7732 (株)トプコン 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 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 | 571.43 |
| 1985-12-27 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 552.38 |
| 1985-12-26 | 1,180 | 1,200 | 1,160 | 1,180 | 13,000 | 561.91 |
| 1985-12-25 | 1,180 | 1,180 | 1,160 | 1,170 | 10,000 | 557.14 |
| 1985-12-24 | 1,170 | 1,200 | 1,160 | 1,190 | 20,000 | 566.67 |
| 1985-12-23 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 552.38 |
| 1985-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 571.43 |
| 1985-12-20 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 | 571.43 |
| 1985-12-19 | 1,240 | 1,260 | 1,200 | 1,260 | 14,000 | 600 |
| 1985-12-18 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 | 590.48 |
| 1985-12-17 | 1,280 | 1,280 | 1,250 | 1,260 | 55,000 | 600 |
| 1985-12-16 | 1,260 | 1,280 | 1,250 | 1,250 | 29,000 | 595.24 |
| 1985-12-13 | 1,260 | 1,280 | 1,250 | 1,260 | 20,000 | 600 |
| 1985-12-12 | 1,290 | 1,290 | 1,240 | 1,260 | 73,000 | 600 |
| 1985-12-11 | 1,250 | 1,300 | 1,240 | 1,290 | 125,000 | 614.29 |
| 1985-12-10 | 1,230 | 1,260 | 1,230 | 1,240 | 109,000 | 590.48 |
| 1985-12-09 | 1,200 | 1,220 | 1,200 | 1,210 | 56,000 | 576.19 |
| 1985-12-07 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 561.91 |
| 1985-12-06 | 1,190 | 1,200 | 1,170 | 1,180 | 37,000 | 561.91 |
| 1985-12-05 | 1,190 | 1,210 | 1,170 | 1,170 | 78,000 | 557.14 |
| 1985-12-04 | 1,200 | 1,200 | 1,170 | 1,190 | 106,000 | 566.67 |
| 1985-12-03 | 1,180 | 1,200 | 1,160 | 1,200 | 14,000 | 571.43 |
| 1985-12-02 | 1,150 | 1,190 | 1,150 | 1,180 | 12,000 | 561.91 |
| 1985-11-30 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 552.38 |
| 1985-11-29 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 561.91 |
| 1985-11-28 | 1,230 | 1,250 | 1,220 | 1,220 | 92,000 | 580.95 |
| 1985-11-27 | 1,180 | 1,260 | 1,180 | 1,230 | 228,000 | 585.71 |
| 1985-11-26 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 | 561.91 |
| 1985-11-25 | 1,210 | 1,230 | 1,200 | 1,200 | 68,000 | 571.43 |
| 1985-11-22 | 1,210 | 1,230 | 1,200 | 1,200 | 125,000 | 571.43 |
| 1985-11-21 | 1,160 | 1,220 | 1,160 | 1,200 | 90,000 | 571.43 |
| 1985-11-20 | 1,140 | 1,180 | 1,130 | 1,140 | 107,000 | 542.86 |
| 1985-11-19 | 1,150 | 1,150 | 1,130 | 1,140 | 46,000 | 542.86 |
| 1985-11-18 | 1,180 | 1,200 | 1,150 | 1,150 | 12,000 | 547.62 |
| 1985-11-16 | 1,190 | 1,190 | 1,150 | 1,160 | 11,000 | 552.38 |
| 1985-11-15 | 1,140 | 1,190 | 1,140 | 1,190 | 12,000 | 566.67 |
| 1985-11-14 | 1,170 | 1,170 | 1,140 | 1,140 | 19,000 | 542.86 |
