7733 オリンパス(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 | 1,010 | 1,030 | 1,000 | 1,000 | 76,000 | 216.45 |
| 1985-12-27 | 1,030 | 1,040 | 1,010 | 1,010 | 194,000 | 218.62 |
| 1985-12-26 | 1,010 | 1,030 | 1,010 | 1,030 | 124,000 | 222.94 |
| 1985-12-25 | 1,020 | 1,030 | 1,010 | 1,030 | 237,000 | 222.94 |
| 1985-12-24 | 1,010 | 1,020 | 1,010 | 1,010 | 132,000 | 218.62 |
| 1985-12-23 | 1,000 | 1,020 | 1,000 | 1,020 | 77,000 | 220.78 |
| 1985-12-21 | 1,000 | 1,010 | 1,000 | 1,000 | 99,000 | 216.45 |
| 1985-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 239,000 | 216.45 |
| 1985-12-19 | 1,020 | 1,030 | 1,010 | 1,010 | 361,000 | 218.62 |
| 1985-12-18 | 1,020 | 1,030 | 1,020 | 1,020 | 232,000 | 220.78 |
| 1985-12-17 | 1,060 | 1,070 | 1,010 | 1,010 | 612,000 | 218.62 |
| 1985-12-16 | 1,050 | 1,070 | 1,050 | 1,050 | 742,000 | 227.27 |
| 1985-12-13 | 1,040 | 1,060 | 1,030 | 1,050 | 476,000 | 227.27 |
| 1985-12-12 | 1,040 | 1,060 | 1,020 | 1,040 | 1,165,000 | 225.11 |
| 1985-12-11 | 1,010 | 1,040 | 1,010 | 1,020 | 420,000 | 220.78 |
| 1985-12-10 | 1,010 | 1,020 | 1,000 | 1,000 | 154,000 | 216.45 |
| 1985-12-09 | 1,010 | 1,020 | 1,000 | 1,000 | 140,000 | 216.45 |
| 1985-12-07 | 1,010 | 1,020 | 1,000 | 1,000 | 182,000 | 216.45 |
| 1985-12-06 | 1,030 | 1,040 | 1,010 | 1,030 | 408,000 | 222.94 |
| 1985-12-05 | 1,020 | 1,040 | 1,000 | 1,010 | 485,000 | 218.62 |
| 1985-12-04 | 1,000 | 1,010 | 992 | 1,010 | 274,000 | 218.62 |
| 1985-12-03 | 1,000 | 1,010 | 1,000 | 1,010 | 246,000 | 218.62 |
| 1985-12-02 | 1,010 | 1,010 | 1,000 | 1,000 | 125,000 | 216.45 |
| 1985-11-30 | 1,000 | 1,010 | 1,000 | 1,000 | 63,000 | 216.45 |
| 1985-11-29 | 992 | 1,010 | 992 | 1,010 | 179,000 | 218.62 |
| 1985-11-28 | 1,020 | 1,030 | 990 | 990 | 395,000 | 214.29 |
| 1985-11-27 | 1,040 | 1,050 | 1,020 | 1,020 | 520,000 | 220.78 |
| 1985-11-26 | 1,020 | 1,050 | 1,020 | 1,040 | 396,000 | 225.11 |
| 1985-11-25 | 1,060 | 1,060 | 1,020 | 1,030 | 252,000 | 222.94 |
| 1985-11-22 | 1,020 | 1,080 | 1,020 | 1,040 | 1,490,000 | 225.11 |
| 1985-11-21 | 1,050 | 1,060 | 1,010 | 1,010 | 747,000 | 218.62 |
| 1985-11-20 | 995 | 1,050 | 991 | 1,040 | 868,000 | 225.11 |
| 1985-11-19 | 1,010 | 1,010 | 995 | 1,000 | 220,000 | 216.45 |
| 1985-11-18 | 983 | 1,030 | 981 | 1,030 | 580,000 | 222.94 |
| 1985-11-16 | 979 | 980 | 971 | 980 | 400,000 | 212.12 |
