8035 東京エレクトロン(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 | 3,220 | 3,280 | 3,150 | 3,280 | 94,000 | 752.98 |
1985-12-27 | 3,260 | 3,300 | 3,210 | 3,270 | 179,000 | 750.69 |
1985-12-26 | 3,380 | 3,380 | 3,250 | 3,250 | 378,000 | 746.10 |
1985-12-25 | 3,290 | 3,380 | 3,290 | 3,350 | 318,000 | 769.05 |
1985-12-24 | 3,250 | 3,330 | 3,200 | 3,310 | 256,000 | 759.87 |
1985-12-23 | 3,180 | 3,300 | 3,170 | 3,250 | 304,000 | 746.10 |
1985-12-21 | 3,190 | 3,190 | 3,170 | 3,180 | 105,000 | 730.03 |
1985-12-20 | 3,160 | 3,250 | 3,100 | 3,200 | 364,000 | 734.62 |
1985-12-19 | 3,240 | 3,240 | 3,150 | 3,160 | 328,000 | 725.44 |
1985-12-18 | 3,250 | 3,260 | 3,230 | 3,250 | 266,000 | 746.10 |
1985-12-17 | 3,300 | 3,320 | 3,260 | 3,260 | 328,000 | 748.39 |
1985-12-16 | 3,390 | 3,390 | 3,280 | 3,330 | 232,000 | 764.46 |
1985-12-13 | 3,380 | 3,420 | 3,340 | 3,390 | 619,000 | 778.24 |
1985-12-12 | 3,440 | 3,440 | 3,290 | 3,340 | 340,000 | 766.76 |
1985-12-11 | 3,370 | 3,440 | 3,330 | 3,390 | 614,000 | 778.24 |
1985-12-10 | 3,420 | 3,480 | 3,330 | 3,330 | 547,000 | 764.46 |
1985-12-09 | 3,220 | 3,440 | 3,220 | 3,400 | 642,000 | 780.53 |
1985-12-07 | 3,290 | 3,320 | 3,270 | 3,320 | 259,000 | 762.17 |
1985-12-06 | 3,410 | 3,470 | 3,340 | 3,340 | 1,545,000 | 766.76 |
1985-12-05 | 3,250 | 3,390 | 3,230 | 3,390 | 1,960,000 | 778.24 |
1985-12-04 | 2,960 | 3,160 | 2,920 | 3,150 | 1,183,000 | 723.14 |
1985-12-03 | 2,970 | 2,970 | 2,920 | 2,930 | 332,000 | 672.64 |
1985-12-02 | 3,020 | 3,020 | 2,960 | 2,990 | 490,000 | 686.41 |
1985-11-30 | 2,980 | 3,020 | 2,960 | 3,000 | 611,000 | 688.71 |
1985-11-29 | 2,900 | 2,960 | 2,890 | 2,940 | 776,000 | 674.93 |
1985-11-28 | 2,850 | 2,900 | 2,850 | 2,880 | 477,000 | 661.16 |
1985-11-27 | 2,860 | 2,870 | 2,760 | 2,830 | 364,000 | 649.68 |
1985-11-26 | 2,790 | 2,850 | 2,780 | 2,830 | 133,000 | 649.68 |
1985-11-25 | 2,850 | 2,870 | 2,780 | 2,780 | 208,000 | 638.20 |
1985-11-22 | 2,800 | 2,910 | 2,780 | 2,840 | 737,000 | 651.97 |
1985-11-21 | 2,840 | 2,890 | 2,750 | 2,760 | 428,000 | 633.61 |
1985-11-20 | 2,630 | 2,830 | 2,630 | 2,830 | 584,000 | 649.68 |
1985-11-19 | 2,610 | 2,640 | 2,580 | 2,640 | 295,000 | 606.06 |
1985-11-18 | 2,550 | 2,660 | 2,550 | 2,630 | 221,000 | 603.77 |
1985-11-16 | 2,500 | 2,560 | 2,490 | 2,550 | 323,000 | 585.40 |
