7741 HOYA(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 | 2,160 | 2,180 | 2,160 | 2,170 | 31,000 | 493.18 |
| 1985-12-27 | 2,200 | 2,200 | 2,190 | 2,190 | 74,000 | 497.73 |
| 1985-12-26 | 2,180 | 2,220 | 2,180 | 2,190 | 65,000 | 497.73 |
| 1985-12-25 | 2,170 | 2,220 | 2,170 | 2,220 | 90,000 | 504.55 |
| 1985-12-24 | 2,190 | 2,220 | 2,180 | 2,210 | 117,000 | 502.27 |
| 1985-12-23 | 2,200 | 2,200 | 2,190 | 2,190 | 72,000 | 497.73 |
| 1985-12-21 | 2,220 | 2,220 | 2,180 | 2,180 | 78,000 | 495.46 |
| 1985-12-20 | 2,270 | 2,270 | 2,240 | 2,250 | 435,000 | 511.36 |
| 1985-12-19 | 2,320 | 2,320 | 2,270 | 2,300 | 150,000 | 522.73 |
| 1985-12-18 | 2,290 | 2,320 | 2,270 | 2,300 | 189,000 | 522.73 |
| 1985-12-17 | 2,330 | 2,330 | 2,270 | 2,300 | 294,000 | 522.73 |
| 1985-12-16 | 2,350 | 2,350 | 2,300 | 2,330 | 202,000 | 529.55 |
| 1985-12-13 | 2,300 | 2,330 | 2,290 | 2,330 | 419,000 | 529.55 |
| 1985-12-12 | 2,350 | 2,350 | 2,310 | 2,320 | 480,000 | 527.27 |
| 1985-12-11 | 2,250 | 2,350 | 2,230 | 2,340 | 902,000 | 531.82 |
| 1985-12-10 | 2,240 | 2,250 | 2,220 | 2,220 | 126,000 | 504.55 |
| 1985-12-09 | 2,170 | 2,220 | 2,170 | 2,200 | 133,000 | 500 |
| 1985-12-07 | 2,210 | 2,230 | 2,200 | 2,210 | 138,000 | 502.27 |
| 1985-12-06 | 2,290 | 2,300 | 2,250 | 2,250 | 156,000 | 511.36 |
| 1985-12-05 | 2,300 | 2,300 | 2,230 | 2,270 | 438,000 | 515.91 |
| 1985-12-04 | 2,230 | 2,280 | 2,220 | 2,270 | 194,000 | 515.91 |
| 1985-12-03 | 2,250 | 2,270 | 2,210 | 2,270 | 127,000 | 515.91 |
| 1985-12-02 | 2,280 | 2,280 | 2,240 | 2,260 | 40,000 | 513.64 |
| 1985-11-30 | 2,290 | 2,300 | 2,260 | 2,280 | 155,000 | 518.18 |
| 1985-11-29 | 2,230 | 2,300 | 2,230 | 2,300 | 286,000 | 522.73 |
| 1985-11-28 | 2,300 | 2,310 | 2,240 | 2,270 | 337,000 | 515.91 |
| 1985-11-27 | 2,250 | 2,320 | 2,210 | 2,290 | 1,826,000 | 520.46 |
| 1985-11-26 | 2,150 | 2,220 | 2,150 | 2,210 | 1,192,000 | 502.27 |
| 1985-11-25 | 2,160 | 2,170 | 2,120 | 2,140 | 262,000 | 486.36 |
| 1985-11-22 | 2,140 | 2,180 | 2,120 | 2,120 | 587,000 | 481.82 |
| 1985-11-21 | 2,180 | 2,180 | 2,070 | 2,100 | 352,000 | 477.27 |
| 1985-11-20 | 2,060 | 2,160 | 2,050 | 2,100 | 521,000 | 477.27 |
| 1985-11-19 | 2,100 | 2,100 | 2,030 | 2,060 | 267,000 | 468.18 |
| 1985-11-18 | 2,050 | 2,140 | 2,050 | 2,100 | 234,000 | 477.27 |
| 1985-11-16 | 2,020 | 2,080 | 2,020 | 2,080 | 82,000 | 472.73 |