| 1985-11-15 | 965 | 990 | 965 | 980 | 523,000 | 212.12 |
| 1985-11-14 | 976 | 976 | 956 | 975 | 368,000 | 211.04 |
| 1985-11-13 | 981 | 983 | 978 | 980 | 141,000 | 212.12 |
| 1985-11-12 | 995 | 995 | 981 | 985 | 210,000 | 213.20 |
| 1985-11-11 | 995 | 998 | 995 | 995 | 93,000 | 215.37 |
| 1985-11-08 | 1,000 | 1,000 | 991 | 991 | 369,000 | 214.50 |
| 1985-11-07 | 1,000 | 1,020 | 1,000 | 1,010 | 353,000 | 218.62 |
| 1985-11-06 | 1,010 | 1,030 | 1,010 | 1,020 | 96,000 | 220.78 |
| 1985-11-05 | 1,010 | 1,030 | 1,010 | 1,030 | 92,000 | 222.94 |
| 1985-11-02 | 1,010 | 1,030 | 1,010 | 1,030 | 237,000 | 222.94 |
| 1985-11-01 | 1,010 | 1,030 | 1,010 | 1,010 | 298,000 | 218.62 |
| 1985-10-31 | 1,030 | 1,050 | 1,020 | 1,030 | 238,000 | 222.94 |
| 1985-10-30 | 1,050 | 1,070 | 1,030 | 1,030 | 177,000 | 222.94 |
| 1985-10-29 | 1,060 | 1,090 | 1,050 | 1,060 | 451,000 | 229.44 |
| 1985-10-28 | 1,030 | 1,110 | 1,030 | 1,100 | 593,000 | 238.10 |
| 1985-10-26 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 | 227.27 |
| 1985-10-25 | 1,070 | 1,070 | 1,030 | 1,030 | 418,000 | 222.94 |
| 1985-10-24 | 1,040 | 1,060 | 1,040 | 1,060 | 246,000 | 229.44 |
| 1985-10-23 | 1,050 | 1,070 | 1,040 | 1,040 | 455,000 | 225.11 |
| 1985-10-22 | 1,040 | 1,070 | 1,040 | 1,050 | 333,000 | 227.27 |
| 1985-10-21 | 1,050 | 1,060 | 1,040 | 1,040 | 216,000 | 225.11 |
| 1985-10-19 | 1,040 | 1,050 | 1,040 | 1,050 | 142,000 | 227.27 |
| 1985-10-18 | 1,060 | 1,070 | 1,030 | 1,030 | 314,000 | 222.94 |
| 1985-10-17 | 1,070 | 1,080 | 1,040 | 1,060 | 766,000 | 229.44 |
| 1985-10-16 | 1,040 | 1,070 | 1,040 | 1,050 | 1,021,000 | 227.27 |
| 1985-10-15 | 1,020 | 1,040 | 1,010 | 1,040 | 827,000 | 225.11 |
| 1985-10-14 | 1,070 | 1,070 | 1,020 | 1,020 | 527,000 | 220.78 |
| 1985-10-11 | 1,040 | 1,060 | 1,020 | 1,050 | 472,000 | 227.27 |
| 1985-10-09 | 1,010 | 1,080 | 1,000 | 1,040 | 875,000 | 225.11 |
| 1985-10-08 | 1,000 | 1,030 | 1,000 | 1,010 | 254,000 | 218.62 |
| 1985-10-07 | 989 | 1,030 | 970 | 1,000 | 450,000 | 216.45 |
| 1985-10-05 | 1,010 | 1,020 | 1,000 | 1,000 | 83,000 | 216.45 |
| 1985-10-04 | 1,020 | 1,020 | 1,000 | 1,000 | 123,000 | 216.45 |
| 1985-10-03 | 1,010 | 1,050 | 995 | 1,020 | 512,000 | 220.78 |
| 1985-10-02 | 986 | 1,020 | 985 | 1,020 | 451,000 | 220.78 |
| 1985-10-01 | 965 | 1,000 | 961 | 985 | 1,111,000 | 213.20 |
