6981 (株)村田製作所 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 | 2,220 | 2,220 | 2,210 | 2,220 | 5,000 | 203.86 |
| 1985-12-26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 203.86 |
| 1985-12-25 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 202.02 |
| 1985-12-24 | 2,100 | 2,130 | 2,100 | 2,130 | 2,000 | 195.59 |
| 1985-12-23 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 197.43 |
| 1985-12-21 | 2,160 | 2,170 | 2,150 | 2,150 | 7,000 | 197.43 |
| 1985-12-20 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 197.43 |
| 1985-12-19 | 2,260 | 2,270 | 2,260 | 2,270 | 91,000 | 208.45 |
| 1985-12-18 | 2,300 | 2,300 | 2,250 | 2,250 | 7,000 | 206.61 |
| 1985-12-17 | 2,300 | 2,300 | 2,280 | 2,300 | 7,000 | 211.20 |
| 1985-12-16 | 2,310 | 2,310 | 2,280 | 2,300 | 40,000 | 211.20 |
| 1985-12-13 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 211.20 |
| 1985-12-12 | 2,290 | 2,310 | 2,290 | 2,310 | 24,000 | 212.12 |
| 1985-12-11 | 2,190 | 2,270 | 2,190 | 2,270 | 12,000 | 208.45 |
| 1985-12-10 | 2,160 | 2,190 | 2,160 | 2,190 | 11,000 | 201.10 |
| 1985-12-09 | 2,130 | 2,150 | 2,130 | 2,150 | 6,000 | 197.43 |
| 1985-12-07 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 201.10 |
| 1985-12-06 | 2,190 | 2,200 | 2,170 | 2,200 | 11,000 | 202.02 |
| 1985-12-05 | 2,140 | 2,190 | 2,140 | 2,190 | 35,000 | 201.10 |
| 1985-12-04 | 2,120 | 2,120 | 2,080 | 2,120 | 33,000 | 194.67 |
| 1985-12-03 | 2,130 | 2,130 | 2,130 | 2,130 | 6,000 | 195.59 |
| 1985-12-02 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 195.59 |
| 1985-11-30 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 195.59 |
| 1985-11-29 | 2,110 | 2,120 | 2,070 | 2,070 | 6,000 | 190.08 |
| 1985-11-28 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 193.76 |
| 1985-11-27 | 2,110 | 2,110 | 2,110 | 2,110 | 120,000 | 193.76 |
| 1985-11-26 | 2,050 | 2,080 | 2,050 | 2,050 | 15,000 | 188.25 |
| 1985-11-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 192.84 |
| 1985-11-22 | 2,100 | 2,130 | 2,090 | 2,130 | 28,000 | 195.59 |
| 1985-11-21 | 2,080 | 2,120 | 2,080 | 2,090 | 62,000 | 191.92 |
| 1985-11-20 | 1,960 | 2,100 | 1,960 | 2,080 | 121,000 | 191 |
| 1985-11-19 | 2,010 | 2,010 | 2,000 | 2,000 | 43,000 | 183.66 |
| 1985-11-18 | 2,020 | 2,020 | 2,000 | 2,000 | 5,000 | 183.66 |
| 1985-11-16 | 1,910 | 1,960 | 1,910 | 1,960 | 13,000 | 179.98 |
| 1985-11-15 | 1,940 | 1,940 | 1,940 | 1,940 | 7,000 | 178.15 |
| 1985-11-14 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 179.98 |
| 1985-11-13 | 1,990 | 1,990 | 1,980 | 1,980 | 26,000 | 181.82 |
| 1985-11-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 183.66 |
| 1985-11-11 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 | 185.49 |
| 1985-11-08 | 2,010 | 2,070 | 2,010 | 2,070 | 24,000 | 190.08 |
| 1985-11-07 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 183.66 |
| 1985-11-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 183.66 |
| 1985-11-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 183.66 |
| 1985-11-02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 179.98 |
| 1985-11-01 | 1,980 | 2,000 | 1,970 | 1,980 | 4,000 | 181.82 |
| 1985-10-31 | 2,000 | 2,000 | 1,970 | 1,970 | 2,000 | 180.90 |
| 1985-10-30 | 2,050 | 2,050 | 2,000 | 2,020 | 14,000 | 185.49 |
| 1985-10-29 | 2,020 | 2,070 | 2,000 | 2,020 | 222,000 | 185.49 |
| 1985-10-28 | 1,940 | 2,070 | 1,940 | 2,070 | 29,000 | 190.08 |
| 1985-10-26 | 1,880 | 1,950 | 1,880 | 1,950 | 8,000 | 179.06 |
| 1985-10-25 | 1,900 | 1,920 | 1,880 | 1,910 | 8,000 | 175.39 |
| 1985-10-24 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 | 172.64 |
| 1985-10-23 | 1,890 | 1,920 | 1,890 | 1,920 | 20,000 | 176.31 |
| 1985-10-22 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 169.88 |
| 1985-10-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 174.47 |
| 1985-10-19 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 172.64 |
| 1985-10-18 | 1,910 | 1,910 | 1,870 | 1,870 | 61,000 | 171.72 |
| 1985-10-17 | 1,890 | 1,890 | 1,860 | 1,860 | 77,000 | 170.80 |
| 1985-10-16 | 1,800 | 1,860 | 1,800 | 1,860 | 17,000 | 170.80 |
| 1985-10-15 | 1,800 | 1,800 | 1,790 | 1,800 | 57,000 | 165.29 |
| 1985-10-14 | 1,830 | 1,840 | 1,780 | 1,800 | 10,000 | 165.29 |
| 1985-10-11 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 165.29 |
