7731 (株)ニコン 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 | 1,050 | 1,070 | 1,050 | 1,060 | 174,000 | 921.74 |
| 1985-12-27 | 1,080 | 1,080 | 1,050 | 1,060 | 409,000 | 921.74 |
| 1985-12-26 | 1,080 | 1,090 | 1,060 | 1,060 | 316,000 | 921.74 |
| 1985-12-25 | 1,070 | 1,090 | 1,070 | 1,090 | 312,000 | 947.83 |
| 1985-12-24 | 1,060 | 1,070 | 1,040 | 1,050 | 328,000 | 913.04 |
| 1985-12-23 | 1,050 | 1,060 | 1,050 | 1,060 | 290,000 | 921.74 |
| 1985-12-21 | 1,050 | 1,050 | 1,040 | 1,040 | 218,000 | 904.35 |
| 1985-12-20 | 1,060 | 1,070 | 1,040 | 1,050 | 442,000 | 913.04 |
| 1985-12-19 | 1,080 | 1,090 | 1,060 | 1,060 | 566,000 | 921.74 |
| 1985-12-18 | 1,090 | 1,110 | 1,070 | 1,100 | 522,000 | 956.52 |
| 1985-12-17 | 1,130 | 1,130 | 1,090 | 1,100 | 834,000 | 956.52 |
| 1985-12-16 | 1,150 | 1,160 | 1,120 | 1,120 | 1,781,000 | 973.91 |
| 1985-12-13 | 1,110 | 1,140 | 1,090 | 1,120 | 3,393,001 | 973.91 |
| 1985-12-12 | 1,100 | 1,120 | 1,080 | 1,100 | 3,075,001 | 956.52 |
| 1985-12-11 | 1,070 | 1,110 | 1,060 | 1,080 | 3,033,001 | 939.13 |
| 1985-12-10 | 1,070 | 1,070 | 1,030 | 1,050 | 992,000 | 913.04 |
| 1985-12-09 | 1,050 | 1,060 | 1,030 | 1,060 | 675,000 | 921.74 |
| 1985-12-07 | 1,080 | 1,080 | 1,050 | 1,060 | 376,000 | 921.74 |
| 1985-12-06 | 1,080 | 1,100 | 1,070 | 1,090 | 4,596,001 | 947.83 |
| 1985-12-05 | 1,060 | 1,070 | 1,030 | 1,060 | 2,562,001 | 921.74 |
| 1985-12-04 | 1,030 | 1,060 | 1,010 | 1,050 | 2,113,001 | 913.04 |
| 1985-12-03 | 1,010 | 1,050 | 1,000 | 1,030 | 2,019,001 | 895.65 |
| 1985-12-02 | 990 | 1,020 | 982 | 1,020 | 574,000 | 886.96 |
| 1985-11-30 | 981 | 990 | 961 | 980 | 172,000 | 852.17 |
| 1985-11-29 | 990 | 995 | 982 | 982 | 292,000 | 853.91 |
| 1985-11-28 | 998 | 1,020 | 998 | 1,010 | 437,000 | 878.26 |
| 1985-11-27 | 1,020 | 1,030 | 996 | 996 | 984,000 | 866.09 |
| 1985-11-26 | 979 | 1,040 | 977 | 1,010 | 2,500,001 | 878.26 |
| 1985-11-25 | 990 | 990 | 975 | 989 | 590,000 | 860 |
| 1985-11-22 | 978 | 1,010 | 967 | 990 | 3,460,001 | 860.87 |
| 1985-11-21 | 952 | 965 | 944 | 958 | 2,845,001 | 833.04 |
| 1985-11-20 | 898 | 930 | 898 | 922 | 1,483,000 | 801.74 |
| 1985-11-19 | 889 | 895 | 882 | 895 | 235,000 | 778.26 |
| 1985-11-18 | 900 | 912 | 890 | 893 | 653,000 | 776.52 |
| 1985-11-16 | 887 | 893 | 887 | 893 | 162,000 | 776.52 |
