7762 シチズン時計(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 | 467 | 484 | 467 | 475 | 485,000 | 448.11 |
| 1985-12-27 | 457 | 464 | 455 | 457 | 333,000 | 431.13 |
| 1985-12-26 | 462 | 465 | 456 | 458 | 586,000 | 432.08 |
| 1985-12-25 | 460 | 467 | 460 | 467 | 228,000 | 440.57 |
| 1985-12-24 | 465 | 468 | 458 | 467 | 467,000 | 440.57 |
| 1985-12-23 | 465 | 470 | 464 | 465 | 155,000 | 438.68 |
| 1985-12-21 | 467 | 472 | 465 | 465 | 231,000 | 438.68 |
| 1985-12-20 | 470 | 475 | 466 | 467 | 348,000 | 440.57 |
| 1985-12-19 | 482 | 483 | 470 | 470 | 584,000 | 443.40 |
| 1985-12-18 | 475 | 490 | 473 | 480 | 512,000 | 452.83 |
| 1985-12-17 | 495 | 495 | 471 | 480 | 662,000 | 452.83 |
| 1985-12-16 | 484 | 495 | 481 | 494 | 690,000 | 466.04 |
| 1985-12-13 | 472 | 479 | 470 | 474 | 583,000 | 447.17 |
| 1985-12-12 | 474 | 475 | 467 | 468 | 589,000 | 441.51 |
| 1985-12-11 | 465 | 479 | 465 | 466 | 695,000 | 439.62 |
| 1985-12-10 | 474 | 480 | 465 | 473 | 440,000 | 446.23 |
| 1985-12-09 | 473 | 480 | 465 | 479 | 462,000 | 451.89 |
| 1985-12-07 | 471 | 471 | 461 | 470 | 562,000 | 443.40 |
| 1985-12-06 | 488 | 489 | 474 | 475 | 874,000 | 448.11 |
| 1985-12-05 | 490 | 497 | 481 | 483 | 1,485,000 | 455.66 |
| 1985-12-04 | 495 | 495 | 483 | 491 | 1,318,000 | 463.21 |
| 1985-12-03 | 511 | 520 | 495 | 495 | 4,297,001 | 466.98 |
| 1985-12-02 | 504 | 515 | 500 | 506 | 3,943,001 | 477.36 |
| 1985-11-30 | 498 | 504 | 495 | 500 | 1,779,000 | 471.70 |
| 1985-11-29 | 517 | 523 | 503 | 505 | 5,967,001 | 476.42 |
| 1985-11-28 | 525 | 545 | 520 | 530 | 20,085,005 | 500 |
| 1985-11-27 | 485 | 523 | 482 | 515 | 25,135,006 | 485.85 |
| 1985-11-26 | 464 | 488 | 462 | 480 | 8,787,002 | 452.83 |
| 1985-11-25 | 465 | 476 | 458 | 465 | 6,164,001 | 438.68 |
| 1985-11-22 | 435 | 471 | 432 | 460 | 6,416,002 | 433.96 |
| 1985-11-21 | 436 | 442 | 426 | 428 | 2,670,001 | 403.77 |
| 1985-11-20 | 400 | 437 | 400 | 435 | 2,636,001 | 410.38 |
| 1985-11-19 | 400 | 404 | 395 | 395 | 464,000 | 372.64 |
| 1985-11-18 | 394 | 398 | 394 | 396 | 243,000 | 373.59 |
| 1985-11-16 | 393 | 398 | 392 | 393 | 105,000 | 370.76 |
| 1985-11-15 | 392 | 398 | 391 | 398 | 307,000 | 375.47 |
| 1985-11-14 | 398 | 398 | 395 | 398 | 94,000 | 375.47 |
| 1985-11-13 | 400 | 400 | 399 | 400 | 115,000 | 377.36 |
| 1985-11-12 | 400 | 403 | 397 | 400 | 88,000 | 377.36 |
| 1985-11-11 | 404 | 405 | 400 | 405 | 39,000 | 382.08 |
