7729 (株)東京精密 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 | 2,070 | 2,100 | 2,060 | 2,060 | 13,000 | 2,060 |
| 1985-12-27 | 2,080 | 2,080 | 2,050 | 2,060 | 33,000 | 2,060 |
| 1985-12-26 | 2,120 | 2,120 | 2,050 | 2,070 | 51,000 | 2,070 |
| 1985-12-25 | 2,110 | 2,120 | 2,110 | 2,120 | 16,000 | 2,120 |
| 1985-12-24 | 2,100 | 2,110 | 2,100 | 2,110 | 20,000 | 2,110 |
| 1985-12-23 | 2,100 | 2,150 | 2,100 | 2,150 | 14,000 | 2,150 |
| 1985-12-21 | 2,140 | 2,170 | 2,140 | 2,140 | 7,000 | 2,140 |
| 1985-12-20 | 2,100 | 2,140 | 2,100 | 2,140 | 26,000 | 2,140 |
| 1985-12-19 | 2,210 | 2,210 | 2,180 | 2,180 | 18,000 | 2,180 |
| 1985-12-18 | 2,270 | 2,280 | 2,230 | 2,240 | 45,000 | 2,240 |
| 1985-12-17 | 2,260 | 2,330 | 2,230 | 2,230 | 53,000 | 2,230 |
| 1985-12-16 | 2,370 | 2,370 | 2,250 | 2,250 | 67,000 | 2,250 |
| 1985-12-13 | 2,340 | 2,340 | 2,270 | 2,300 | 69,000 | 2,300 |
| 1985-12-12 | 2,380 | 2,380 | 2,290 | 2,350 | 344,000 | 2,350 |
| 1985-12-11 | 2,140 | 2,300 | 2,100 | 2,300 | 138,000 | 2,300 |
| 1985-12-10 | 2,130 | 2,140 | 2,080 | 2,120 | 83,000 | 2,120 |
| 1985-12-09 | 2,140 | 2,140 | 2,100 | 2,130 | 53,000 | 2,130 |
| 1985-12-07 | 2,150 | 2,180 | 2,140 | 2,140 | 51,000 | 2,140 |
| 1985-12-06 | 2,190 | 2,200 | 2,140 | 2,140 | 82,000 | 2,140 |
| 1985-12-05 | 2,160 | 2,190 | 2,150 | 2,180 | 67,000 | 2,180 |
| 1985-12-04 | 2,060 | 2,130 | 2,060 | 2,120 | 46,000 | 2,120 |
| 1985-12-03 | 2,100 | 2,130 | 2,070 | 2,130 | 52,000 | 2,130 |
| 1985-12-02 | 2,100 | 2,160 | 2,100 | 2,120 | 32,000 | 2,120 |
| 1985-11-30 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 2,120 |
| 1985-11-29 | 2,110 | 2,200 | 2,110 | 2,200 | 47,000 | 2,200 |
| 1985-11-28 | 2,210 | 2,250 | 2,150 | 2,150 | 46,000 | 2,150 |
| 1985-11-27 | 2,200 | 2,280 | 2,200 | 2,250 | 84,000 | 2,250 |
| 1985-11-26 | 2,050 | 2,190 | 2,010 | 2,190 | 64,000 | 2,190 |
| 1985-11-25 | 2,250 | 2,270 | 2,160 | 2,190 | 50,000 | 2,190 |
| 1985-11-22 | 2,250 | 2,320 | 2,190 | 2,250 | 202,000 | 2,250 |
| 1985-11-21 | 2,250 | 2,300 | 2,230 | 2,300 | 367,000 | 2,300 |
| 1985-11-20 | 2,030 | 2,230 | 2,010 | 2,210 | 229,000 | 2,210 |
| 1985-11-19 | 1,930 | 2,070 | 1,900 | 2,010 | 120,000 | 2,010 |
| 1985-11-18 | 2,000 | 2,040 | 1,950 | 1,990 | 203,000 | 1,990 |
| 1985-11-16 | 2,270 | 2,280 | 2,200 | 2,280 | 15,000 | 2,280 |
