7721 東京計器(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 | 551 | 553 | 551 | 553 | 44,000 | 2,765 |
| 1985-12-27 | 555 | 563 | 552 | 552 | 166,000 | 2,760 |
| 1985-12-26 | 559 | 560 | 557 | 557 | 41,000 | 2,785 |
| 1985-12-25 | 558 | 561 | 557 | 561 | 31,000 | 2,805 |
| 1985-12-24 | 568 | 568 | 559 | 559 | 26,000 | 2,795 |
| 1985-12-23 | 576 | 576 | 575 | 575 | 15,000 | 2,875 |
| 1985-12-21 | 555 | 559 | 555 | 556 | 16,000 | 2,780 |
| 1985-12-20 | 555 | 570 | 553 | 570 | 220,000 | 2,850 |
| 1985-12-19 | 559 | 561 | 556 | 557 | 165,000 | 2,785 |
| 1985-12-18 | 565 | 569 | 559 | 565 | 157,000 | 2,825 |
| 1985-12-17 | 573 | 573 | 569 | 569 | 54,000 | 2,845 |
| 1985-12-16 | 580 | 580 | 570 | 572 | 82,000 | 2,860 |
| 1985-12-13 | 576 | 580 | 570 | 572 | 77,000 | 2,860 |
| 1985-12-12 | 576 | 590 | 576 | 579 | 71,000 | 2,895 |
| 1985-12-11 | 575 | 595 | 573 | 576 | 96,000 | 2,880 |
| 1985-12-10 | 576 | 581 | 571 | 575 | 32,000 | 2,875 |
| 1985-12-09 | 580 | 582 | 580 | 580 | 27,000 | 2,900 |
| 1985-12-07 | 594 | 594 | 580 | 585 | 16,000 | 2,925 |
| 1985-12-06 | 600 | 600 | 581 | 595 | 63,000 | 2,975 |
| 1985-12-05 | 590 | 600 | 585 | 600 | 48,000 | 3,000 |
| 1985-12-04 | 580 | 590 | 580 | 589 | 45,000 | 2,945 |
| 1985-12-03 | 586 | 595 | 586 | 586 | 57,000 | 2,930 |
| 1985-12-02 | 610 | 610 | 596 | 596 | 20,000 | 2,980 |
| 1985-11-30 | 618 | 618 | 602 | 610 | 89,000 | 3,050 |
| 1985-11-29 | 595 | 627 | 590 | 620 | 367,000 | 3,100 |
| 1985-11-28 | 589 | 600 | 589 | 597 | 177,000 | 2,985 |
| 1985-11-27 | 590 | 590 | 568 | 588 | 68,000 | 2,940 |
| 1985-11-26 | 563 | 569 | 556 | 556 | 67,000 | 2,780 |
| 1985-11-25 | 570 | 575 | 563 | 563 | 69,000 | 2,815 |
| 1985-11-22 | 575 | 580 | 575 | 579 | 56,000 | 2,895 |
| 1985-11-21 | 580 | 580 | 575 | 576 | 33,000 | 2,880 |
| 1985-11-20 | 560 | 585 | 555 | 570 | 174,000 | 2,850 |
| 1985-11-19 | 575 | 575 | 560 | 560 | 97,000 | 2,800 |
| 1985-11-18 | 580 | 590 | 575 | 575 | 59,000 | 2,875 |
| 1985-11-16 | 575 | 575 | 575 | 575 | 15,000 | 2,875 |
| 1985-11-15 | 570 | 583 | 570 | 580 | 108,000 | 2,900 |
| 1985-11-14 | 573 | 573 | 570 | 570 | 58,000 | 2,850 |
| 1985-11-13 | 573 | 574 | 572 | 572 | 43,000 | 2,860 |
| 1985-11-12 | 571 | 574 | 571 | 573 | 16,000 | 2,865 |
| 1985-11-11 | 570 | 572 | 570 | 570 | 37,000 | 2,850 |