| 1985-09-30 | 970 | 974 | 965 | 974 | 104,000 | 210.82 |
| 1985-09-28 | 970 | 980 | 961 | 970 | 101,000 | 209.96 |
| 1985-09-27 | 990 | 995 | 980 | 980 | 392,000 | 212.12 |
| 1985-09-26 | 1,000 | 1,000 | 990 | 995 | 261,000 | 215.37 |
| 1985-09-25 | 1,020 | 1,020 | 995 | 1,020 | 440,000 | 220.78 |
| 1985-09-24 | 1,060 | 1,080 | 1,020 | 1,020 | 154,000 | 220.78 |
| 1985-09-21 | 1,040 | 1,050 | 1,030 | 1,050 | 100,000 | 227.27 |
| 1985-09-20 | 1,030 | 1,070 | 1,030 | 1,050 | 559,000 | 227.27 |
| 1985-09-19 | 1,030 | 1,040 | 1,020 | 1,030 | 386,000 | 222.94 |
| 1985-09-18 | 1,030 | 1,040 | 1,020 | 1,040 | 263,000 | 225.11 |
| 1985-09-17 | 1,070 | 1,070 | 1,030 | 1,030 | 246,000 | 222.94 |
| 1985-09-13 | 1,100 | 1,100 | 1,070 | 1,080 | 1,260,000 | 233.77 |
| 1985-09-12 | 1,060 | 1,120 | 1,040 | 1,080 | 3,456,999 | 233.77 |
| 1985-09-11 | 970 | 1,080 | 965 | 1,080 | 1,993,000 | 233.77 |
| 1985-09-10 | 915 | 980 | 915 | 980 | 735,000 | 212.12 |
| 1985-09-09 | 910 | 916 | 909 | 910 | 835,000 | 196.97 |
| 1985-09-07 | 906 | 907 | 903 | 905 | 216,000 | 195.89 |
| 1985-09-06 | 901 | 910 | 901 | 906 | 378,000 | 196.10 |
| 1985-09-05 | 910 | 920 | 901 | 920 | 316,000 | 199.13 |
| 1985-09-04 | 920 | 925 | 910 | 910 | 251,000 | 196.97 |
| 1985-09-03 | 915 | 931 | 915 | 931 | 194,000 | 201.52 |
| 1985-09-02 | 938 | 938 | 916 | 920 | 420,000 | 199.13 |
| 1985-08-31 | 950 | 950 | 940 | 940 | 347,000 | 203.46 |
| 1985-08-30 | 962 | 962 | 950 | 951 | 271,000 | 205.84 |
| 1985-08-29 | 950 | 965 | 950 | 963 | 289,000 | 208.44 |
| 1985-08-28 | 950 | 960 | 948 | 951 | 238,000 | 205.84 |
| 1985-08-27 | 965 | 965 | 950 | 950 | 354,000 | 205.63 |
| 1985-08-26 | 965 | 966 | 965 | 965 | 82,000 | 208.87 |
| 1985-08-24 | 966 | 969 | 966 | 966 | 47,000 | 209.09 |
| 1985-08-23 | 960 | 970 | 958 | 965 | 305,000 | 208.87 |
| 1985-08-22 | 975 | 980 | 954 | 954 | 359,000 | 206.49 |
| 1985-08-21 | 984 | 985 | 970 | 985 | 229,000 | 213.20 |
| 1985-08-20 | 990 | 991 | 952 | 970 | 397,000 | 209.96 |
| 1985-08-19 | 995 | 1,000 | 990 | 990 | 173,000 | 214.29 |
| 1985-08-17 | 992 | 1,000 | 990 | 995 | 172,000 | 215.37 |
| 1985-08-16 | 991 | 1,010 | 991 | 1,000 | 395,000 | 216.45 |
| 1985-08-15 | 1,000 | 1,010 | 990 | 991 | 231,000 | 214.50 |
| 1985-08-14 | 999 | 1,010 | 995 | 1,010 | 298,000 | 218.62 |