| 1985-11-13 | 1,190 | 1,210 | 1,170 | 1,170 | 29,000 | 557.14 |
| 1985-11-12 | 1,230 | 1,230 | 1,180 | 1,220 | 23,000 | 580.95 |
| 1985-11-11 | 1,230 | 1,230 | 1,200 | 1,220 | 23,000 | 580.95 |
| 1985-11-08 | 1,200 | 1,220 | 1,180 | 1,220 | 44,000 | 580.95 |
| 1985-11-07 | 1,210 | 1,240 | 1,200 | 1,200 | 110,000 | 571.43 |
| 1985-11-06 | 1,170 | 1,220 | 1,160 | 1,210 | 115,000 | 576.19 |
| 1985-11-05 | 1,210 | 1,210 | 1,170 | 1,170 | 40,000 | 557.14 |
| 1985-11-02 | 1,190 | 1,220 | 1,160 | 1,220 | 146,000 | 580.95 |
| 1985-11-01 | 1,230 | 1,230 | 1,180 | 1,210 | 153,000 | 576.19 |
| 1985-10-31 | 1,200 | 1,280 | 1,200 | 1,250 | 443,000 | 595.24 |
| 1985-10-30 | 1,170 | 1,250 | 1,150 | 1,230 | 365,000 | 585.71 |
| 1985-10-29 | 1,050 | 1,150 | 1,030 | 1,150 | 200,000 | 547.62 |
| 1985-10-28 | 1,010 | 1,050 | 1,010 | 1,050 | 31,000 | 500 |
| 1985-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 476.19 |
| 1985-10-25 | 1,030 | 1,050 | 1,000 | 1,000 | 43,000 | 476.19 |
| 1985-10-24 | 1,000 | 1,030 | 997 | 1,030 | 6,000 | 490.48 |
| 1985-10-23 | 980 | 997 | 980 | 997 | 3,000 | 474.76 |
| 1985-10-22 | 999 | 999 | 999 | 999 | 1,000 | 475.71 |
| 1985-10-21 | 994 | 995 | 994 | 995 | 5,000 | 473.81 |
| 1985-10-19 | 950 | 950 | 950 | 950 | 12,000 | 452.38 |
| 1985-10-18 | 1,000 | 1,000 | 950 | 950 | 32,000 | 452.38 |
| 1985-10-17 | 1,050 | 1,060 | 1,020 | 1,050 | 77,000 | 500 |
| 1985-10-16 | 1,030 | 1,040 | 1,010 | 1,040 | 44,000 | 495.24 |
| 1985-10-15 | 1,010 | 1,030 | 980 | 1,030 | 53,000 | 490.48 |
| 1985-10-14 | 1,020 | 1,050 | 1,000 | 1,010 | 63,000 | 480.95 |
| 1985-10-11 | 965 | 1,010 | 960 | 1,000 | 94,000 | 476.19 |
| 1985-10-09 | 921 | 950 | 921 | 950 | 23,000 | 452.38 |
| 1985-10-08 | 910 | 920 | 910 | 920 | 7,000 | 438.10 |
| 1985-10-07 | 890 | 890 | 890 | 890 | 13,000 | 423.81 |
| 1985-10-05 | 886 | 890 | 886 | 890 | 8,000 | 423.81 |
| 1985-10-04 | 894 | 894 | 882 | 882 | 8,000 | 420 |
| 1985-10-03 | 880 | 894 | 880 | 894 | 17,000 | 425.71 |
| 1985-10-02 | 880 | 880 | 871 | 880 | 19,000 | 419.05 |
| 1985-10-01 | 871 | 871 | 870 | 871 | 4,000 | 414.76 |
| 1985-09-30 | 871 | 871 | 870 | 871 | 11,000 | 414.76 |
| 1985-09-27 | 866 | 866 | 866 | 866 | 28,000 | 412.38 |
| 1985-09-24 | 940 | 940 | 940 | 940 | 6,000 | 447.62 |
| 1985-09-21 | 930 | 930 | 927 | 927 | 7,000 | 441.43 |
| 1985-09-20 | 940 | 945 | 940 | 940 | 8,000 | 447.62 |
| 1985-09-19 | 960 | 960 | 940 | 940 | 15,000 | 447.62 |
| 1985-09-17 | 945 | 960 | 945 | 960 | 6,000 | 457.14 |
| 1985-09-13 | 945 | 945 | 940 | 940 | 5,000 | 447.62 |
| 1985-09-12 | 931 | 935 | 931 | 935 | 29,000 | 445.24 |