1985-11-15 | 2,430 | 2,500 | 2,430 | 2,480 | 801,000 | 569.33 |
1985-11-14 | 2,540 | 2,630 | 2,460 | 2,630 | 390,000 | 603.77 |
1985-11-13 | 2,660 | 2,680 | 2,650 | 2,680 | 106,000 | 615.24 |
1985-11-12 | 2,690 | 2,700 | 2,660 | 2,660 | 134,000 | 610.65 |
1985-11-11 | 2,730 | 2,730 | 2,650 | 2,660 | 263,000 | 610.65 |
1985-11-08 | 2,760 | 2,770 | 2,750 | 2,770 | 39,000 | 635.90 |
1985-11-07 | 2,830 | 2,880 | 2,730 | 2,800 | 95,000 | 642.79 |
1985-11-06 | 2,770 | 2,840 | 2,760 | 2,800 | 196,000 | 642.79 |
1985-11-05 | 2,740 | 2,760 | 2,740 | 2,760 | 42,000 | 633.61 |
1985-11-02 | 2,750 | 2,790 | 2,720 | 2,780 | 123,000 | 638.20 |
1985-11-01 | 2,870 | 2,880 | 2,760 | 2,820 | 150,000 | 647.38 |
1985-10-31 | 2,980 | 2,980 | 2,910 | 2,910 | 130,000 | 668.04 |
1985-10-30 | 2,900 | 2,990 | 2,890 | 2,940 | 366,000 | 674.93 |
1985-10-29 | 2,950 | 2,970 | 2,880 | 2,930 | 479,000 | 672.64 |
1985-10-28 | 2,900 | 3,030 | 2,880 | 2,980 | 431,000 | 684.11 |
1985-10-26 | 2,860 | 2,910 | 2,800 | 2,910 | 198,000 | 668.04 |
1985-10-25 | 2,870 | 3,000 | 2,810 | 2,850 | 700,000 | 654.27 |
1985-10-24 | 2,710 | 2,860 | 2,690 | 2,850 | 261,000 | 654.27 |
1985-10-23 | 2,700 | 2,810 | 2,700 | 2,750 | 272,000 | 631.31 |
1985-10-22 | 2,610 | 2,710 | 2,610 | 2,700 | 71,000 | 619.84 |
1985-10-21 | 2,650 | 2,650 | 2,600 | 2,610 | 50,000 | 599.17 |
1985-10-19 | 2,680 | 2,680 | 2,600 | 2,650 | 75,000 | 608.36 |
1985-10-18 | 2,740 | 2,790 | 2,700 | 2,700 | 288,000 | 619.84 |
1985-10-17 | 2,800 | 2,840 | 2,720 | 2,760 | 671,000 | 633.61 |
1985-10-16 | 2,570 | 2,730 | 2,570 | 2,720 | 337,000 | 624.43 |
1985-10-15 | 2,600 | 2,600 | 2,550 | 2,600 | 165,000 | 596.88 |
1985-10-14 | 2,640 | 2,650 | 2,570 | 2,630 | 242,000 | 603.77 |
1985-10-11 | 2,600 | 2,710 | 2,600 | 2,660 | 616,000 | 610.65 |
1985-10-09 | 2,460 | 2,650 | 2,460 | 2,640 | 423,000 | 606.06 |
1985-10-08 | 2,480 | 2,490 | 2,450 | 2,490 | 86,000 | 571.63 |
1985-10-07 | 2,470 | 2,510 | 2,450 | 2,460 | 218,000 | 564.74 |
1985-10-05 | 2,420 | 2,450 | 2,420 | 2,450 | 21,000 | 562.44 |
1985-10-04 | 2,470 | 2,490 | 2,410 | 2,440 | 126,000 | 560.15 |
1985-10-03 | 2,410 | 2,490 | 2,400 | 2,490 | 157,000 | 571.63 |
1985-10-02 | 2,330 | 2,470 | 2,330 | 2,450 | 245,000 | 562.44 |
1985-10-01 | 2,200 | 2,400 | 2,190 | 2,350 | 139,000 | 539.49 |
