7203 トヨタ自動車(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 | 1,200 | 1,230 | 1,200 | 1,220 | 426,000 | 182.91 |
| 1985-12-27 | 1,190 | 1,210 | 1,190 | 1,210 | 328,000 | 181.41 |
| 1985-12-26 | 1,220 | 1,220 | 1,190 | 1,200 | 459,000 | 179.91 |
| 1985-12-25 | 1,220 | 1,220 | 1,200 | 1,210 | 505,000 | 181.41 |
| 1985-12-24 | 1,210 | 1,220 | 1,210 | 1,220 | 471,000 | 182.91 |
| 1985-12-23 | 1,190 | 1,220 | 1,190 | 1,210 | 125,000 | 181.41 |
| 1985-12-21 | 1,200 | 1,210 | 1,190 | 1,190 | 201,000 | 178.41 |
| 1985-12-20 | 1,220 | 1,230 | 1,200 | 1,210 | 414,000 | 181.41 |
| 1985-12-19 | 1,230 | 1,230 | 1,210 | 1,230 | 368,000 | 184.40 |
| 1985-12-18 | 1,220 | 1,230 | 1,210 | 1,230 | 392,000 | 184.40 |
| 1985-12-17 | 1,250 | 1,250 | 1,220 | 1,220 | 865,000 | 182.91 |
| 1985-12-16 | 1,240 | 1,260 | 1,240 | 1,240 | 1,484,000 | 185.90 |
| 1985-12-13 | 1,200 | 1,220 | 1,190 | 1,220 | 1,072,000 | 182.91 |
| 1985-12-12 | 1,190 | 1,200 | 1,180 | 1,200 | 1,426,000 | 179.91 |
| 1985-12-11 | 1,150 | 1,160 | 1,140 | 1,160 | 617,000 | 173.91 |
| 1985-12-10 | 1,150 | 1,160 | 1,140 | 1,150 | 387,000 | 172.41 |
| 1985-12-09 | 1,150 | 1,160 | 1,140 | 1,150 | 271,000 | 172.41 |
| 1985-12-07 | 1,150 | 1,160 | 1,140 | 1,150 | 226,000 | 172.41 |
| 1985-12-06 | 1,160 | 1,160 | 1,150 | 1,150 | 385,000 | 172.41 |
| 1985-12-05 | 1,160 | 1,160 | 1,130 | 1,150 | 398,000 | 172.41 |
| 1985-12-04 | 1,130 | 1,140 | 1,120 | 1,140 | 201,000 | 170.91 |
| 1985-12-03 | 1,140 | 1,140 | 1,120 | 1,120 | 273,000 | 167.91 |
| 1985-12-02 | 1,150 | 1,160 | 1,140 | 1,150 | 107,000 | 172.41 |
| 1985-11-30 | 1,150 | 1,160 | 1,140 | 1,160 | 156,000 | 173.91 |
| 1985-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 125,000 | 172.41 |
| 1985-11-28 | 1,160 | 1,160 | 1,150 | 1,160 | 191,000 | 173.91 |
| 1985-11-27 | 1,160 | 1,160 | 1,150 | 1,160 | 481,000 | 173.91 |
| 1985-11-26 | 1,160 | 1,170 | 1,150 | 1,170 | 339,000 | 175.41 |
| 1985-11-25 | 1,170 | 1,170 | 1,150 | 1,160 | 493,000 | 173.91 |
| 1985-11-22 | 1,150 | 1,160 | 1,140 | 1,160 | 982,000 | 173.91 |
| 1985-11-21 | 1,150 | 1,160 | 1,140 | 1,150 | 737,000 | 172.41 |
| 1985-11-20 | 1,120 | 1,140 | 1,120 | 1,140 | 497,000 | 170.91 |
| 1985-11-19 | 1,120 | 1,130 | 1,110 | 1,110 | 161,000 | 166.41 |
| 1985-11-18 | 1,120 | 1,130 | 1,110 | 1,110 | 281,000 | 166.41 |
| 1985-11-16 | 1,120 | 1,120 | 1,110 | 1,120 | 131,000 | 167.91 |