| 1985-11-15 | 846 | 875 | 846 | 869 | 489,000 | 755.65 |
| 1985-11-14 | 846 | 860 | 830 | 845 | 814,000 | 734.78 |
| 1985-11-13 | 850 | 864 | 845 | 845 | 302,000 | 734.78 |
| 1985-11-12 | 878 | 878 | 855 | 856 | 328,000 | 744.35 |
| 1985-11-11 | 880 | 885 | 878 | 880 | 195,000 | 765.22 |
| 1985-11-08 | 885 | 885 | 880 | 883 | 166,000 | 767.83 |
| 1985-11-07 | 888 | 890 | 883 | 885 | 182,000 | 769.57 |
| 1985-11-06 | 888 | 899 | 888 | 890 | 216,000 | 773.91 |
| 1985-11-05 | 890 | 895 | 880 | 886 | 136,000 | 770.44 |
| 1985-11-02 | 898 | 900 | 887 | 900 | 176,000 | 782.61 |
| 1985-11-01 | 885 | 897 | 885 | 897 | 251,000 | 780 |
| 1985-10-31 | 891 | 904 | 886 | 886 | 458,000 | 770.44 |
| 1985-10-30 | 879 | 913 | 876 | 885 | 806,000 | 769.57 |
| 1985-10-29 | 900 | 902 | 876 | 876 | 989,000 | 761.74 |
| 1985-10-28 | 894 | 914 | 885 | 900 | 419,000 | 782.61 |
| 1985-10-26 | 880 | 890 | 880 | 884 | 127,000 | 768.70 |
| 1985-10-25 | 910 | 914 | 881 | 894 | 797,000 | 777.39 |
| 1985-10-24 | 880 | 902 | 880 | 900 | 682,000 | 782.61 |
| 1985-10-23 | 875 | 890 | 875 | 875 | 473,000 | 760.87 |
| 1985-10-22 | 880 | 888 | 870 | 880 | 382,000 | 765.22 |
| 1985-10-21 | 880 | 889 | 880 | 880 | 147,000 | 765.22 |
| 1985-10-19 | 892 | 894 | 888 | 890 | 255,000 | 773.91 |
| 1985-10-18 | 900 | 900 | 890 | 892 | 731,000 | 775.65 |
| 1985-10-17 | 906 | 915 | 886 | 906 | 1,604,000 | 787.83 |
| 1985-10-16 | 845 | 900 | 845 | 896 | 2,975,001 | 779.13 |
| 1985-10-15 | 840 | 848 | 831 | 845 | 536,000 | 734.78 |
| 1985-10-14 | 859 | 867 | 841 | 845 | 692,000 | 734.78 |
| 1985-10-11 | 858 | 863 | 840 | 851 | 1,299,000 | 740 |
| 1985-10-09 | 794 | 869 | 794 | 863 | 1,900,000 | 750.44 |
| 1985-10-08 | 775 | 797 | 766 | 789 | 482,000 | 686.09 |
| 1985-10-07 | 750 | 780 | 749 | 780 | 486,000 | 678.26 |
| 1985-10-05 | 749 | 750 | 745 | 750 | 99,000 | 652.17 |
| 1985-10-04 | 752 | 754 | 745 | 745 | 386,000 | 647.83 |
| 1985-10-03 | 747 | 756 | 745 | 752 | 578,000 | 653.91 |
| 1985-10-02 | 732 | 749 | 730 | 741 | 568,000 | 644.35 |
| 1985-10-01 | 729 | 740 | 728 | 735 | 1,020,000 | 639.13 |
| 1985-09-30 | 735 | 735 | 730 | 730 | 289,000 | 634.78 |
| 1985-09-28 | 729 | 737 | 725 | 735 | 545,000 | 639.13 |
| 1985-09-27 | 730 | 740 | 715 | 730 | 1,105,000 | 634.78 |
