 | 6,770 | 6,770 | 6,680 | 6,680 | 241,000 | 795.24 |
| 1985-02-18 | 6,780 | 6,780 | 6,710 | 6,750 | 209,000 | 803.57 |
| 1985-02-16 | 6,710 | 6,770 | 6,650 | 6,770 | 620,000 | 805.95 |
| 1985-02-15 | 6,950 | 7,190 | 6,920 | 6,950 | 916,000 | 827.38 |
| 1985-02-14 | 6,700 | 6,980 | 6,700 | 6,910 | 300,000 | 822.62 |
| 1985-02-13 | 6,720 | 6,780 | 6,700 | 6,710 | 74,000 | 798.81 |
| 1985-02-12 | 6,700 | 6,780 | 6,690 | 6,780 | 60,000 | 807.14 |
| 1985-02-08 | 6,780 | 6,800 | 6,700 | 6,700 | 167,000 | 797.62 |
| 1985-02-07 | 6,660 | 6,780 | 6,660 | 6,780 | 82,000 | 807.14 |
| 1985-02-06 | 6,660 | 6,700 | 6,620 | 6,650 | 131,000 | 791.67 |
| 1985-02-05 | 6,700 | 6,720 | 6,570 | 6,600 | 204,000 | 785.71 |
| 1985-02-04 | 6,750 | 6,750 | 6,690 | 6,690 | 219,000 | 796.43 |
| 1985-02-02 | 6,800 | 6,800 | 6,760 | 6,760 | 147,000 | 804.76 |
| 1985-02-01 | 6,850 | 6,910 | 6,820 | 6,820 | 104,000 | 811.91 |
| 1985-01-31 | 6,980 | 6,980 | 6,820 | 6,930 | 124,000 | 825 |
| 1985-01-30 | 6,890 | 6,890 | 6,810 | 6,880 | 156,000 | 819.05 |
| 1985-01-29 | 6,810 | 6,870 | 6,790 | 6,790 | 154,000 | 808.33 |
| 1985-01-28 | 6,750 | 6,910 | 6,750 | 6,910 | 79,000 | 822.62 |
| 1985-01-26 | 6,800 | 6,840 | 6,790 | 6,800 | 77,000 | 809.52 |
| 1985-01-25 | 6,910 | 6,910 | 6,880 | 6,900 | 83,000 | 821.43 |
| 1985-01-24 | 6,920 | 6,990 | 6,910 | 6,990 | 101,000 | 832.14 |
| 1985-01-23 | 7,080 | 7,080 | 6,940 | 7,000 | 82,000 | 833.33 |
| 1985-01-22 | 7,150 | 7,160 | 7,010 | 7,100 | 257,000 | 845.24 |
| 1985-01-21 | 6,960 | 7,090 | 6,960 | 7,060 | 205,000 | 840.48 |
| 1985-01-19 | 6,940 | 7,000 | 6,940 | 6,990 | 98,000 | 832.14 |
| 1985-01-18 | 6,930 | 6,990 | 6,910 | 6,940 | 126,000 | 826.19 |
| 1985-01-17 | 6,930 | 7,000 | 6,900 | 6,990 | 128,000 | 832.14 |
| 1985-01-16 | 6,940 | 7,000 | 6,900 | 6,930 | 69,000 | 825 |
| 1985-01-14 | 6,850 | 6,850 | 6,770 | 6,850 | 81,000 | 815.48 |
| 1985-01-11 | 6,860 | 6,890 | 6,810 | 6,810 | 139,000 | 810.71 |
| 1985-01-10 | 6,800 | 6,890 | 6,800 | 6,860 | 276,000 | 816.67 |
| 1985-01-09 | 6,880 | 6,890 | 6,750 | 6,750 | 161,000 | 803.57 |
| 1985-01-08 | 6,780 | 6,890 | 6,720 | 6,790 | 142,000 | 808.33 |
| 1985-01-07 | 6,800 | 6,800 | 6,770 | 6,770 | 108,000 | 805.95 |
| 1985-01-05 | 6,810 | 6,820 | 6,800 | 6,820 | 51,000 | 811.91 |
| 1985-01-04 | 6,840 | 6,890 | 6,820 | 6,820 | 63,000 | 811.91 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