| 1985-11-15 | 1,120 | 1,130 | 1,110 | 1,120 | 278,000 | 167.91 |
| 1985-11-14 | 1,110 | 1,120 | 1,100 | 1,120 | 362,000 | 167.91 |
| 1985-11-13 | 1,110 | 1,120 | 1,110 | 1,110 | 235,000 | 166.41 |
| 1985-11-12 | 1,110 | 1,130 | 1,100 | 1,110 | 303,000 | 166.41 |
| 1985-11-11 | 1,110 | 1,120 | 1,110 | 1,110 | 229,000 | 166.41 |
| 1985-11-08 | 1,130 | 1,140 | 1,110 | 1,130 | 428,000 | 169.41 |
| 1985-11-07 | 1,110 | 1,160 | 1,100 | 1,160 | 466,000 | 173.91 |
| 1985-11-06 | 1,120 | 1,130 | 1,100 | 1,110 | 304,000 | 166.41 |
| 1985-11-05 | 1,100 | 1,120 | 1,100 | 1,120 | 363,000 | 167.91 |
| 1985-11-02 | 1,120 | 1,120 | 1,110 | 1,110 | 74,000 | 166.41 |
| 1985-11-01 | 1,150 | 1,160 | 1,130 | 1,130 | 583,000 | 169.41 |
| 1985-10-31 | 1,150 | 1,170 | 1,140 | 1,170 | 675,000 | 175.41 |
| 1985-10-30 | 1,130 | 1,150 | 1,130 | 1,150 | 214,000 | 172.41 |
| 1985-10-29 | 1,140 | 1,150 | 1,130 | 1,140 | 518,000 | 170.91 |
| 1985-10-28 | 1,120 | 1,150 | 1,120 | 1,140 | 228,000 | 170.91 |
| 1985-10-26 | 1,090 | 1,110 | 1,090 | 1,110 | 254,000 | 166.41 |
| 1985-10-25 | 1,100 | 1,120 | 1,090 | 1,100 | 1,184,000 | 164.91 |
| 1985-10-24 | 1,100 | 1,110 | 1,090 | 1,100 | 247,000 | 164.91 |
| 1985-10-23 | 1,110 | 1,110 | 1,100 | 1,100 | 284,000 | 164.91 |
| 1985-10-22 | 1,110 | 1,120 | 1,090 | 1,110 | 861,000 | 166.41 |
| 1985-10-21 | 1,120 | 1,130 | 1,110 | 1,110 | 124,000 | 166.41 |
| 1985-10-19 | 1,120 | 1,130 | 1,110 | 1,110 | 119,000 | 166.41 |
| 1985-10-18 | 1,130 | 1,140 | 1,120 | 1,130 | 233,000 | 169.41 |
| 1985-10-17 | 1,150 | 1,160 | 1,130 | 1,140 | 209,000 | 170.91 |
| 1985-10-16 | 1,120 | 1,140 | 1,110 | 1,140 | 590,000 | 170.91 |
| 1985-10-15 | 1,120 | 1,120 | 1,110 | 1,120 | 310,000 | 167.91 |
| 1985-10-14 | 1,140 | 1,150 | 1,120 | 1,130 | 388,000 | 169.41 |
| 1985-10-11 | 1,130 | 1,150 | 1,130 | 1,140 | 694,000 | 170.91 |
| 1985-10-09 | 1,100 | 1,150 | 1,100 | 1,130 | 857,000 | 169.41 |
| 1985-10-08 | 1,100 | 1,100 | 1,090 | 1,090 | 478,000 | 163.42 |
| 1985-10-07 | 1,090 | 1,100 | 1,080 | 1,100 | 250,000 | 164.91 |
| 1985-10-05 | 1,070 | 1,080 | 1,070 | 1,080 | 61,000 | 161.92 |
| 1985-10-04 | 1,090 | 1,090 | 1,070 | 1,070 | 236,000 | 160.42 |
| 1985-10-03 | 1,080 | 1,090 | 1,080 | 1,090 | 341,000 | 163.42 |
| 1985-10-02 | 1,080 | 1,090 | 1,070 | 1,090 | 425,000 | 163.42 |
| 1985-10-01 | 1,070 | 1,100 | 1,050 | 1,080 | 1,276,000 | 161.92 |
