8050 セイコーグループ(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 | 999 | 1,000 | 995 | 995 | 57,993 | 4,217.26 |
| 1985-12-27 | 996 | 996 | 996 | 996 | 12,998 | 4,221.50 |
| 1985-12-26 | 996 | 1,000 | 996 | 996 | 23,997 | 4,221.50 |
| 1985-12-25 | 996 | 1,000 | 995 | 1,000 | 43,994 | 4,238.46 |
| 1985-12-24 | 995 | 1,010 | 995 | 996 | 15,998 | 4,221.50 |
| 1985-12-23 | 995 | 1,010 | 995 | 1,010 | 53,993 | 4,280.84 |
| 1985-12-21 | 1,010 | 1,010 | 995 | 995 | 29,996 | 4,217.26 |
| 1985-12-20 | 1,000 | 1,020 | 1,000 | 1,000 | 36,995 | 4,238.46 |
| 1985-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 76,990 | 4,238.46 |
| 1985-12-18 | 1,020 | 1,030 | 1,020 | 1,020 | 23,997 | 4,323.22 |
| 1985-12-17 | 1,030 | 1,030 | 1,020 | 1,020 | 36,995 | 4,323.22 |
| 1985-12-16 | 1,020 | 1,040 | 1,020 | 1,020 | 45,994 | 4,323.22 |
| 1985-12-13 | 1,010 | 1,030 | 1,010 | 1,020 | 29,996 | 4,323.22 |
| 1985-12-12 | 1,050 | 1,050 | 1,000 | 1,040 | 33,996 | 4,407.99 |
| 1985-12-11 | 1,010 | 1,030 | 1,010 | 1,030 | 83,989 | 4,365.61 |
| 1985-12-10 | 1,050 | 1,050 | 999 | 999 | 61,992 | 4,234.22 |
| 1985-12-09 | 1,030 | 1,030 | 1,010 | 1,030 | 13,998 | 4,365.61 |
| 1985-12-07 | 1,020 | 1,030 | 1,020 | 1,030 | 14,998 | 4,365.61 |
| 1985-12-06 | 1,040 | 1,040 | 1,020 | 1,020 | 43,994 | 4,323.22 |
| 1985-12-05 | 1,050 | 1,070 | 1,020 | 1,020 | 79,990 | 4,323.22 |
| 1985-12-04 | 1,030 | 1,050 | 1,020 | 1,040 | 67,991 | 4,407.99 |
| 1985-12-03 | 1,040 | 1,050 | 1,020 | 1,030 | 59,992 | 4,365.61 |
| 1985-12-02 | 1,060 | 1,080 | 1,010 | 1,010 | 56,993 | 4,280.84 |
| 1985-11-30 | 1,070 | 1,090 | 1,060 | 1,070 | 144,981 | 4,535.15 |
| 1985-11-29 | 1,050 | 1,070 | 1,040 | 1,070 | 106,986 | 4,535.15 |
| 1985-11-28 | 1,100 | 1,100 | 1,050 | 1,050 | 762,902 | 4,450.38 |
| 1985-11-27 | 1,020 | 1,080 | 1,020 | 1,080 | 1,844,764 | 4,577.53 |
| 1985-11-26 | 984 | 1,000 | 980 | 995 | 93,988 | 4,217.26 |
| 1985-11-25 | 985 | 995 | 985 | 985 | 72,991 | 4,174.88 |
| 1985-11-22 | 978 | 1,020 | 968 | 1,000 | 399,949 | 4,238.46 |
| 1985-11-21 | 977 | 977 | 958 | 970 | 106,986 | 4,111.30 |
| 1985-11-20 | 928 | 970 | 928 | 968 | 211,973 | 4,102.82 |
| 1985-11-19 | 935 | 935 | 910 | 928 | 32,996 | 3,933.29 |
| 1985-11-18 | 932 | 939 | 930 | 930 | 49,994 | 3,941.76 |
| 1985-11-16 | 905 | 920 | 900 | 912 | 23,997 | 3,865.47 |