| 1985-11-15 | 1,980 | 2,050 | 1,980 | 2,020 | 325,000 | 459.09 |
| 1985-11-14 | 2,000 | 2,000 | 1,930 | 1,980 | 239,000 | 450 |
| 1985-11-13 | 2,000 | 2,020 | 2,000 | 2,010 | 219,000 | 456.82 |
| 1985-11-12 | 2,010 | 2,040 | 2,010 | 2,020 | 191,000 | 459.09 |
| 1985-11-11 | 2,070 | 2,070 | 2,000 | 2,040 | 103,000 | 463.64 |
| 1985-11-08 | 2,060 | 2,090 | 2,050 | 2,050 | 145,000 | 465.91 |
| 1985-11-07 | 2,100 | 2,100 | 2,050 | 2,060 | 265,000 | 468.18 |
| 1985-11-06 | 2,040 | 2,080 | 2,000 | 2,080 | 243,000 | 472.73 |
| 1985-11-05 | 1,990 | 1,990 | 1,970 | 1,980 | 31,000 | 450 |
| 1985-11-02 | 2,030 | 2,030 | 1,980 | 2,020 | 58,000 | 459.09 |
| 1985-11-01 | 2,020 | 2,030 | 1,970 | 2,030 | 221,000 | 461.36 |
| 1985-10-31 | 2,020 | 2,090 | 2,020 | 2,030 | 196,000 | 461.36 |
| 1985-10-30 | 2,040 | 2,090 | 2,010 | 2,020 | 381,000 | 459.09 |
| 1985-10-29 | 2,030 | 2,080 | 2,010 | 2,030 | 636,000 | 461.36 |
| 1985-10-28 | 1,940 | 2,050 | 1,930 | 2,050 | 498,000 | 465.91 |
| 1985-10-26 | 1,890 | 1,950 | 1,890 | 1,950 | 165,000 | 443.18 |
| 1985-10-25 | 1,950 | 1,980 | 1,890 | 1,890 | 850,000 | 429.55 |
| 1985-10-24 | 1,910 | 1,950 | 1,890 | 1,940 | 356,000 | 440.91 |
| 1985-10-23 | 1,930 | 1,950 | 1,920 | 1,930 | 105,000 | 438.64 |
| 1985-10-22 | 1,920 | 1,950 | 1,920 | 1,940 | 232,000 | 440.91 |
| 1985-10-21 | 1,930 | 1,930 | 1,910 | 1,920 | 116,000 | 436.36 |
| 1985-10-19 | 1,910 | 1,930 | 1,910 | 1,910 | 123,000 | 434.09 |
| 1985-10-18 | 1,940 | 1,940 | 1,890 | 1,890 | 212,000 | 429.55 |
| 1985-10-17 | 1,950 | 1,970 | 1,900 | 1,940 | 251,000 | 440.91 |
| 1985-10-16 | 1,910 | 1,940 | 1,900 | 1,930 | 396,000 | 438.64 |
| 1985-10-15 | 1,900 | 1,930 | 1,890 | 1,930 | 55,000 | 438.64 |
| 1985-10-14 | 1,940 | 1,950 | 1,880 | 1,890 | 93,000 | 429.55 |
| 1985-10-11 | 1,930 | 1,960 | 1,900 | 1,910 | 170,000 | 434.09 |
| 1985-10-09 | 1,890 | 1,930 | 1,870 | 1,920 | 282,000 | 436.36 |
| 1985-10-08 | 1,850 | 1,880 | 1,850 | 1,860 | 115,000 | 422.73 |
| 1985-10-07 | 1,840 | 1,860 | 1,840 | 1,840 | 110,000 | 418.18 |
| 1985-10-05 | 1,840 | 1,850 | 1,840 | 1,840 | 102,000 | 418.18 |
| 1985-10-04 | 1,850 | 1,850 | 1,830 | 1,850 | 201,000 | 420.46 |
| 1985-10-03 | 1,830 | 1,860 | 1,810 | 1,830 | 178,000 | 415.91 |
| 1985-10-02 | 1,760 | 1,820 | 1,760 | 1,820 | 57,000 | 413.64 |