| 1985-11-08 | 400 | 410 | 400 | 408 | 125,000 | 384.91 |
| 1985-11-07 | 405 | 407 | 400 | 405 | 220,000 | 382.08 |
| 1985-11-06 | 405 | 417 | 405 | 415 | 336,000 | 391.51 |
| 1985-11-05 | 396 | 405 | 391 | 405 | 114,000 | 382.08 |
| 1985-11-02 | 400 | 401 | 396 | 396 | 384,000 | 373.59 |
| 1985-11-01 | 411 | 411 | 398 | 400 | 637,000 | 377.36 |
| 1985-10-31 | 413 | 415 | 411 | 411 | 100,000 | 387.74 |
| 1985-10-30 | 417 | 417 | 413 | 417 | 105,000 | 393.40 |
| 1985-10-29 | 415 | 423 | 415 | 420 | 385,000 | 396.23 |
| 1985-10-28 | 418 | 425 | 415 | 418 | 208,000 | 394.34 |
| 1985-10-26 | 415 | 418 | 410 | 411 | 196,000 | 387.74 |
| 1985-10-25 | 420 | 421 | 415 | 415 | 386,000 | 391.51 |
| 1985-10-24 | 414 | 417 | 411 | 417 | 256,000 | 393.40 |
| 1985-10-23 | 404 | 418 | 404 | 417 | 197,000 | 393.40 |
| 1985-10-22 | 405 | 405 | 401 | 403 | 104,000 | 380.19 |
| 1985-10-21 | 409 | 409 | 405 | 405 | 68,000 | 382.08 |
| 1985-10-19 | 409 | 417 | 406 | 406 | 278,000 | 383.02 |
| 1985-10-18 | 419 | 420 | 415 | 419 | 748,000 | 395.28 |
| 1985-10-17 | 420 | 423 | 415 | 417 | 1,880,000 | 393.40 |
| 1985-10-16 | 403 | 415 | 402 | 412 | 1,293,000 | 388.68 |
| 1985-10-15 | 400 | 403 | 393 | 403 | 468,000 | 380.19 |
| 1985-10-14 | 395 | 400 | 392 | 399 | 612,000 | 376.42 |
| 1985-10-11 | 391 | 396 | 390 | 395 | 542,000 | 372.64 |
| 1985-10-09 | 394 | 395 | 391 | 394 | 224,000 | 371.70 |
| 1985-10-08 | 384 | 400 | 383 | 396 | 222,000 | 373.59 |
| 1985-10-07 | 382 | 385 | 382 | 384 | 109,000 | 362.26 |
| 1985-10-05 | 373 | 380 | 372 | 377 | 178,000 | 355.66 |
| 1985-10-04 | 374 | 375 | 374 | 375 | 64,000 | 353.77 |
| 1985-10-03 | 372 | 374 | 371 | 373 | 244,000 | 351.89 |
| 1985-10-02 | 370 | 375 | 370 | 371 | 211,000 | 350 |
| 1985-10-01 | 370 | 370 | 368 | 370 | 376,000 | 349.06 |
| 1985-09-30 | 368 | 375 | 368 | 370 | 118,000 | 349.06 |
| 1985-09-28 | 368 | 368 | 365 | 365 | 187,000 | 344.34 |
| 1985-09-27 | 375 | 375 | 368 | 370 | 543,000 | 349.06 |
| 1985-09-26 | 382 | 389 | 370 | 379 | 333,000 | 357.55 |
| 1985-09-25 | 400 | 403 | 396 | 396 | 136,000 | 373.59 |
| 1985-09-24 | 403 | 405 | 400 | 401 | 126,000 | 378.30 |
| 1985-09-21 | 396 | 403 | 396 | 399 | 129,000 | 376.42 |
| 1985-09-20 | 395 | 405 | 394 | 395 | 293,000 | 372.64 |
| 1985-09-19 | 398 | 400 | 393 | 393 | 334,000 | 370.76 |
| 1985-09-18 | 401 | 402 | 400 | 400 | 177,000 | 377.36 |