| 1985-11-08 | 573 | 580 | 570 | 570 | 35,000 | 2,850 |
| 1985-11-07 | 572 | 575 | 572 | 573 | 21,000 | 2,865 |
| 1985-11-06 | 579 | 585 | 570 | 570 | 21,000 | 2,850 |
| 1985-11-05 | 580 | 580 | 570 | 570 | 41,000 | 2,850 |
| 1985-11-02 | 575 | 575 | 575 | 575 | 14,000 | 2,875 |
| 1985-11-01 | 587 | 587 | 580 | 583 | 65,000 | 2,915 |
| 1985-10-31 | 592 | 592 | 586 | 588 | 79,000 | 2,940 |
| 1985-10-30 | 599 | 600 | 590 | 590 | 101,000 | 2,950 |
| 1985-10-29 | 587 | 598 | 585 | 585 | 40,000 | 2,925 |
| 1985-10-28 | 600 | 600 | 585 | 592 | 54,000 | 2,960 |
| 1985-10-26 | 595 | 595 | 580 | 581 | 11,000 | 2,905 |
| 1985-10-25 | 591 | 600 | 585 | 585 | 42,000 | 2,925 |
| 1985-10-24 | 593 | 593 | 581 | 582 | 46,000 | 2,910 |
| 1985-10-23 | 586 | 595 | 585 | 585 | 32,000 | 2,925 |
| 1985-10-22 | 584 | 585 | 584 | 584 | 17,000 | 2,920 |
| 1985-10-21 | 580 | 585 | 580 | 585 | 42,000 | 2,925 |
| 1985-10-19 | 580 | 581 | 578 | 578 | 33,000 | 2,890 |
| 1985-10-18 | 601 | 601 | 585 | 585 | 44,000 | 2,925 |
| 1985-10-17 | 600 | 609 | 590 | 594 | 57,000 | 2,970 |
| 1985-10-16 | 586 | 600 | 586 | 600 | 18,000 | 3,000 |
| 1985-10-15 | 600 | 600 | 588 | 589 | 28,000 | 2,945 |
| 1985-10-14 | 606 | 610 | 590 | 602 | 21,000 | 3,010 |
| 1985-10-11 | 600 | 610 | 595 | 609 | 54,000 | 3,045 |
| 1985-10-09 | 575 | 615 | 575 | 590 | 94,000 | 2,950 |
| 1985-10-08 | 578 | 580 | 575 | 579 | 52,000 | 2,895 |
| 1985-10-07 | 599 | 600 | 580 | 580 | 65,000 | 2,900 |
| 1985-10-05 | 579 | 580 | 573 | 573 | 15,000 | 2,865 |
| 1985-10-04 | 574 | 581 | 573 | 580 | 53,000 | 2,900 |
| 1985-10-03 | 570 | 574 | 570 | 573 | 58,000 | 2,865 |
| 1985-10-02 | 575 | 580 | 573 | 574 | 57,000 | 2,870 |
| 1985-10-01 | 585 | 590 | 578 | 578 | 73,000 | 2,890 |
| 1985-09-30 | 585 | 599 | 575 | 592 | 86,000 | 2,960 |
| 1985-09-28 | 574 | 580 | 572 | 580 | 36,000 | 2,900 |
| 1985-09-27 | 601 | 601 | 572 | 572 | 129,000 | 2,860 |
| 1985-09-26 | 601 | 610 | 590 | 603 | 194,000 | 3,015 |
| 1985-09-25 | 628 | 628 | 620 | 621 | 162,000 | 3,105 |
| 1985-09-24 | 631 | 638 | 630 | 630 | 166,000 | 3,150 |
| 1985-09-21 | 629 | 635 | 621 | 633 | 139,000 | 3,165 |
| 1985-09-20 | 640 | 640 | 620 | 625 | 567,000 | 3,125 |
| 1985-09-19 | 635 | 646 | 630 | 640 | 1,249,000 | 3,200 |
| 1985-09-18 | 637 | 642 | 625 | 630 | 1,298,000 | 3,150 |
