7751 キヤノン(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 | 1,140 | 1,150 | 1,130 | 1,130 | 437,000 | 684.85 |
| 1985-12-27 | 1,150 | 1,160 | 1,150 | 1,150 | 483,000 | 696.97 |
| 1985-12-26 | 1,190 | 1,190 | 1,150 | 1,170 | 417,000 | 709.09 |
| 1985-12-25 | 1,140 | 1,160 | 1,130 | 1,160 | 536,000 | 703.03 |
| 1985-12-24 | 1,120 | 1,140 | 1,120 | 1,130 | 547,000 | 684.85 |
| 1985-12-23 | 1,110 | 1,130 | 1,100 | 1,120 | 554,000 | 678.79 |
| 1985-12-21 | 1,130 | 1,130 | 1,110 | 1,120 | 409,000 | 678.79 |
| 1985-12-20 | 1,160 | 1,160 | 1,130 | 1,140 | 1,776,999 | 690.91 |
| 1985-12-19 | 1,180 | 1,190 | 1,160 | 1,160 | 358,000 | 703.03 |
| 1985-12-18 | 1,180 | 1,190 | 1,170 | 1,190 | 910,999 | 721.21 |
| 1985-12-17 | 1,220 | 1,220 | 1,190 | 1,200 | 1,391,999 | 727.27 |
| 1985-12-16 | 1,220 | 1,220 | 1,200 | 1,210 | 1,168,999 | 733.33 |
| 1985-12-13 | 1,200 | 1,220 | 1,190 | 1,200 | 2,486,999 | 727.27 |
| 1985-12-12 | 1,190 | 1,210 | 1,180 | 1,210 | 4,856,997 | 733.33 |
| 1985-12-11 | 1,150 | 1,160 | 1,140 | 1,150 | 1,835,999 | 696.97 |
| 1985-12-10 | 1,140 | 1,150 | 1,130 | 1,150 | 557,000 | 696.97 |
| 1985-12-09 | 1,130 | 1,160 | 1,130 | 1,150 | 257,000 | 696.97 |
| 1985-12-07 | 1,140 | 1,150 | 1,130 | 1,130 | 217,000 | 684.85 |
| 1985-12-06 | 1,180 | 1,190 | 1,150 | 1,160 | 1,637,999 | 703.03 |
| 1985-12-05 | 1,150 | 1,170 | 1,130 | 1,160 | 3,199,998 | 703.03 |
| 1985-12-04 | 1,090 | 1,120 | 1,090 | 1,120 | 662,000 | 678.79 |
| 1985-12-03 | 1,100 | 1,110 | 1,080 | 1,080 | 464,000 | 654.55 |
| 1985-12-02 | 1,110 | 1,120 | 1,100 | 1,110 | 201,000 | 672.73 |
| 1985-11-30 | 1,110 | 1,110 | 1,090 | 1,090 | 191,000 | 660.61 |
| 1985-11-29 | 1,100 | 1,110 | 1,090 | 1,090 | 465,000 | 660.61 |
| 1985-11-28 | 1,100 | 1,120 | 1,100 | 1,110 | 529,000 | 672.73 |
| 1985-11-27 | 1,120 | 1,130 | 1,100 | 1,100 | 709,000 | 666.67 |
| 1985-11-26 | 1,120 | 1,130 | 1,110 | 1,120 | 653,000 | 678.79 |
| 1985-11-25 | 1,130 | 1,130 | 1,120 | 1,120 | 487,000 | 678.79 |
| 1985-11-22 | 1,120 | 1,150 | 1,110 | 1,130 | 1,757,999 | 684.85 |
| 1985-11-21 | 1,120 | 1,130 | 1,110 | 1,110 | 1,507,999 | 672.73 |
| 1985-11-20 | 1,060 | 1,120 | 1,060 | 1,120 | 2,638,998 | 678.79 |
| 1985-11-19 | 1,080 | 1,090 | 1,060 | 1,080 | 1,082,999 | 654.55 |
| 1985-11-18 | 1,090 | 1,100 | 1,070 | 1,080 | 964,999 | 654.55 |