| 1985-09-30 | 1,040 | 1,050 | 1,020 | 1,050 | 314,000 | 157.42 |
| 1985-09-28 | 1,000 | 1,040 | 1,000 | 1,040 | 684,000 | 155.92 |
| 1985-09-27 | 1,090 | 1,090 | 1,000 | 1,000 | 2,306,999 | 149.92 |
| 1985-09-26 | 1,120 | 1,130 | 1,100 | 1,100 | 1,122,000 | 164.91 |
| 1985-09-25 | 1,140 | 1,150 | 1,130 | 1,130 | 280,000 | 169.41 |
| 1985-09-24 | 1,130 | 1,170 | 1,130 | 1,140 | 591,000 | 170.91 |
| 1985-09-21 | 1,160 | 1,160 | 1,150 | 1,160 | 96,000 | 173.91 |
| 1985-09-20 | 1,150 | 1,170 | 1,150 | 1,170 | 486,000 | 175.41 |
| 1985-09-19 | 1,150 | 1,170 | 1,150 | 1,150 | 185,000 | 172.41 |
| 1985-09-18 | 1,150 | 1,160 | 1,130 | 1,160 | 172,000 | 173.91 |
| 1985-09-17 | 1,150 | 1,160 | 1,140 | 1,160 | 335,000 | 173.91 |
| 1985-09-13 | 1,160 | 1,170 | 1,150 | 1,150 | 479,000 | 172.41 |
| 1985-09-12 | 1,170 | 1,170 | 1,160 | 1,160 | 354,000 | 173.91 |
| 1985-09-11 | 1,160 | 1,160 | 1,140 | 1,160 | 518,000 | 173.91 |
| 1985-09-10 | 1,140 | 1,160 | 1,140 | 1,160 | 370,000 | 173.91 |
| 1985-09-09 | 1,130 | 1,150 | 1,130 | 1,150 | 198,000 | 172.41 |
| 1985-09-07 | 1,120 | 1,130 | 1,120 | 1,130 | 138,000 | 169.41 |
| 1985-09-06 | 1,120 | 1,130 | 1,120 | 1,120 | 182,000 | 167.91 |
| 1985-09-05 | 1,120 | 1,130 | 1,110 | 1,120 | 218,000 | 167.91 |
| 1985-09-04 | 1,130 | 1,130 | 1,120 | 1,120 | 211,000 | 167.91 |
| 1985-09-03 | 1,140 | 1,140 | 1,130 | 1,130 | 396,000 | 169.41 |
| 1985-09-02 | 1,150 | 1,150 | 1,130 | 1,140 | 290,000 | 170.91 |
| 1985-08-31 | 1,130 | 1,140 | 1,130 | 1,130 | 90,000 | 169.41 |
| 1985-08-30 | 1,150 | 1,150 | 1,140 | 1,150 | 156,000 | 172.41 |
| 1985-08-29 | 1,130 | 1,150 | 1,120 | 1,150 | 1,183,000 | 172.41 |
| 1985-08-28 | 1,150 | 1,150 | 1,140 | 1,140 | 309,000 | 170.91 |
| 1985-08-27 | 1,150 | 1,150 | 1,140 | 1,150 | 157,000 | 172.41 |
| 1985-08-26 | 1,170 | 1,180 | 1,150 | 1,150 | 403,000 | 172.41 |
| 1985-08-24 | 1,150 | 1,170 | 1,150 | 1,160 | 214,000 | 173.91 |
| 1985-08-23 | 1,160 | 1,170 | 1,130 | 1,130 | 1,857,999 | 169.41 |
| 1985-08-22 | 1,160 | 1,180 | 1,160 | 1,170 | 252,000 | 175.41 |
| 1985-08-21 | 1,180 | 1,180 | 1,160 | 1,160 | 393,000 | 173.91 |
| 1985-08-20 | 1,180 | 1,190 | 1,170 | 1,180 | 471,000 | 176.91 |
| 1985-08-19 | 1,180 | 1,200 | 1,170 | 1,190 | 154,000 | 178.41 |
| 1985-08-17 | 1,160 | 1,180 | 1,160 | 1,180 | 207,000 | 176.91 |
| 1985-08-16 | 1,180 | 1,180 | 1,150 | 1,160 | 455,000 | 173.91 |