| 1985-09-26 | 786 | 790 | 730 | 730 | 2,439,001 | 634.78 |
| 1985-09-25 | 916 | 916 | 890 | 915 | 765,000 | 704.12 |
| 1985-09-24 | 920 | 930 | 916 | 920 | 360,000 | 707.97 |
| 1985-09-21 | 920 | 920 | 916 | 920 | 122,000 | 707.97 |
| 1985-09-20 | 920 | 920 | 910 | 920 | 289,000 | 707.97 |
| 1985-09-19 | 900 | 910 | 895 | 910 | 184,000 | 700.27 |
| 1985-09-18 | 910 | 910 | 890 | 909 | 254,000 | 699.50 |
| 1985-09-17 | 926 | 935 | 920 | 920 | 279,000 | 707.97 |
| 1985-09-13 | 946 | 946 | 925 | 935 | 239,000 | 719.51 |
| 1985-09-12 | 940 | 953 | 935 | 948 | 716,000 | 729.51 |
| 1985-09-11 | 920 | 955 | 920 | 944 | 1,271,000 | 726.43 |
| 1985-09-10 | 910 | 920 | 908 | 919 | 400,000 | 707.20 |
| 1985-09-09 | 887 | 914 | 887 | 910 | 280,000 | 700.27 |
| 1985-09-07 | 869 | 885 | 869 | 885 | 190,000 | 681.03 |
| 1985-09-06 | 869 | 890 | 867 | 867 | 407,000 | 667.18 |
| 1985-09-05 | 861 | 875 | 860 | 868 | 264,000 | 667.95 |
| 1985-09-04 | 871 | 879 | 862 | 869 | 457,000 | 668.72 |
| 1985-09-03 | 901 | 901 | 886 | 890 | 330,000 | 684.88 |
| 1985-09-02 | 918 | 918 | 910 | 915 | 182,000 | 704.12 |
| 1985-08-31 | 908 | 918 | 908 | 918 | 86,000 | 706.43 |
| 1985-08-30 | 910 | 913 | 906 | 906 | 309,000 | 697.19 |
| 1985-08-29 | 880 | 910 | 880 | 906 | 472,000 | 697.19 |
| 1985-08-28 | 863 | 870 | 860 | 870 | 595,000 | 669.49 |
| 1985-08-27 | 880 | 880 | 858 | 858 | 514,000 | 660.25 |
| 1985-08-26 | 893 | 903 | 880 | 880 | 369,000 | 677.18 |
| 1985-08-24 | 911 | 915 | 910 | 913 | 72,000 | 702.58 |
| 1985-08-23 | 915 | 925 | 910 | 915 | 154,000 | 704.12 |
| 1985-08-22 | 920 | 930 | 918 | 918 | 227,000 | 706.43 |
| 1985-08-21 | 920 | 932 | 920 | 920 | 304,000 | 707.97 |
| 1985-08-20 | 922 | 940 | 920 | 922 | 223,000 | 709.50 |
| 1985-08-19 | 921 | 935 | 920 | 922 | 57,000 | 709.50 |
| 1985-08-17 | 920 | 925 | 920 | 920 | 93,000 | 707.97 |
| 1985-08-16 | 920 | 925 | 920 | 925 | 82,000 | 711.81 |
| 1985-08-15 | 920 | 930 | 916 | 925 | 117,000 | 711.81 |
| 1985-08-14 | 920 | 925 | 915 | 925 | 99,000 | 711.81 |
| 1985-08-13 | 927 | 929 | 910 | 923 | 167,000 | 710.27 |
| 1985-08-12 | 930 | 931 | 927 | 927 | 175,000 | 713.35 |
| 1985-08-09 | 930 | 940 | 926 | 940 | 147,000 | 723.36 |
| 1985-08-08 | 940 | 949 | 925 | 931 | 172,000 | 716.43 |
| 1985-08-07 | 950 | 959 | 943 | 950 | 600,000 | 731.05 |