| 1985-11-16 | 1,060 | 1,090 | 1,060 | 1,090 | 760,000 | 660.61 |
| 1985-11-15 | 1,020 | 1,090 | 1,020 | 1,060 | 1,464,999 | 642.42 |
| 1985-11-14 | 1,030 | 1,050 | 1,020 | 1,040 | 1,055,999 | 630.30 |
| 1985-11-13 | 1,030 | 1,050 | 1,020 | 1,030 | 1,564,999 | 624.24 |
| 1985-11-12 | 1,070 | 1,070 | 1,040 | 1,050 | 2,329,999 | 636.36 |
| 1985-11-11 | 1,130 | 1,130 | 1,090 | 1,100 | 1,055,999 | 666.67 |
| 1985-11-08 | 1,150 | 1,160 | 1,130 | 1,140 | 1,237,999 | 690.91 |
| 1985-11-07 | 1,160 | 1,170 | 1,140 | 1,160 | 1,081,999 | 703.03 |
| 1985-11-06 | 1,130 | 1,180 | 1,130 | 1,160 | 1,979,999 | 703.03 |
| 1985-11-05 | 1,120 | 1,130 | 1,110 | 1,130 | 801,000 | 684.85 |
| 1985-11-02 | 1,130 | 1,150 | 1,120 | 1,130 | 586,000 | 684.85 |
| 1985-11-01 | 1,170 | 1,170 | 1,120 | 1,160 | 1,082,999 | 703.03 |
| 1985-10-31 | 1,200 | 1,210 | 1,170 | 1,190 | 551,000 | 721.21 |
| 1985-10-30 | 1,210 | 1,240 | 1,190 | 1,200 | 1,069,999 | 727.27 |
| 1985-10-29 | 1,230 | 1,260 | 1,210 | 1,230 | 2,943,998 | 745.46 |
| 1985-10-28 | 1,200 | 1,260 | 1,200 | 1,250 | 3,269,998 | 757.58 |
| 1985-10-26 | 1,170 | 1,220 | 1,170 | 1,190 | 691,000 | 721.21 |
| 1985-10-25 | 1,250 | 1,250 | 1,190 | 1,210 | 2,325,999 | 733.33 |
| 1985-10-24 | 1,190 | 1,250 | 1,190 | 1,240 | 3,338,998 | 751.52 |
| 1985-10-23 | 1,200 | 1,220 | 1,180 | 1,200 | 1,698,999 | 727.27 |
| 1985-10-22 | 1,180 | 1,220 | 1,170 | 1,210 | 3,339,998 | 733.33 |
| 1985-10-21 | 1,210 | 1,210 | 1,190 | 1,200 | 921,999 | 727.27 |
| 1985-10-19 | 1,190 | 1,210 | 1,180 | 1,210 | 655,000 | 733.33 |
| 1985-10-18 | 1,210 | 1,230 | 1,190 | 1,190 | 3,098,998 | 721.21 |
| 1985-10-17 | 1,200 | 1,250 | 1,170 | 1,250 | 6,463,996 | 757.58 |
| 1985-10-16 | 1,160 | 1,190 | 1,150 | 1,180 | 3,760,998 | 715.15 |
| 1985-10-15 | 1,130 | 1,150 | 1,110 | 1,150 | 2,373,999 | 696.97 |
| 1985-10-14 | 1,130 | 1,150 | 1,110 | 1,110 | 2,288,999 | 672.73 |
| 1985-10-11 | 1,100 | 1,150 | 1,090 | 1,140 | 3,331,998 | 690.91 |
| 1985-10-09 | 1,050 | 1,120 | 1,050 | 1,110 | 2,718,998 | 672.73 |
| 1985-10-08 | 1,040 | 1,060 | 1,030 | 1,060 | 749,000 | 642.42 |
| 1985-10-07 | 1,000 | 1,050 | 1,000 | 1,040 | 558,000 | 630.30 |
| 1985-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 373,000 | 612.12 |
| 1985-10-04 | 1,030 | 1,030 | 1,010 | 1,030 | 359,000 | 624.24 |
| 1985-10-03 | 1,010 | 1,050 | 1,010 | 1,030 | 954,999 | 624.24 |