| 1985-10-01 | 1,790 | 1,790 | 1,760 | 1,760 | 36,000 | 400 |
| 1985-09-30 | 1,760 | 1,790 | 1,750 | 1,760 | 46,000 | 400 |
| 1985-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 35,000 | 397.73 |
| 1985-09-27 | 1,750 | 1,790 | 1,750 | 1,750 | 53,000 | 397.73 |
| 1985-09-26 | 1,760 | 1,800 | 1,760 | 1,800 | 32,000 | 409.09 |
| 1985-09-25 | 1,800 | 1,850 | 1,790 | 1,850 | 236,000 | 420.46 |
| 1985-09-24 | 1,820 | 1,820 | 1,790 | 1,790 | 58,000 | 406.82 |
| 1985-09-21 | 1,790 | 1,800 | 1,790 | 1,790 | 58,000 | 406.82 |
| 1985-09-20 | 1,790 | 1,800 | 1,780 | 1,780 | 98,000 | 404.55 |
| 1985-09-19 | 1,780 | 1,790 | 1,780 | 1,790 | 62,000 | 406.82 |
| 1985-09-18 | 1,790 | 1,800 | 1,780 | 1,800 | 75,000 | 409.09 |
| 1985-09-17 | 1,830 | 1,830 | 1,800 | 1,800 | 65,000 | 409.09 |
| 1985-09-13 | 1,820 | 1,850 | 1,810 | 1,850 | 52,000 | 420.46 |
| 1985-09-12 | 1,850 | 1,860 | 1,800 | 1,830 | 154,000 | 415.91 |
| 1985-09-11 | 1,810 | 1,880 | 1,800 | 1,870 | 192,000 | 425 |
| 1985-09-10 | 1,800 | 1,820 | 1,790 | 1,820 | 96,000 | 413.64 |
| 1985-09-09 | 1,750 | 1,820 | 1,750 | 1,810 | 209,000 | 411.36 |
| 1985-09-07 | 1,750 | 1,760 | 1,730 | 1,730 | 138,000 | 393.18 |
| 1985-09-06 | 1,700 | 1,750 | 1,700 | 1,730 | 79,000 | 393.18 |
| 1985-09-05 | 1,730 | 1,740 | 1,690 | 1,690 | 57,000 | 384.09 |
| 1985-09-04 | 1,720 | 1,750 | 1,720 | 1,730 | 92,000 | 393.18 |
| 1985-09-03 | 1,840 | 1,840 | 1,730 | 1,750 | 169,000 | 397.73 |
| 1985-09-02 | 1,840 | 1,850 | 1,830 | 1,850 | 56,000 | 420.46 |
| 1985-08-31 | 1,850 | 1,850 | 1,840 | 1,840 | 34,000 | 418.18 |
| 1985-08-30 | 1,840 | 1,850 | 1,820 | 1,850 | 46,000 | 420.46 |
| 1985-08-29 | 1,800 | 1,850 | 1,780 | 1,840 | 226,000 | 418.18 |
| 1985-08-28 | 1,720 | 1,760 | 1,720 | 1,760 | 184,000 | 400 |
| 1985-08-27 | 1,800 | 1,800 | 1,740 | 1,750 | 67,000 | 397.73 |
| 1985-08-26 | 1,800 | 1,820 | 1,770 | 1,780 | 71,000 | 404.55 |
| 1985-08-24 | 1,800 | 1,810 | 1,770 | 1,800 | 38,000 | 409.09 |
| 1985-08-23 | 1,770 | 1,820 | 1,770 | 1,820 | 46,000 | 413.64 |
| 1985-08-22 | 1,800 | 1,800 | 1,770 | 1,770 | 7,000 | 402.27 |
| 1985-08-21 | 1,760 | 1,820 | 1,760 | 1,820 | 43,000 | 413.64 |
| 1985-08-20 | 1,770 | 1,790 | 1,770 | 1,790 | 36,000 | 406.82 |
| 1985-08-19 | 1,800 | 1,830 | 1,800 | 1,800 | 55,000 | 409.09 |
| 1985-08-17 | 1,800 | 1,810 | 1,800 | 1,800 | 28,000 | 409.09 |