| 1985-09-11 | 907 | 930 | 905 | 930 | 34,000 | 442.86 |
| 1985-09-10 | 903 | 905 | 903 | 905 | 2,000 | 430.95 |
| 1985-09-09 | 902 | 903 | 902 | 903 | 7,000 | 430 |
| 1985-09-07 | 901 | 901 | 901 | 901 | 2,000 | 429.05 |
| 1985-09-06 | 909 | 909 | 901 | 901 | 10,000 | 429.05 |
| 1985-09-04 | 910 | 911 | 910 | 911 | 6,000 | 433.81 |
| 1985-09-03 | 920 | 920 | 919 | 919 | 14,000 | 437.62 |
| 1985-09-02 | 921 | 921 | 920 | 920 | 6,000 | 438.10 |
| 1985-08-31 | 911 | 916 | 910 | 916 | 13,000 | 436.19 |
| 1985-08-30 | 920 | 920 | 910 | 910 | 12,000 | 433.33 |
| 1985-08-29 | 900 | 920 | 900 | 920 | 17,000 | 438.10 |
| 1985-08-28 | 902 | 910 | 900 | 902 | 14,000 | 429.52 |
| 1985-08-27 | 920 | 920 | 910 | 911 | 9,000 | 433.81 |
| 1985-08-26 | 920 | 920 | 920 | 920 | 2,000 | 438.10 |
| 1985-08-24 | 916 | 930 | 916 | 930 | 12,000 | 442.86 |
| 1985-08-23 | 930 | 930 | 926 | 926 | 6,000 | 440.95 |
| 1985-08-22 | 939 | 940 | 935 | 935 | 4,000 | 445.24 |
| 1985-08-21 | 940 | 940 | 931 | 940 | 6,000 | 447.62 |
| 1985-08-20 | 931 | 950 | 931 | 950 | 4,000 | 452.38 |
| 1985-08-19 | 945 | 951 | 940 | 940 | 69,000 | 447.62 |
| 1985-08-17 | 939 | 950 | 939 | 950 | 11,000 | 452.38 |
| 1985-08-16 | 950 | 955 | 949 | 955 | 15,000 | 454.76 |
| 1985-08-15 | 950 | 950 | 950 | 950 | 12,000 | 452.38 |
| 1985-08-14 | 930 | 940 | 930 | 940 | 10,000 | 447.62 |
| 1985-08-13 | 930 | 930 | 930 | 930 | 6,000 | 442.86 |
| 1985-08-12 | 946 | 950 | 930 | 930 | 7,000 | 442.86 |
| 1985-08-09 | 958 | 958 | 950 | 950 | 12,000 | 452.38 |
| 1985-08-08 | 956 | 958 | 956 | 958 | 8,000 | 456.19 |
| 1985-08-07 | 940 | 970 | 940 | 955 | 12,000 | 454.76 |
| 1985-08-06 | 930 | 931 | 930 | 931 | 15,000 | 443.33 |
| 1985-08-05 | 950 | 960 | 950 | 950 | 21,000 | 452.38 |
| 1985-08-03 | 950 | 950 | 950 | 950 | 7,000 | 452.38 |
| 1985-08-02 | 950 | 951 | 950 | 950 | 22,000 | 452.38 |
| 1985-08-01 | 970 | 970 | 950 | 950 | 35,000 | 452.38 |
| 1985-07-31 | 955 | 970 | 955 | 965 | 5,000 | 459.52 |
| 1985-07-30 | 970 | 970 | 965 | 965 | 2,000 | 459.52 |
| 1985-07-29 | 960 | 970 | 960 | 970 | 2,000 | 461.91 |
| 1985-07-27 | 950 | 960 | 950 | 960 | 6,000 | 457.14 |
| 1985-07-26 | 951 | 951 | 951 | 951 | 5,000 | 452.86 |
| 1985-07-25 | 1,020 | 1,020 | 990 | 990 | 24,000 | 471.43 |
| 1985-07-24 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 480.95 |
| 1985-07-23 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 476.19 |
| 1985-07-22 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 504.76 |
| 1985-07-20 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 509.52 |