1985-09-30 | 2,230 | 2,230 | 2,190 | 2,190 | 192,000 | 502.76 |
1985-09-28 | 2,260 | 2,270 | 2,220 | 2,230 | 106,000 | 511.94 |
1985-09-27 | 2,290 | 2,290 | 2,250 | 2,280 | 57,000 | 523.42 |
1985-09-26 | 2,360 | 2,400 | 2,300 | 2,400 | 53,000 | 550.96 |
1985-09-25 | 2,450 | 2,540 | 2,450 | 2,530 | 442,000 | 580.81 |
1985-09-24 | 2,490 | 2,490 | 2,400 | 2,450 | 212,000 | 562.44 |
1985-09-21 | 2,330 | 2,390 | 2,320 | 2,380 | 165,000 | 546.37 |
1985-09-20 | 2,200 | 2,290 | 2,190 | 2,290 | 361,000 | 525.71 |
1985-09-19 | 2,200 | 2,200 | 2,180 | 2,190 | 223,000 | 502.76 |
1985-09-18 | 2,240 | 2,270 | 2,190 | 2,200 | 268,000 | 505.05 |
1985-09-17 | 2,340 | 2,350 | 2,250 | 2,250 | 318,000 | 516.53 |
1985-09-13 | 2,390 | 2,390 | 2,300 | 2,320 | 364,000 | 532.60 |
1985-09-12 | 2,580 | 2,580 | 2,380 | 2,400 | 476,000 | 550.96 |
1985-09-11 | 2,460 | 2,580 | 2,460 | 2,580 | 322,000 | 592.29 |
1985-09-10 | 2,470 | 2,520 | 2,450 | 2,480 | 97,000 | 569.33 |
1985-09-09 | 2,300 | 2,460 | 2,290 | 2,410 | 211,000 | 553.26 |
1985-09-07 | 2,300 | 2,330 | 2,270 | 2,280 | 71,000 | 523.42 |
1985-09-06 | 2,260 | 2,290 | 2,260 | 2,260 | 73,000 | 518.83 |
1985-09-05 | 2,290 | 2,300 | 2,260 | 2,300 | 126,000 | 528.01 |
1985-09-04 | 2,330 | 2,340 | 2,300 | 2,300 | 149,000 | 528.01 |
1985-09-03 | 2,310 | 2,350 | 2,310 | 2,350 | 33,000 | 539.49 |
1985-09-02 | 2,360 | 2,370 | 2,310 | 2,310 | 61,000 | 530.30 |
1985-08-31 | 2,330 | 2,330 | 2,320 | 2,320 | 30,000 | 532.60 |
1985-08-30 | 2,350 | 2,350 | 2,310 | 2,340 | 110,000 | 537.19 |
1985-08-29 | 2,410 | 2,420 | 2,350 | 2,350 | 96,000 | 539.49 |
1985-08-28 | 2,490 | 2,520 | 2,430 | 2,430 | 61,000 | 557.85 |
1985-08-27 | 2,460 | 2,480 | 2,440 | 2,450 | 103,000 | 562.44 |
1985-08-26 | 2,500 | 2,500 | 2,460 | 2,490 | 28,000 | 571.63 |
1985-08-24 | 2,500 | 2,530 | 2,500 | 2,510 | 25,000 | 576.22 |
1985-08-23 | 2,500 | 2,500 | 2,430 | 2,500 | 134,000 | 573.92 |
1985-08-22 | 2,550 | 2,550 | 2,500 | 2,500 | 232,000 | 573.92 |
1985-08-21 | 2,570 | 2,600 | 2,570 | 2,570 | 228,000 | 589.99 |
1985-08-20 | 2,620 | 2,620 | 2,550 | 2,570 | 211,000 | 589.99 |
1985-08-19 | 2,600 | 2,640 | 2,590 | 2,630 | 21,000 | 603.77 |
1985-08-17 | 2,580 | 2,600 | 2,580 | 2,600 | 162,000 | 596.88 |
1985-08-16 | 2,650 | 2,650 | 2,580 | 2,630 | 98,000 | 603.77 |
1985-08-15 | 2,610 | 2,680 | 2,550 | 2,680 | 57,000 | 615.24 |