| 1985-11-15 | 890 | 896 | 890 | 895 | 59,992 | 3,793.42 |
| 1985-11-14 | 892 | 896 | 892 | 896 | 8,999 | 3,797.66 |
| 1985-11-13 | 891 | 900 | 891 | 892 | 18,998 | 3,780.70 |
| 1985-11-12 | 906 | 906 | 901 | 901 | 14,998 | 3,818.85 |
| 1985-11-11 | 910 | 911 | 905 | 905 | 21,997 | 3,835.80 |
| 1985-11-08 | 910 | 910 | 907 | 907 | 33,996 | 3,844.28 |
| 1985-11-07 | 913 | 913 | 908 | 908 | 59,992 | 3,848.52 |
| 1985-11-06 | 923 | 923 | 905 | 920 | 34,996 | 3,899.38 |
| 1985-11-05 | 930 | 930 | 910 | 923 | 30,996 | 3,912.09 |
| 1985-11-02 | 950 | 950 | 940 | 940 | 5,999 | 3,984.15 |
| 1985-11-01 | 970 | 970 | 950 | 950 | 21,997 | 4,026.53 |
| 1985-10-31 | 982 | 982 | 965 | 975 | 80,990 | 4,132.49 |
| 1985-10-30 | 975 | 975 | 967 | 975 | 117,985 | 4,132.49 |
| 1985-10-29 | 976 | 978 | 965 | 965 | 172,978 | 4,090.11 |
| 1985-10-28 | 949 | 969 | 948 | 969 | 73,991 | 4,107.06 |
| 1985-10-26 | 925 | 950 | 925 | 950 | 31,996 | 4,026.53 |
| 1985-10-25 | 920 | 937 | 920 | 933 | 72,991 | 3,954.48 |
| 1985-10-24 | 908 | 910 | 900 | 910 | 21,997 | 3,856.99 |
| 1985-10-23 | 912 | 912 | 901 | 910 | 30,996 | 3,856.99 |
| 1985-10-22 | 910 | 910 | 901 | 909 | 3,999 | 3,852.76 |
| 1985-10-21 | 900 | 910 | 900 | 910 | 8,999 | 3,856.99 |
| 1985-10-19 | 910 | 910 | 900 | 900 | 7,999 | 3,814.61 |
| 1985-10-18 | 918 | 919 | 910 | 910 | 27,996 | 3,856.99 |
| 1985-10-17 | 929 | 930 | 919 | 920 | 52,993 | 3,899.38 |
| 1985-10-16 | 920 | 925 | 919 | 925 | 38,995 | 3,920.57 |
| 1985-10-15 | 903 | 930 | 900 | 930 | 63,992 | 3,941.76 |
| 1985-10-14 | 895 | 905 | 895 | 905 | 21,997 | 3,835.80 |
| 1985-10-11 | 900 | 905 | 890 | 905 | 55,993 | 3,835.80 |
| 1985-10-09 | 879 | 900 | 879 | 900 | 69,991 | 3,814.61 |
| 1985-10-08 | 865 | 880 | 865 | 880 | 61,992 | 3,729.84 |
| 1985-10-07 | 870 | 879 | 870 | 871 | 11,998 | 3,691.69 |
| 1985-10-05 | 879 | 879 | 879 | 879 | 3,999 | 3,725.60 |
| 1985-10-04 | 870 | 880 | 863 | 880 | 19,997 | 3,729.84 |
| 1985-10-03 | 870 | 880 | 870 | 880 | 9,999 | 3,729.84 |
| 1985-10-02 | 860 | 890 | 860 | 880 | 10,999 | 3,729.84 |
| 1985-10-01 | 846 | 870 | 844 | 870 | 189,976 | 3,687.46 |
| 1985-09-30 | 851 | 860 | 851 | 854 | 23,997 | 3,619.64 |
| 1985-09-28 | 844 | 855 | 844 | 845 | 16,998 | 3,581.49 |
| 1985-09-27 | 846 | 854 | 846 | 846 | 80,990 | 3,585.73 |