| 1985-07-19 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 523.81 |
| 1985-07-18 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 523.81 |
| 1985-07-17 | 1,040 | 1,040 | 1,030 | 1,040 | 4,000 | 495.24 |
| 1985-07-16 | 1,000 | 1,030 | 990 | 1,030 | 26,000 | 490.48 |
| 1985-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 490.48 |
| 1985-07-12 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 500 |
| 1985-07-11 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 | 523.81 |
| 1985-07-10 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 523.81 |
| 1985-07-09 | 1,050 | 1,050 | 1,040 | 1,040 | 23,000 | 495.24 |
| 1985-07-08 | 1,090 | 1,100 | 1,050 | 1,070 | 24,000 | 509.52 |
| 1985-07-06 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 523.81 |
| 1985-07-05 | 1,110 | 1,150 | 1,110 | 1,150 | 13,000 | 547.62 |
| 1985-07-04 | 1,110 | 1,130 | 1,110 | 1,110 | 14,000 | 528.57 |
| 1985-07-03 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 528.57 |
| 1985-07-02 | 1,120 | 1,160 | 1,120 | 1,160 | 7,000 | 552.38 |
| 1985-07-01 | 1,130 | 1,130 | 1,110 | 1,120 | 23,000 | 533.33 |
| 1985-06-29 | 1,130 | 1,170 | 1,130 | 1,150 | 21,000 | 547.62 |
| 1985-06-28 | 1,190 | 1,190 | 1,150 | 1,170 | 9,000 | 557.14 |
| 1985-06-27 | 1,180 | 1,210 | 1,180 | 1,200 | 104,000 | 571.43 |
| 1985-06-26 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 571.43 |
| 1985-06-25 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 571.43 |
| 1985-06-24 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 571.43 |
| 1985-06-22 | 1,200 | 1,200 | 1,150 | 1,170 | 12,000 | 557.14 |
| 1985-06-21 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 571.43 |
| 1985-06-20 | 1,210 | 1,210 | 1,200 | 1,200 | 15,000 | 571.43 |
| 1985-06-19 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 595.24 |
| 1985-06-18 | 1,280 | 1,280 | 1,260 | 1,280 | 27,000 | 609.52 |
| 1985-06-17 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 619.05 |
| 1985-06-15 | 1,260 | 1,350 | 1,260 | 1,350 | 98,000 | 642.86 |
| 1985-06-14 | 1,270 | 1,280 | 1,250 | 1,280 | 36,000 | 609.52 |
| 1985-06-13 | 1,290 | 1,290 | 1,270 | 1,290 | 20,000 | 614.29 |
| 1985-06-12 | 1,250 | 1,300 | 1,250 | 1,300 | 557,000 | 619.05 |
| 1985-06-11 | 1,260 | 1,270 | 1,240 | 1,270 | 14,000 | 604.76 |
| 1985-06-10 | 1,250 | 1,270 | 1,250 | 1,270 | 14,000 | 604.76 |
| 1985-06-07 | 1,250 | 1,280 | 1,230 | 1,270 | 67,000 | 604.76 |
| 1985-06-06 | 1,240 | 1,270 | 1,240 | 1,270 | 20,000 | 604.76 |
| 1985-06-05 | 1,220 | 1,250 | 1,210 | 1,250 | 44,000 | 595.24 |
| 1985-06-04 | 1,200 | 1,240 | 1,200 | 1,240 | 43,000 | 590.48 |