| 1985-08-13 | 989 | 1,000 | 981 | 1,000 | 242,000 | 216.45 |
| 1985-08-12 | 991 | 1,000 | 991 | 999 | 133,000 | 216.23 |
| 1985-08-09 | 1,040 | 1,040 | 1,010 | 1,010 | 206,000 | 218.62 |
| 1985-08-08 | 1,060 | 1,060 | 1,040 | 1,050 | 278,000 | 227.27 |
| 1985-08-07 | 1,050 | 1,070 | 1,040 | 1,060 | 332,000 | 229.44 |
| 1985-08-06 | 1,000 | 1,110 | 990 | 1,070 | 1,194,000 | 231.60 |
| 1985-08-05 | 1,000 | 1,010 | 1,000 | 1,000 | 159,000 | 216.45 |
| 1985-08-03 | 1,000 | 1,020 | 1,000 | 1,020 | 165,000 | 220.78 |
| 1985-08-02 | 1,020 | 1,020 | 999 | 999 | 392,000 | 216.23 |
| 1985-08-01 | 950 | 1,010 | 948 | 1,000 | 692,000 | 216.45 |
| 1985-07-31 | 910 | 945 | 910 | 935 | 406,000 | 202.38 |
| 1985-07-30 | 900 | 915 | 900 | 900 | 151,000 | 194.81 |
| 1985-07-29 | 905 | 917 | 890 | 890 | 596,000 | 192.64 |
| 1985-07-27 | 916 | 921 | 910 | 910 | 656,000 | 196.97 |
| 1985-07-26 | 945 | 950 | 920 | 926 | 718,000 | 200.43 |
| 1985-07-25 | 960 | 970 | 930 | 959 | 551,000 | 207.58 |
| 1985-07-24 | 1,000 | 1,020 | 990 | 1,000 | 947,000 | 216.45 |
| 1985-07-23 | 1,050 | 1,060 | 1,030 | 1,030 | 317,000 | 222.94 |
| 1985-07-22 | 1,060 | 1,070 | 1,060 | 1,060 | 35,000 | 229.44 |
| 1985-07-20 | 1,080 | 1,080 | 1,060 | 1,080 | 33,000 | 233.77 |
| 1985-07-19 | 1,070 | 1,080 | 1,050 | 1,060 | 245,000 | 229.44 |
| 1985-07-18 | 1,090 | 1,100 | 1,070 | 1,080 | 131,000 | 233.77 |
| 1985-07-17 | 1,090 | 1,110 | 1,080 | 1,090 | 249,000 | 235.93 |
| 1985-07-16 | 1,030 | 1,080 | 1,030 | 1,060 | 200,000 | 229.44 |
| 1985-07-15 | 1,080 | 1,100 | 1,020 | 1,020 | 247,000 | 220.78 |
| 1985-07-12 | 1,080 | 1,120 | 1,080 | 1,120 | 102,000 | 242.42 |
| 1985-07-11 | 1,110 | 1,110 | 1,070 | 1,080 | 476,000 | 233.77 |
| 1985-07-10 | 1,120 | 1,130 | 1,110 | 1,110 | 154,000 | 240.26 |
| 1985-07-09 | 1,150 | 1,160 | 1,100 | 1,160 | 342,000 | 251.08 |
| 1985-07-08 | 1,180 | 1,180 | 1,160 | 1,160 | 250,000 | 251.08 |
| 1985-07-06 | 1,180 | 1,190 | 1,180 | 1,180 | 35,000 | 255.41 |
| 1985-07-05 | 1,190 | 1,190 | 1,180 | 1,180 | 108,000 | 255.41 |
| 1985-07-04 | 1,180 | 1,210 | 1,180 | 1,190 | 194,000 | 257.58 |
| 1985-07-03 | 1,180 | 1,180 | 1,170 | 1,180 | 79,000 | 255.41 |
| 1985-07-02 | 1,210 | 1,210 | 1,170 | 1,170 | 112,000 | 253.25 |
| 1985-07-01 | 1,170 | 1,200 | 1,170 | 1,190 | 144,000 | 257.58 |