| 1985-08-15 | 1,180 | 1,190 | 1,170 | 1,180 | 160,000 | 176.91 |
| 1985-08-14 | 1,170 | 1,180 | 1,170 | 1,180 | 188,000 | 176.91 |
| 1985-08-13 | 1,170 | 1,180 | 1,160 | 1,180 | 367,000 | 176.91 |
| 1985-08-12 | 1,160 | 1,170 | 1,150 | 1,160 | 155,000 | 173.91 |
| 1985-08-09 | 1,170 | 1,180 | 1,160 | 1,160 | 281,000 | 173.91 |
| 1985-08-08 | 1,180 | 1,200 | 1,170 | 1,170 | 128,000 | 175.41 |
| 1985-08-07 | 1,160 | 1,180 | 1,160 | 1,180 | 340,000 | 176.91 |
| 1985-08-06 | 1,150 | 1,180 | 1,150 | 1,180 | 238,000 | 176.91 |
| 1985-08-05 | 1,160 | 1,160 | 1,150 | 1,160 | 255,000 | 173.91 |
| 1985-08-03 | 1,170 | 1,180 | 1,150 | 1,160 | 181,000 | 173.91 |
| 1985-08-02 | 1,180 | 1,190 | 1,170 | 1,180 | 153,000 | 176.91 |
| 1985-08-01 | 1,140 | 1,180 | 1,140 | 1,160 | 368,000 | 173.91 |
| 1985-07-31 | 1,150 | 1,170 | 1,130 | 1,130 | 562,000 | 169.41 |
| 1985-07-30 | 1,140 | 1,150 | 1,140 | 1,140 | 321,000 | 170.91 |
| 1985-07-29 | 1,190 | 1,200 | 1,180 | 1,180 | 317,000 | 176.91 |
| 1985-07-27 | 1,200 | 1,200 | 1,190 | 1,200 | 105,000 | 179.91 |
| 1985-07-26 | 1,200 | 1,210 | 1,180 | 1,200 | 480,000 | 179.91 |
| 1985-07-25 | 1,230 | 1,240 | 1,200 | 1,200 | 844,000 | 179.91 |
| 1985-07-24 | 1,240 | 1,250 | 1,240 | 1,240 | 530,000 | 185.90 |
| 1985-07-23 | 1,250 | 1,260 | 1,240 | 1,240 | 779,000 | 185.90 |
| 1985-07-22 | 1,230 | 1,250 | 1,230 | 1,240 | 692,000 | 185.90 |
| 1985-07-20 | 1,240 | 1,250 | 1,230 | 1,230 | 2,063,999 | 184.40 |
| 1985-07-19 | 1,250 | 1,250 | 1,230 | 1,230 | 219,000 | 184.40 |
| 1985-07-18 | 1,240 | 1,260 | 1,240 | 1,250 | 642,000 | 187.40 |
| 1985-07-17 | 1,230 | 1,240 | 1,230 | 1,230 | 336,000 | 184.40 |
| 1985-07-16 | 1,210 | 1,230 | 1,210 | 1,230 | 192,000 | 184.40 |
| 1985-07-15 | 1,230 | 1,240 | 1,220 | 1,220 | 344,000 | 182.91 |
| 1985-07-12 | 1,220 | 1,240 | 1,220 | 1,230 | 366,000 | 184.40 |
| 1985-07-11 | 1,250 | 1,260 | 1,210 | 1,220 | 611,000 | 182.91 |
| 1985-07-10 | 1,270 | 1,270 | 1,250 | 1,250 | 290,000 | 187.40 |
| 1985-07-09 | 1,270 | 1,280 | 1,260 | 1,270 | 360,000 | 190.40 |
| 1985-07-08 | 1,290 | 1,290 | 1,270 | 1,270 | 431,000 | 190.40 |
| 1985-07-06 | 1,270 | 1,290 | 1,270 | 1,280 | 430,000 | 191.90 |
| 1985-07-05 | 1,280 | 1,290 | 1,260 | 1,270 | 497,000 | 190.40 |
| 1985-07-04 | 1,290 | 1,290 | 1,280 | 1,280 | 349,000 | 191.90 |