| 1985-06-03 | 1,240 | 1,240 | 1,200 | 1,240 | 57,000 | 590.48 |
| 1985-06-01 | 1,210 | 1,240 | 1,210 | 1,240 | 54,000 | 590.48 |
| 1985-05-31 | 1,230 | 1,270 | 1,230 | 1,250 | 24,000 | 595.24 |
| 1985-05-30 | 1,230 | 1,270 | 1,230 | 1,270 | 70,000 | 604.76 |
| 1985-05-29 | 1,280 | 1,300 | 1,280 | 1,290 | 48,000 | 614.29 |
| 1985-05-28 | 1,260 | 1,300 | 1,260 | 1,300 | 38,000 | 619.05 |
| 1985-05-27 | 1,260 | 1,290 | 1,260 | 1,260 | 34,000 | 600 |
| 1985-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 600 |
| 1985-05-24 | 1,270 | 1,270 | 1,250 | 1,260 | 80,000 | 600 |
| 1985-05-23 | 1,270 | 1,270 | 1,270 | 1,270 | 36,000 | 604.76 |
| 1985-05-22 | 1,270 | 1,280 | 1,230 | 1,280 | 67,000 | 609.52 |
| 1985-05-21 | 1,260 | 1,270 | 1,250 | 1,250 | 18,000 | 595.24 |
| 1985-05-20 | 1,230 | 1,280 | 1,220 | 1,270 | 68,000 | 604.76 |
| 1985-05-18 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 571.43 |
| 1985-05-17 | 1,180 | 1,200 | 1,170 | 1,200 | 10,000 | 571.43 |
| 1985-05-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 571.43 |
| 1985-05-15 | 1,210 | 1,230 | 1,150 | 1,230 | 48,000 | 585.71 |
| 1985-05-14 | 1,220 | 1,240 | 1,220 | 1,220 | 16,000 | 580.95 |
| 1985-05-13 | 1,240 | 1,250 | 1,240 | 1,240 | 15,000 | 590.48 |
| 1985-05-10 | 1,250 | 1,260 | 1,220 | 1,260 | 15,000 | 600 |
| 1985-05-09 | 1,250 | 1,250 | 1,230 | 1,240 | 20,000 | 590.48 |
| 1985-05-08 | 1,220 | 1,240 | 1,210 | 1,240 | 21,000 | 590.48 |
| 1985-05-07 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 590.48 |
| 1985-05-04 | 1,250 | 1,280 | 1,220 | 1,220 | 19,000 | 580.95 |
| 1985-05-02 | 1,250 | 1,260 | 1,220 | 1,240 | 27,000 | 590.48 |
| 1985-05-01 | 1,300 | 1,300 | 1,260 | 1,290 | 42,000 | 614.29 |
| 1985-04-30 | 1,250 | 1,320 | 1,220 | 1,320 | 97,000 | 628.57 |
| 1985-04-27 | 1,260 | 1,260 | 1,210 | 1,250 | 59,000 | 595.24 |
| 1985-04-26 | 1,120 | 1,250 | 1,120 | 1,230 | 107,000 | 585.71 |
| 1985-04-25 | 1,100 | 1,140 | 1,090 | 1,140 | 14,000 | 542.86 |
| 1985-04-24 | 1,110 | 1,110 | 1,100 | 1,110 | 14,000 | 528.57 |
| 1985-04-23 | 1,110 | 1,120 | 1,100 | 1,100 | 13,000 | 523.81 |
| 1985-04-22 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 533.33 |
| 1985-04-20 | 1,100 | 1,120 | 1,100 | 1,110 | 51,000 | 528.57 |
| 1985-04-19 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 | 528.57 |
| 1985-04-18 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 | 538.10 |
| 1985-04-17 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 538.10 |
| 1985-04-16 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 | 538.10 |
| 1985-04-15 | 1,150 | 1,150 | 1,120 | 1,120 | 33,000 | 533.33 |