| 1985-09-17 | 405 | 405 | 403 | 403 | 86,000 | 380.19 |
| 1985-09-13 | 406 | 409 | 403 | 408 | 310,000 | 384.91 |
| 1985-09-12 | 409 | 410 | 405 | 409 | 416,000 | 385.85 |
| 1985-09-11 | 401 | 414 | 401 | 410 | 320,000 | 386.79 |
| 1985-09-10 | 400 | 403 | 399 | 400 | 250,000 | 377.36 |
| 1985-09-09 | 394 | 403 | 394 | 400 | 256,000 | 377.36 |
| 1985-09-07 | 399 | 399 | 392 | 394 | 385,000 | 371.70 |
| 1985-09-06 | 400 | 401 | 398 | 398 | 175,000 | 375.47 |
| 1985-09-05 | 400 | 401 | 399 | 400 | 175,000 | 377.36 |
| 1985-09-04 | 399 | 400 | 398 | 399 | 77,000 | 376.42 |
| 1985-09-03 | 396 | 401 | 396 | 401 | 209,000 | 378.30 |
| 1985-09-02 | 397 | 398 | 393 | 395 | 382,000 | 372.64 |
| 1985-08-31 | 396 | 396 | 395 | 395 | 714,000 | 372.64 |
| 1985-08-30 | 400 | 400 | 395 | 395 | 1,124,000 | 372.64 |
| 1985-08-29 | 400 | 401 | 398 | 401 | 247,000 | 378.30 |
| 1985-08-28 | 399 | 400 | 398 | 399 | 166,000 | 376.42 |
| 1985-08-27 | 400 | 400 | 399 | 399 | 78,000 | 376.42 |
| 1985-08-26 | 400 | 400 | 398 | 400 | 174,000 | 377.36 |
| 1985-08-24 | 399 | 400 | 398 | 400 | 65,000 | 377.36 |
| 1985-08-23 | 400 | 400 | 398 | 398 | 184,000 | 375.47 |
| 1985-08-22 | 399 | 400 | 398 | 400 | 222,000 | 377.36 |
| 1985-08-21 | 400 | 400 | 398 | 400 | 157,000 | 377.36 |
| 1985-08-20 | 398 | 400 | 397 | 400 | 220,000 | 377.36 |
| 1985-08-19 | 400 | 400 | 396 | 398 | 272,000 | 375.47 |
| 1985-08-17 | 400 | 401 | 398 | 398 | 289,000 | 375.47 |
| 1985-08-16 | 401 | 402 | 400 | 400 | 818,000 | 377.36 |
| 1985-08-15 | 402 | 403 | 400 | 403 | 143,000 | 380.19 |
| 1985-08-14 | 401 | 403 | 400 | 403 | 218,000 | 380.19 |
| 1985-08-13 | 402 | 402 | 400 | 401 | 83,000 | 378.30 |
| 1985-08-12 | 403 | 403 | 402 | 402 | 93,000 | 379.25 |
| 1985-08-09 | 403 | 403 | 401 | 403 | 130,000 | 380.19 |
| 1985-08-08 | 403 | 403 | 401 | 403 | 141,000 | 380.19 |
| 1985-08-07 | 407 | 407 | 400 | 403 | 192,000 | 380.19 |
| 1985-08-06 | 400 | 408 | 399 | 408 | 207,000 | 384.91 |
| 1985-08-05 | 400 | 402 | 398 | 402 | 168,000 | 379.25 |
| 1985-08-03 | 396 | 400 | 395 | 400 | 240,000 | 377.36 |
| 1985-08-02 | 401 | 405 | 398 | 400 | 490,000 | 377.36 |
| 1985-08-01 | 402 | 408 | 395 | 400 | 499,000 | 377.36 |
| 1985-07-31 | 400 | 402 | 400 | 402 | 113,000 | 379.25 |
| 1985-07-30 | 396 | 399 | 395 | 395 | 135,000 | 372.64 |
| 1985-07-29 | 400 | 402 | 396 | 400 | 158,000 | 377.36 |