| 1985-09-17 | 605 | 618 | 605 | 618 | 133,000 | 3,090 |
| 1985-09-13 | 610 | 610 | 601 | 610 | 143,000 | 3,050 |
| 1985-09-12 | 612 | 614 | 600 | 600 | 164,000 | 3,000 |
| 1985-09-11 | 603 | 618 | 603 | 618 | 221,000 | 3,090 |
| 1985-09-10 | 607 | 614 | 600 | 600 | 235,000 | 3,000 |
| 1985-09-09 | 586 | 610 | 586 | 609 | 84,000 | 3,045 |
| 1985-09-07 | 590 | 594 | 575 | 585 | 117,000 | 2,925 |
| 1985-09-06 | 600 | 610 | 590 | 597 | 255,000 | 2,985 |
| 1985-09-05 | 600 | 605 | 570 | 570 | 205,000 | 2,850 |
| 1985-09-04 | 615 | 615 | 600 | 600 | 335,000 | 3,000 |
| 1985-09-03 | 620 | 620 | 607 | 617 | 235,000 | 3,085 |
| 1985-09-02 | 610 | 620 | 610 | 615 | 198,000 | 3,075 |
| 1985-08-31 | 623 | 624 | 600 | 602 | 132,000 | 3,010 |
| 1985-08-30 | 605 | 628 | 605 | 618 | 819,000 | 3,090 |
| 1985-08-29 | 597 | 608 | 597 | 605 | 162,000 | 3,025 |
| 1985-08-28 | 610 | 610 | 600 | 600 | 382,000 | 3,000 |
| 1985-08-27 | 605 | 610 | 600 | 608 | 370,000 | 3,040 |
| 1985-08-26 | 610 | 619 | 603 | 612 | 279,000 | 3,060 |
| 1985-08-24 | 611 | 620 | 600 | 610 | 897,000 | 3,050 |
| 1985-08-23 | 598 | 615 | 593 | 606 | 786,000 | 3,030 |
| 1985-08-22 | 580 | 599 | 580 | 592 | 311,000 | 2,960 |
| 1985-08-21 | 578 | 580 | 575 | 575 | 43,000 | 2,875 |
| 1985-08-20 | 579 | 580 | 570 | 577 | 79,000 | 2,885 |
| 1985-08-19 | 589 | 590 | 579 | 589 | 54,000 | 2,945 |
| 1985-08-17 | 579 | 582 | 579 | 579 | 89,000 | 2,895 |
| 1985-08-16 | 585 | 590 | 580 | 589 | 178,000 | 2,945 |
| 1985-08-15 | 575 | 584 | 575 | 575 | 137,000 | 2,875 |
| 1985-08-14 | 570 | 575 | 565 | 570 | 113,000 | 2,850 |
| 1985-08-13 | 548 | 575 | 547 | 570 | 116,000 | 2,850 |
| 1985-08-12 | 550 | 552 | 550 | 550 | 75,000 | 2,750 |
| 1985-08-09 | 555 | 555 | 550 | 550 | 11,000 | 2,750 |
| 1985-08-08 | 550 | 552 | 550 | 551 | 64,000 | 2,755 |
| 1985-08-07 | 545 | 559 | 541 | 550 | 57,000 | 2,750 |
| 1985-08-06 | 540 | 549 | 536 | 541 | 66,000 | 2,705 |
| 1985-08-05 | 549 | 552 | 540 | 550 | 16,000 | 2,750 |
| 1985-08-03 | 559 | 559 | 549 | 555 | 25,000 | 2,775 |
| 1985-08-02 | 554 | 558 | 530 | 535 | 149,000 | 2,675 |
| 1985-08-01 | 539 | 560 | 539 | 546 | 74,000 | 2,730 |
| 1985-07-31 | 550 | 550 | 540 | 540 | 22,000 | 2,700 |
| 1985-07-30 | 550 | 550 | 530 | 530 | 26,000 | 2,650 |
| 1985-07-29 | 526 | 566 | 526 | 560 | 26,000 | 2,800 |