| 1985-08-06 | 928 | 960 | 927 | 960 | 619,000 | 738.75 |
| 1985-08-05 | 924 | 940 | 920 | 927 | 222,000 | 713.35 |
| 1985-08-03 | 922 | 927 | 920 | 927 | 78,000 | 713.35 |
| 1985-08-02 | 932 | 942 | 927 | 927 | 588,000 | 713.35 |
| 1985-08-01 | 905 | 940 | 905 | 922 | 932,000 | 709.50 |
| 1985-07-31 | 868 | 900 | 868 | 899 | 466,000 | 691.81 |
| 1985-07-30 | 871 | 875 | 861 | 866 | 304,000 | 666.41 |
| 1985-07-29 | 870 | 880 | 868 | 878 | 433,000 | 675.64 |
| 1985-07-27 | 880 | 883 | 852 | 875 | 649,000 | 673.34 |
| 1985-07-26 | 905 | 909 | 890 | 893 | 1,209,000 | 687.19 |
| 1985-07-25 | 920 | 925 | 900 | 915 | 873,000 | 704.12 |
| 1985-07-24 | 949 | 949 | 935 | 935 | 409,000 | 719.51 |
| 1985-07-23 | 971 | 975 | 954 | 954 | 847,000 | 734.13 |
| 1985-07-22 | 975 | 995 | 975 | 993 | 188,000 | 764.14 |
| 1985-07-20 | 1,000 | 1,000 | 990 | 995 | 234,000 | 765.68 |
| 1985-07-19 | 1,020 | 1,020 | 1,000 | 1,010 | 224,000 | 777.22 |
| 1985-07-18 | 1,030 | 1,040 | 1,010 | 1,010 | 328,000 | 777.22 |
| 1985-07-17 | 1,040 | 1,060 | 1,020 | 1,030 | 356,000 | 792.61 |
| 1985-07-16 | 985 | 1,040 | 985 | 1,040 | 487,000 | 800.31 |
| 1985-07-15 | 1,000 | 1,010 | 980 | 990 | 541,000 | 761.83 |
| 1985-07-12 | 1,010 | 1,030 | 1,000 | 1,010 | 424,000 | 777.22 |
| 1985-07-11 | 1,020 | 1,030 | 1,000 | 1,010 | 473,000 | 777.22 |
| 1985-07-10 | 1,020 | 1,040 | 1,020 | 1,040 | 366,000 | 800.31 |
| 1985-07-09 | 1,020 | 1,040 | 1,020 | 1,020 | 504,000 | 784.92 |
| 1985-07-08 | 1,090 | 1,100 | 1,020 | 1,040 | 564,000 | 800.31 |
| 1985-07-06 | 1,110 | 1,130 | 1,100 | 1,110 | 340,000 | 854.18 |
| 1985-07-05 | 1,140 | 1,150 | 1,100 | 1,110 | 238,000 | 854.18 |
| 1985-07-04 | 1,130 | 1,150 | 1,130 | 1,150 | 100,000 | 884.96 |
| 1985-07-03 | 1,140 | 1,150 | 1,130 | 1,130 | 122,000 | 869.57 |
| 1985-07-02 | 1,130 | 1,160 | 1,130 | 1,140 | 253,000 | 877.26 |
| 1985-07-01 | 1,160 | 1,170 | 1,140 | 1,140 | 185,000 | 877.26 |
| 1985-06-29 | 1,160 | 1,160 | 1,140 | 1,140 | 203,000 | 877.26 |
| 1985-06-28 | 1,150 | 1,170 | 1,140 | 1,150 | 826,000 | 884.96 |
| 1985-06-27 | 1,150 | 1,160 | 1,130 | 1,130 | 322,000 | 869.57 |
| 1985-06-26 | 1,150 | 1,170 | 1,130 | 1,170 | 829,000 | 900.35 |
| 1985-06-25 | 1,120 | 1,140 | 1,120 | 1,130 | 455,000 | 869.57 |
| 1985-06-24 | 1,110 | 1,130 | 1,100 | 1,120 | 401,000 | 861.87 |