| 1985-11-15 | 2,280 | 2,300 | 2,260 | 2,300 | 96,000 | 2,300 |
| 1985-11-14 | 2,260 | 2,300 | 2,220 | 2,300 | 53,000 | 2,300 |
| 1985-11-13 | 2,280 | 2,350 | 2,260 | 2,350 | 59,000 | 2,350 |
| 1985-11-12 | 2,270 | 2,300 | 2,250 | 2,290 | 72,000 | 2,290 |
| 1985-11-11 | 2,190 | 2,310 | 2,140 | 2,300 | 69,000 | 2,300 |
| 1985-11-08 | 2,150 | 2,240 | 2,050 | 2,240 | 58,000 | 2,240 |
| 1985-11-07 | 2,240 | 2,240 | 2,150 | 2,180 | 56,000 | 2,180 |
| 1985-11-06 | 2,160 | 2,240 | 2,160 | 2,240 | 58,000 | 2,240 |
| 1985-11-05 | 2,100 | 2,150 | 2,050 | 2,150 | 67,000 | 2,150 |
| 1985-11-02 | 2,040 | 2,100 | 2,040 | 2,100 | 57,000 | 2,100 |
| 1985-11-01 | 2,210 | 2,240 | 2,070 | 2,100 | 119,000 | 2,100 |
| 1985-10-31 | 2,200 | 2,290 | 2,180 | 2,290 | 272,000 | 2,290 |
| 1985-10-30 | 2,250 | 2,260 | 2,150 | 2,210 | 202,000 | 2,210 |
| 1985-10-29 | 1,990 | 2,250 | 1,980 | 2,250 | 398,000 | 2,250 |
| 1985-10-28 | 1,920 | 2,000 | 1,900 | 1,950 | 113,000 | 1,950 |
| 1985-10-26 | 1,920 | 1,920 | 1,880 | 1,900 | 58,000 | 1,900 |
| 1985-10-25 | 1,850 | 1,950 | 1,840 | 1,870 | 197,000 | 1,870 |
| 1985-10-24 | 1,780 | 1,830 | 1,780 | 1,830 | 46,000 | 1,830 |
| 1985-10-23 | 1,780 | 1,800 | 1,780 | 1,780 | 45,000 | 1,780 |
| 1985-10-22 | 1,750 | 1,760 | 1,750 | 1,760 | 31,000 | 1,760 |
| 1985-10-21 | 1,770 | 1,770 | 1,750 | 1,750 | 24,000 | 1,750 |
| 1985-10-19 | 1,760 | 1,800 | 1,760 | 1,800 | 9,000 | 1,800 |
| 1985-10-18 | 1,800 | 1,800 | 1,750 | 1,800 | 38,000 | 1,800 |
| 1985-10-17 | 1,800 | 1,830 | 1,780 | 1,800 | 83,000 | 1,800 |
| 1985-10-16 | 1,770 | 1,830 | 1,750 | 1,800 | 45,000 | 1,800 |
| 1985-10-15 | 1,790 | 1,800 | 1,760 | 1,800 | 13,000 | 1,800 |
| 1985-10-14 | 1,820 | 1,850 | 1,780 | 1,800 | 43,000 | 1,800 |
| 1985-10-11 | 1,720 | 1,860 | 1,700 | 1,860 | 132,000 | 1,860 |
| 1985-10-09 | 1,620 | 1,790 | 1,620 | 1,780 | 488,000 | 1,780 |
| 1985-10-08 | 1,630 | 1,630 | 1,600 | 1,620 | 430,000 | 1,620 |
| 1985-10-07 | 1,640 | 1,640 | 1,630 | 1,630 | 18,000 | 1,630 |
| 1985-10-05 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1985-10-04 | 1,640 | 1,640 | 1,600 | 1,630 | 20,000 | 1,630 |
| 1985-10-03 | 1,680 | 1,690 | 1,640 | 1,640 | 20,000 | 1,640 |
| 1985-10-02 | 1,600 | 1,650 | 1,590 | 1,650 | 49,000 | 1,650 |
| 1985-10-01 | 1,510 | 1,550 | 1,510 | 1,550 | 23,000 | 1,550 |