| 1985-10-09 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 157.03 |
| 1985-10-08 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 | 156.11 |
| 1985-10-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 156.11 |
| 1985-10-05 | 1,650 | 1,670 | 1,650 | 1,670 | 3,000 | 153.35 |
| 1985-10-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 153.35 |
| 1985-10-03 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 | 154.27 |
| 1985-10-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 151.52 |
| 1985-10-01 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 151.52 |
| 1985-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 146.92 |
| 1985-09-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 143.25 |
| 1985-09-27 | 1,660 | 1,660 | 1,570 | 1,570 | 13,000 | 144.17 |
| 1985-09-26 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 151.52 |
| 1985-09-25 | 1,720 | 1,730 | 1,670 | 1,670 | 8,000 | 153.35 |
| 1985-09-24 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 160.70 |
| 1985-09-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 156.11 |
| 1985-09-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 152.43 |
| 1985-09-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 151.52 |
| 1985-09-18 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 151.52 |
| 1985-09-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 154.27 |
| 1985-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 156.11 |
| 1985-09-12 | 1,730 | 1,730 | 1,700 | 1,700 | 7,000 | 156.11 |
| 1985-09-11 | 1,700 | 1,700 | 1,680 | 1,700 | 60,000 | 156.11 |
| 1985-09-10 | 1,700 | 1,700 | 1,680 | 1,680 | 28,000 | 154.27 |
| 1985-09-09 | 1,590 | 1,620 | 1,590 | 1,620 | 2,000 | 148.76 |
| 1985-09-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 140.50 |
| 1985-09-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 139.58 |
| 1985-09-04 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 | 142.33 |
| 1985-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 137.74 |
| 1985-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 137.74 |
| 1985-08-31 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 135.90 |
| 1985-08-29 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 135.90 |
| 1985-08-28 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 135.90 |
| 1985-08-27 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 | 134.99 |
| 1985-08-26 | 1,530 | 1,530 | 1,500 | 1,500 | 18,000 | 137.74 |
| 1985-08-24 | 1,540 | 1,550 | 1,510 | 1,530 | 13,000 | 140.50 |
| 1985-08-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 140.50 |
| 1985-08-22 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 139.58 |
| 1985-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 142.33 |
| 1985-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 | 142.33 |
| 1985-08-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 143.25 |
| 1985-08-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 143.25 |
| 1985-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 96,000 | 137.74 |
| 1985-08-15 | 1,540 | 1,540 | 1,540 | 1,540 | 17,000 | 141.41 |
| 1985-08-14 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 | 144.17 |
| 1985-08-13 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 145.09 |
| 1985-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 146.92 |
| 1985-08-09 | 1,630 | 1,640 | 1,590 | 1,610 | 156,000 | 147.84 |
| 1985-08-08 | 1,680 | 1,680 | 1,650 | 1,660 | 52,000 | 152.43 |
| 1985-08-07 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 156.11 |
| 1985-08-06 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 154.27 |
| 1985-08-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 152.43 |
| 1985-08-03 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 152.43 |
| 1985-08-02 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 149.68 |
| 1985-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 128.56 |
| 1985-07-30 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 131.31 |
| 1985-07-26 | 1,500 | 1,500 | 1,450 | 1,500 | 5,000 | 137.74 |
| 1985-07-25 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 137.74 |
| 1985-07-24 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 139.58 |
| 1985-07-23 | 1,520 | 1,540 | 1,500 | 1,500 | 13,000 | 137.74 |