| 1985-06-22 | 1,090 | 1,120 | 1,080 | 1,100 | 502,000 | 846.48 |
| 1985-06-21 | 1,010 | 1,040 | 1,010 | 1,030 | 913,000 | 792.61 |
| 1985-06-20 | 1,050 | 1,050 | 1,000 | 1,010 | 1,248,000 | 777.22 |
| 1985-06-19 | 1,110 | 1,130 | 1,040 | 1,070 | 1,132,000 | 823.39 |
| 1985-06-18 | 1,180 | 1,190 | 1,150 | 1,150 | 590,000 | 884.96 |
| 1985-06-17 | 1,200 | 1,200 | 1,180 | 1,200 | 288,000 | 923.43 |
| 1985-06-15 | 1,200 | 1,210 | 1,200 | 1,210 | 277,000 | 931.13 |
| 1985-06-14 | 1,210 | 1,220 | 1,200 | 1,200 | 123,000 | 923.43 |
| 1985-06-13 | 1,220 | 1,230 | 1,220 | 1,230 | 102,000 | 946.52 |
| 1985-06-12 | 1,220 | 1,240 | 1,220 | 1,230 | 343,000 | 946.52 |
| 1985-06-11 | 1,200 | 1,250 | 1,200 | 1,230 | 797,000 | 946.52 |
| 1985-06-10 | 1,200 | 1,220 | 1,180 | 1,200 | 424,000 | 923.43 |
| 1985-06-07 | 1,170 | 1,220 | 1,130 | 1,220 | 977,000 | 938.82 |
| 1985-06-06 | 1,230 | 1,240 | 1,200 | 1,200 | 400,000 | 923.43 |
| 1985-06-05 | 1,230 | 1,280 | 1,220 | 1,250 | 549,000 | 961.91 |
| 1985-06-04 | 1,210 | 1,240 | 1,210 | 1,230 | 309,000 | 946.52 |
| 1985-06-03 | 1,240 | 1,260 | 1,180 | 1,200 | 514,000 | 923.43 |
| 1985-06-01 | 1,310 | 1,310 | 1,250 | 1,260 | 649,000 | 969.60 |
| 1985-05-31 | 1,330 | 1,350 | 1,330 | 1,330 | 512,000 | 1,023.47 |
| 1985-05-30 | 1,340 | 1,340 | 1,320 | 1,330 | 484,000 | 1,023.47 |
| 1985-05-29 | 1,350 | 1,350 | 1,340 | 1,340 | 316,000 | 1,031.17 |
| 1985-05-28 | 1,340 | 1,350 | 1,340 | 1,350 | 256,000 | 1,038.86 |
| 1985-05-27 | 1,350 | 1,360 | 1,350 | 1,350 | 168,000 | 1,038.86 |
| 1985-05-25 | 1,330 | 1,340 | 1,330 | 1,330 | 334,000 | 1,023.47 |
| 1985-05-24 | 1,350 | 1,350 | 1,340 | 1,340 | 292,000 | 1,031.17 |
| 1985-05-23 | 1,350 | 1,360 | 1,350 | 1,360 | 207,000 | 1,046.56 |
| 1985-05-22 | 1,350 | 1,360 | 1,340 | 1,350 | 558,000 | 1,038.86 |
| 1985-05-21 | 1,350 | 1,350 | 1,320 | 1,350 | 801,000 | 1,038.86 |
| 1985-05-20 | 1,340 | 1,350 | 1,310 | 1,310 | 653,000 | 1,008.08 |
| 1985-05-18 | 1,330 | 1,340 | 1,330 | 1,340 | 355,000 | 1,031.17 |
| 1985-05-17 | 1,350 | 1,350 | 1,320 | 1,330 | 528,000 | 1,023.47 |
| 1985-05-16 | 1,360 | 1,370 | 1,340 | 1,350 | 537,000 | 1,038.86 |
| 1985-05-15 | 1,400 | 1,410 | 1,370 | 1,370 | 722,000 | 1,054.25 |
| 1985-05-14 | 1,410 | 1,420 | 1,400 | 1,400 | 237,000 | 1,077.34 |