| 1985-10-02 | 1,000 | 1,030 | 999 | 1,010 | 777,000 | 612.12 |
| 1985-10-01 | 972 | 1,010 | 972 | 995 | 611,000 | 603.03 |
| 1985-09-30 | 965 | 980 | 965 | 972 | 198,000 | 589.09 |
| 1985-09-28 | 960 | 974 | 960 | 974 | 265,000 | 590.30 |
| 1985-09-27 | 960 | 970 | 950 | 950 | 834,999 | 575.76 |
| 1985-09-26 | 1,010 | 1,020 | 996 | 1,020 | 969,999 | 618.18 |
| 1985-09-25 | 1,020 | 1,030 | 996 | 1,020 | 1,354,999 | 618.18 |
| 1985-09-24 | 1,020 | 1,030 | 1,000 | 1,030 | 754,000 | 624.24 |
| 1985-09-21 | 1,020 | 1,020 | 1,010 | 1,020 | 311,000 | 618.18 |
| 1985-09-20 | 1,000 | 1,020 | 996 | 1,020 | 677,000 | 618.18 |
| 1985-09-19 | 1,000 | 1,010 | 995 | 1,000 | 675,000 | 606.06 |
| 1985-09-18 | 1,000 | 1,010 | 986 | 1,010 | 638,000 | 612.12 |
| 1985-09-17 | 1,010 | 1,010 | 993 | 1,000 | 797,000 | 606.06 |
| 1985-09-13 | 1,010 | 1,020 | 1,000 | 1,010 | 332,000 | 612.12 |
| 1985-09-12 | 1,020 | 1,040 | 1,010 | 1,030 | 2,223,999 | 624.24 |
| 1985-09-11 | 958 | 1,040 | 958 | 1,040 | 3,403,998 | 630.30 |
| 1985-09-10 | 940 | 956 | 935 | 950 | 1,168,999 | 575.76 |
| 1985-09-09 | 910 | 925 | 910 | 920 | 406,000 | 557.58 |
| 1985-09-07 | 913 | 914 | 907 | 908 | 456,000 | 550.30 |
| 1985-09-06 | 908 | 919 | 908 | 914 | 437,000 | 553.94 |
| 1985-09-05 | 915 | 915 | 906 | 907 | 420,000 | 549.70 |
| 1985-09-04 | 924 | 924 | 916 | 920 | 477,000 | 557.58 |
| 1985-09-03 | 930 | 930 | 923 | 930 | 380,000 | 563.64 |
| 1985-09-02 | 930 | 936 | 926 | 930 | 380,000 | 563.64 |
| 1985-08-31 | 930 | 930 | 926 | 930 | 487,000 | 563.64 |
| 1985-08-30 | 935 | 935 | 930 | 931 | 291,000 | 564.24 |
| 1985-08-29 | 930 | 932 | 925 | 925 | 469,000 | 560.61 |
| 1985-08-28 | 930 | 930 | 916 | 929 | 471,000 | 563.03 |
| 1985-08-27 | 935 | 935 | 923 | 931 | 310,000 | 564.24 |
| 1985-08-26 | 937 | 937 | 930 | 931 | 264,000 | 564.24 |
| 1985-08-24 | 937 | 938 | 935 | 937 | 323,000 | 567.88 |
| 1985-08-23 | 940 | 944 | 932 | 933 | 743,000 | 565.46 |
| 1985-08-22 | 955 | 955 | 947 | 950 | 654,000 | 575.76 |
| 1985-08-21 | 960 | 961 | 941 | 945 | 1,064,999 | 572.73 |
| 1985-08-20 | 976 | 976 | 955 | 955 | 1,300,999 | 578.79 |
| 1985-08-19 | 965 | 966 | 960 | 966 | 95,000 | 585.46 |
| 1985-08-17 | 960 | 966 | 958 | 966 | 139,000 | 585.46 |
| 1985-08-16 | 957 | 965 | 955 | 958 | 239,000 | 580.61 |