| 1985-07-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 139.58 |
| 1985-07-20 | 1,590 | 1,590 | 1,560 | 1,560 | 52,000 | 143.25 |
| 1985-07-19 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 146.92 |
| 1985-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 146.92 |
| 1985-07-17 | 1,610 | 1,620 | 1,610 | 1,610 | 5,000 | 147.84 |
| 1985-07-16 | 1,550 | 1,550 | 1,510 | 1,550 | 15,000 | 142.33 |
| 1985-07-15 | 1,560 | 1,560 | 1,530 | 1,530 | 10,000 | 140.50 |
| 1985-07-12 | 1,610 | 1,610 | 1,560 | 1,590 | 8,000 | 146.01 |
| 1985-07-11 | 1,660 | 1,670 | 1,630 | 1,630 | 10,000 | 149.68 |
| 1985-07-10 | 1,760 | 1,760 | 1,710 | 1,710 | 11,000 | 157.03 |
| 1985-07-09 | 1,800 | 1,800 | 1,760 | 1,760 | 105,000 | 161.62 |
| 1985-07-08 | 1,800 | 1,810 | 1,800 | 1,800 | 5,000 | 165.29 |
| 1985-07-06 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 166.21 |
| 1985-07-05 | 1,900 | 1,900 | 1,870 | 1,870 | 6,000 | 171.72 |
| 1985-07-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 174.47 |
| 1985-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 171.72 |
| 1985-07-01 | 1,860 | 1,870 | 1,860 | 1,870 | 5,000 | 171.72 |
| 1985-06-29 | 1,840 | 1,840 | 1,830 | 1,840 | 5,000 | 168.96 |
| 1985-06-28 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 168.04 |
| 1985-06-27 | 1,810 | 1,830 | 1,810 | 1,830 | 8,000 | 168.04 |
| 1985-06-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 166.21 |
| 1985-06-25 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 168.04 |
| 1985-06-24 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 168.04 |
| 1985-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 165.29 |
| 1985-06-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 165.29 |
| 1985-06-20 | 1,820 | 1,820 | 1,810 | 1,820 | 5,000 | 167.13 |
| 1985-06-19 | 1,820 | 1,820 | 1,810 | 1,810 | 260,000 | 166.21 |
| 1985-06-18 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 169.88 |
| 1985-06-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 179.06 |
| 1985-06-15 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 177.23 |
| 1985-06-14 | 1,950 | 1,950 | 1,930 | 1,930 | 2,000 | 177.23 |
| 1985-06-13 | 2,010 | 2,010 | 1,960 | 1,960 | 8,000 | 179.98 |
| 1985-06-12 | 1,970 | 1,980 | 1,970 | 1,980 | 2,000 | 181.82 |
| 1985-06-11 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 179.98 |
| 1985-06-10 | 1,810 | 1,860 | 1,810 | 1,840 | 6,000 | 168.96 |
| 1985-06-07 | 1,870 | 1,870 | 1,820 | 1,840 | 20,000 | 168.96 |
| 1985-06-06 | 1,890 | 1,890 | 1,850 | 1,850 | 11,000 | 169.88 |
| 1985-06-05 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 170.80 |
| 1985-06-04 | 1,890 | 1,920 | 1,820 | 1,820 | 21,000 | 167.13 |
| 1985-06-03 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 173.55 |
| 1985-05-31 | 2,190 | 2,190 | 2,170 | 2,170 | 6,000 | 199.27 |
| 1985-05-30 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 201.10 |
| 1985-05-29 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 200.18 |
| 1985-05-28 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 202.02 |
| 1985-05-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 202.02 |
| 1985-05-25 | 2,200 | 2,200 | 2,200 | 2,200 | 52,000 | 202.02 |
| 1985-05-24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 201.10 |
| 1985-05-23 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 200.18 |
| 1985-05-22 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 203.86 |
| 1985-05-21 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 205.69 |
| 1985-05-20 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 199.27 |
| 1985-05-17 | 2,190 | 2,230 | 2,190 | 2,230 | 2,000 | 204.78 |
| 1985-05-16 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 197.43 |
| 1985-05-15 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 202.94 |
| 1985-05-14 | 2,240 | 2,240 | 2,200 | 2,200 | 23,000 | 202.02 |
| 1985-05-13 | 2,250 | 2,250 | 2,240 | 2,240 | 3,000 | 205.69 |
| 1985-05-10 | 2,290 | 2,290 | 2,250 | 2,250 | 2,000 | 206.61 |
| 1985-05-09 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 211.20 |
| 1985-05-08 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 213.96 |
| 1985-05-07 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 213.96 |
| 1985-05-04 | 2,370 | 2,370 | 2,360 | 2,360 | 3,000 | 216.71 |
| 1985-05-02 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 216.71 |