| 1985-07-27 | 525 | 525 | 520 | 520 | 45,000 | 2,600 |
| 1985-07-26 | 535 | 535 | 522 | 530 | 35,000 | 2,650 |
| 1985-07-25 | 534 | 535 | 525 | 525 | 75,000 | 2,625 |
| 1985-07-24 | 543 | 543 | 535 | 535 | 102,000 | 2,675 |
| 1985-07-23 | 541 | 544 | 541 | 543 | 20,000 | 2,715 |
| 1985-07-22 | 546 | 547 | 540 | 541 | 67,000 | 2,705 |
| 1985-07-20 | 550 | 550 | 548 | 548 | 47,000 | 2,740 |
| 1985-07-19 | 570 | 570 | 550 | 550 | 42,000 | 2,750 |
| 1985-07-18 | 572 | 572 | 558 | 558 | 33,000 | 2,790 |
| 1985-07-17 | 550 | 571 | 548 | 560 | 76,000 | 2,800 |
| 1985-07-16 | 551 | 551 | 546 | 550 | 78,000 | 2,750 |
| 1985-07-15 | 549 | 565 | 545 | 546 | 33,000 | 2,730 |
| 1985-07-12 | 550 | 551 | 548 | 548 | 54,000 | 2,740 |
| 1985-07-11 | 552 | 555 | 550 | 550 | 30,000 | 2,750 |
| 1985-07-10 | 560 | 570 | 550 | 550 | 64,000 | 2,750 |
| 1985-07-09 | 560 | 565 | 540 | 546 | 129,000 | 2,730 |
| 1985-07-08 | 574 | 582 | 565 | 565 | 31,000 | 2,825 |
| 1985-07-06 | 572 | 585 | 572 | 574 | 53,000 | 2,870 |
| 1985-07-05 | 580 | 585 | 570 | 570 | 122,000 | 2,850 |
| 1985-07-04 | 570 | 596 | 569 | 594 | 87,000 | 2,970 |
| 1985-07-03 | 587 | 597 | 565 | 565 | 103,000 | 2,825 |
| 1985-07-02 | 600 | 600 | 576 | 585 | 69,000 | 2,925 |
| 1985-07-01 | 580 | 585 | 580 | 584 | 78,000 | 2,920 |
| 1985-06-29 | 580 | 585 | 570 | 570 | 41,000 | 2,850 |
| 1985-06-28 | 568 | 570 | 560 | 570 | 106,000 | 2,850 |
| 1985-06-27 | 570 | 570 | 557 | 558 | 56,000 | 2,790 |
| 1985-06-26 | 590 | 590 | 569 | 569 | 214,000 | 2,845 |
| 1985-06-25 | 572 | 580 | 569 | 575 | 40,000 | 2,875 |
| 1985-06-24 | 585 | 590 | 582 | 582 | 45,000 | 2,910 |
| 1985-06-22 | 580 | 590 | 580 | 582 | 53,000 | 2,910 |
| 1985-06-21 | 581 | 581 | 569 | 571 | 113,000 | 2,855 |
| 1985-06-20 | 596 | 598 | 549 | 549 | 149,000 | 2,745 |
| 1985-06-19 | 600 | 604 | 590 | 598 | 130,000 | 2,990 |
| 1985-06-18 | 617 | 629 | 600 | 600 | 1,100,000 | 3,000 |
| 1985-06-17 | 610 | 615 | 605 | 614 | 914,000 | 3,070 |
| 1985-06-15 | 604 | 610 | 600 | 600 | 381,000 | 3,000 |
| 1985-06-14 | 600 | 610 | 597 | 600 | 1,673,000 | 3,000 |
| 1985-06-13 | 559 | 590 | 559 | 580 | 710,000 | 2,900 |
| 1985-06-12 | 543 | 560 | 543 | 559 | 125,000 | 2,795 |
| 1985-06-11 | 540 | 558 | 540 | 540 | 77,000 | 2,700 |
| 1985-06-10 | 548 | 570 | 548 | 560 | 56,000 | 2,800 |