| 1985-09-30 | 1,500 | 1,520 | 1,480 | 1,520 | 42,000 | 1,520 |
| 1985-09-28 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1985-09-27 | 1,480 | 1,520 | 1,480 | 1,520 | 48,000 | 1,520 |
| 1985-09-26 | 1,480 | 1,550 | 1,480 | 1,500 | 38,000 | 1,500 |
| 1985-09-25 | 1,720 | 1,720 | 1,650 | 1,650 | 38,000 | 1,500 |
| 1985-09-24 | 1,660 | 1,750 | 1,660 | 1,740 | 47,000 | 1,581.82 |
| 1985-09-20 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,454.55 |
| 1985-09-19 | 1,650 | 1,650 | 1,580 | 1,580 | 34,000 | 1,436.36 |
| 1985-09-18 | 1,650 | 1,650 | 1,630 | 1,630 | 7,000 | 1,481.82 |
| 1985-09-17 | 1,690 | 1,690 | 1,650 | 1,650 | 14,000 | 1,500 |
| 1985-09-13 | 1,740 | 1,750 | 1,710 | 1,720 | 20,000 | 1,563.64 |
| 1985-09-12 | 1,780 | 1,790 | 1,720 | 1,770 | 49,000 | 1,609.09 |
| 1985-09-11 | 1,690 | 1,860 | 1,690 | 1,860 | 122,000 | 1,690.91 |
| 1985-09-10 | 1,660 | 1,700 | 1,660 | 1,700 | 41,000 | 1,545.45 |
| 1985-09-09 | 1,550 | 1,630 | 1,540 | 1,600 | 77,000 | 1,454.55 |
| 1985-09-07 | 1,520 | 1,550 | 1,520 | 1,550 | 14,000 | 1,409.09 |
| 1985-09-06 | 1,550 | 1,550 | 1,510 | 1,510 | 23,000 | 1,372.73 |
| 1985-09-05 | 1,550 | 1,560 | 1,550 | 1,560 | 32,000 | 1,418.18 |
| 1985-09-04 | 1,600 | 1,600 | 1,580 | 1,580 | 18,000 | 1,436.36 |
| 1985-09-03 | 1,600 | 1,610 | 1,600 | 1,610 | 8,000 | 1,463.64 |
| 1985-09-02 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,463.64 |
| 1985-08-31 | 1,620 | 1,620 | 1,610 | 1,610 | 9,000 | 1,463.64 |
| 1985-08-30 | 1,570 | 1,610 | 1,570 | 1,590 | 34,000 | 1,445.45 |
| 1985-08-29 | 1,570 | 1,570 | 1,570 | 1,570 | 31,000 | 1,427.27 |
| 1985-08-28 | 1,680 | 1,680 | 1,630 | 1,630 | 30,000 | 1,481.82 |
| 1985-08-27 | 1,570 | 1,680 | 1,570 | 1,660 | 26,000 | 1,509.09 |
| 1985-08-26 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1985-08-24 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,418.18 |
| 1985-08-23 | 1,560 | 1,570 | 1,550 | 1,570 | 5,000 | 1,427.27 |
| 1985-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,409.09 |
| 1985-08-21 | 1,560 | 1,570 | 1,550 | 1,550 | 31,000 | 1,409.09 |
| 1985-08-20 | 1,590 | 1,590 | 1,550 | 1,570 | 38,000 | 1,427.27 |
| 1985-08-19 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 1,454.55 |
| 1985-08-17 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,418.18 |