1985-08-14 | 2,600 | 2,630 | 2,550 | 2,630 | 61,000 | 603.77 |
1985-08-13 | 2,550 | 2,640 | 2,550 | 2,640 | 64,000 | 606.06 |
1985-08-12 | 2,590 | 2,590 | 2,550 | 2,560 | 63,000 | 587.70 |
1985-08-09 | 2,690 | 2,730 | 2,650 | 2,650 | 180,000 | 608.36 |
1985-08-08 | 2,740 | 2,740 | 2,650 | 2,690 | 86,000 | 617.54 |
1985-08-07 | 2,780 | 2,830 | 2,780 | 2,780 | 435,000 | 638.20 |
1985-08-06 | 2,720 | 2,890 | 2,690 | 2,860 | 444,000 | 656.57 |
1985-08-05 | 2,550 | 2,740 | 2,550 | 2,690 | 268,000 | 617.54 |
1985-08-03 | 2,520 | 2,550 | 2,500 | 2,550 | 33,000 | 585.40 |
1985-08-02 | 2,620 | 2,640 | 2,560 | 2,560 | 216,000 | 587.70 |
1985-08-01 | 2,480 | 2,630 | 2,440 | 2,550 | 336,000 | 585.40 |
1985-07-31 | 2,230 | 2,330 | 2,200 | 2,330 | 191,000 | 534.89 |
1985-07-30 | 2,090 | 2,150 | 2,090 | 2,150 | 63,000 | 493.57 |
1985-07-29 | 2,300 | 2,300 | 2,150 | 2,160 | 129,000 | 495.87 |
1985-07-27 | 2,270 | 2,350 | 2,250 | 2,340 | 72,000 | 537.19 |
1985-07-26 | 2,110 | 2,160 | 2,080 | 2,150 | 294,000 | 493.57 |
1985-07-25 | 2,330 | 2,340 | 2,080 | 2,100 | 248,000 | 482.09 |
1985-07-24 | 2,320 | 2,390 | 2,320 | 2,370 | 125,000 | 544.08 |
1985-07-23 | 2,450 | 2,450 | 2,330 | 2,390 | 190,000 | 548.67 |
1985-07-22 | 2,500 | 2,530 | 2,480 | 2,530 | 73,000 | 580.81 |
1985-07-20 | 2,460 | 2,550 | 2,460 | 2,550 | 72,000 | 585.40 |
1985-07-19 | 2,610 | 2,630 | 2,520 | 2,540 | 151,000 | 583.10 |
1985-07-18 | 2,590 | 2,700 | 2,590 | 2,670 | 229,000 | 612.95 |
1985-07-17 | 2,440 | 2,550 | 2,440 | 2,500 | 124,000 | 573.92 |
1985-07-16 | 2,360 | 2,460 | 2,360 | 2,400 | 91,000 | 550.96 |
1985-07-15 | 2,410 | 2,410 | 2,370 | 2,400 | 42,000 | 550.96 |
1985-07-12 | 2,400 | 2,440 | 2,330 | 2,400 | 132,000 | 550.96 |
1985-07-11 | 2,520 | 2,550 | 2,400 | 2,420 | 163,000 | 555.56 |
1985-07-10 | 2,590 | 2,600 | 2,550 | 2,550 | 126,000 | 585.40 |
1985-07-09 | 2,620 | 2,640 | 2,550 | 2,550 | 155,000 | 585.40 |
1985-07-08 | 2,700 | 2,700 | 2,610 | 2,620 | 182,000 | 601.47 |
1985-07-06 | 2,850 | 2,870 | 2,800 | 2,800 | 69,000 | 642.79 |
1985-07-05 | 2,870 | 2,900 | 2,830 | 2,880 | 73,000 | 661.16 |
1985-07-04 | 2,960 | 2,960 | 2,910 | 2,910 | 53,000 | 668.04 |
1985-07-03 | 2,990 | 2,990 | 2,960 | 2,980 | 70,000 | 684.11 |
1985-07-02 | 3,030 | 3,030 | 3,010 | 3,020 | 32,000 | 693.30 |