| 1985-08-16 | 1,840 | 1,840 | 1,770 | 1,770 | 58,000 | 402.27 |
| 1985-08-15 | 1,830 | 1,850 | 1,790 | 1,840 | 73,000 | 418.18 |
| 1985-08-14 | 1,750 | 1,840 | 1,750 | 1,840 | 81,000 | 418.18 |
| 1985-08-13 | 1,740 | 1,810 | 1,730 | 1,810 | 103,000 | 411.36 |
| 1985-08-12 | 1,730 | 1,740 | 1,720 | 1,740 | 19,000 | 395.46 |
| 1985-08-09 | 1,730 | 1,770 | 1,730 | 1,750 | 56,000 | 397.73 |
| 1985-08-08 | 1,790 | 1,790 | 1,720 | 1,740 | 62,000 | 395.46 |
| 1985-08-07 | 1,770 | 1,800 | 1,760 | 1,800 | 107,000 | 409.09 |
| 1985-08-06 | 1,770 | 1,860 | 1,750 | 1,820 | 198,000 | 413.64 |
| 1985-08-05 | 1,710 | 1,790 | 1,710 | 1,780 | 147,000 | 404.55 |
| 1985-08-03 | 1,750 | 1,750 | 1,720 | 1,730 | 44,000 | 393.18 |
| 1985-08-02 | 1,770 | 1,790 | 1,750 | 1,750 | 175,000 | 397.73 |
| 1985-08-01 | 1,620 | 1,750 | 1,600 | 1,750 | 274,000 | 397.73 |
| 1985-07-31 | 1,580 | 1,640 | 1,580 | 1,640 | 83,000 | 372.73 |
| 1985-07-30 | 1,580 | 1,600 | 1,570 | 1,600 | 44,000 | 363.64 |
| 1985-07-29 | 1,550 | 1,630 | 1,550 | 1,580 | 92,000 | 359.09 |
| 1985-07-27 | 1,550 | 1,600 | 1,540 | 1,560 | 138,000 | 354.55 |
| 1985-07-26 | 1,510 | 1,540 | 1,490 | 1,520 | 140,000 | 345.46 |
| 1985-07-25 | 1,600 | 1,600 | 1,520 | 1,530 | 118,000 | 347.73 |
| 1985-07-24 | 1,610 | 1,620 | 1,610 | 1,610 | 74,000 | 365.91 |
| 1985-07-23 | 1,630 | 1,630 | 1,610 | 1,620 | 110,000 | 368.18 |
| 1985-07-22 | 1,610 | 1,640 | 1,610 | 1,620 | 56,000 | 368.18 |
| 1985-07-20 | 1,620 | 1,660 | 1,620 | 1,630 | 66,000 | 370.46 |
| 1985-07-19 | 1,700 | 1,700 | 1,650 | 1,650 | 101,000 | 375 |
| 1985-07-18 | 1,720 | 1,730 | 1,700 | 1,720 | 117,000 | 390.91 |
| 1985-07-17 | 1,700 | 1,730 | 1,700 | 1,700 | 104,000 | 386.36 |
| 1985-07-16 | 1,620 | 1,700 | 1,610 | 1,680 | 81,000 | 381.82 |
| 1985-07-15 | 1,720 | 1,720 | 1,590 | 1,600 | 238,000 | 363.64 |
| 1985-07-12 | 1,750 | 1,750 | 1,720 | 1,730 | 129,000 | 393.18 |
| 1985-07-11 | 1,790 | 1,790 | 1,750 | 1,750 | 127,000 | 397.73 |
| 1985-07-10 | 1,810 | 1,820 | 1,790 | 1,800 | 110,000 | 409.09 |
| 1985-07-09 | 1,810 | 1,820 | 1,800 | 1,810 | 85,000 | 411.36 |
| 1985-07-08 | 1,840 | 1,850 | 1,820 | 1,840 | 49,000 | 418.18 |
| 1985-07-06 | 1,850 | 1,860 | 1,840 | 1,860 | 32,000 | 422.73 |
| 1985-07-05 | 1,850 | 1,890 | 1,840 | 1,870 | 37,000 | 425 |
| 1985-07-04 | 1,880 | 1,880 | 1,840 | 1,850 | 45,000 | 420.46 |