| 1985-08-15 | 973 | 975 | 958 | 958 | 843,999 | 580.61 |
| 1985-08-14 | 963 | 970 | 960 | 970 | 229,000 | 587.88 |
| 1985-08-13 | 954 | 955 | 946 | 953 | 282,000 | 577.58 |
| 1985-08-12 | 970 | 974 | 955 | 955 | 357,000 | 578.79 |
| 1985-08-09 | 970 | 974 | 963 | 970 | 909,999 | 587.88 |
| 1985-08-08 | 981 | 990 | 972 | 974 | 967,999 | 590.30 |
| 1985-08-07 | 973 | 993 | 973 | 977 | 1,891,999 | 592.12 |
| 1985-08-06 | 947 | 977 | 945 | 974 | 1,407,999 | 590.30 |
| 1985-08-05 | 949 | 951 | 946 | 948 | 323,000 | 574.55 |
| 1985-08-03 | 946 | 951 | 943 | 949 | 449,000 | 575.15 |
| 1985-08-02 | 945 | 964 | 945 | 950 | 1,387,999 | 575.76 |
| 1985-08-01 | 921 | 943 | 921 | 931 | 1,773,999 | 564.24 |
| 1985-07-31 | 895 | 920 | 895 | 918 | 970,999 | 556.36 |
| 1985-07-30 | 895 | 899 | 890 | 890 | 1,071,999 | 539.39 |
| 1985-07-29 | 900 | 905 | 898 | 901 | 857,999 | 546.06 |
| 1985-07-27 | 890 | 900 | 890 | 900 | 703,000 | 545.46 |
| 1985-07-26 | 890 | 895 | 880 | 880 | 2,322,999 | 533.33 |
| 1985-07-25 | 925 | 925 | 897 | 903 | 2,220,999 | 547.27 |
| 1985-07-24 | 950 | 953 | 941 | 945 | 849,999 | 572.73 |
| 1985-07-23 | 969 | 970 | 957 | 958 | 1,463,999 | 580.61 |
| 1985-07-22 | 970 | 977 | 966 | 972 | 607,000 | 589.09 |
| 1985-07-20 | 980 | 981 | 971 | 971 | 904,999 | 588.49 |
| 1985-07-19 | 1,000 | 1,000 | 990 | 991 | 740,000 | 600.61 |
| 1985-07-18 | 1,020 | 1,030 | 1,000 | 1,000 | 928,999 | 606.06 |
| 1985-07-17 | 1,030 | 1,040 | 1,020 | 1,020 | 835,999 | 618.18 |
| 1985-07-16 | 999 | 1,040 | 996 | 1,020 | 916,999 | 618.18 |
| 1985-07-15 | 994 | 999 | 970 | 999 | 1,269,999 | 605.46 |
| 1985-07-12 | 1,010 | 1,020 | 1,000 | 1,000 | 1,132,999 | 606.06 |
| 1985-07-11 | 1,020 | 1,040 | 991 | 1,010 | 1,713,999 | 612.12 |
| 1985-07-10 | 1,110 | 1,120 | 1,080 | 1,100 | 798,000 | 666.67 |
| 1985-07-09 | 1,130 | 1,130 | 1,100 | 1,120 | 783,000 | 678.79 |
| 1985-07-08 | 1,150 | 1,160 | 1,140 | 1,140 | 272,000 | 690.91 |
| 1985-07-06 | 1,140 | 1,160 | 1,140 | 1,160 | 215,000 | 703.03 |
| 1985-07-05 | 1,160 | 1,170 | 1,150 | 1,160 | 345,000 | 703.03 |
| 1985-07-04 | 1,170 | 1,180 | 1,160 | 1,160 | 384,000 | 703.03 |
| 1985-07-03 | 1,170 | 1,180 | 1,160 | 1,170 | 244,000 | 709.09 |
| 1985-07-02 | 1,170 | 1,180 | 1,160 | 1,180 | 168,000 | 715.15 |
| 1985-07-01 | 1,160 | 1,170 | 1,150 | 1,150 | 239,000 | 696.97 |