| 1985-05-13 | 1,440 | 1,450 | 1,390 | 1,400 | 845,000 | 1,077.34 |
| 1985-05-10 | 1,450 | 1,460 | 1,440 | 1,450 | 501,000 | 1,115.81 |
| 1985-05-09 | 1,450 | 1,470 | 1,450 | 1,460 | 317,000 | 1,123.51 |
| 1985-05-08 | 1,480 | 1,480 | 1,450 | 1,450 | 413,000 | 1,115.81 |
| 1985-05-07 | 1,480 | 1,490 | 1,480 | 1,480 | 371,000 | 1,138.90 |
| 1985-05-04 | 1,480 | 1,500 | 1,480 | 1,490 | 440,000 | 1,146.59 |
| 1985-05-02 | 1,480 | 1,490 | 1,480 | 1,490 | 967,000 | 1,146.59 |
| 1985-05-01 | 1,500 | 1,530 | 1,490 | 1,510 | 1,632,000 | 1,161.99 |
| 1985-04-30 | 1,510 | 1,510 | 1,490 | 1,500 | 395,000 | 1,154.29 |
| 1985-04-27 | 1,510 | 1,530 | 1,500 | 1,530 | 679,000 | 1,177.38 |
| 1985-04-26 | 1,520 | 1,540 | 1,500 | 1,520 | 4,150,000 | 1,169.68 |
| 1985-04-25 | 1,440 | 1,510 | 1,440 | 1,500 | 1,698,000 | 1,154.29 |
| 1985-04-24 | 1,400 | 1,450 | 1,390 | 1,450 | 1,027,000 | 1,115.81 |
| 1985-04-23 | 1,400 | 1,400 | 1,380 | 1,380 | 543,000 | 1,061.95 |
| 1985-04-22 | 1,420 | 1,420 | 1,390 | 1,400 | 375,000 | 1,077.34 |
| 1985-04-20 | 1,420 | 1,430 | 1,380 | 1,380 | 840,000 | 1,061.95 |
| 1985-04-19 | 1,350 | 1,450 | 1,340 | 1,430 | 670,000 | 1,100.42 |
| 1985-04-18 | 1,330 | 1,360 | 1,320 | 1,330 | 738,000 | 1,023.47 |
| 1985-04-17 | 1,330 | 1,340 | 1,300 | 1,300 | 848,000 | 1,000.38 |
| 1985-04-16 | 1,380 | 1,380 | 1,330 | 1,350 | 733,000 | 1,038.86 |
| 1985-04-15 | 1,410 | 1,430 | 1,400 | 1,400 | 275,000 | 1,077.34 |
| 1985-04-12 | 1,440 | 1,450 | 1,410 | 1,450 | 854,000 | 1,115.81 |
| 1985-04-11 | 1,430 | 1,450 | 1,410 | 1,450 | 1,134,000 | 1,115.81 |
| 1985-04-10 | 1,430 | 1,450 | 1,420 | 1,450 | 665,000 | 1,115.81 |
| 1985-04-09 | 1,440 | 1,450 | 1,430 | 1,450 | 382,000 | 1,115.81 |
| 1985-04-08 | 1,460 | 1,460 | 1,440 | 1,450 | 47,000 | 1,115.81 |
| 1985-04-06 | 1,450 | 1,460 | 1,440 | 1,450 | 93,000 | 1,115.81 |
| 1985-04-05 | 1,470 | 1,470 | 1,420 | 1,450 | 782,000 | 1,115.81 |
| 1985-04-04 | 1,450 | 1,460 | 1,450 | 1,450 | 262,000 | 1,115.81 |
| 1985-04-03 | 1,440 | 1,470 | 1,430 | 1,460 | 526,000 | 1,123.51 |
| 1985-04-02 | 1,450 | 1,460 | 1,430 | 1,460 | 436,000 | 1,123.51 |
| 1985-04-01 | 1,380 | 1,470 | 1,380 | 1,470 | 746,000 | 1,131.20 |
| 1985-03-30 | 1,430 | 1,430 | 1,390 | 1,400 | 608,000 | 1,077.34 |