| 1985-06-29 | 1,200 | 1,200 | 1,180 | 1,190 | 74,000 | 257.58 |
| 1985-06-28 | 1,180 | 1,220 | 1,160 | 1,200 | 489,000 | 259.74 |
| 1985-06-27 | 1,200 | 1,230 | 1,160 | 1,170 | 390,000 | 253.25 |
| 1985-06-26 | 1,150 | 1,210 | 1,150 | 1,200 | 274,000 | 259.74 |
| 1985-06-25 | 1,140 | 1,160 | 1,140 | 1,140 | 545,000 | 246.75 |
| 1985-06-24 | 1,170 | 1,170 | 1,140 | 1,140 | 186,000 | 246.75 |
| 1985-06-22 | 1,150 | 1,170 | 1,130 | 1,170 | 186,000 | 253.25 |
| 1985-06-21 | 1,100 | 1,140 | 1,090 | 1,130 | 398,000 | 244.59 |
| 1985-06-20 | 1,130 | 1,130 | 1,110 | 1,110 | 184,000 | 240.26 |
| 1985-06-19 | 1,140 | 1,150 | 1,120 | 1,140 | 155,000 | 246.75 |
| 1985-06-18 | 1,160 | 1,160 | 1,140 | 1,140 | 108,000 | 246.75 |
| 1985-06-17 | 1,180 | 1,190 | 1,150 | 1,150 | 176,000 | 248.92 |
| 1985-06-15 | 1,200 | 1,220 | 1,170 | 1,170 | 120,000 | 253.25 |
| 1985-06-14 | 1,180 | 1,230 | 1,180 | 1,220 | 491,000 | 264.07 |
| 1985-06-13 | 1,190 | 1,210 | 1,180 | 1,190 | 172,000 | 257.58 |
| 1985-06-12 | 1,180 | 1,200 | 1,180 | 1,180 | 66,000 | 255.41 |
| 1985-06-11 | 1,160 | 1,220 | 1,160 | 1,170 | 418,000 | 253.25 |
| 1985-06-10 | 1,150 | 1,190 | 1,150 | 1,170 | 626,000 | 253.25 |
| 1985-06-07 | 1,140 | 1,240 | 1,120 | 1,150 | 524,000 | 248.92 |
| 1985-06-06 | 1,160 | 1,170 | 1,150 | 1,150 | 66,000 | 248.92 |
| 1985-06-05 | 1,130 | 1,170 | 1,130 | 1,160 | 247,000 | 251.08 |
| 1985-06-04 | 1,100 | 1,140 | 1,100 | 1,110 | 320,000 | 240.26 |
| 1985-06-03 | 1,130 | 1,130 | 1,100 | 1,100 | 295,000 | 238.10 |
| 1985-06-01 | 1,190 | 1,200 | 1,130 | 1,130 | 334,000 | 244.59 |
| 1985-05-31 | 1,210 | 1,210 | 1,190 | 1,190 | 661,000 | 257.58 |
| 1985-05-30 | 1,220 | 1,230 | 1,190 | 1,190 | 203,000 | 257.58 |
| 1985-05-29 | 1,210 | 1,240 | 1,210 | 1,240 | 371,000 | 268.40 |
| 1985-05-28 | 1,240 | 1,240 | 1,210 | 1,210 | 272,000 | 261.91 |
| 1985-05-27 | 1,240 | 1,250 | 1,240 | 1,240 | 292,000 | 268.40 |
| 1985-05-25 | 1,240 | 1,250 | 1,230 | 1,240 | 155,000 | 268.40 |
| 1985-05-24 | 1,230 | 1,260 | 1,230 | 1,250 | 828,000 | 270.56 |
| 1985-05-23 | 1,260 | 1,280 | 1,240 | 1,250 | 333,000 | 270.56 |
| 1985-05-22 | 1,290 | 1,300 | 1,270 | 1,300 | 329,000 | 281.39 |
| 1985-05-21 | 1,360 | 1,370 | 1,300 | 1,310 | 1,918,000 | 283.55 |
| 1985-05-20 | 1,360 | 1,370 | 1,340 | 1,360 | 1,048,000 | 294.37 |
| 1985-05-18 | 1,340 | 1,390 | 1,310 | 1,350 | 2,779,000 | 292.21 |