1985-07-01 | 3,010 | 3,020 | 2,980 | 3,000 | 34,000 | 688.71 |
1985-06-29 | 3,060 | 3,070 | 3,000 | 3,000 | 30,000 | 688.71 |
1985-06-28 | 2,950 | 3,030 | 2,950 | 3,000 | 121,000 | 688.71 |
1985-06-27 | 2,900 | 2,950 | 2,880 | 2,900 | 45,000 | 665.75 |
1985-06-26 | 2,960 | 2,960 | 2,890 | 2,900 | 119,000 | 665.75 |
1985-06-25 | 2,950 | 2,950 | 2,830 | 2,860 | 116,000 | 656.57 |
1985-06-24 | 2,970 | 3,000 | 2,960 | 2,960 | 89,000 | 679.52 |
1985-06-22 | 2,920 | 2,920 | 2,890 | 2,920 | 56,000 | 670.34 |
1985-06-21 | 2,750 | 2,890 | 2,750 | 2,760 | 178,000 | 633.61 |
1985-06-20 | 2,750 | 2,750 | 2,670 | 2,670 | 255,000 | 612.95 |
1985-06-19 | 3,000 | 3,000 | 2,890 | 2,890 | 182,000 | 663.45 |
1985-06-18 | 3,190 | 3,190 | 3,000 | 3,000 | 228,000 | 688.71 |
1985-06-17 | 3,200 | 3,200 | 3,150 | 3,200 | 113,000 | 734.62 |
1985-06-15 | 3,190 | 3,240 | 3,160 | 3,240 | 47,000 | 743.80 |
1985-06-14 | 3,350 | 3,350 | 3,240 | 3,240 | 118,000 | 743.80 |
1985-06-13 | 3,400 | 3,400 | 3,380 | 3,380 | 62,000 | 775.94 |
1985-06-12 | 3,500 | 3,510 | 3,410 | 3,500 | 113,000 | 803.49 |
1985-06-11 | 3,420 | 3,530 | 3,420 | 3,500 | 103,000 | 803.49 |
1985-06-10 | 3,310 | 3,410 | 3,310 | 3,360 | 101,000 | 771.35 |
1985-06-07 | 3,350 | 3,360 | 3,300 | 3,350 | 62,000 | 769.05 |
1985-06-06 | 3,300 | 3,390 | 3,280 | 3,350 | 188,000 | 769.05 |
1985-06-05 | 3,300 | 3,400 | 3,300 | 3,300 | 108,000 | 757.58 |
1985-06-04 | 3,150 | 3,230 | 3,150 | 3,230 | 135,000 | 741.51 |
1985-06-03 | 3,180 | 3,230 | 3,130 | 3,150 | 134,000 | 723.14 |
1985-06-01 | 3,290 | 3,300 | 3,110 | 3,130 | 120,000 | 718.55 |
1985-05-31 | 3,530 | 3,540 | 3,380 | 3,390 | 112,000 | 778.24 |
1985-05-30 | 3,600 | 3,650 | 3,580 | 3,600 | 103,000 | 826.45 |
1985-05-29 | 3,750 | 3,760 | 3,590 | 3,700 | 121,000 | 849.40 |
1985-05-28 | 3,830 | 3,830 | 3,780 | 3,780 | 59,000 | 867.77 |
1985-05-27 | 3,810 | 3,850 | 3,800 | 3,840 | 46,000 | 881.54 |
1985-05-25 | 3,780 | 3,800 | 3,780 | 3,800 | 11,000 | 872.36 |
1985-05-24 | 3,810 | 3,840 | 3,780 | 3,790 | 68,000 | 870.06 |
1985-05-23 | 3,860 | 3,860 | 3,790 | 3,860 | 83,000 | 886.13 |
1985-05-22 | 3,900 | 3,940 | 3,860 | 3,860 | 82,000 | 886.13 |
1985-05-21 | 3,960 | 3,990 | 3,850 | 3,850 | 122,000 | 883.84 |
1985-05-20 | 3,930 | 4,000 | 3,820 | 3,820 | 45,000 | 876.95 |