| 1985-08-16 | 1,570 | 1,580 | 1,560 | 1,560 | 24,000 | 1,418.18 |
| 1985-08-15 | 1,580 | 1,580 | 1,560 | 1,580 | 14,000 | 1,436.36 |
| 1985-08-14 | 1,560 | 1,600 | 1,560 | 1,590 | 31,000 | 1,445.45 |
| 1985-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 1,454.55 |
| 1985-08-12 | 1,670 | 1,670 | 1,650 | 1,650 | 25,000 | 1,500 |
| 1985-08-09 | 1,690 | 1,690 | 1,660 | 1,670 | 14,000 | 1,518.18 |
| 1985-08-08 | 1,750 | 1,750 | 1,700 | 1,710 | 25,000 | 1,554.55 |
| 1985-08-07 | 1,740 | 1,780 | 1,740 | 1,750 | 76,000 | 1,590.91 |
| 1985-08-06 | 1,610 | 1,750 | 1,610 | 1,750 | 58,000 | 1,590.91 |
| 1985-08-05 | 1,620 | 1,620 | 1,580 | 1,620 | 6,000 | 1,472.73 |
| 1985-08-03 | 1,630 | 1,640 | 1,550 | 1,630 | 18,000 | 1,481.82 |
| 1985-08-02 | 1,630 | 1,650 | 1,600 | 1,630 | 76,000 | 1,481.82 |
| 1985-08-01 | 1,500 | 1,670 | 1,500 | 1,600 | 185,000 | 1,454.55 |
| 1985-07-31 | 1,400 | 1,500 | 1,400 | 1,500 | 78,000 | 1,363.64 |
| 1985-07-30 | 1,450 | 1,450 | 1,400 | 1,410 | 19,000 | 1,281.82 |
| 1985-07-29 | 1,490 | 1,500 | 1,450 | 1,450 | 54,000 | 1,318.18 |
| 1985-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 1,363.64 |
| 1985-07-26 | 1,350 | 1,420 | 1,350 | 1,420 | 89,000 | 1,290.91 |
| 1985-07-25 | 1,480 | 1,490 | 1,360 | 1,360 | 41,000 | 1,236.36 |
| 1985-07-24 | 1,510 | 1,520 | 1,480 | 1,500 | 56,000 | 1,363.64 |
| 1985-07-23 | 1,530 | 1,570 | 1,520 | 1,520 | 41,000 | 1,381.82 |
| 1985-07-22 | 1,550 | 1,590 | 1,550 | 1,570 | 36,000 | 1,427.27 |
| 1985-07-20 | 1,590 | 1,590 | 1,590 | 1,590 | 19,000 | 1,445.45 |
| 1985-07-19 | 1,660 | 1,660 | 1,650 | 1,650 | 27,000 | 1,500 |
| 1985-07-18 | 1,690 | 1,790 | 1,690 | 1,750 | 40,000 | 1,590.91 |
| 1985-07-17 | 1,600 | 1,710 | 1,600 | 1,710 | 69,000 | 1,554.55 |
| 1985-07-16 | 1,540 | 1,610 | 1,540 | 1,600 | 79,000 | 1,454.55 |
| 1985-07-15 | 1,580 | 1,590 | 1,580 | 1,580 | 23,000 | 1,436.36 |
| 1985-07-12 | 1,600 | 1,650 | 1,600 | 1,610 | 35,000 | 1,463.64 |
| 1985-07-11 | 1,720 | 1,720 | 1,600 | 1,600 | 50,000 | 1,454.55 |
| 1985-07-09 | 1,750 | 1,770 | 1,700 | 1,720 | 43,000 | 1,563.64 |
| 1985-07-08 | 1,800 | 1,800 | 1,780 | 1,780 | 65,000 | 1,618.18 |
| 1985-07-05 | 1,820 | 1,820 | 1,810 | 1,810 | 56,000 | 1,645.45 |
| 1985-07-04 | 1,820 | 1,840 | 1,800 | 1,830 | 24,000 | 1,663.64 |