| 1985-05-17 | 1,220 | 1,390 | 1,220 | 1,370 | 6,265,999 | 296.54 |
| 1985-05-16 | 1,170 | 1,210 | 1,170 | 1,200 | 840,000 | 259.74 |
| 1985-05-15 | 1,200 | 1,220 | 1,190 | 1,190 | 665,000 | 257.58 |
| 1985-05-14 | 1,160 | 1,180 | 1,160 | 1,180 | 202,000 | 255.41 |
| 1985-05-13 | 1,190 | 1,210 | 1,150 | 1,150 | 255,000 | 248.92 |
| 1985-05-10 | 1,180 | 1,210 | 1,180 | 1,210 | 61,000 | 261.91 |
| 1985-05-09 | 1,220 | 1,220 | 1,190 | 1,200 | 242,000 | 259.74 |
| 1985-05-08 | 1,210 | 1,220 | 1,210 | 1,210 | 324,000 | 261.91 |
| 1985-05-07 | 1,230 | 1,230 | 1,220 | 1,220 | 214,000 | 264.07 |
| 1985-05-04 | 1,230 | 1,230 | 1,210 | 1,230 | 442,000 | 266.23 |
| 1985-05-02 | 1,220 | 1,250 | 1,220 | 1,230 | 827,000 | 266.23 |
| 1985-05-01 | 1,190 | 1,240 | 1,190 | 1,230 | 870,000 | 266.23 |
| 1985-04-30 | 1,190 | 1,200 | 1,180 | 1,180 | 176,000 | 255.41 |
| 1985-04-27 | 1,200 | 1,220 | 1,190 | 1,190 | 184,000 | 257.58 |
| 1985-04-26 | 1,220 | 1,220 | 1,190 | 1,210 | 376,000 | 261.91 |
| 1985-04-25 | 1,130 | 1,230 | 1,130 | 1,230 | 377,000 | 266.23 |
| 1985-04-24 | 1,120 | 1,150 | 1,120 | 1,130 | 316,000 | 244.59 |
| 1985-04-23 | 1,100 | 1,120 | 1,100 | 1,120 | 106,000 | 242.42 |
| 1985-04-22 | 1,130 | 1,150 | 1,080 | 1,110 | 360,000 | 240.26 |
| 1985-04-20 | 1,100 | 1,130 | 1,100 | 1,130 | 296,000 | 244.59 |
| 1985-04-19 | 1,080 | 1,120 | 1,070 | 1,120 | 274,000 | 242.42 |
| 1985-04-18 | 1,070 | 1,100 | 1,070 | 1,080 | 108,000 | 233.77 |
| 1985-04-17 | 1,080 | 1,080 | 1,060 | 1,060 | 286,000 | 229.44 |
| 1985-04-16 | 1,100 | 1,100 | 1,080 | 1,090 | 375,000 | 235.93 |
| 1985-04-15 | 1,130 | 1,130 | 1,120 | 1,120 | 49,000 | 242.42 |
| 1985-04-12 | 1,130 | 1,140 | 1,110 | 1,110 | 157,000 | 240.26 |
| 1985-04-11 | 1,130 | 1,130 | 1,110 | 1,130 | 211,000 | 244.59 |
| 1985-04-10 | 1,150 | 1,150 | 1,130 | 1,130 | 246,000 | 244.59 |
| 1985-04-09 | 1,180 | 1,190 | 1,150 | 1,160 | 125,000 | 251.08 |
| 1985-04-08 | 1,160 | 1,220 | 1,150 | 1,170 | 67,000 | 253.25 |
| 1985-04-06 | 1,140 | 1,160 | 1,140 | 1,150 | 18,000 | 248.92 |
| 1985-04-05 | 1,160 | 1,170 | 1,130 | 1,140 | 90,000 | 246.75 |
| 1985-04-04 | 1,160 | 1,170 | 1,140 | 1,150 | 290,000 | 248.92 |
| 1985-04-03 | 1,210 | 1,210 | 1,180 | 1,180 | 102,000 | 255.41 |
| 1985-04-02 | 1,210 | 1,220 | 1,190 | 1,200 | 166,000 | 259.74 |