1985-05-18 | 4,040 | 4,040 | 3,910 | 3,910 | 53,000 | 897.61 |
1985-05-17 | 3,760 | 3,800 | 3,750 | 3,790 | 95,000 | 870.06 |
1985-05-16 | 3,750 | 3,800 | 3,700 | 3,750 | 171,000 | 860.88 |
1985-05-15 | 3,960 | 3,960 | 3,840 | 3,850 | 150,000 | 883.84 |
1985-05-14 | 4,040 | 4,040 | 3,940 | 3,960 | 138,000 | 909.09 |
1985-05-13 | 4,100 | 4,170 | 4,000 | 4,000 | 147,000 | 918.27 |
1985-05-10 | 4,070 | 4,100 | 4,060 | 4,070 | 155,000 | 934.34 |
1985-05-09 | 4,050 | 4,070 | 4,030 | 4,060 | 139,000 | 932.05 |
1985-05-08 | 4,110 | 4,110 | 4,040 | 4,050 | 280,000 | 929.75 |
1985-05-07 | 4,150 | 4,200 | 4,110 | 4,110 | 167,000 | 943.53 |
1985-05-04 | 4,200 | 4,200 | 4,150 | 4,150 | 100,000 | 952.71 |
1985-05-02 | 4,480 | 4,480 | 4,370 | 4,400 | 83,000 | 1,010.10 |
1985-05-01 | 4,480 | 4,500 | 4,420 | 4,430 | 70,000 | 1,016.99 |
1985-04-30 | 4,500 | 4,500 | 4,470 | 4,480 | 76,000 | 1,028.47 |
1985-04-27 | 4,570 | 4,580 | 4,510 | 4,520 | 28,000 | 1,037.65 |
1985-04-26 | 4,600 | 4,630 | 4,510 | 4,580 | 116,000 | 1,051.42 |
1985-04-25 | 4,510 | 4,630 | 4,480 | 4,630 | 136,000 | 1,062.90 |
1985-04-24 | 4,550 | 4,600 | 4,520 | 4,600 | 113,000 | 1,056.01 |
1985-04-23 | 4,650 | 4,650 | 4,560 | 4,560 | 38,000 | 1,046.83 |
1985-04-22 | 4,600 | 4,670 | 4,530 | 4,670 | 36,000 | 1,072.08 |
1985-04-20 | 4,600 | 4,700 | 4,600 | 4,690 | 64,000 | 1,076.68 |
1985-04-19 | 4,510 | 4,600 | 4,500 | 4,600 | 264,000 | 1,056.01 |
1985-04-18 | 4,500 | 4,510 | 4,450 | 4,500 | 144,000 | 1,033.06 |
1985-04-17 | 4,450 | 4,550 | 4,450 | 4,500 | 140,000 | 1,033.06 |
1985-04-16 | 4,510 | 4,530 | 4,390 | 4,410 | 82,000 | 1,012.40 |
1985-04-15 | 4,590 | 4,590 | 4,530 | 4,550 | 35,000 | 1,044.54 |
1985-04-12 | 4,600 | 4,640 | 4,590 | 4,640 | 120,000 | 1,065.20 |
1985-04-11 | 4,560 | 4,590 | 4,550 | 4,590 | 65,000 | 1,053.72 |
1985-04-10 | 4,590 | 4,590 | 4,540 | 4,540 | 27,000 | 1,042.24 |
1985-04-09 | 4,560 | 4,590 | 4,530 | 4,590 | 7,000 | 1,053.72 |
1985-04-08 | 4,570 | 4,570 | 4,560 | 4,560 | 26,000 | 1,046.83 |
1985-04-06 | 4,560 | 4,580 | 4,560 | 4,580 | 10,000 | 1,051.42 |
1985-04-05 | 4,650 | 4,660 | 4,510 | 4,610 | 47,000 | 1,058.31 |
1985-04-04 | 4,710 | 4,710 | 4,600 | 4,680 | 125,000 | 1,074.38 |
1985-04-03 | 4,700 | 4,700 | 4,600 | 4,650 | 127,000 | 1,067.49 |
1985-04-02 | 4,660 | 4,700 | 4,640 | 4,700 | 320,000 | 1,078.97 |