| 1985-07-03 | 1,900 | 1,930 | 1,870 | 1,870 | 83,000 | 425 |
| 1985-07-02 | 1,920 | 1,920 | 1,900 | 1,900 | 50,000 | 431.82 |
| 1985-07-01 | 1,990 | 1,990 | 1,910 | 1,910 | 35,000 | 434.09 |
| 1985-06-29 | 1,990 | 1,990 | 1,950 | 1,970 | 35,000 | 447.73 |
| 1985-06-28 | 1,900 | 2,000 | 1,900 | 1,980 | 133,000 | 450 |
| 1985-06-27 | 1,930 | 1,930 | 1,900 | 1,910 | 43,000 | 434.09 |
| 1985-06-26 | 1,810 | 2,000 | 1,810 | 2,000 | 267,000 | 454.55 |
| 1985-06-25 | 1,810 | 1,820 | 1,800 | 1,800 | 65,000 | 409.09 |
| 1985-06-24 | 1,800 | 1,820 | 1,800 | 1,810 | 146,000 | 411.36 |
| 1985-06-22 | 1,800 | 1,820 | 1,800 | 1,800 | 144,000 | 409.09 |
| 1985-06-21 | 1,800 | 1,800 | 1,790 | 1,800 | 101,000 | 409.09 |
| 1985-06-20 | 1,820 | 1,830 | 1,750 | 1,750 | 102,000 | 397.73 |
| 1985-06-19 | 1,850 | 1,860 | 1,850 | 1,860 | 68,000 | 422.73 |
| 1985-06-18 | 1,870 | 1,870 | 1,850 | 1,850 | 54,000 | 420.46 |
| 1985-06-17 | 1,900 | 1,900 | 1,870 | 1,880 | 46,000 | 427.27 |
| 1985-06-15 | 1,890 | 1,900 | 1,880 | 1,890 | 39,000 | 429.55 |
| 1985-06-14 | 1,940 | 1,940 | 1,900 | 1,900 | 59,000 | 431.82 |
| 1985-06-13 | 1,920 | 1,940 | 1,920 | 1,930 | 25,000 | 438.64 |
| 1985-06-12 | 1,950 | 1,980 | 1,930 | 1,940 | 44,000 | 440.91 |
| 1985-06-11 | 1,900 | 1,950 | 1,890 | 1,920 | 116,000 | 436.36 |
| 1985-06-10 | 1,900 | 1,930 | 1,890 | 1,890 | 109,000 | 429.55 |
| 1985-06-07 | 1,930 | 1,960 | 1,910 | 1,910 | 232,000 | 434.09 |
| 1985-06-06 | 1,960 | 1,990 | 1,920 | 1,920 | 90,000 | 436.36 |
| 1985-06-04 | 1,790 | 1,900 | 1,780 | 1,860 | 58,000 | 422.73 |
| 1985-06-03 | 1,820 | 1,850 | 1,780 | 1,780 | 214,000 | 404.55 |
| 1985-06-01 | 1,960 | 1,960 | 1,800 | 1,820 | 105,000 | 413.64 |
| 1985-05-31 | 2,000 | 2,020 | 1,980 | 1,980 | 101,000 | 450 |
| 1985-05-30 | 2,020 | 2,030 | 2,010 | 2,010 | 77,000 | 456.82 |
| 1985-05-29 | 2,060 | 2,060 | 2,020 | 2,040 | 180,000 | 463.64 |
| 1985-05-28 | 2,080 | 2,100 | 2,030 | 2,030 | 159,000 | 461.36 |
| 1985-05-27 | 2,060 | 2,090 | 2,050 | 2,060 | 40,000 | 468.18 |
| 1985-05-25 | 2,050 | 2,080 | 2,050 | 2,050 | 47,000 | 465.91 |
| 1985-05-24 | 2,100 | 2,100 | 2,060 | 2,060 | 101,000 | 468.18 |
| 1985-05-23 | 2,110 | 2,110 | 2,100 | 2,100 | 69,000 | 477.27 |
| 1985-05-22 | 2,170 | 2,170 | 2,130 | 2,130 | 140,000 | 484.09 |
| 1985-05-21 | 2,140 | 2,170 | 2,130 | 2,130 | 74,000 | 484.09 |