| 1985-07-03 | 1,270 | 1,300 | 1,260 | 1,290 | 847,000 | 193.40 |
| 1985-07-02 | 1,270 | 1,290 | 1,270 | 1,270 | 690,000 | 190.40 |
| 1985-07-01 | 1,250 | 1,270 | 1,250 | 1,270 | 137,000 | 190.40 |
| 1985-06-29 | 1,270 | 1,280 | 1,260 | 1,270 | 119,000 | 190.40 |
| 1985-06-28 | 1,240 | 1,280 | 1,230 | 1,270 | 379,000 | 190.40 |
| 1985-06-27 | 1,230 | 1,230 | 1,210 | 1,230 | 310,000 | 184.40 |
| 1985-06-26 | 1,190 | 1,230 | 1,190 | 1,230 | 265,000 | 184.40 |
| 1985-06-25 | 1,270 | 1,270 | 1,230 | 1,240 | 935,000 | 177.05 |
| 1985-06-24 | 1,280 | 1,280 | 1,250 | 1,270 | 898,000 | 181.34 |
| 1985-06-22 | 1,240 | 1,250 | 1,240 | 1,250 | 485,000 | 178.48 |
| 1985-06-21 | 1,230 | 1,240 | 1,230 | 1,230 | 460,000 | 175.62 |
| 1985-06-20 | 1,200 | 1,240 | 1,200 | 1,220 | 467,000 | 174.20 |
| 1985-06-19 | 1,220 | 1,220 | 1,200 | 1,200 | 1,093,000 | 171.34 |
| 1985-06-18 | 1,210 | 1,220 | 1,210 | 1,210 | 504,000 | 172.77 |
| 1985-06-17 | 1,240 | 1,240 | 1,210 | 1,210 | 1,138,000 | 172.77 |
| 1985-06-15 | 1,240 | 1,250 | 1,230 | 1,240 | 233,000 | 177.05 |
| 1985-06-14 | 1,250 | 1,260 | 1,230 | 1,230 | 566,000 | 175.62 |
| 1985-06-13 | 1,250 | 1,270 | 1,230 | 1,240 | 1,132,000 | 177.05 |
| 1985-06-12 | 1,220 | 1,220 | 1,210 | 1,210 | 285,000 | 172.77 |
| 1985-06-11 | 1,190 | 1,230 | 1,190 | 1,220 | 349,000 | 174.20 |
| 1985-06-10 | 1,170 | 1,190 | 1,170 | 1,190 | 387,000 | 169.91 |
| 1985-06-07 | 1,180 | 1,200 | 1,170 | 1,190 | 1,590,999 | 169.91 |
| 1985-06-06 | 1,200 | 1,210 | 1,190 | 1,190 | 433,000 | 169.91 |
| 1985-06-05 | 1,200 | 1,220 | 1,190 | 1,200 | 913,000 | 171.34 |
| 1985-06-04 | 1,190 | 1,210 | 1,190 | 1,200 | 575,000 | 171.34 |
| 1985-06-03 | 1,200 | 1,210 | 1,180 | 1,210 | 878,000 | 172.77 |
| 1985-06-01 | 1,230 | 1,230 | 1,220 | 1,220 | 285,000 | 174.20 |
| 1985-05-31 | 1,250 | 1,250 | 1,230 | 1,230 | 1,304,000 | 175.62 |
| 1985-05-30 | 1,260 | 1,270 | 1,250 | 1,250 | 189,000 | 178.48 |
| 1985-05-29 | 1,250 | 1,260 | 1,250 | 1,260 | 446,000 | 179.91 |
| 1985-05-28 | 1,270 | 1,280 | 1,260 | 1,260 | 615,000 | 179.91 |
| 1985-05-27 | 1,270 | 1,280 | 1,260 | 1,270 | 859,000 | 181.34 |
| 1985-05-25 | 1,270 | 1,280 | 1,270 | 1,270 | 167,000 | 181.34 |
| 1985-05-24 | 1,280 | 1,290 | 1,270 | 1,270 | 266,000 | 181.34 |
| 1985-05-23 | 1,280 | 1,290 | 1,280 | 1,290 | 375,000 | 184.19 |
| 1985-05-22 | 1,300 | 1,310 | 1,280 | 1,280 | 522,000 | 182.76 |