| 1985-09-26 | 875 | 905 | 849 | 849 | 124,984 | 3,598.45 |
| 1985-09-25 | 908 | 908 | 890 | 890 | 26,997 | 3,772.23 |
| 1985-09-24 | 910 | 920 | 910 | 910 | 21,997 | 3,856.99 |
| 1985-09-21 | 930 | 930 | 930 | 930 | 11,998 | 3,941.76 |
| 1985-09-20 | 930 | 940 | 900 | 940 | 90,988 | 3,984.15 |
| 1985-09-19 | 945 | 945 | 945 | 945 | 8,999 | 4,005.34 |
| 1985-09-18 | 960 | 960 | 945 | 945 | 63,992 | 4,005.34 |
| 1985-09-17 | 945 | 953 | 945 | 953 | 24,997 | 4,039.25 |
| 1985-09-13 | 944 | 950 | 944 | 947 | 22,997 | 4,013.82 |
| 1985-09-12 | 931 | 954 | 931 | 954 | 17,998 | 4,043.49 |
| 1985-09-11 | 931 | 931 | 931 | 931 | 9,999 | 3,946 |
| 1985-09-10 | 901 | 901 | 901 | 901 | 1,000 | 3,818.85 |
| 1985-09-09 | 900 | 900 | 900 | 900 | 19,997 | 3,814.61 |
| 1985-09-07 | 885 | 885 | 880 | 880 | 18,998 | 3,729.84 |
| 1985-09-06 | 894 | 900 | 890 | 900 | 19,997 | 3,814.61 |
| 1985-09-05 | 880 | 895 | 880 | 895 | 7,999 | 3,793.42 |
| 1985-09-04 | 899 | 899 | 880 | 899 | 26,997 | 3,810.37 |
| 1985-09-03 | 901 | 901 | 900 | 901 | 4,999 | 3,818.85 |
| 1985-08-31 | 900 | 900 | 900 | 900 | 5,999 | 3,814.61 |
| 1985-08-30 | 910 | 910 | 900 | 910 | 31,996 | 3,856.99 |
| 1985-08-29 | 911 | 911 | 911 | 911 | 3,999 | 3,861.23 |
| 1985-08-28 | 905 | 910 | 905 | 909 | 23,997 | 3,852.76 |
| 1985-08-27 | 910 | 910 | 900 | 900 | 18,998 | 3,814.61 |
| 1985-08-26 | 911 | 911 | 910 | 910 | 9,999 | 3,856.99 |
| 1985-08-24 | 924 | 924 | 910 | 911 | 26,997 | 3,861.23 |
| 1985-08-23 | 938 | 938 | 924 | 924 | 3,999 | 3,916.33 |
| 1985-08-22 | 940 | 940 | 940 | 940 | 3,999 | 3,984.15 |
| 1985-08-21 | 940 | 940 | 920 | 920 | 3,999 | 3,899.38 |
| 1985-08-20 | 949 | 950 | 949 | 949 | 12,998 | 4,022.29 |
| 1985-08-19 | 950 | 950 | 950 | 950 | 3,000 | 4,026.53 |
| 1985-08-17 | 950 | 950 | 950 | 950 | 15,998 | 4,026.53 |
| 1985-08-16 | 950 | 951 | 950 | 950 | 41,995 | 4,026.53 |
| 1985-08-15 | 950 | 950 | 950 | 950 | 29,996 | 4,026.53 |
| 1985-08-14 | 941 | 950 | 941 | 950 | 11,998 | 4,026.53 |
| 1985-08-13 | 940 | 950 | 940 | 950 | 34,996 | 4,026.53 |
| 1985-08-12 | 931 | 940 | 931 | 940 | 26,997 | 3,984.15 |
| 1985-08-09 | 935 | 941 | 935 | 941 | 18,998 | 3,988.39 |
| 1985-08-08 | 920 | 940 | 920 | 935 | 42,994 | 3,962.96 |
| 1985-08-07 | 950 | 950 | 920 | 920 | 14,998 | 3,899.38 |