| 1985-07-03 | 1,830 | 1,860 | 1,830 | 1,840 | 25,000 | 1,672.73 |
| 1985-07-02 | 1,900 | 1,900 | 1,820 | 1,830 | 25,000 | 1,663.64 |
| 1985-07-01 | 1,920 | 1,920 | 1,890 | 1,900 | 15,000 | 1,727.27 |
| 1985-06-29 | 1,890 | 1,950 | 1,890 | 1,950 | 11,000 | 1,772.73 |
| 1985-06-28 | 1,800 | 1,870 | 1,790 | 1,850 | 131,000 | 1,681.82 |
| 1985-06-27 | 1,800 | 1,850 | 1,800 | 1,830 | 26,000 | 1,663.64 |
| 1985-06-26 | 1,850 | 1,870 | 1,850 | 1,860 | 45,000 | 1,690.91 |
| 1985-06-25 | 1,890 | 1,900 | 1,880 | 1,880 | 15,000 | 1,709.09 |
| 1985-06-24 | 1,930 | 1,930 | 1,900 | 1,900 | 8,000 | 1,727.27 |
| 1985-06-22 | 1,850 | 1,930 | 1,850 | 1,930 | 27,000 | 1,754.55 |
| 1985-06-21 | 1,800 | 1,850 | 1,800 | 1,850 | 55,000 | 1,681.82 |
| 1985-06-20 | 1,820 | 1,850 | 1,800 | 1,800 | 35,000 | 1,636.36 |
| 1985-06-19 | 1,860 | 1,870 | 1,850 | 1,850 | 41,000 | 1,681.82 |
| 1985-06-18 | 1,990 | 1,990 | 1,870 | 1,870 | 28,000 | 1,700 |
| 1985-06-17 | 2,000 | 2,000 | 1,990 | 1,990 | 13,000 | 1,809.09 |
| 1985-06-15 | 1,960 | 2,020 | 1,960 | 2,020 | 8,000 | 1,836.36 |
| 1985-06-14 | 1,980 | 2,000 | 1,950 | 1,950 | 23,000 | 1,772.73 |
| 1985-06-13 | 2,070 | 2,070 | 2,010 | 2,030 | 33,000 | 1,845.45 |
| 1985-06-12 | 2,040 | 2,100 | 2,040 | 2,060 | 22,000 | 1,872.73 |
| 1985-06-11 | 2,000 | 2,020 | 2,000 | 2,000 | 53,000 | 1,818.18 |
| 1985-06-10 | 1,990 | 2,000 | 1,980 | 1,980 | 39,000 | 1,800 |
| 1985-06-07 | 1,950 | 1,990 | 1,900 | 1,990 | 38,000 | 1,809.09 |
| 1985-06-06 | 2,130 | 2,200 | 2,050 | 2,050 | 36,000 | 1,863.64 |
| 1985-06-05 | 2,000 | 2,210 | 2,000 | 2,130 | 106,000 | 1,936.36 |
| 1985-06-04 | 1,770 | 2,000 | 1,770 | 2,000 | 64,000 | 1,818.18 |
| 1985-06-03 | 1,860 | 1,870 | 1,750 | 1,800 | 122,000 | 1,636.36 |
| 1985-05-31 | 2,050 | 2,050 | 1,980 | 1,980 | 78,000 | 1,800 |
| 1985-05-30 | 2,200 | 2,210 | 2,090 | 2,090 | 20,000 | 1,900 |
| 1985-05-29 | 2,310 | 2,310 | 2,200 | 2,200 | 19,000 | 2,000 |
| 1985-05-28 | 2,310 | 2,310 | 2,300 | 2,310 | 14,000 | 2,100 |
| 1985-05-27 | 2,340 | 2,350 | 2,300 | 2,310 | 17,000 | 2,100 |
| 1985-05-25 | 2,400 | 2,400 | 2,300 | 2,300 | 26,000 | 2,090.91 |
| 1985-05-24 | 2,450 | 2,460 | 2,400 | 2,420 | 9,000 | 2,200 |
| 1985-05-23 | 2,480 | 2,490 | 2,460 | 2,460 | 8,000 | 2,236.36 |
| 1985-05-22 | 2,460 | 2,500 | 2,460 | 2,490 | 32,000 | 2,263.64 |