| 1985-04-01 | 1,190 | 1,210 | 1,190 | 1,190 | 129,000 | 257.58 |
| 1985-03-30 | 1,190 | 1,200 | 1,180 | 1,180 | 175,000 | 255.41 |
| 1985-03-29 | 1,200 | 1,240 | 1,180 | 1,200 | 277,000 | 259.74 |
| 1985-03-28 | 1,200 | 1,200 | 1,170 | 1,180 | 206,000 | 255.41 |
| 1985-03-27 | 1,200 | 1,200 | 1,170 | 1,180 | 290,000 | 255.41 |
| 1985-03-26 | 1,210 | 1,220 | 1,200 | 1,210 | 251,000 | 261.91 |
| 1985-03-25 | 1,250 | 1,250 | 1,210 | 1,210 | 270,000 | 261.91 |
| 1985-03-23 | 1,260 | 1,260 | 1,220 | 1,250 | 130,000 | 270.56 |
| 1985-03-22 | 1,250 | 1,260 | 1,240 | 1,240 | 117,000 | 268.40 |
| 1985-03-20 | 1,260 | 1,270 | 1,250 | 1,260 | 256,000 | 272.73 |
| 1985-03-19 | 1,250 | 1,260 | 1,250 | 1,250 | 56,000 | 270.56 |
| 1985-03-18 | 1,250 | 1,270 | 1,240 | 1,250 | 132,000 | 270.56 |
| 1985-03-16 | 1,250 | 1,280 | 1,240 | 1,250 | 150,000 | 270.56 |
| 1985-03-15 | 1,260 | 1,280 | 1,260 | 1,260 | 160,000 | 272.73 |
| 1985-03-14 | 1,280 | 1,290 | 1,280 | 1,280 | 128,000 | 277.06 |
| 1985-03-13 | 1,270 | 1,290 | 1,270 | 1,290 | 146,000 | 279.22 |
| 1985-03-12 | 1,280 | 1,290 | 1,260 | 1,280 | 79,000 | 277.06 |
| 1985-03-11 | 1,290 | 1,300 | 1,260 | 1,260 | 80,000 | 272.73 |
| 1985-03-08 | 1,280 | 1,310 | 1,280 | 1,290 | 262,000 | 279.22 |
| 1985-03-07 | 1,340 | 1,340 | 1,320 | 1,320 | 225,000 | 285.71 |
| 1985-03-06 | 1,340 | 1,350 | 1,320 | 1,350 | 432,000 | 292.21 |
| 1985-03-05 | 1,340 | 1,340 | 1,320 | 1,320 | 206,000 | 285.71 |
| 1985-03-04 | 1,340 | 1,370 | 1,330 | 1,350 | 401,000 | 292.21 |
| 1985-03-02 | 1,340 | 1,340 | 1,300 | 1,330 | 459,000 | 287.88 |
| 1985-03-01 | 1,350 | 1,370 | 1,330 | 1,330 | 679,000 | 287.88 |
| 1985-02-28 | 1,320 | 1,370 | 1,320 | 1,330 | 1,337,000 | 287.88 |
| 1985-02-27 | 1,320 | 1,340 | 1,300 | 1,310 | 797,000 | 283.55 |
| 1985-02-26 | 1,360 | 1,370 | 1,300 | 1,300 | 695,000 | 281.39 |
| 1985-02-25 | 1,350 | 1,370 | 1,340 | 1,350 | 326,000 | 292.21 |
| 1985-02-23 | 1,350 | 1,350 | 1,320 | 1,350 | 448,000 | 292.21 |
| 1985-02-22 | 1,370 | 1,390 | 1,340 | 1,340 | 1,066,000 | 290.04 |
| 1985-02-21 | 1,420 | 1,430 | 1,390 | 1,410 | 1,273,000 | 305.20 |
| 1985-02-20 | 1,430 | 1,470 | 1,430 | 1,430 | 4,589,999 | 309.52 |
| 1985-02-19 | 1,390 | 1,420 | 1,360 | 1,420 | 4,240,999 | 307.36 |
| 1985-02-18 | 1,330 | 1,410 | 1,330 | 1,400 | 4,075,999 | 303.03 |