1985-04-01 | 4,600 | 4,660 | 4,590 | 4,660 | 120,000 | 1,069.79 |
1985-03-30 | 4,700 | 4,700 | 4,570 | 4,600 | 61,000 | 1,056.01 |
1985-03-29 | 4,800 | 4,800 | 4,630 | 4,700 | 187,000 | 1,078.97 |
1985-03-28 | 4,950 | 4,950 | 4,820 | 4,900 | 186,000 | 1,124.89 |
1985-03-27 | 4,950 | 4,950 | 4,800 | 4,920 | 171,000 | 1,129.48 |
1985-03-26 | 5,050 | 5,050 | 4,750 | 4,910 | 175,000 | 1,127.18 |
1985-03-25 | 5,100 | 5,120 | 5,010 | 5,100 | 138,000 | 1,170.80 |
1985-03-23 | 5,100 | 5,110 | 5,080 | 5,100 | 122,000 | 1,170.80 |
1985-03-22 | 5,100 | 5,120 | 5,090 | 5,120 | 188,000 | 1,175.39 |
1985-03-20 | 5,130 | 5,140 | 5,080 | 5,080 | 243,000 | 1,166.21 |
1985-03-19 | 5,090 | 5,110 | 5,000 | 5,080 | 135,000 | 1,166.21 |
1985-03-18 | 5,090 | 5,170 | 5,090 | 5,120 | 55,000 | 1,175.39 |
1985-03-16 | 5,220 | 5,230 | 5,140 | 5,190 | 110,000 | 1,191.46 |
1985-03-15 | 5,240 | 5,240 | 5,150 | 5,220 | 330,000 | 1,198.35 |
1985-03-14 | 5,100 | 5,240 | 5,080 | 5,190 | 333,000 | 1,191.46 |
1985-03-13 | 5,100 | 5,100 | 5,070 | 5,100 | 109,000 | 1,170.80 |
1985-03-12 | 5,120 | 5,120 | 5,060 | 5,100 | 170,000 | 1,170.80 |
1985-03-11 | 5,190 | 5,190 | 5,120 | 5,150 | 220,000 | 1,182.28 |
1985-03-08 | 5,180 | 5,180 | 5,110 | 5,170 | 403,000 | 1,186.87 |
1985-03-07 | 5,180 | 5,220 | 5,140 | 5,190 | 494,000 | 1,191.46 |
1985-03-06 | 5,180 | 5,180 | 5,090 | 5,110 | 229,000 | 1,173.09 |
1985-03-05 | 5,150 | 5,160 | 5,100 | 5,100 | 229,000 | 1,170.80 |
1985-03-04 | 5,150 | 5,170 | 5,120 | 5,120 | 128,000 | 1,175.39 |
1985-03-02 | 5,180 | 5,180 | 5,110 | 5,120 | 130,000 | 1,175.39 |
1985-03-01 | 5,200 | 5,200 | 5,080 | 5,110 | 419,000 | 1,173.09 |
1985-02-28 | 5,160 | 5,160 | 5,020 | 5,040 | 198,000 | 1,157.02 |
1985-02-27 | 5,190 | 5,190 | 4,950 | 5,060 | 213,000 | 1,161.62 |
1985-02-26 | 5,380 | 5,380 | 5,150 | 5,200 | 816,000 | 1,193.76 |
1985-02-25 | 5,250 | 5,320 | 5,170 | 5,280 | 473,000 | 1,212.12 |
1985-02-23 | 5,190 | 5,290 | 5,150 | 5,290 | 687,000 | 1,214.42 |
1985-02-22 | 5,060 | 5,150 | 5,010 | 5,150 | 760,000 | 1,182.28 |
1985-02-21 | 4,980 | 5,000 | 4,930 | 5,000 | 421,000 | 1,147.84 |
1985-02-20 | 4,920 | 5,050 | 4,910 | 4,950 | 388,000 | 1,136.36 |
1985-02-19 | 4,850 | 4,900 | 4,850 | 4,900 | 99,000 | 1,124.89 |
1985-02-18 | 4,970 | 4,980 | 4,900 | 4,970 | 201,000 | 1,140.95 |