| 1985-05-21 | 2,470 | 2,550 | 2,470 | 2,510 | 45,000 | 2,281.82 |
| 1985-05-20 | 2,460 | 2,460 | 2,460 | 2,460 | 8,000 | 2,236.36 |
| 1985-05-18 | 2,430 | 2,450 | 2,430 | 2,450 | 8,000 | 2,227.27 |
| 1985-05-17 | 2,410 | 2,420 | 2,410 | 2,420 | 8,000 | 2,200 |
| 1985-05-15 | 2,410 | 2,420 | 2,400 | 2,400 | 34,000 | 2,181.82 |
| 1985-05-14 | 2,400 | 2,440 | 2,400 | 2,400 | 52,000 | 2,181.82 |
| 1985-05-13 | 2,540 | 2,540 | 2,410 | 2,410 | 55,000 | 2,190.91 |
| 1985-05-10 | 2,570 | 2,600 | 2,570 | 2,580 | 24,000 | 2,345.45 |
| 1985-05-09 | 2,640 | 2,640 | 2,560 | 2,560 | 21,000 | 2,327.27 |
| 1985-05-08 | 2,600 | 2,660 | 2,600 | 2,660 | 9,000 | 2,418.18 |
| 1985-05-07 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,363.64 |
| 1985-05-04 | 2,710 | 2,710 | 2,710 | 2,710 | 10,000 | 2,463.64 |
| 1985-05-02 | 2,800 | 2,820 | 2,790 | 2,790 | 41,000 | 2,536.36 |
| 1985-05-01 | 2,840 | 2,900 | 2,800 | 2,820 | 39,000 | 2,563.64 |
| 1985-04-30 | 2,870 | 2,980 | 2,860 | 2,880 | 32,000 | 2,618.18 |
| 1985-04-27 | 2,800 | 2,850 | 2,800 | 2,850 | 14,000 | 2,590.91 |
| 1985-04-26 | 2,550 | 2,780 | 2,530 | 2,780 | 100,000 | 2,527.27 |
| 1985-04-25 | 2,550 | 2,570 | 2,520 | 2,570 | 67,000 | 2,336.36 |
| 1985-04-24 | 2,510 | 2,550 | 2,510 | 2,550 | 27,000 | 2,318.18 |
| 1985-04-23 | 2,540 | 2,540 | 2,520 | 2,520 | 8,000 | 2,290.91 |
| 1985-04-22 | 2,570 | 2,570 | 2,550 | 2,550 | 21,000 | 2,318.18 |
| 1985-04-20 | 2,550 | 2,570 | 2,510 | 2,510 | 25,000 | 2,281.82 |
| 1985-04-19 | 2,550 | 2,570 | 2,500 | 2,570 | 14,000 | 2,336.36 |
| 1985-04-18 | 2,550 | 2,570 | 2,550 | 2,570 | 21,000 | 2,336.36 |
| 1985-04-17 | 2,490 | 2,570 | 2,490 | 2,570 | 25,000 | 2,336.36 |
| 1985-04-16 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 | 2,227.27 |
| 1985-04-15 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 2,372.73 |
| 1985-04-12 | 2,650 | 2,650 | 2,620 | 2,620 | 17,000 | 2,381.82 |
| 1985-04-11 | 2,660 | 2,660 | 2,610 | 2,630 | 35,000 | 2,390.91 |
| 1985-04-10 | 2,710 | 2,710 | 2,700 | 2,700 | 12,000 | 2,454.55 |
| 1985-04-09 | 2,720 | 2,750 | 2,700 | 2,720 | 11,000 | 2,472.73 |
| 1985-04-08 | 2,740 | 2,740 | 2,730 | 2,730 | 11,000 | 2,481.82 |
| 1985-04-06 | 2,780 | 2,780 | 2,780 | 2,780 | 28,000 | 2,527.27 |
| 1985-04-05 | 2,790 | 2,800 | 2,780 | 2,780 | 9,000 | 2,527.27 |