| 1985-03-29 | 1,510 | 1,530 | 1,470 | 1,470 | 563,000 | 1,131.20 |
| 1985-03-28 | 1,500 | 1,530 | 1,500 | 1,520 | 523,000 | 1,169.68 |
| 1985-03-27 | 1,540 | 1,550 | 1,500 | 1,500 | 1,163,000 | 1,154.29 |
| 1985-03-26 | 1,570 | 1,570 | 1,520 | 1,520 | 553,000 | 1,169.68 |
| 1985-03-25 | 1,570 | 1,590 | 1,550 | 1,560 | 302,000 | 1,200.46 |
| 1985-03-23 | 1,590 | 1,590 | 1,570 | 1,570 | 421,000 | 1,208.16 |
| 1985-03-22 | 1,590 | 1,600 | 1,580 | 1,590 | 1,043,000 | 1,223.55 |
| 1985-03-20 | 1,580 | 1,600 | 1,570 | 1,590 | 1,162,000 | 1,223.55 |
| 1985-03-19 | 1,590 | 1,590 | 1,550 | 1,570 | 800,000 | 1,208.16 |
| 1985-03-18 | 1,610 | 1,610 | 1,560 | 1,560 | 1,398,000 | 1,200.46 |
| 1985-03-16 | 1,550 | 1,580 | 1,550 | 1,580 | 1,770,000 | 1,215.85 |
| 1985-03-15 | 1,510 | 1,550 | 1,500 | 1,550 | 1,605,000 | 1,192.77 |
| 1985-03-14 | 1,520 | 1,520 | 1,510 | 1,520 | 663,000 | 1,169.68 |
| 1985-03-13 | 1,510 | 1,530 | 1,490 | 1,530 | 1,048,000 | 1,177.38 |
| 1985-03-12 | 1,510 | 1,510 | 1,500 | 1,500 | 770,000 | 1,154.29 |
| 1985-03-11 | 1,520 | 1,520 | 1,500 | 1,510 | 453,000 | 1,161.99 |
| 1985-03-08 | 1,530 | 1,540 | 1,500 | 1,540 | 1,846,000 | 1,185.07 |
| 1985-03-07 | 1,540 | 1,550 | 1,510 | 1,540 | 2,357,000 | 1,185.07 |
| 1985-03-06 | 1,500 | 1,530 | 1,490 | 1,530 | 3,661,000 | 1,177.38 |
| 1985-03-05 | 1,460 | 1,470 | 1,450 | 1,470 | 1,242,000 | 1,131.20 |
| 1985-03-04 | 1,460 | 1,460 | 1,440 | 1,460 | 931,000 | 1,123.51 |
| 1985-03-02 | 1,450 | 1,460 | 1,440 | 1,460 | 1,231,000 | 1,123.51 |
| 1985-03-01 | 1,420 | 1,450 | 1,410 | 1,430 | 1,080,000 | 1,100.42 |
| 1985-02-28 | 1,380 | 1,400 | 1,370 | 1,400 | 800,000 | 1,077.34 |
| 1985-02-27 | 1,340 | 1,380 | 1,340 | 1,350 | 648,000 | 1,038.86 |
| 1985-02-26 | 1,320 | 1,360 | 1,320 | 1,320 | 221,000 | 1,015.78 |
| 1985-02-25 | 1,300 | 1,330 | 1,300 | 1,310 | 508,000 | 1,008.08 |
| 1985-02-23 | 1,320 | 1,340 | 1,300 | 1,320 | 158,000 | 1,015.78 |
| 1985-02-22 | 1,340 | 1,360 | 1,330 | 1,350 | 129,000 | 1,038.86 |
| 1985-02-21 | 1,370 | 1,370 | 1,350 | 1,360 | 136,000 | 1,046.56 |
| 1985-02-20 | 1,380 | 1,380 | 1,360 | 1,360 | 103,000 | 1,046.56 |
| 1985-02-19 | 1,380 | 1,380 | 1,360 | 1,380 | 165,000 | 1,061.95 |
| 1985-02-18 | 1,380 | 1,380 | 1,370 | 1,370 | 195,000 | 1,054.25 |
| 1985-02-16 | 1,360 | 1,380 | 1,360 | 1,380 | 435,000 | 1,061.95 |