| 1985-07-27 | 393 | 402 | 392 | 402 | 151,000 | 379.25 |
| 1985-07-26 | 397 | 399 | 389 | 392 | 835,000 | 369.81 |
| 1985-07-25 | 403 | 403 | 400 | 402 | 344,000 | 379.25 |
| 1985-07-24 | 400 | 405 | 400 | 405 | 412,000 | 382.08 |
| 1985-07-23 | 410 | 410 | 400 | 402 | 832,000 | 379.25 |
| 1985-07-22 | 410 | 412 | 408 | 410 | 258,000 | 386.79 |
| 1985-07-20 | 415 | 418 | 410 | 410 | 205,000 | 386.79 |
| 1985-07-19 | 425 | 425 | 418 | 420 | 558,000 | 396.23 |
| 1985-07-18 | 430 | 435 | 421 | 425 | 449,000 | 400.94 |
| 1985-07-17 | 421 | 425 | 420 | 425 | 282,000 | 400.94 |
| 1985-07-16 | 406 | 420 | 405 | 417 | 590,000 | 393.40 |
| 1985-07-15 | 421 | 425 | 409 | 409 | 387,000 | 385.85 |
| 1985-07-12 | 425 | 430 | 420 | 421 | 448,000 | 397.17 |
| 1985-07-11 | 434 | 435 | 425 | 433 | 343,000 | 408.49 |
| 1985-07-10 | 440 | 440 | 432 | 435 | 342,000 | 410.38 |
| 1985-07-09 | 440 | 443 | 440 | 443 | 377,000 | 417.93 |
| 1985-07-08 | 444 | 444 | 440 | 441 | 173,000 | 416.04 |
| 1985-07-06 | 440 | 440 | 435 | 440 | 226,000 | 415.09 |
| 1985-07-05 | 442 | 444 | 438 | 444 | 324,000 | 418.87 |
| 1985-07-04 | 450 | 450 | 443 | 444 | 433,000 | 418.87 |
| 1985-07-03 | 455 | 459 | 450 | 452 | 295,000 | 426.42 |
| 1985-07-02 | 459 | 460 | 455 | 455 | 357,000 | 429.25 |
| 1985-07-01 | 458 | 467 | 458 | 460 | 496,000 | 433.96 |
| 1985-06-29 | 456 | 459 | 450 | 458 | 226,000 | 432.08 |
| 1985-06-28 | 438 | 455 | 438 | 454 | 236,000 | 428.30 |
| 1985-06-27 | 440 | 440 | 429 | 438 | 601,000 | 413.21 |
| 1985-06-26 | 446 | 446 | 435 | 440 | 697,000 | 415.09 |
| 1985-06-25 | 445 | 447 | 438 | 446 | 596,000 | 420.76 |
| 1985-06-24 | 447 | 457 | 447 | 455 | 149,000 | 429.25 |
| 1985-06-22 | 432 | 443 | 432 | 442 | 189,000 | 416.98 |
| 1985-06-21 | 430 | 430 | 421 | 427 | 541,000 | 402.83 |
| 1985-06-20 | 445 | 446 | 430 | 435 | 766,000 | 410.38 |
| 1985-06-19 | 450 | 451 | 445 | 445 | 665,000 | 419.81 |
| 1985-06-18 | 460 | 462 | 455 | 455 | 428,000 | 429.25 |
| 1985-06-17 | 460 | 465 | 460 | 465 | 164,000 | 438.68 |
| 1985-06-15 | 460 | 460 | 453 | 460 | 211,000 | 433.96 |
| 1985-06-14 | 446 | 465 | 446 | 465 | 683,000 | 438.68 |
| 1985-06-13 | 446 | 448 | 446 | 446 | 511,000 | 420.76 |
| 1985-06-12 | 446 | 450 | 446 | 446 | 1,366,000 | 420.76 |
| 1985-06-11 | 447 | 452 | 444 | 451 | 870,000 | 425.47 |
| 1985-06-10 | 446 | 449 | 445 | 448 | 759,000 | 422.64 |