| 1985-06-29 | 1,180 | 1,190 | 1,160 | 1,160 | 455,000 | 703.03 |
| 1985-06-28 | 1,140 | 1,210 | 1,140 | 1,180 | 1,330,999 | 715.15 |
| 1985-06-27 | 1,130 | 1,160 | 1,130 | 1,150 | 513,000 | 696.97 |
| 1985-06-26 | 1,120 | 1,160 | 1,120 | 1,120 | 1,714,999 | 678.79 |
| 1985-06-25 | 1,130 | 1,140 | 1,130 | 1,130 | 811,000 | 684.85 |
| 1985-06-24 | 1,140 | 1,150 | 1,130 | 1,150 | 337,000 | 696.97 |
| 1985-06-22 | 1,110 | 1,140 | 1,110 | 1,140 | 353,000 | 690.91 |
| 1985-06-21 | 1,080 | 1,110 | 1,070 | 1,080 | 1,025,999 | 654.55 |
| 1985-06-20 | 1,100 | 1,100 | 1,070 | 1,080 | 881,999 | 654.55 |
| 1985-06-19 | 1,120 | 1,130 | 1,110 | 1,120 | 509,000 | 678.79 |
| 1985-06-18 | 1,110 | 1,130 | 1,110 | 1,130 | 652,000 | 684.85 |
| 1985-06-17 | 1,110 | 1,130 | 1,110 | 1,110 | 466,000 | 672.73 |
| 1985-06-15 | 1,110 | 1,130 | 1,100 | 1,110 | 825,000 | 672.73 |
| 1985-06-14 | 1,120 | 1,140 | 1,100 | 1,130 | 1,133,999 | 684.85 |
| 1985-06-13 | 1,150 | 1,160 | 1,130 | 1,140 | 330,000 | 690.91 |
| 1985-06-12 | 1,160 | 1,160 | 1,150 | 1,160 | 296,000 | 703.03 |
| 1985-06-11 | 1,130 | 1,170 | 1,130 | 1,140 | 1,123,999 | 690.91 |
| 1985-06-10 | 1,120 | 1,140 | 1,110 | 1,120 | 985,999 | 678.79 |
| 1985-06-07 | 1,110 | 1,140 | 1,100 | 1,140 | 943,999 | 690.91 |
| 1985-06-06 | 1,140 | 1,140 | 1,130 | 1,130 | 689,000 | 684.85 |
| 1985-06-05 | 1,120 | 1,170 | 1,110 | 1,140 | 1,064,999 | 690.91 |
| 1985-06-04 | 1,090 | 1,120 | 1,070 | 1,110 | 1,579,999 | 672.73 |
| 1985-06-03 | 1,110 | 1,120 | 1,100 | 1,100 | 680,000 | 666.67 |
| 1985-06-01 | 1,170 | 1,170 | 1,150 | 1,150 | 692,000 | 696.97 |
| 1985-05-31 | 1,200 | 1,210 | 1,180 | 1,190 | 859,999 | 721.21 |
| 1985-05-30 | 1,190 | 1,210 | 1,190 | 1,200 | 627,000 | 727.27 |
| 1985-05-29 | 1,190 | 1,210 | 1,190 | 1,200 | 724,000 | 727.27 |
| 1985-05-28 | 1,210 | 1,220 | 1,190 | 1,190 | 668,000 | 721.21 |
| 1985-05-27 | 1,200 | 1,230 | 1,200 | 1,230 | 557,000 | 745.46 |
| 1985-05-25 | 1,210 | 1,210 | 1,200 | 1,200 | 328,000 | 727.27 |
| 1985-05-24 | 1,210 | 1,220 | 1,210 | 1,210 | 361,000 | 733.33 |
| 1985-05-23 | 1,230 | 1,230 | 1,220 | 1,220 | 276,000 | 739.39 |
| 1985-05-22 | 1,250 | 1,250 | 1,230 | 1,230 | 552,000 | 745.46 |
| 1985-05-21 | 1,240 | 1,260 | 1,230 | 1,240 | 732,000 | 751.52 |
| 1985-05-20 | 1,230 | 1,240 | 1,210 | 1,210 | 543,000 | 733.33 |