| 1985-02-15 | 1,320 | 1,340 | 1,310 | 1,330 | 954,000 | 1,023.47 |
| 1985-02-14 | 1,310 | 1,320 | 1,290 | 1,300 | 423,000 | 1,000.38 |
| 1985-02-13 | 1,300 | 1,300 | 1,280 | 1,300 | 110,000 | 1,000.38 |
| 1985-02-12 | 1,320 | 1,320 | 1,290 | 1,290 | 271,000 | 992.69 |
| 1985-02-08 | 1,300 | 1,330 | 1,290 | 1,300 | 497,000 | 1,000.38 |
| 1985-02-07 | 1,300 | 1,310 | 1,290 | 1,310 | 62,000 | 1,008.08 |
| 1985-02-06 | 1,320 | 1,340 | 1,290 | 1,300 | 520,000 | 1,000.38 |
| 1985-02-05 | 1,320 | 1,330 | 1,290 | 1,320 | 153,000 | 1,015.78 |
| 1985-02-04 | 1,310 | 1,330 | 1,300 | 1,330 | 170,000 | 1,023.47 |
| 1985-02-02 | 1,330 | 1,330 | 1,310 | 1,330 | 264,000 | 1,023.47 |
| 1985-02-01 | 1,340 | 1,340 | 1,310 | 1,340 | 452,000 | 1,031.17 |
| 1985-01-31 | 1,330 | 1,360 | 1,320 | 1,330 | 470,000 | 1,023.47 |
| 1985-01-30 | 1,300 | 1,310 | 1,280 | 1,290 | 440,000 | 992.69 |
| 1985-01-29 | 1,300 | 1,300 | 1,280 | 1,280 | 147,000 | 984.99 |
| 1985-01-28 | 1,290 | 1,300 | 1,270 | 1,290 | 190,000 | 992.69 |
| 1985-01-26 | 1,290 | 1,300 | 1,270 | 1,270 | 302,000 | 977.30 |
| 1985-01-25 | 1,300 | 1,300 | 1,270 | 1,290 | 383,000 | 992.69 |
| 1985-01-24 | 1,340 | 1,340 | 1,320 | 1,330 | 220,000 | 1,023.47 |
| 1985-01-23 | 1,330 | 1,360 | 1,330 | 1,350 | 139,000 | 1,038.86 |
| 1985-01-22 | 1,390 | 1,390 | 1,330 | 1,330 | 530,000 | 1,023.47 |
| 1985-01-21 | 1,370 | 1,370 | 1,330 | 1,370 | 195,000 | 1,054.25 |
| 1985-01-19 | 1,400 | 1,400 | 1,360 | 1,370 | 125,000 | 1,054.25 |
| 1985-01-18 | 1,380 | 1,420 | 1,350 | 1,420 | 364,000 | 1,092.73 |
| 1985-01-17 | 1,370 | 1,380 | 1,360 | 1,360 | 134,000 | 1,046.56 |
| 1985-01-16 | 1,390 | 1,390 | 1,350 | 1,360 | 357,000 | 1,046.56 |
| 1985-01-14 | 1,380 | 1,380 | 1,360 | 1,370 | 157,000 | 1,054.25 |
| 1985-01-11 | 1,390 | 1,390 | 1,350 | 1,360 | 457,000 | 1,046.56 |
| 1985-01-10 | 1,370 | 1,390 | 1,350 | 1,380 | 1,227,000 | 1,061.95 |
| 1985-01-09 | 1,350 | 1,380 | 1,330 | 1,330 | 794,000 | 1,023.47 |
| 1985-01-08 | 1,330 | 1,350 | 1,320 | 1,330 | 345,000 | 1,023.47 |
| 1985-01-07 | 1,330 | 1,340 | 1,310 | 1,320 | 192,000 | 1,015.78 |
| 1985-01-05 | 1,340 | 1,340 | 1,300 | 1,330 | 115,000 | 1,023.47 |
| 1985-01-04 | 1,360 | 1,360 | 1,330 | 1,360 | 176,000 | 1,046.56 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