| 1985-05-20 | 2,160 | 2,160 | 2,100 | 2,100 | 90,000 | 477.27 |
| 1985-05-18 | 2,090 | 2,120 | 2,070 | 2,120 | 171,000 | 481.82 |
| 1985-05-17 | 2,070 | 2,090 | 2,070 | 2,070 | 184,000 | 470.46 |
| 1985-05-16 | 2,090 | 2,100 | 2,070 | 2,070 | 296,000 | 470.46 |
| 1985-05-15 | 2,120 | 2,130 | 2,080 | 2,080 | 190,000 | 472.73 |
| 1985-05-14 | 2,150 | 2,150 | 2,110 | 2,120 | 134,000 | 481.82 |
| 1985-05-13 | 2,150 | 2,160 | 2,150 | 2,150 | 132,000 | 488.64 |
| 1985-05-10 | 2,170 | 2,180 | 2,150 | 2,150 | 138,000 | 488.64 |
| 1985-05-09 | 2,180 | 2,180 | 2,170 | 2,170 | 142,000 | 493.18 |
| 1985-05-08 | 2,200 | 2,200 | 2,180 | 2,180 | 59,000 | 495.46 |
| 1985-05-07 | 2,200 | 2,200 | 2,180 | 2,190 | 81,000 | 497.73 |
| 1985-05-04 | 2,180 | 2,200 | 2,170 | 2,180 | 65,000 | 495.46 |
| 1985-05-02 | 2,180 | 2,210 | 2,180 | 2,190 | 82,000 | 497.73 |
| 1985-05-01 | 2,220 | 2,240 | 2,170 | 2,180 | 159,000 | 495.46 |
| 1985-04-30 | 2,170 | 2,220 | 2,170 | 2,220 | 111,000 | 504.55 |
| 1985-04-27 | 2,190 | 2,190 | 2,150 | 2,150 | 49,000 | 488.64 |
| 1985-04-26 | 2,150 | 2,190 | 2,150 | 2,170 | 204,000 | 493.18 |
| 1985-04-25 | 2,110 | 2,200 | 2,110 | 2,190 | 78,000 | 497.73 |
| 1985-04-24 | 2,150 | 2,150 | 2,110 | 2,140 | 36,000 | 486.36 |
| 1985-04-23 | 2,130 | 2,150 | 2,130 | 2,130 | 27,000 | 484.09 |
| 1985-04-22 | 2,200 | 2,200 | 2,150 | 2,170 | 67,000 | 493.18 |
| 1985-04-20 | 2,190 | 2,230 | 2,170 | 2,200 | 46,000 | 500 |
| 1985-04-19 | 2,100 | 2,130 | 2,060 | 2,110 | 99,000 | 479.55 |
| 1985-04-18 | 2,060 | 2,130 | 2,060 | 2,060 | 118,000 | 468.18 |
| 1985-04-17 | 2,060 | 2,100 | 2,050 | 2,070 | 131,000 | 470.46 |
| 1985-04-16 | 2,100 | 2,130 | 2,100 | 2,100 | 143,000 | 477.27 |
| 1985-04-15 | 2,160 | 2,200 | 2,150 | 2,170 | 158,000 | 493.18 |
| 1985-04-12 | 2,190 | 2,190 | 2,160 | 2,170 | 101,000 | 493.18 |
| 1985-04-11 | 2,200 | 2,200 | 2,160 | 2,190 | 84,000 | 497.73 |
| 1985-04-10 | 2,220 | 2,220 | 2,160 | 2,190 | 153,000 | 497.73 |
| 1985-04-09 | 2,220 | 2,220 | 2,190 | 2,190 | 90,000 | 497.73 |
| 1985-04-08 | 2,220 | 2,220 | 2,180 | 2,200 | 72,000 | 500 |
| 1985-04-06 | 2,200 | 2,230 | 2,180 | 2,180 | 54,000 | 495.46 |
| 1985-04-05 | 2,210 | 2,250 | 2,160 | 2,160 | 380,000 | 490.91 |
| 1985-04-04 | 2,210 | 2,230 | 2,190 | 2,200 | 152,000 | 500 |
| 1985-04-03 | 2,230 | 2,240 | 2,210 | 2,240 | 221,000 | 509.09 |