| 1985-04-12 | 1,120 | 1,120 | 1,100 | 1,110 | 7,000 | 528.57 |
| 1985-04-11 | 1,100 | 1,120 | 1,100 | 1,100 | 26,000 | 523.81 |
| 1985-04-10 | 1,150 | 1,150 | 1,100 | 1,100 | 16,000 | 523.81 |
| 1985-04-09 | 1,130 | 1,150 | 1,130 | 1,150 | 15,000 | 547.62 |
| 1985-04-06 | 1,140 | 1,150 | 1,120 | 1,120 | 5,000 | 533.33 |
| 1985-04-05 | 1,180 | 1,180 | 1,150 | 1,150 | 24,000 | 547.62 |
| 1985-04-04 | 1,250 | 1,250 | 1,180 | 1,180 | 10,000 | 561.91 |
| 1985-04-03 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 590.48 |
| 1985-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 600 |
| 1985-04-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 600 |
| 1985-03-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 614.29 |
| 1985-03-29 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 619.05 |
| 1985-03-28 | 1,310 | 1,310 | 1,280 | 1,280 | 7,000 | 609.52 |
| 1985-03-27 | 1,330 | 1,330 | 1,280 | 1,300 | 41,000 | 619.05 |
| 1985-03-26 | 1,550 | 1,600 | 1,520 | 1,600 | 146,000 | 634.92 |
| 1985-03-25 | 1,550 | 1,570 | 1,500 | 1,570 | 29,000 | 623.02 |
| 1985-03-23 | 1,600 | 1,600 | 1,550 | 1,600 | 37,000 | 634.92 |
| 1985-03-22 | 1,560 | 1,600 | 1,560 | 1,600 | 46,000 | 634.92 |
| 1985-03-20 | 1,620 | 1,620 | 1,540 | 1,570 | 27,000 | 623.02 |
| 1985-03-19 | 1,630 | 1,630 | 1,600 | 1,600 | 67,000 | 634.92 |
| 1985-03-18 | 1,640 | 1,650 | 1,610 | 1,620 | 75,000 | 642.86 |
| 1985-03-16 | 1,610 | 1,610 | 1,600 | 1,610 | 23,000 | 638.89 |
| 1985-03-15 | 1,650 | 1,650 | 1,620 | 1,620 | 85,000 | 642.86 |
| 1985-03-14 | 1,600 | 1,640 | 1,600 | 1,640 | 60,000 | 650.79 |
| 1985-03-13 | 1,630 | 1,630 | 1,600 | 1,600 | 22,000 | 634.92 |
| 1985-03-12 | 1,600 | 1,650 | 1,600 | 1,600 | 53,000 | 634.92 |
| 1985-03-11 | 1,630 | 1,630 | 1,600 | 1,600 | 32,000 | 634.92 |
| 1985-03-08 | 1,630 | 1,640 | 1,620 | 1,620 | 10,000 | 642.86 |
| 1985-03-07 | 1,640 | 1,650 | 1,640 | 1,640 | 10,000 | 650.79 |
| 1985-03-06 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 | 650.79 |
| 1985-03-05 | 1,660 | 1,660 | 1,640 | 1,640 | 29,000 | 650.79 |
| 1985-03-04 | 1,650 | 1,660 | 1,640 | 1,660 | 73,000 | 658.73 |
| 1985-03-02 | 1,630 | 1,650 | 1,630 | 1,640 | 22,000 | 650.79 |
| 1985-03-01 | 1,630 | 1,650 | 1,620 | 1,630 | 47,000 | 646.83 |
| 1985-02-28 | 1,630 | 1,640 | 1,620 | 1,620 | 46,000 | 642.86 |
| 1985-02-27 | 1,650 | 1,660 | 1,620 | 1,630 | 47,000 | 646.83 |
| 1985-02-26 | 1,650 | 1,670 | 1,640 | 1,640 | 92,000 | 650.79 |
| 1985-02-25 | 1,590 | 1,690 | 1,580 | 1,690 | 87,000 | 670.64 |
| 1985-02-23 | 1,560 | 1,590 | 1,550 | 1,590 | 27,000 | 630.95 |