| 1985-05-18 | 1,210 | 1,240 | 1,210 | 1,230 | 497,000 | 745.46 |
| 1985-05-17 | 1,200 | 1,220 | 1,200 | 1,200 | 857,999 | 727.27 |
| 1985-05-16 | 1,200 | 1,210 | 1,190 | 1,210 | 420,000 | 733.33 |
| 1985-05-15 | 1,210 | 1,230 | 1,200 | 1,200 | 747,000 | 727.27 |
| 1985-05-14 | 1,240 | 1,250 | 1,220 | 1,230 | 636,000 | 745.46 |
| 1985-05-13 | 1,250 | 1,260 | 1,240 | 1,240 | 390,000 | 751.52 |
| 1985-05-10 | 1,250 | 1,260 | 1,240 | 1,240 | 490,000 | 751.52 |
| 1985-05-09 | 1,250 | 1,260 | 1,230 | 1,260 | 476,000 | 763.64 |
| 1985-05-08 | 1,270 | 1,280 | 1,250 | 1,260 | 534,000 | 763.64 |
| 1985-05-07 | 1,290 | 1,290 | 1,270 | 1,270 | 449,000 | 769.70 |
| 1985-05-04 | 1,280 | 1,290 | 1,270 | 1,280 | 449,000 | 775.76 |
| 1985-05-02 | 1,280 | 1,290 | 1,270 | 1,280 | 444,000 | 775.76 |
| 1985-05-01 | 1,300 | 1,300 | 1,280 | 1,300 | 520,000 | 787.88 |
| 1985-04-30 | 1,300 | 1,310 | 1,290 | 1,310 | 491,000 | 793.94 |
| 1985-04-27 | 1,300 | 1,320 | 1,290 | 1,300 | 928,999 | 787.88 |
| 1985-04-26 | 1,320 | 1,320 | 1,280 | 1,280 | 1,057,999 | 775.76 |
| 1985-04-25 | 1,290 | 1,320 | 1,280 | 1,300 | 904,999 | 787.88 |
| 1985-04-24 | 1,260 | 1,280 | 1,260 | 1,270 | 784,000 | 769.70 |
| 1985-04-23 | 1,250 | 1,250 | 1,230 | 1,250 | 606,000 | 757.58 |
| 1985-04-22 | 1,260 | 1,270 | 1,220 | 1,230 | 491,000 | 745.46 |
| 1985-04-20 | 1,230 | 1,250 | 1,220 | 1,240 | 821,000 | 751.52 |
| 1985-04-19 | 1,180 | 1,220 | 1,160 | 1,210 | 1,491,999 | 733.33 |
| 1985-04-18 | 1,180 | 1,200 | 1,160 | 1,180 | 1,262,999 | 715.15 |
| 1985-04-17 | 1,180 | 1,190 | 1,170 | 1,180 | 783,000 | 715.15 |
| 1985-04-16 | 1,220 | 1,220 | 1,190 | 1,200 | 715,000 | 727.27 |
| 1985-04-15 | 1,230 | 1,240 | 1,230 | 1,230 | 461,000 | 745.46 |
| 1985-04-12 | 1,240 | 1,240 | 1,220 | 1,230 | 534,000 | 745.46 |
| 1985-04-11 | 1,250 | 1,260 | 1,220 | 1,230 | 1,075,999 | 745.46 |
| 1985-04-10 | 1,260 | 1,270 | 1,250 | 1,250 | 582,000 | 757.58 |
| 1985-04-09 | 1,270 | 1,280 | 1,260 | 1,270 | 601,000 | 769.70 |
| 1985-04-08 | 1,270 | 1,280 | 1,250 | 1,280 | 1,053,999 | 775.76 |
| 1985-04-06 | 1,280 | 1,290 | 1,260 | 1,270 | 397,000 | 769.70 |
| 1985-04-05 | 1,310 | 1,310 | 1,280 | 1,290 | 979,999 | 781.82 |
| 1985-04-04 | 1,320 | 1,320 | 1,310 | 1,320 | 998,999 | 800 |
| 1985-04-03 | 1,340 | 1,350 | 1,320 | 1,330 | 582,000 | 806.06 |
| 1985-04-02 | 1,320 | 1,340 | 1,310 | 1,320 | 498,000 | 800 |