| 1985-06-07 | 455 | 455 | 447 | 451 | 457,000 | 425.47 |
| 1985-06-06 | 460 | 461 | 460 | 460 | 130,000 | 433.96 |
| 1985-06-05 | 461 | 465 | 460 | 460 | 129,000 | 433.96 |
| 1985-06-04 | 454 | 469 | 451 | 466 | 207,000 | 439.62 |
| 1985-06-03 | 459 | 459 | 450 | 455 | 287,000 | 429.25 |
| 1985-06-01 | 461 | 465 | 450 | 460 | 328,000 | 433.96 |
| 1985-05-31 | 469 | 469 | 466 | 466 | 109,000 | 439.62 |
| 1985-05-30 | 473 | 473 | 466 | 470 | 178,000 | 443.40 |
| 1985-05-29 | 475 | 476 | 470 | 475 | 184,000 | 448.11 |
| 1985-05-28 | 475 | 480 | 471 | 480 | 194,000 | 452.83 |
| 1985-05-27 | 469 | 470 | 465 | 470 | 273,000 | 443.40 |
| 1985-05-25 | 473 | 477 | 460 | 469 | 540,000 | 442.45 |
| 1985-05-24 | 478 | 478 | 475 | 478 | 190,000 | 450.94 |
| 1985-05-23 | 478 | 480 | 475 | 478 | 208,000 | 450.94 |
| 1985-05-22 | 478 | 484 | 476 | 480 | 325,000 | 452.83 |
| 1985-05-21 | 480 | 485 | 475 | 478 | 757,000 | 450.94 |
| 1985-05-20 | 475 | 480 | 473 | 477 | 486,000 | 450 |
| 1985-05-18 | 473 | 475 | 473 | 475 | 382,000 | 448.11 |
| 1985-05-17 | 477 | 480 | 470 | 471 | 684,000 | 444.34 |
| 1985-05-16 | 488 | 489 | 480 | 482 | 571,000 | 454.72 |
| 1985-05-15 | 500 | 500 | 484 | 492 | 858,000 | 464.15 |
| 1985-05-14 | 514 | 514 | 507 | 514 | 429,000 | 484.91 |
| 1985-05-13 | 516 | 520 | 513 | 514 | 94,000 | 484.91 |
| 1985-05-10 | 518 | 520 | 515 | 520 | 105,000 | 490.57 |
| 1985-05-09 | 525 | 525 | 518 | 520 | 415,000 | 490.57 |
| 1985-05-08 | 527 | 527 | 519 | 527 | 200,000 | 497.17 |
| 1985-05-07 | 525 | 529 | 523 | 527 | 49,000 | 497.17 |
| 1985-05-04 | 523 | 527 | 523 | 527 | 132,000 | 497.17 |
| 1985-05-02 | 521 | 530 | 520 | 530 | 53,000 | 500 |
| 1985-05-01 | 527 | 527 | 517 | 523 | 173,000 | 493.40 |
| 1985-04-30 | 547 | 547 | 525 | 530 | 142,000 | 500 |
| 1985-04-27 | 523 | 537 | 523 | 537 | 235,000 | 506.60 |
| 1985-04-26 | 525 | 538 | 522 | 533 | 678,000 | 502.83 |
| 1985-04-25 | 515 | 515 | 513 | 515 | 312,000 | 485.85 |
| 1985-04-24 | 512 | 517 | 512 | 512 | 361,000 | 483.02 |
| 1985-04-23 | 512 | 515 | 512 | 512 | 482,000 | 483.02 |
| 1985-04-22 | 511 | 515 | 510 | 511 | 315,000 | 482.08 |
| 1985-04-20 | 508 | 512 | 505 | 507 | 298,000 | 478.30 |
| 1985-04-19 | 505 | 515 | 503 | 513 | 502,000 | 483.96 |
| 1985-04-18 | 515 | 515 | 507 | 510 | 213,000 | 481.13 |
| 1985-04-17 | 515 | 515 | 510 | 515 | 492,000 | 485.85 |