| 1985-05-21 | 1,290 | 1,310 | 1,290 | 1,290 | 458,000 | 184.19 |
| 1985-05-20 | 1,270 | 1,280 | 1,270 | 1,270 | 346,000 | 181.34 |
| 1985-05-18 | 1,260 | 1,280 | 1,260 | 1,280 | 447,000 | 182.76 |
| 1985-05-17 | 1,260 | 1,290 | 1,260 | 1,270 | 298,000 | 181.34 |
| 1985-05-16 | 1,250 | 1,280 | 1,250 | 1,270 | 228,000 | 181.34 |
| 1985-05-15 | 1,280 | 1,280 | 1,250 | 1,250 | 696,000 | 178.48 |
| 1985-05-14 | 1,290 | 1,300 | 1,280 | 1,280 | 324,000 | 182.76 |
| 1985-05-13 | 1,290 | 1,300 | 1,280 | 1,290 | 384,000 | 184.19 |
| 1985-05-10 | 1,290 | 1,310 | 1,280 | 1,290 | 368,000 | 184.19 |
| 1985-05-09 | 1,280 | 1,300 | 1,260 | 1,300 | 440,000 | 185.62 |
| 1985-05-08 | 1,290 | 1,300 | 1,280 | 1,280 | 440,000 | 182.76 |
| 1985-05-07 | 1,300 | 1,300 | 1,290 | 1,290 | 137,000 | 184.19 |
| 1985-05-04 | 1,290 | 1,310 | 1,290 | 1,300 | 125,000 | 185.62 |
| 1985-05-02 | 1,310 | 1,310 | 1,280 | 1,300 | 222,000 | 185.62 |
| 1985-05-01 | 1,310 | 1,320 | 1,300 | 1,320 | 314,000 | 188.47 |
| 1985-04-30 | 1,310 | 1,330 | 1,300 | 1,310 | 327,000 | 187.05 |
| 1985-04-27 | 1,330 | 1,330 | 1,310 | 1,330 | 225,000 | 189.90 |
| 1985-04-26 | 1,350 | 1,370 | 1,310 | 1,330 | 1,469,999 | 189.90 |
| 1985-04-25 | 1,300 | 1,350 | 1,300 | 1,350 | 561,000 | 192.76 |
| 1985-04-24 | 1,280 | 1,300 | 1,280 | 1,280 | 620,000 | 182.76 |
| 1985-04-23 | 1,250 | 1,270 | 1,250 | 1,260 | 373,000 | 179.91 |
| 1985-04-22 | 1,250 | 1,260 | 1,250 | 1,250 | 171,000 | 178.48 |
| 1985-04-20 | 1,250 | 1,270 | 1,240 | 1,250 | 138,000 | 178.48 |
| 1985-04-19 | 1,220 | 1,250 | 1,200 | 1,250 | 581,000 | 178.48 |
| 1985-04-18 | 1,220 | 1,240 | 1,210 | 1,230 | 369,000 | 175.62 |
| 1985-04-17 | 1,210 | 1,220 | 1,210 | 1,210 | 220,000 | 172.77 |
| 1985-04-16 | 1,230 | 1,230 | 1,200 | 1,200 | 640,000 | 171.34 |
| 1985-04-15 | 1,240 | 1,240 | 1,230 | 1,230 | 123,000 | 175.62 |
| 1985-04-12 | 1,250 | 1,250 | 1,240 | 1,250 | 992,000 | 178.48 |
| 1985-04-11 | 1,260 | 1,270 | 1,260 | 1,260 | 123,000 | 179.91 |
| 1985-04-10 | 1,250 | 1,260 | 1,250 | 1,250 | 79,000 | 178.48 |
| 1985-04-09 | 1,250 | 1,270 | 1,250 | 1,260 | 236,000 | 179.91 |
| 1985-04-08 | 1,260 | 1,260 | 1,250 | 1,260 | 53,000 | 179.91 |
| 1985-04-06 | 1,250 | 1,260 | 1,250 | 1,250 | 82,000 | 178.48 |
| 1985-04-05 | 1,260 | 1,270 | 1,250 | 1,250 | 604,000 | 178.48 |
| 1985-04-04 | 1,250 | 1,260 | 1,240 | 1,250 | 897,000 | 178.48 |