| 1985-02-22 | 1,560 | 1,590 | 1,520 | 1,560 | 22,000 | 619.05 |
| 1985-02-21 | 1,600 | 1,600 | 1,550 | 1,570 | 25,000 | 623.02 |
| 1985-02-20 | 1,590 | 1,620 | 1,580 | 1,580 | 67,000 | 626.98 |
| 1985-02-19 | 1,580 | 1,590 | 1,580 | 1,580 | 42,000 | 626.98 |
| 1985-02-18 | 1,550 | 1,580 | 1,550 | 1,570 | 23,000 | 623.02 |
| 1985-02-16 | 1,580 | 1,590 | 1,550 | 1,550 | 53,000 | 615.08 |
| 1985-02-15 | 1,520 | 1,590 | 1,520 | 1,560 | 50,000 | 619.05 |
| 1985-02-14 | 1,490 | 1,520 | 1,490 | 1,520 | 35,000 | 603.18 |
| 1985-02-13 | 1,490 | 1,500 | 1,490 | 1,490 | 23,000 | 591.27 |
| 1985-02-12 | 1,480 | 1,490 | 1,460 | 1,480 | 20,000 | 587.30 |
| 1985-02-08 | 1,490 | 1,490 | 1,460 | 1,460 | 27,000 | 579.37 |
| 1985-02-07 | 1,500 | 1,500 | 1,490 | 1,490 | 32,000 | 591.27 |
| 1985-02-06 | 1,500 | 1,500 | 1,480 | 1,500 | 67,000 | 595.24 |
| 1985-02-05 | 1,490 | 1,540 | 1,490 | 1,500 | 55,000 | 595.24 |
| 1985-02-04 | 1,540 | 1,560 | 1,460 | 1,460 | 39,000 | 579.37 |
| 1985-02-02 | 1,510 | 1,540 | 1,490 | 1,490 | 53,000 | 591.27 |
| 1985-02-01 | 1,550 | 1,590 | 1,470 | 1,530 | 70,000 | 607.14 |
| 1985-01-31 | 1,460 | 1,610 | 1,450 | 1,580 | 194,000 | 626.98 |
| 1985-01-30 | 1,390 | 1,480 | 1,380 | 1,450 | 57,000 | 575.40 |
| 1985-01-29 | 1,400 | 1,410 | 1,380 | 1,380 | 23,000 | 547.62 |
| 1985-01-28 | 1,360 | 1,400 | 1,360 | 1,380 | 18,000 | 547.62 |
| 1985-01-26 | 1,420 | 1,450 | 1,380 | 1,380 | 20,000 | 547.62 |
| 1985-01-25 | 1,430 | 1,450 | 1,420 | 1,420 | 56,000 | 563.49 |
| 1985-01-24 | 1,450 | 1,450 | 1,430 | 1,440 | 25,000 | 571.43 |
| 1985-01-23 | 1,470 | 1,480 | 1,420 | 1,420 | 58,000 | 563.49 |
| 1985-01-22 | 1,480 | 1,500 | 1,470 | 1,480 | 31,000 | 587.30 |
| 1985-01-21 | 1,470 | 1,480 | 1,460 | 1,460 | 25,000 | 579.37 |
| 1985-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 575.40 |
| 1985-01-18 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 571.43 |
| 1985-01-17 | 1,480 | 1,480 | 1,420 | 1,420 | 24,000 | 563.49 |
| 1985-01-16 | 1,440 | 1,460 | 1,420 | 1,460 | 27,000 | 579.37 |
| 1985-01-14 | 1,510 | 1,510 | 1,470 | 1,470 | 15,000 | 583.33 |
| 1985-01-11 | 1,420 | 1,420 | 1,410 | 1,410 | 26,000 | 559.52 |
| 1985-01-10 | 1,430 | 1,440 | 1,400 | 1,400 | 14,000 | 555.56 |
| 1985-01-09 | 1,400 | 1,440 | 1,400 | 1,420 | 18,000 | 563.49 |
| 1985-01-08 | 1,440 | 1,440 | 1,380 | 1,380 | 16,000 | 547.62 |
| 1985-01-07 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 575.40 |
| 1985-01-04 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 563.49 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