| 1985-06-07 | 530 | 530 | 525 | 528 | 110,000 | 2,640 |
| 1985-06-06 | 540 | 541 | 530 | 530 | 62,000 | 2,650 |
| 1985-06-05 | 530 | 530 | 525 | 530 | 137,000 | 2,650 |
| 1985-06-04 | 520 | 522 | 510 | 520 | 147,000 | 2,600 |
| 1985-06-03 | 525 | 528 | 491 | 492 | 631,000 | 2,460 |
| 1985-06-01 | 522 | 525 | 516 | 525 | 319,000 | 2,625 |
| 1985-05-31 | 527 | 530 | 521 | 521 | 482,000 | 2,605 |
| 1985-05-30 | 544 | 544 | 530 | 530 | 132,000 | 2,650 |
| 1985-05-29 | 550 | 550 | 541 | 545 | 111,000 | 2,725 |
| 1985-05-28 | 550 | 550 | 540 | 546 | 440,000 | 2,730 |
| 1985-05-27 | 553 | 553 | 548 | 550 | 346,000 | 2,750 |
| 1985-05-25 | 551 | 555 | 551 | 555 | 110,000 | 2,775 |
| 1985-05-24 | 550 | 559 | 549 | 550 | 271,000 | 2,750 |
| 1985-05-23 | 552 | 555 | 550 | 550 | 124,000 | 2,750 |
| 1985-05-22 | 557 | 557 | 546 | 550 | 205,000 | 2,750 |
| 1985-05-21 | 560 | 560 | 553 | 558 | 88,000 | 2,790 |
| 1985-05-20 | 560 | 560 | 550 | 550 | 56,000 | 2,750 |
| 1985-05-18 | 556 | 560 | 556 | 560 | 36,000 | 2,800 |
| 1985-05-17 | 560 | 560 | 550 | 550 | 54,000 | 2,750 |
| 1985-05-16 | 559 | 560 | 556 | 558 | 29,000 | 2,790 |
| 1985-05-15 | 558 | 570 | 558 | 559 | 57,000 | 2,795 |
| 1985-05-14 | 570 | 570 | 555 | 561 | 36,000 | 2,805 |
| 1985-05-13 | 585 | 585 | 573 | 576 | 31,000 | 2,880 |
| 1985-05-10 | 585 | 586 | 570 | 570 | 207,000 | 2,850 |
| 1985-05-09 | 593 | 593 | 587 | 589 | 16,000 | 2,945 |
| 1985-05-08 | 595 | 595 | 585 | 587 | 127,000 | 2,935 |
| 1985-05-07 | 595 | 595 | 585 | 595 | 56,000 | 2,975 |
| 1985-05-04 | 587 | 593 | 587 | 587 | 50,000 | 2,935 |
| 1985-05-02 | 588 | 597 | 587 | 588 | 44,000 | 2,940 |
| 1985-05-01 | 610 | 610 | 581 | 594 | 217,000 | 2,970 |
| 1985-04-30 | 600 | 609 | 600 | 605 | 447,000 | 3,025 |
| 1985-04-27 | 585 | 585 | 570 | 584 | 148,000 | 2,920 |
| 1985-04-26 | 551 | 554 | 546 | 546 | 102,000 | 2,730 |
| 1985-04-25 | 555 | 557 | 550 | 550 | 64,000 | 2,750 |
| 1985-04-24 | 540 | 540 | 530 | 540 | 83,000 | 2,700 |
| 1985-04-23 | 556 | 556 | 545 | 545 | 67,000 | 2,725 |
| 1985-04-22 | 565 | 565 | 555 | 556 | 43,000 | 2,780 |
| 1985-04-20 | 555 | 570 | 555 | 560 | 17,000 | 2,800 |
| 1985-04-19 | 530 | 550 | 520 | 550 | 109,000 | 2,750 |
| 1985-04-18 | 571 | 575 | 550 | 550 | 45,000 | 2,750 |
| 1985-04-17 | 573 | 573 | 566 | 570 | 67,000 | 2,850 |