| 1985-04-03 | 1,250 | 1,270 | 1,240 | 1,270 | 584,000 | 181.34 |
| 1985-04-02 | 1,270 | 1,270 | 1,240 | 1,250 | 597,000 | 178.48 |
| 1985-04-01 | 1,260 | 1,280 | 1,250 | 1,280 | 190,000 | 182.76 |
| 1985-03-30 | 1,250 | 1,270 | 1,250 | 1,260 | 270,000 | 179.91 |
| 1985-03-29 | 1,280 | 1,290 | 1,260 | 1,290 | 334,000 | 184.19 |
| 1985-03-28 | 1,290 | 1,300 | 1,280 | 1,290 | 321,000 | 184.19 |
| 1985-03-27 | 1,300 | 1,310 | 1,290 | 1,300 | 431,000 | 185.62 |
| 1985-03-26 | 1,300 | 1,320 | 1,250 | 1,300 | 1,187,000 | 185.62 |
| 1985-03-25 | 1,330 | 1,340 | 1,330 | 1,340 | 298,000 | 191.33 |
| 1985-03-23 | 1,340 | 1,340 | 1,330 | 1,340 | 138,000 | 191.33 |
| 1985-03-22 | 1,350 | 1,350 | 1,330 | 1,330 | 193,000 | 189.90 |
| 1985-03-20 | 1,360 | 1,360 | 1,330 | 1,350 | 550,000 | 192.76 |
| 1985-03-19 | 1,350 | 1,360 | 1,340 | 1,360 | 410,000 | 194.19 |
| 1985-03-18 | 1,340 | 1,350 | 1,340 | 1,340 | 292,000 | 191.33 |
| 1985-03-16 | 1,340 | 1,350 | 1,330 | 1,350 | 205,000 | 192.76 |
| 1985-03-15 | 1,330 | 1,340 | 1,330 | 1,330 | 89,000 | 189.90 |
| 1985-03-14 | 1,340 | 1,340 | 1,320 | 1,330 | 350,000 | 189.90 |
| 1985-03-13 | 1,360 | 1,360 | 1,330 | 1,340 | 454,000 | 191.33 |
| 1985-03-12 | 1,350 | 1,360 | 1,340 | 1,360 | 326,000 | 194.19 |
| 1985-03-11 | 1,350 | 1,350 | 1,340 | 1,350 | 155,000 | 192.76 |
| 1985-03-08 | 1,340 | 1,370 | 1,330 | 1,370 | 832,000 | 195.61 |
| 1985-03-07 | 1,350 | 1,360 | 1,330 | 1,360 | 1,937,999 | 194.19 |
| 1985-03-06 | 1,350 | 1,350 | 1,330 | 1,340 | 192,000 | 191.33 |
| 1985-03-05 | 1,370 | 1,370 | 1,350 | 1,350 | 498,000 | 192.76 |
| 1985-03-04 | 1,340 | 1,380 | 1,330 | 1,380 | 805,000 | 197.04 |
| 1985-03-02 | 1,340 | 1,340 | 1,320 | 1,330 | 571,000 | 189.90 |
| 1985-03-01 | 1,320 | 1,320 | 1,300 | 1,300 | 337,000 | 185.62 |
| 1985-02-28 | 1,320 | 1,320 | 1,310 | 1,310 | 871,000 | 187.05 |
| 1985-02-27 | 1,320 | 1,330 | 1,320 | 1,330 | 260,000 | 189.90 |
| 1985-02-26 | 1,320 | 1,330 | 1,320 | 1,320 | 769,000 | 188.47 |
| 1985-02-25 | 1,320 | 1,330 | 1,310 | 1,320 | 201,000 | 188.47 |
| 1985-02-23 | 1,330 | 1,340 | 1,320 | 1,320 | 415,000 | 188.47 |
| 1985-02-22 | 1,330 | 1,340 | 1,330 | 1,330 | 399,000 | 189.90 |
| 1985-02-21 | 1,330 | 1,330 | 1,320 | 1,330 | 378,000 | 189.90 |
| 1985-02-20 | 1,320 | 1,330 | 1,320 | 1,330 | 213,000 | 189.90 |
| 1985-02-19 | 1,320 | 1,330 | 1,320 | 1,330 | 333,000 | 189.90 |