| 1985-04-16 | 529 | 529 | 516 | 518 | 430,000 | 488.68 |
| 1985-04-15 | 536 | 536 | 530 | 533 | 135,000 | 502.83 |
| 1985-04-12 | 538 | 539 | 531 | 538 | 233,000 | 507.55 |
| 1985-04-11 | 540 | 543 | 538 | 540 | 116,000 | 509.43 |
| 1985-04-10 | 545 | 545 | 541 | 543 | 62,000 | 512.26 |
| 1985-04-09 | 546 | 547 | 541 | 546 | 124,000 | 515.09 |
| 1985-04-08 | 551 | 551 | 541 | 549 | 78,000 | 517.92 |
| 1985-04-06 | 540 | 541 | 540 | 541 | 112,000 | 510.38 |
| 1985-04-05 | 537 | 545 | 537 | 540 | 183,000 | 509.43 |
| 1985-04-04 | 538 | 543 | 536 | 540 | 205,000 | 509.43 |
| 1985-04-03 | 541 | 555 | 538 | 545 | 708,000 | 514.15 |
| 1985-04-02 | 541 | 542 | 536 | 542 | 74,000 | 511.32 |
| 1985-04-01 | 531 | 535 | 530 | 531 | 224,000 | 500.94 |
| 1985-03-30 | 539 | 539 | 531 | 532 | 203,000 | 501.89 |
| 1985-03-29 | 540 | 544 | 540 | 540 | 192,000 | 509.43 |
| 1985-03-28 | 540 | 545 | 540 | 540 | 224,000 | 509.43 |
| 1985-03-27 | 545 | 550 | 540 | 545 | 341,000 | 514.15 |
| 1985-03-26 | 543 | 550 | 540 | 550 | 207,000 | 518.87 |
| 1985-03-25 | 550 | 550 | 541 | 545 | 160,000 | 514.15 |
| 1985-03-23 | 546 | 550 | 546 | 550 | 102,000 | 518.87 |
| 1985-03-22 | 546 | 550 | 545 | 550 | 171,000 | 518.87 |
| 1985-03-20 | 552 | 552 | 546 | 546 | 325,000 | 515.09 |
| 1985-03-19 | 551 | 552 | 550 | 552 | 401,000 | 520.76 |
| 1985-03-18 | 555 | 558 | 551 | 552 | 91,000 | 520.76 |
| 1985-03-16 | 551 | 559 | 550 | 559 | 365,000 | 527.36 |
| 1985-03-15 | 551 | 555 | 550 | 551 | 359,000 | 519.81 |
| 1985-03-14 | 554 | 562 | 551 | 551 | 396,000 | 519.81 |
| 1985-03-13 | 570 | 570 | 563 | 564 | 381,000 | 532.08 |
| 1985-03-12 | 573 | 573 | 560 | 570 | 252,000 | 537.74 |
| 1985-03-11 | 562 | 579 | 555 | 575 | 364,000 | 542.45 |
| 1985-03-08 | 551 | 565 | 551 | 562 | 562,000 | 530.19 |
| 1985-03-07 | 560 | 563 | 550 | 561 | 357,000 | 529.25 |
| 1985-03-06 | 560 | 565 | 560 | 565 | 105,000 | 533.02 |
| 1985-03-05 | 557 | 565 | 557 | 565 | 118,000 | 533.02 |
| 1985-03-04 | 565 | 565 | 560 | 565 | 76,000 | 533.02 |
| 1985-03-02 | 560 | 565 | 559 | 565 | 107,000 | 533.02 |
| 1985-03-01 | 557 | 560 | 556 | 557 | 202,000 | 525.47 |
| 1985-02-28 | 556 | 565 | 551 | 557 | 423,000 | 525.47 |
| 1985-02-27 | 561 | 570 | 561 | 566 | 420,000 | 533.96 |
| 1985-02-26 | 565 | 580 | 563 | 580 | 148,000 | 547.17 |
| 1985-02-25 | 561 | 570 | 561 | 569 | 62,000 | 536.79 |