| 1985-04-16 | 580 | 580 | 570 | 570 | 48,000 | 2,850 |
| 1985-04-15 | 576 | 580 | 576 | 580 | 16,000 | 2,900 |
| 1985-04-12 | 575 | 575 | 574 | 575 | 37,000 | 2,875 |
| 1985-04-11 | 582 | 582 | 574 | 574 | 58,000 | 2,870 |
| 1985-04-10 | 590 | 590 | 580 | 584 | 17,000 | 2,920 |
| 1985-04-09 | 584 | 588 | 576 | 580 | 41,000 | 2,900 |
| 1985-04-08 | 584 | 588 | 583 | 588 | 12,000 | 2,940 |
| 1985-04-06 | 580 | 590 | 580 | 583 | 14,000 | 2,915 |
| 1985-04-05 | 580 | 580 | 575 | 575 | 27,000 | 2,875 |
| 1985-04-04 | 585 | 585 | 577 | 577 | 7,000 | 2,885 |
| 1985-04-03 | 579 | 579 | 575 | 575 | 45,000 | 2,875 |
| 1985-04-02 | 577 | 585 | 577 | 580 | 56,000 | 2,900 |
| 1985-04-01 | 575 | 597 | 575 | 597 | 30,000 | 2,985 |
| 1985-03-30 | 592 | 592 | 585 | 585 | 16,000 | 2,925 |
| 1985-03-29 | 590 | 600 | 581 | 581 | 24,000 | 2,905 |
| 1985-03-28 | 578 | 586 | 570 | 570 | 39,000 | 2,850 |
| 1985-03-27 | 556 | 575 | 556 | 568 | 154,000 | 2,840 |
| 1985-03-26 | 582 | 588 | 576 | 580 | 137,000 | 2,900 |
| 1985-03-25 | 588 | 594 | 582 | 584 | 166,000 | 2,920 |
| 1985-03-23 | 592 | 599 | 588 | 588 | 40,000 | 2,940 |
| 1985-03-22 | 600 | 600 | 592 | 592 | 58,000 | 2,960 |
| 1985-03-20 | 596 | 600 | 595 | 596 | 58,000 | 2,980 |
| 1985-03-19 | 607 | 609 | 592 | 593 | 79,000 | 2,965 |
| 1985-03-18 | 604 | 610 | 600 | 609 | 40,000 | 3,045 |
| 1985-03-16 | 607 | 608 | 607 | 607 | 17,000 | 3,035 |
| 1985-03-15 | 600 | 615 | 592 | 610 | 68,000 | 3,050 |
| 1985-03-14 | 634 | 634 | 590 | 610 | 413,000 | 3,050 |
| 1985-03-13 | 610 | 644 | 610 | 644 | 631,000 | 3,220 |
| 1985-03-12 | 584 | 600 | 584 | 600 | 144,000 | 3,000 |
| 1985-03-11 | 577 | 580 | 574 | 574 | 26,000 | 2,870 |
| 1985-03-08 | 578 | 581 | 574 | 574 | 74,000 | 2,870 |
| 1985-03-07 | 582 | 583 | 578 | 578 | 76,000 | 2,890 |
| 1985-03-06 | 590 | 590 | 582 | 586 | 57,000 | 2,930 |
| 1985-03-05 | 600 | 605 | 587 | 587 | 149,000 | 2,935 |
| 1985-03-04 | 582 | 609 | 582 | 605 | 156,000 | 3,025 |
| 1985-03-02 | 590 | 590 | 586 | 586 | 65,000 | 2,930 |
| 1985-03-01 | 585 | 590 | 584 | 585 | 161,000 | 2,925 |
| 1985-02-28 | 589 | 599 | 583 | 583 | 106,000 | 2,915 |
| 1985-02-27 | 590 | 599 | 590 | 590 | 60,000 | 2,950 |
| 1985-02-26 | 600 | 600 | 587 | 588 | 229,000 | 2,940 |
| 1985-02-25 | 590 | 600 | 590 | 600 | 95,000 | 3,000 |