| 1985-02-18 | 1,330 | 1,330 | 1,320 | 1,320 | 179,000 | 188.47 |
| 1985-02-16 | 1,320 | 1,340 | 1,320 | 1,320 | 393,000 | 188.47 |
| 1985-02-15 | 1,330 | 1,330 | 1,320 | 1,330 | 1,474,999 | 189.90 |
| 1985-02-14 | 1,300 | 1,320 | 1,300 | 1,320 | 609,000 | 188.47 |
| 1985-02-13 | 1,290 | 1,300 | 1,290 | 1,290 | 254,000 | 184.19 |
| 1985-02-12 | 1,280 | 1,300 | 1,280 | 1,300 | 269,000 | 185.62 |
| 1985-02-08 | 1,290 | 1,300 | 1,280 | 1,280 | 337,000 | 182.76 |
| 1985-02-07 | 1,290 | 1,300 | 1,280 | 1,290 | 313,000 | 184.19 |
| 1985-02-06 | 1,290 | 1,290 | 1,270 | 1,290 | 356,000 | 184.19 |
| 1985-02-05 | 1,290 | 1,300 | 1,280 | 1,300 | 482,000 | 185.62 |
| 1985-02-04 | 1,300 | 1,300 | 1,280 | 1,290 | 463,000 | 184.19 |
| 1985-02-02 | 1,290 | 1,300 | 1,290 | 1,300 | 296,000 | 185.62 |
| 1985-02-01 | 1,340 | 1,340 | 1,290 | 1,290 | 1,447,999 | 184.19 |
| 1985-01-31 | 1,360 | 1,360 | 1,330 | 1,340 | 697,000 | 191.33 |
| 1985-01-30 | 1,350 | 1,360 | 1,340 | 1,360 | 2,042,999 | 194.19 |
| 1985-01-29 | 1,340 | 1,350 | 1,330 | 1,350 | 1,828,999 | 192.76 |
| 1985-01-28 | 1,310 | 1,330 | 1,300 | 1,330 | 696,000 | 189.90 |
| 1985-01-26 | 1,310 | 1,330 | 1,300 | 1,300 | 947,000 | 185.62 |
| 1985-01-25 | 1,280 | 1,290 | 1,280 | 1,290 | 426,000 | 184.19 |
| 1985-01-24 | 1,270 | 1,280 | 1,270 | 1,280 | 123,000 | 182.76 |
| 1985-01-23 | 1,280 | 1,280 | 1,270 | 1,270 | 196,000 | 181.34 |
| 1985-01-22 | 1,290 | 1,290 | 1,270 | 1,270 | 464,000 | 181.34 |
| 1985-01-21 | 1,280 | 1,290 | 1,270 | 1,290 | 179,000 | 184.19 |
| 1985-01-19 | 1,270 | 1,280 | 1,270 | 1,270 | 49,000 | 181.34 |
| 1985-01-18 | 1,260 | 1,270 | 1,260 | 1,260 | 214,000 | 179.91 |
| 1985-01-17 | 1,270 | 1,280 | 1,260 | 1,260 | 402,000 | 179.91 |
| 1985-01-16 | 1,260 | 1,270 | 1,250 | 1,270 | 234,000 | 181.34 |
| 1985-01-14 | 1,270 | 1,270 | 1,260 | 1,260 | 108,000 | 179.91 |
| 1985-01-11 | 1,250 | 1,270 | 1,250 | 1,250 | 379,000 | 178.48 |
| 1985-01-10 | 1,290 | 1,300 | 1,280 | 1,290 | 592,000 | 184.19 |
| 1985-01-09 | 1,250 | 1,280 | 1,240 | 1,280 | 456,000 | 182.76 |
| 1985-01-08 | 1,230 | 1,250 | 1,230 | 1,250 | 271,000 | 178.48 |
| 1985-01-07 | 1,230 | 1,230 | 1,220 | 1,230 | 80,000 | 175.62 |
| 1985-01-05 | 1,220 | 1,230 | 1,210 | 1,230 | 290,000 | 175.62 |
| 1985-01-04 | 1,220 | 1,240 | 1,220 | 1,230 | 218,000 | 175.62 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