| 1985-04-02 | 2,220 | 2,250 | 2,190 | 2,230 | 107,000 | 506.82 |
| 1985-04-01 | 2,220 | 2,220 | 2,200 | 2,210 | 98,000 | 502.27 |
| 1985-03-30 | 2,210 | 2,220 | 2,200 | 2,200 | 22,000 | 500 |
| 1985-03-29 | 2,250 | 2,250 | 2,180 | 2,220 | 196,000 | 504.55 |
| 1985-03-28 | 2,250 | 2,260 | 2,230 | 2,260 | 170,000 | 513.64 |
| 1985-03-27 | 2,230 | 2,260 | 2,200 | 2,210 | 261,000 | 502.27 |
| 1985-03-26 | 2,200 | 2,230 | 2,180 | 2,190 | 182,000 | 497.73 |
| 1985-03-25 | 2,260 | 2,260 | 2,210 | 2,250 | 170,000 | 511.36 |
| 1985-03-23 | 2,260 | 2,300 | 2,230 | 2,260 | 184,000 | 513.64 |
| 1985-03-22 | 2,270 | 2,300 | 2,250 | 2,290 | 214,000 | 520.46 |
| 1985-03-20 | 2,290 | 2,310 | 2,270 | 2,290 | 197,000 | 520.46 |
| 1985-03-19 | 2,300 | 2,300 | 2,260 | 2,270 | 66,000 | 515.91 |
| 1985-03-18 | 2,270 | 2,290 | 2,270 | 2,280 | 62,000 | 518.18 |
| 1985-03-16 | 2,290 | 2,290 | 2,250 | 2,250 | 49,000 | 511.36 |
| 1985-03-15 | 2,280 | 2,300 | 2,270 | 2,290 | 134,000 | 520.46 |
| 1985-03-14 | 2,280 | 2,300 | 2,260 | 2,300 | 132,000 | 522.73 |
| 1985-03-13 | 2,320 | 2,350 | 2,280 | 2,290 | 260,000 | 520.46 |
| 1985-03-12 | 2,270 | 2,350 | 2,270 | 2,300 | 128,000 | 522.73 |
| 1985-03-11 | 2,250 | 2,270 | 2,240 | 2,260 | 134,000 | 513.64 |
| 1985-03-08 | 2,270 | 2,280 | 2,260 | 2,270 | 142,000 | 515.91 |
| 1985-03-07 | 2,290 | 2,300 | 2,270 | 2,270 | 157,000 | 515.91 |
| 1985-03-06 | 2,300 | 2,300 | 2,280 | 2,300 | 226,000 | 522.73 |
| 1985-03-05 | 2,320 | 2,320 | 2,290 | 2,300 | 279,000 | 522.73 |
| 1985-03-04 | 2,290 | 2,330 | 2,290 | 2,330 | 214,000 | 529.55 |
| 1985-03-02 | 2,310 | 2,330 | 2,270 | 2,270 | 226,000 | 515.91 |
| 1985-03-01 | 2,330 | 2,330 | 2,270 | 2,270 | 177,000 | 515.91 |
| 1985-02-28 | 2,300 | 2,350 | 2,260 | 2,340 | 274,000 | 531.82 |
| 1985-02-27 | 2,270 | 2,310 | 2,250 | 2,260 | 375,000 | 513.64 |
| 1985-02-26 | 2,380 | 2,400 | 2,290 | 2,300 | 415,000 | 522.73 |
| 1985-02-25 | 2,340 | 2,370 | 2,330 | 2,340 | 250,000 | 531.82 |
| 1985-02-23 | 2,330 | 2,360 | 2,330 | 2,350 | 159,000 | 534.09 |
| 1985-02-22 | 2,380 | 2,420 | 2,350 | 2,360 | 433,000 | 536.36 |
| 1985-02-21 | 2,460 | 2,540 | 2,420 | 2,420 | 1,364,000 | 550 |
| 1985-02-20 | 2,470 | 2,490 | 2,440 | 2,460 | 1,531,000 | 559.09 |
| 1985-02-19 | 2,300 | 2,400 | 2,290 | 2,400 | 948,000 | 545.46 |