| 1985-04-04 | 2,810 | 2,870 | 2,780 | 2,780 | 16,000 | 2,527.27 |
| 1985-04-03 | 2,750 | 2,790 | 2,750 | 2,780 | 115,000 | 2,527.27 |
| 1985-04-02 | 2,810 | 2,810 | 2,740 | 2,750 | 33,000 | 2,500 |
| 1985-04-01 | 2,670 | 2,800 | 2,670 | 2,750 | 31,000 | 2,500 |
| 1985-03-28 | 3,000 | 3,000 | 2,950 | 2,990 | 30,000 | 2,718.18 |
| 1985-03-27 | 3,010 | 3,020 | 3,010 | 3,020 | 14,000 | 2,745.45 |
| 1985-03-26 | 2,950 | 3,000 | 2,950 | 3,000 | 9,000 | 2,727.27 |
| 1985-03-25 | 3,150 | 3,150 | 3,100 | 3,100 | 29,000 | 2,818.18 |
| 1985-03-23 | 3,110 | 3,160 | 3,110 | 3,160 | 8,000 | 2,872.73 |
| 1985-03-22 | 3,290 | 3,290 | 3,200 | 3,200 | 15,000 | 2,909.09 |
| 1985-03-20 | 3,280 | 3,300 | 3,250 | 3,290 | 35,000 | 2,990.91 |
| 1985-03-19 | 3,200 | 3,300 | 3,200 | 3,300 | 453,000 | 3,000 |
| 1985-03-18 | 3,200 | 3,280 | 3,200 | 3,280 | 31,000 | 2,981.82 |
| 1985-03-16 | 3,220 | 3,270 | 3,220 | 3,260 | 25,000 | 2,963.64 |
| 1985-03-15 | 3,280 | 3,280 | 3,200 | 3,270 | 30,000 | 2,972.73 |
| 1985-03-14 | 3,200 | 3,300 | 3,200 | 3,300 | 23,000 | 3,000 |
| 1985-03-13 | 3,270 | 3,300 | 3,180 | 3,300 | 34,000 | 3,000 |
| 1985-03-12 | 3,270 | 3,280 | 3,220 | 3,280 | 38,000 | 2,981.82 |
| 1985-03-11 | 3,280 | 3,290 | 3,200 | 3,290 | 33,000 | 2,990.91 |
| 1985-03-08 | 3,300 | 3,300 | 3,200 | 3,290 | 33,000 | 2,990.91 |
| 1985-03-07 | 3,330 | 3,330 | 3,250 | 3,300 | 46,000 | 3,000 |
| 1985-03-06 | 3,260 | 3,370 | 3,260 | 3,350 | 110,000 | 3,045.45 |
| 1985-03-05 | 3,220 | 3,300 | 3,210 | 3,300 | 91,000 | 3,000 |
| 1985-03-04 | 3,200 | 3,300 | 3,200 | 3,300 | 61,000 | 3,000 |
| 1985-03-02 | 3,180 | 3,300 | 3,180 | 3,300 | 73,000 | 3,000 |
| 1985-03-01 | 3,230 | 3,290 | 3,180 | 3,290 | 138,000 | 2,990.91 |
| 1985-02-28 | 3,200 | 3,270 | 3,200 | 3,270 | 81,000 | 2,972.73 |
| 1985-02-27 | 3,170 | 3,250 | 3,170 | 3,240 | 78,000 | 2,945.45 |
| 1985-02-26 | 3,200 | 3,200 | 3,150 | 3,180 | 113,000 | 2,890.91 |
| 1985-02-25 | 3,330 | 3,330 | 3,200 | 3,200 | 31,000 | 2,909.09 |
| 1985-02-23 | 3,320 | 3,320 | 3,250 | 3,250 | 12,000 | 2,954.55 |
| 1985-02-22 | 3,280 | 3,340 | 3,220 | 3,340 | 31,000 | 3,036.36 |
| 1985-02-21 | 3,400 | 3,400 | 3,150 | 3,290 | 123,000 | 2,990.91 |
| 1985-02-20 | 3,500 | 3,500 | 3,360 | 3,360 | 13,000 | 3,054.55 |
| 1985-02-19 | 3,480 | 3,550 | 3,460 | 3,550 | 28,000 | 3,227.27 |