| 1985-05-01 | 2,360 | 2,380 | 2,360 | 2,380 | 3,000 | 218.55 |
| 1985-04-30 | 2,360 | 2,400 | 2,360 | 2,400 | 3,000 | 220.39 |
| 1985-04-27 | 2,330 | 2,330 | 2,330 | 2,330 | 58,000 | 213.96 |
| 1985-04-26 | 2,300 | 2,330 | 2,300 | 2,330 | 8,000 | 213.96 |
| 1985-04-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 211.20 |
| 1985-04-24 | 2,220 | 2,250 | 2,220 | 2,250 | 5,000 | 206.61 |
| 1985-04-23 | 2,180 | 2,210 | 2,180 | 2,210 | 2,000 | 202.94 |
| 1985-04-22 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 | 200.18 |
| 1985-04-20 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 198.35 |
| 1985-04-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 202.02 |
| 1985-04-18 | 2,190 | 2,190 | 2,190 | 2,190 | 11,000 | 201.10 |
| 1985-04-17 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 202.94 |
| 1985-04-16 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 202.94 |
| 1985-04-15 | 2,210 | 2,250 | 2,210 | 2,250 | 2,000 | 206.61 |
| 1985-04-12 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 202.94 |
| 1985-04-11 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 205.69 |
| 1985-04-10 | 2,240 | 2,300 | 2,240 | 2,300 | 2,000 | 211.20 |
| 1985-04-09 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 205.69 |
| 1985-04-08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 206.61 |
| 1985-04-06 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 207.53 |
| 1985-04-05 | 2,320 | 2,340 | 2,320 | 2,320 | 4,000 | 213.04 |
| 1985-04-04 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 214.88 |
| 1985-04-03 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 214.88 |
| 1985-04-02 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 213.96 |
| 1985-04-01 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 213.04 |
| 1985-03-30 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 207.53 |
| 1985-03-29 | 2,250 | 2,250 | 2,200 | 2,200 | 3,000 | 202.02 |
| 1985-03-28 | 2,400 | 2,400 | 2,300 | 2,300 | 14,000 | 211.20 |
| 1985-03-27 | 2,420 | 2,420 | 2,380 | 2,380 | 84,000 | 218.55 |
| 1985-03-26 | 2,460 | 2,470 | 2,450 | 2,450 | 4,000 | 224.98 |
| 1985-03-25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 224.98 |
| 1985-03-23 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 226.81 |
| 1985-03-22 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 226.81 |
| 1985-03-20 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 | 230.49 |
| 1985-03-19 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 234.16 |
| 1985-03-18 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 232.32 |
| 1985-03-16 | 2,510 | 2,510 | 2,480 | 2,480 | 2,000 | 227.73 |
| 1985-03-12 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 236.46 |
| 1985-03-06 | 3,270 | 3,270 | 3,240 | 3,240 | 8,000 | 247.93 |
| 1985-03-05 | 3,260 | 3,300 | 3,260 | 3,270 | 7,000 | 250.23 |
| 1985-03-04 | 3,200 | 3,220 | 3,200 | 3,220 | 5,000 | 246.40 |
| 1985-02-28 | 3,170 | 3,170 | 3,160 | 3,160 | 3,000 | 241.81 |
| 1985-02-27 | 3,190 | 3,190 | 3,160 | 3,170 | 103,000 | 242.58 |
| 1985-02-26 | 3,140 | 3,190 | 3,140 | 3,190 | 4,000 | 244.11 |
| 1985-02-25 | 3,120 | 3,140 | 3,120 | 3,140 | 16,000 | 240.28 |
| 1985-02-23 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 237.22 |
| 1985-02-22 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 237.22 |
| 1985-02-21 | 3,200 | 3,200 | 3,160 | 3,160 | 4,000 | 241.81 |
| 1985-02-20 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 241.81 |
| 1985-02-18 | 3,190 | 3,190 | 3,150 | 3,160 | 7,000 | 241.81 |
| 1985-02-16 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 242.58 |
| 1985-02-07 | 2,940 | 2,940 | 2,900 | 2,900 | 11,000 | 221.92 |
| 1985-01-19 | 2,850 | 2,880 | 2,850 | 2,880 | 2,000 | 220.39 |
| 1985-01-18 | 2,900 | 2,900 | 2,870 | 2,880 | 5,000 | 220.39 |
| 1985-01-17 | 2,910 | 2,910 | 2,880 | 2,880 | 13,000 | 220.39 |
| 1985-01-16 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 219.62 |
| 1985-01-14 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 218.86 |
| 1985-01-11 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 218.86 |
| 1985-01-07 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 199.73 |
| 1985-01-04 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 195.13 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