| 1985-02-23 | 601 | 601 | 592 | 592 | 73,000 | 2,960 |
| 1985-02-22 | 609 | 609 | 601 | 603 | 139,000 | 3,015 |
| 1985-02-21 | 609 | 610 | 608 | 608 | 103,000 | 3,040 |
| 1985-02-20 | 606 | 609 | 606 | 606 | 138,000 | 3,030 |
| 1985-02-19 | 610 | 610 | 606 | 606 | 82,000 | 3,030 |
| 1985-02-18 | 605 | 620 | 605 | 605 | 49,000 | 3,025 |
| 1985-02-16 | 605 | 609 | 600 | 601 | 31,000 | 3,005 |
| 1985-02-15 | 605 | 615 | 605 | 615 | 50,000 | 3,075 |
| 1985-02-14 | 609 | 609 | 605 | 607 | 87,000 | 3,035 |
| 1985-02-13 | 596 | 610 | 596 | 607 | 148,000 | 3,035 |
| 1985-02-12 | 612 | 615 | 603 | 603 | 96,000 | 3,015 |
| 1985-02-08 | 629 | 629 | 600 | 615 | 220,000 | 3,075 |
| 1985-02-07 | 650 | 650 | 622 | 630 | 730,000 | 3,150 |
| 1985-02-06 | 598 | 670 | 590 | 655 | 1,495,000 | 3,275 |
| 1985-02-05 | 589 | 605 | 584 | 600 | 205,000 | 3,000 |
| 1985-02-04 | 590 | 590 | 588 | 588 | 71,000 | 2,940 |
| 1985-02-02 | 602 | 602 | 588 | 588 | 63,000 | 2,940 |
| 1985-02-01 | 601 | 605 | 599 | 600 | 94,000 | 3,000 |
| 1985-01-31 | 589 | 620 | 585 | 601 | 159,000 | 3,005 |
| 1985-01-30 | 582 | 595 | 582 | 590 | 86,000 | 2,950 |
| 1985-01-29 | 585 | 610 | 580 | 599 | 68,000 | 2,995 |
| 1985-01-28 | 585 | 585 | 570 | 580 | 85,000 | 2,900 |
| 1985-01-26 | 569 | 595 | 560 | 595 | 158,000 | 2,975 |
| 1985-01-25 | 604 | 604 | 598 | 599 | 97,000 | 2,995 |
| 1985-01-24 | 601 | 615 | 600 | 606 | 163,000 | 3,030 |
| 1985-01-23 | 610 | 620 | 610 | 611 | 283,000 | 3,055 |
| 1985-01-22 | 630 | 633 | 590 | 600 | 202,000 | 3,000 |
| 1985-01-21 | 621 | 621 | 619 | 619 | 52,000 | 3,095 |
| 1985-01-19 | 620 | 620 | 620 | 620 | 59,000 | 3,100 |
| 1985-01-18 | 620 | 636 | 617 | 630 | 467,000 | 3,150 |
| 1985-01-17 | 620 | 624 | 618 | 620 | 329,000 | 3,100 |
| 1985-01-16 | 610 | 623 | 610 | 623 | 171,000 | 3,115 |
| 1985-01-14 | 601 | 602 | 595 | 601 | 76,000 | 3,005 |
| 1985-01-11 | 614 | 614 | 599 | 604 | 111,000 | 3,020 |
| 1985-01-10 | 589 | 615 | 589 | 614 | 303,000 | 3,070 |
| 1985-01-09 | 570 | 579 | 565 | 579 | 295,000 | 2,895 |
| 1985-01-08 | 575 | 590 | 570 | 573 | 623,000 | 2,865 |
| 1985-01-07 | 570 | 575 | 566 | 575 | 61,000 | 2,875 |
| 1985-01-05 | 564 | 570 | 564 | 570 | 35,000 | 2,850 |
| 1985-01-04 | 580 | 580 | 564 | 564 | 327,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