| 1985-04-01 | 1,290 | 1,320 | 1,290 | 1,320 | 612,000 | 800 |
| 1985-03-30 | 1,300 | 1,310 | 1,260 | 1,280 | 898,999 | 775.76 |
| 1985-03-29 | 1,370 | 1,370 | 1,320 | 1,340 | 1,015,999 | 812.12 |
| 1985-03-28 | 1,390 | 1,400 | 1,370 | 1,370 | 776,000 | 830.30 |
| 1985-03-27 | 1,400 | 1,420 | 1,390 | 1,390 | 1,184,999 | 842.42 |
| 1985-03-26 | 1,450 | 1,450 | 1,400 | 1,420 | 832,000 | 860.61 |
| 1985-03-25 | 1,440 | 1,460 | 1,440 | 1,460 | 263,000 | 884.85 |
| 1985-03-23 | 1,460 | 1,470 | 1,460 | 1,460 | 314,000 | 884.85 |
| 1985-03-22 | 1,480 | 1,480 | 1,460 | 1,480 | 838,999 | 896.97 |
| 1985-03-20 | 1,460 | 1,480 | 1,450 | 1,480 | 2,379,999 | 896.97 |
| 1985-03-19 | 1,470 | 1,470 | 1,450 | 1,460 | 728,000 | 884.85 |
| 1985-03-18 | 1,450 | 1,470 | 1,450 | 1,460 | 578,000 | 884.85 |
| 1985-03-16 | 1,470 | 1,470 | 1,450 | 1,450 | 616,000 | 878.79 |
| 1985-03-15 | 1,450 | 1,470 | 1,450 | 1,470 | 943,999 | 890.91 |
| 1985-03-14 | 1,460 | 1,470 | 1,460 | 1,470 | 1,308,999 | 890.91 |
| 1985-03-13 | 1,430 | 1,450 | 1,430 | 1,450 | 493,000 | 878.79 |
| 1985-03-12 | 1,440 | 1,450 | 1,430 | 1,430 | 616,000 | 866.67 |
| 1985-03-11 | 1,430 | 1,440 | 1,430 | 1,440 | 489,000 | 872.73 |
| 1985-03-08 | 1,450 | 1,450 | 1,430 | 1,450 | 736,000 | 878.79 |
| 1985-03-07 | 1,490 | 1,490 | 1,470 | 1,470 | 1,253,999 | 890.91 |
| 1985-03-06 | 1,470 | 1,500 | 1,470 | 1,490 | 2,845,998 | 903.03 |
| 1985-03-05 | 1,450 | 1,470 | 1,430 | 1,470 | 2,103,999 | 890.91 |
| 1985-03-04 | 1,400 | 1,470 | 1,400 | 1,470 | 4,070,998 | 890.91 |
| 1985-03-02 | 1,410 | 1,430 | 1,400 | 1,400 | 814,000 | 848.49 |
| 1985-03-01 | 1,430 | 1,440 | 1,410 | 1,410 | 1,334,999 | 854.55 |
| 1985-02-28 | 1,400 | 1,430 | 1,390 | 1,430 | 2,148,999 | 866.67 |
| 1985-02-27 | 1,400 | 1,410 | 1,390 | 1,400 | 711,000 | 848.49 |
| 1985-02-26 | 1,380 | 1,410 | 1,370 | 1,390 | 1,581,999 | 842.42 |
| 1985-02-25 | 1,360 | 1,370 | 1,350 | 1,370 | 731,000 | 830.30 |
| 1985-02-23 | 1,360 | 1,380 | 1,360 | 1,370 | 615,000 | 830.30 |
| 1985-02-22 | 1,380 | 1,390 | 1,340 | 1,360 | 888,999 | 824.24 |
| 1985-02-21 | 1,400 | 1,400 | 1,370 | 1,380 | 370,000 | 836.36 |
| 1985-02-20 | 1,410 | 1,420 | 1,390 | 1,400 | 866,999 | 848.49 |
| 1985-02-19 | 1,400 | 1,410 | 1,400 | 1,410 | 420,000 | 854.55 |
| 1985-02-18 | 1,410 | 1,420 | 1,400 | 1,400 | 243,000 | 848.49 |