1985-02-16 | 4,970 | 4,990 | 4,900 | 4,980 | 333,000 | 1,143.25 |
1985-02-15 | 4,700 | 4,930 | 4,700 | 4,870 | 596,000 | 1,118 |
1985-02-14 | 4,570 | 4,650 | 4,550 | 4,610 | 278,000 | 1,058.31 |
1985-02-13 | 4,510 | 4,540 | 4,500 | 4,520 | 198,000 | 1,037.65 |
1985-02-12 | 4,510 | 4,520 | 4,500 | 4,500 | 141,000 | 1,033.06 |
1985-02-08 | 4,550 | 4,570 | 4,450 | 4,500 | 232,000 | 1,033.06 |
1985-02-07 | 4,490 | 4,580 | 4,490 | 4,570 | 209,000 | 1,049.13 |
1985-02-06 | 4,500 | 4,500 | 4,460 | 4,490 | 85,000 | 1,030.76 |
1985-02-05 | 4,450 | 4,510 | 4,400 | 4,490 | 134,000 | 1,030.76 |
1985-02-04 | 4,520 | 4,520 | 4,450 | 4,450 | 97,000 | 1,021.58 |
1985-02-02 | 4,580 | 4,600 | 4,550 | 4,550 | 87,000 | 1,044.54 |
1985-02-01 | 4,700 | 4,720 | 4,620 | 4,680 | 272,000 | 1,074.38 |
1985-01-31 | 4,600 | 4,700 | 4,550 | 4,650 | 267,000 | 1,067.49 |
1985-01-30 | 4,380 | 4,450 | 4,350 | 4,450 | 123,000 | 1,021.58 |
1985-01-29 | 4,350 | 4,390 | 4,300 | 4,390 | 130,000 | 1,007.81 |
1985-01-28 | 4,410 | 4,410 | 4,300 | 4,400 | 85,000 | 1,010.10 |
1985-01-26 | 4,370 | 4,420 | 4,350 | 4,420 | 124,000 | 1,014.69 |
1985-01-25 | 4,410 | 4,450 | 4,340 | 4,420 | 217,000 | 1,014.69 |
1985-01-24 | 4,500 | 4,580 | 4,500 | 4,560 | 63,000 | 1,046.83 |
1985-01-23 | 4,580 | 4,580 | 4,490 | 4,500 | 65,000 | 1,033.06 |
1985-01-22 | 4,610 | 4,680 | 4,500 | 4,590 | 182,000 | 1,053.72 |
1985-01-21 | 4,500 | 4,600 | 4,500 | 4,580 | 160,000 | 1,051.42 |
1985-01-19 | 4,460 | 4,500 | 4,430 | 4,500 | 136,000 | 1,033.06 |
1985-01-18 | 4,310 | 4,440 | 4,310 | 4,420 | 160,000 | 1,014.69 |
1985-01-17 | 4,440 | 4,440 | 4,350 | 4,350 | 142,000 | 998.62 |
1985-01-16 | 4,400 | 4,410 | 4,350 | 4,390 | 78,000 | 1,007.81 |
1985-01-14 | 4,400 | 4,400 | 4,300 | 4,300 | 95,000 | 987.14 |
1985-01-11 | 4,450 | 4,450 | 4,390 | 4,390 | 181,000 | 1,007.81 |
1985-01-10 | 4,450 | 4,450 | 4,400 | 4,400 | 155,000 | 1,010.10 |
1985-01-09 | 4,310 | 4,350 | 4,300 | 4,330 | 132,000 | 994.03 |
1985-01-08 | 4,190 | 4,330 | 4,190 | 4,300 | 125,000 | 987.14 |
1985-01-07 | 4,250 | 4,260 | 4,200 | 4,200 | 103,000 | 964.19 |
1985-01-05 | 4,270 | 4,290 | 4,250 | 4,260 | 68,000 | 977.96 |
1985-01-04 | 4,280 | 4,300 | 4,260 | 4,300 | 49,000 | 987.14 |
分割・併合履歴 : [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株