| 1985-02-23 | 576 | 579 | 564 | 570 | 86,000 | 537.74 |
| 1985-02-22 | 581 | 581 | 575 | 580 | 204,000 | 547.17 |
| 1985-02-21 | 580 | 585 | 580 | 582 | 293,000 | 549.06 |
| 1985-02-20 | 588 | 598 | 588 | 594 | 259,000 | 560.38 |
| 1985-02-19 | 581 | 600 | 581 | 595 | 498,000 | 561.32 |
| 1985-02-18 | 580 | 590 | 579 | 588 | 413,000 | 554.72 |
| 1985-02-16 | 579 | 580 | 569 | 580 | 197,000 | 547.17 |
| 1985-02-15 | 569 | 582 | 567 | 580 | 431,000 | 547.17 |
| 1985-02-14 | 560 | 580 | 558 | 565 | 454,000 | 533.02 |
| 1985-02-13 | 558 | 560 | 551 | 555 | 339,000 | 523.59 |
| 1985-02-12 | 565 | 565 | 550 | 560 | 329,000 | 528.30 |
| 1985-02-08 | 574 | 574 | 565 | 568 | 506,000 | 535.85 |
| 1985-02-07 | 570 | 570 | 560 | 570 | 504,000 | 537.74 |
| 1985-02-06 | 542 | 560 | 542 | 550 | 431,000 | 518.87 |
| 1985-02-05 | 557 | 558 | 541 | 541 | 233,000 | 510.38 |
| 1985-02-04 | 550 | 555 | 535 | 537 | 625,000 | 506.60 |
| 1985-02-02 | 543 | 555 | 540 | 550 | 311,000 | 518.87 |
| 1985-02-01 | 566 | 567 | 560 | 563 | 682,000 | 531.13 |
| 1985-01-31 | 569 | 570 | 565 | 570 | 223,000 | 537.74 |
| 1985-01-30 | 570 | 578 | 564 | 578 | 369,000 | 545.28 |
| 1985-01-29 | 570 | 570 | 560 | 565 | 213,000 | 533.02 |
| 1985-01-28 | 575 | 575 | 570 | 575 | 91,000 | 542.45 |
| 1985-01-26 | 571 | 573 | 570 | 570 | 118,000 | 537.74 |
| 1985-01-25 | 572 | 582 | 570 | 570 | 103,000 | 537.74 |
| 1985-01-24 | 570 | 580 | 570 | 572 | 363,000 | 539.62 |
| 1985-01-23 | 590 | 596 | 587 | 590 | 350,000 | 556.60 |
| 1985-01-22 | 595 | 595 | 587 | 587 | 368,000 | 553.77 |
| 1985-01-21 | 585 | 593 | 580 | 591 | 222,000 | 557.55 |
| 1985-01-19 | 590 | 590 | 585 | 585 | 166,000 | 551.89 |
| 1985-01-18 | 585 | 590 | 584 | 590 | 280,000 | 556.60 |
| 1985-01-17 | 595 | 596 | 590 | 590 | 599,000 | 556.60 |
| 1985-01-16 | 579 | 596 | 579 | 596 | 1,093,000 | 562.26 |
| 1985-01-14 | 572 | 585 | 572 | 579 | 672,000 | 546.23 |
| 1985-01-11 | 584 | 584 | 562 | 562 | 532,000 | 530.19 |
| 1985-01-10 | 570 | 580 | 570 | 580 | 98,000 | 547.17 |
| 1985-01-09 | 561 | 570 | 561 | 562 | 157,000 | 530.19 |
| 1985-01-08 | 570 | 570 | 560 | 570 | 57,000 | 537.74 |
| 1985-01-07 | 559 | 570 | 559 | 570 | 56,000 | 537.74 |
| 1985-01-05 | 561 | 561 | 550 | 555 | 115,000 | 523.59 |
| 1985-01-04 | 571 | 571 | 560 | 561 | 36,000 | 529.25 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1984-03-28]1株→1.1株