| 1985-02-16 | 1,420 | 1,420 | 1,410 | 1,420 | 781,000 | 860.61 |
| 1985-02-15 | 1,400 | 1,420 | 1,390 | 1,420 | 1,000,999 | 860.61 |
| 1985-02-14 | 1,380 | 1,400 | 1,380 | 1,400 | 634,000 | 848.49 |
| 1985-02-13 | 1,370 | 1,380 | 1,350 | 1,380 | 671,000 | 836.36 |
| 1985-02-12 | 1,350 | 1,370 | 1,350 | 1,370 | 383,000 | 830.30 |
| 1985-02-08 | 1,380 | 1,390 | 1,370 | 1,380 | 599,000 | 836.36 |
| 1985-02-07 | 1,370 | 1,380 | 1,370 | 1,370 | 412,000 | 830.30 |
| 1985-02-06 | 1,370 | 1,370 | 1,350 | 1,370 | 473,000 | 830.30 |
| 1985-02-05 | 1,350 | 1,360 | 1,330 | 1,350 | 1,109,999 | 818.18 |
| 1985-02-04 | 1,360 | 1,360 | 1,340 | 1,350 | 211,000 | 818.18 |
| 1985-02-02 | 1,350 | 1,360 | 1,340 | 1,360 | 361,000 | 824.24 |
| 1985-02-01 | 1,400 | 1,410 | 1,380 | 1,380 | 600,000 | 836.36 |
| 1985-01-31 | 1,420 | 1,420 | 1,400 | 1,420 | 783,000 | 860.61 |
| 1985-01-30 | 1,390 | 1,400 | 1,380 | 1,400 | 571,000 | 848.49 |
| 1985-01-29 | 1,360 | 1,380 | 1,360 | 1,360 | 396,000 | 824.24 |
| 1985-01-28 | 1,330 | 1,370 | 1,330 | 1,360 | 278,000 | 824.24 |
| 1985-01-26 | 1,340 | 1,360 | 1,330 | 1,330 | 405,000 | 806.06 |
| 1985-01-25 | 1,380 | 1,380 | 1,320 | 1,350 | 1,695,999 | 818.18 |
| 1985-01-24 | 1,390 | 1,400 | 1,380 | 1,390 | 421,000 | 842.42 |
| 1985-01-23 | 1,430 | 1,430 | 1,390 | 1,400 | 953,999 | 848.49 |
| 1985-01-22 | 1,430 | 1,430 | 1,400 | 1,430 | 2,175,999 | 866.67 |
| 1985-01-21 | 1,390 | 1,410 | 1,380 | 1,400 | 335,000 | 848.49 |
| 1985-01-19 | 1,410 | 1,410 | 1,390 | 1,390 | 682,000 | 842.42 |
| 1985-01-18 | 1,420 | 1,430 | 1,390 | 1,390 | 538,000 | 842.42 |
| 1985-01-17 | 1,440 | 1,440 | 1,420 | 1,420 | 1,205,999 | 860.61 |
| 1985-01-16 | 1,420 | 1,440 | 1,420 | 1,440 | 1,532,999 | 872.73 |
| 1985-01-14 | 1,410 | 1,410 | 1,390 | 1,400 | 695,000 | 848.49 |
| 1985-01-11 | 1,410 | 1,420 | 1,390 | 1,410 | 1,171,999 | 854.55 |
| 1985-01-10 | 1,430 | 1,430 | 1,400 | 1,420 | 2,731,998 | 860.61 |
| 1985-01-09 | 1,360 | 1,390 | 1,360 | 1,390 | 1,421,999 | 842.42 |
| 1985-01-08 | 1,330 | 1,340 | 1,310 | 1,330 | 1,230,999 | 806.06 |
| 1985-01-07 | 1,350 | 1,360 | 1,330 | 1,330 | 385,000 | 806.06 |
| 1985-01-05 | 1,350 | 1,360 | 1,340 | 1,360 | 314,000 | 824.24 |
| 1985-01-04 | 1,340 | 1,350 | 1,320 | 1,350 | 609,000 | 818.18 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株