| 1985-02-18 | 2,260 | 2,290 | 2,260 | 2,290 | 204,000 | 520.46 |
| 1985-02-16 | 2,300 | 2,340 | 2,290 | 2,300 | 368,000 | 522.73 |
| 1985-02-15 | 2,220 | 2,290 | 2,220 | 2,280 | 375,000 | 518.18 |
| 1985-02-14 | 2,210 | 2,210 | 2,190 | 2,200 | 240,000 | 500 |
| 1985-02-13 | 2,150 | 2,210 | 2,140 | 2,190 | 222,000 | 497.73 |
| 1985-02-12 | 2,110 | 2,140 | 2,100 | 2,130 | 62,000 | 484.09 |
| 1985-02-08 | 2,150 | 2,190 | 2,140 | 2,140 | 103,000 | 486.36 |
| 1985-02-07 | 2,100 | 2,130 | 2,090 | 2,110 | 317,000 | 479.55 |
| 1985-02-06 | 2,100 | 2,170 | 2,100 | 2,130 | 135,000 | 484.09 |
| 1985-02-05 | 2,100 | 2,130 | 2,100 | 2,100 | 217,000 | 477.27 |
| 1985-02-04 | 2,140 | 2,170 | 2,130 | 2,140 | 97,000 | 486.36 |
| 1985-02-02 | 2,150 | 2,150 | 2,130 | 2,140 | 93,000 | 486.36 |
| 1985-02-01 | 2,200 | 2,200 | 2,150 | 2,150 | 236,000 | 488.64 |
| 1985-01-31 | 2,130 | 2,210 | 2,130 | 2,210 | 426,000 | 502.27 |
| 1985-01-30 | 2,130 | 2,140 | 2,100 | 2,100 | 237,000 | 477.27 |
| 1985-01-29 | 2,150 | 2,170 | 2,120 | 2,130 | 423,000 | 484.09 |
| 1985-01-28 | 2,090 | 2,150 | 2,090 | 2,140 | 222,000 | 486.36 |
| 1985-01-26 | 2,120 | 2,140 | 2,100 | 2,100 | 166,000 | 477.27 |
| 1985-01-25 | 2,110 | 2,140 | 2,100 | 2,120 | 375,000 | 481.82 |
| 1985-01-24 | 2,160 | 2,210 | 2,160 | 2,160 | 246,000 | 490.91 |
| 1985-01-23 | 2,300 | 2,300 | 2,200 | 2,200 | 330,000 | 500 |
| 1985-01-22 | 2,340 | 2,340 | 2,280 | 2,300 | 951,000 | 522.73 |
| 1985-01-21 | 2,180 | 2,230 | 2,150 | 2,230 | 695,000 | 506.82 |
| 1985-01-19 | 2,070 | 2,100 | 2,070 | 2,080 | 155,000 | 472.73 |
| 1985-01-18 | 2,120 | 2,140 | 2,090 | 2,090 | 309,000 | 475 |
| 1985-01-17 | 2,150 | 2,160 | 2,140 | 2,140 | 236,000 | 486.36 |
| 1985-01-16 | 2,170 | 2,180 | 2,160 | 2,160 | 336,000 | 490.91 |
| 1985-01-14 | 2,160 | 2,180 | 2,150 | 2,150 | 168,000 | 488.64 |
| 1985-01-11 | 2,150 | 2,170 | 2,130 | 2,160 | 333,000 | 490.91 |
| 1985-01-10 | 2,130 | 2,200 | 2,130 | 2,180 | 576,000 | 495.46 |
| 1985-01-09 | 2,100 | 2,130 | 2,090 | 2,110 | 375,000 | 479.55 |
| 1985-01-08 | 2,040 | 2,080 | 2,030 | 2,080 | 245,000 | 472.73 |
| 1985-01-07 | 2,120 | 2,120 | 2,080 | 2,080 | 69,000 | 472.73 |
| 1985-01-05 | 2,150 | 2,150 | 2,140 | 2,140 | 34,000 | 486.36 |
| 1985-01-04 | 2,200 | 2,210 | 2,160 | 2,200 | 83,000 | 500 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