| 1985-02-18 | 3,510 | 3,540 | 3,470 | 3,500 | 30,000 | 3,181.82 |
| 1985-02-16 | 3,480 | 3,550 | 3,480 | 3,550 | 22,000 | 3,227.27 |
| 1985-02-15 | 3,390 | 3,550 | 3,390 | 3,400 | 54,000 | 3,090.91 |
| 1985-02-14 | 3,390 | 3,390 | 3,260 | 3,260 | 14,000 | 2,963.64 |
| 1985-02-13 | 3,300 | 3,390 | 3,220 | 3,390 | 31,000 | 3,081.82 |
| 1985-02-12 | 3,210 | 3,210 | 3,200 | 3,200 | 18,000 | 2,909.09 |
| 1985-02-08 | 3,130 | 3,250 | 3,130 | 3,210 | 61,000 | 2,918.18 |
| 1985-02-07 | 3,130 | 3,140 | 3,100 | 3,100 | 36,000 | 2,818.18 |
| 1985-02-06 | 3,150 | 3,160 | 3,110 | 3,160 | 22,000 | 2,872.73 |
| 1985-02-05 | 3,240 | 3,240 | 3,110 | 3,170 | 24,000 | 2,881.82 |
| 1985-02-04 | 3,250 | 3,320 | 3,200 | 3,200 | 15,000 | 2,909.09 |
| 1985-02-02 | 3,310 | 3,310 | 3,250 | 3,250 | 11,000 | 2,954.55 |
| 1985-02-01 | 3,320 | 3,320 | 3,300 | 3,300 | 44,000 | 3,000 |
| 1985-01-31 | 3,250 | 3,320 | 3,210 | 3,250 | 43,000 | 2,954.55 |
| 1985-01-30 | 3,170 | 3,250 | 3,160 | 3,200 | 33,000 | 2,909.09 |
| 1985-01-29 | 3,200 | 3,200 | 3,150 | 3,150 | 44,000 | 2,863.64 |
| 1985-01-28 | 3,150 | 3,200 | 3,100 | 3,200 | 50,000 | 2,909.09 |
| 1985-01-26 | 3,200 | 3,210 | 3,100 | 3,200 | 50,000 | 2,909.09 |
| 1985-01-25 | 3,250 | 3,300 | 3,250 | 3,300 | 30,000 | 3,000 |
| 1985-01-24 | 3,510 | 3,550 | 3,500 | 3,550 | 16,000 | 3,227.27 |
| 1985-01-23 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 3,236.36 |
| 1985-01-22 | 3,560 | 3,620 | 3,550 | 3,550 | 21,000 | 3,227.27 |
| 1985-01-21 | 3,510 | 3,510 | 3,460 | 3,510 | 17,000 | 3,190.91 |
| 1985-01-19 | 3,610 | 3,610 | 3,600 | 3,610 | 30,000 | 3,281.82 |
| 1985-01-17 | 3,710 | 3,710 | 3,690 | 3,710 | 36,000 | 3,372.73 |
| 1985-01-16 | 3,760 | 3,760 | 3,710 | 3,760 | 49,000 | 3,418.18 |
| 1985-01-14 | 3,840 | 3,840 | 3,780 | 3,840 | 21,000 | 3,490.91 |
| 1985-01-11 | 3,900 | 3,900 | 3,800 | 3,850 | 140,000 | 3,500 |
| 1985-01-10 | 3,600 | 3,850 | 3,600 | 3,800 | 70,000 | 3,454.55 |
| 1985-01-09 | 3,410 | 3,650 | 3,410 | 3,650 | 92,000 | 3,318.18 |
| 1985-01-08 | 3,310 | 3,410 | 3,290 | 3,380 | 19,000 | 3,072.73 |
| 1985-01-07 | 3,290 | 3,330 | 3,260 | 3,330 | 19,000 | 3,027.27 |
| 1985-01-05 | 3,250 | 3,250 | 3,200 | 3,250 | 24,000 | 2,954.55 |
| 1985-01-04 | 3,250 | 3,250 | 3,190 | 3,190 | 15,000 | 2,900 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