| 1985-02-16 | 1,340 | 1,340 | 1,320 | 1,330 | 947,000 | 287.88 |
| 1985-02-15 | 1,350 | 1,350 | 1,320 | 1,330 | 1,816,000 | 287.88 |
| 1985-02-14 | 1,340 | 1,360 | 1,320 | 1,340 | 5,396,999 | 290.04 |
| 1985-02-13 | 1,250 | 1,290 | 1,220 | 1,280 | 1,267,000 | 277.06 |
| 1985-02-12 | 1,240 | 1,250 | 1,210 | 1,250 | 490,000 | 270.56 |
| 1985-02-08 | 1,280 | 1,290 | 1,250 | 1,260 | 734,000 | 272.73 |
| 1985-02-07 | 1,250 | 1,280 | 1,240 | 1,270 | 845,000 | 274.89 |
| 1985-02-06 | 1,220 | 1,260 | 1,220 | 1,220 | 660,000 | 264.07 |
| 1985-02-05 | 1,210 | 1,250 | 1,200 | 1,250 | 335,000 | 270.56 |
| 1985-02-04 | 1,200 | 1,210 | 1,190 | 1,190 | 197,000 | 257.58 |
| 1985-02-02 | 1,210 | 1,220 | 1,190 | 1,190 | 257,000 | 257.58 |
| 1985-02-01 | 1,270 | 1,270 | 1,230 | 1,230 | 472,000 | 266.23 |
| 1985-01-31 | 1,280 | 1,280 | 1,260 | 1,280 | 1,217,000 | 277.06 |
| 1985-01-30 | 1,210 | 1,290 | 1,200 | 1,290 | 3,222,000 | 279.22 |
| 1985-01-29 | 1,190 | 1,210 | 1,180 | 1,190 | 650,000 | 257.58 |
| 1985-01-28 | 1,220 | 1,220 | 1,180 | 1,190 | 392,000 | 257.58 |
| 1985-01-26 | 1,210 | 1,220 | 1,200 | 1,210 | 248,000 | 261.91 |
| 1985-01-25 | 1,240 | 1,240 | 1,200 | 1,230 | 1,035,000 | 266.23 |
| 1985-01-24 | 1,210 | 1,250 | 1,200 | 1,240 | 1,340,000 | 268.40 |
| 1985-01-23 | 1,190 | 1,210 | 1,190 | 1,210 | 509,000 | 261.91 |
| 1985-01-22 | 1,210 | 1,210 | 1,180 | 1,180 | 773,000 | 255.41 |
| 1985-01-21 | 1,180 | 1,190 | 1,160 | 1,180 | 85,000 | 255.41 |
| 1985-01-19 | 1,200 | 1,200 | 1,190 | 1,200 | 580,000 | 259.74 |
| 1985-01-18 | 1,200 | 1,200 | 1,180 | 1,180 | 279,000 | 255.41 |
| 1985-01-17 | 1,210 | 1,210 | 1,190 | 1,200 | 512,000 | 259.74 |
| 1985-01-16 | 1,200 | 1,210 | 1,190 | 1,210 | 636,000 | 261.91 |
| 1985-01-14 | 1,210 | 1,210 | 1,180 | 1,190 | 354,000 | 257.58 |
| 1985-01-11 | 1,240 | 1,240 | 1,200 | 1,210 | 1,757,000 | 261.91 |
| 1985-01-10 | 1,180 | 1,250 | 1,160 | 1,240 | 2,939,000 | 268.40 |
| 1985-01-09 | 1,160 | 1,170 | 1,140 | 1,150 | 615,000 | 248.92 |
| 1985-01-08 | 1,080 | 1,110 | 1,080 | 1,100 | 257,000 | 238.10 |
| 1985-01-07 | 1,090 | 1,090 | 1,080 | 1,080 | 91,000 | 233.77 |
| 1985-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 73,000 | 235.93 |
| 1985-01-04 | 1,090 | 1,100 | 1,090 | 1,090 | 188,000 | 235.93 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