| 1985-08-06 | 929 | 954 | 925 | 954 | 18,998 | 4,043.49 |
| 1985-08-05 | 920 | 930 | 919 | 930 | 16,998 | 3,941.76 |
| 1985-08-03 | 921 | 921 | 921 | 921 | 6,999 | 3,903.62 |
| 1985-08-02 | 920 | 920 | 920 | 920 | 3,000 | 3,899.38 |
| 1985-08-01 | 900 | 905 | 900 | 900 | 18,998 | 3,814.61 |
| 1985-07-31 | 866 | 900 | 866 | 900 | 8,999 | 3,814.61 |
| 1985-07-30 | 886 | 888 | 864 | 864 | 31,996 | 3,662.03 |
| 1985-07-29 | 890 | 895 | 890 | 890 | 24,997 | 3,772.23 |
| 1985-07-27 | 890 | 898 | 890 | 898 | 26,997 | 3,806.13 |
| 1985-07-26 | 900 | 900 | 891 | 900 | 11,998 | 3,814.61 |
| 1985-07-25 | 900 | 900 | 890 | 900 | 24,997 | 3,814.61 |
| 1985-07-24 | 900 | 901 | 900 | 900 | 34,996 | 3,814.61 |
| 1985-07-23 | 906 | 906 | 900 | 900 | 9,999 | 3,814.61 |
| 1985-07-22 | 910 | 910 | 905 | 905 | 18,998 | 3,835.80 |
| 1985-07-20 | 910 | 911 | 910 | 911 | 19,997 | 3,861.23 |
| 1985-07-19 | 923 | 923 | 911 | 911 | 13,998 | 3,861.23 |
| 1985-07-18 | 928 | 928 | 920 | 928 | 23,997 | 3,933.29 |
| 1985-07-17 | 900 | 928 | 900 | 928 | 37,995 | 3,933.29 |
| 1985-07-16 | 902 | 910 | 900 | 910 | 31,996 | 3,856.99 |
| 1985-07-15 | 912 | 912 | 905 | 910 | 23,997 | 3,856.99 |
| 1985-07-12 | 928 | 928 | 920 | 920 | 39,995 | 3,899.38 |
| 1985-07-11 | 955 | 955 | 922 | 922 | 58,992 | 3,907.86 |
| 1985-07-10 | 975 | 975 | 960 | 960 | 66,991 | 4,068.92 |
| 1985-07-09 | 990 | 990 | 989 | 990 | 23,997 | 4,196.07 |
| 1985-07-08 | 1,010 | 1,010 | 1,000 | 1,000 | 19,997 | 4,238.46 |
| 1985-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 12,998 | 4,238.46 |
| 1985-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,999 | 4,238.46 |
| 1985-07-04 | 1,010 | 1,010 | 1,000 | 1,010 | 13,998 | 4,280.84 |
| 1985-07-03 | 1,000 | 1,010 | 1,000 | 1,010 | 14,998 | 4,280.84 |
| 1985-07-02 | 1,030 | 1,030 | 1,000 | 1,000 | 10,999 | 4,238.46 |
| 1985-07-01 | 1,000 | 1,020 | 1,000 | 1,020 | 12,998 | 4,323.22 |
| 1985-06-29 | 1,010 | 1,020 | 1,000 | 1,000 | 6,999 | 4,238.46 |
| 1985-06-28 | 1,030 | 1,040 | 1,010 | 1,010 | 40,995 | 4,280.84 |
| 1985-06-27 | 1,020 | 1,040 | 1,000 | 1,040 | 8,999 | 4,407.99 |
| 1985-06-26 | 1,000 | 1,020 | 1,000 | 1,020 | 52,993 | 4,323.22 |
| 1985-06-25 | 1,000 | 1,010 | 1,000 | 1,000 | 40,995 | 4,238.46 |
| 1985-06-24 | 1,000 | 1,000 | 990 | 1,000 | 63,992 | 4,238.46 |
| 1985-06-21 | 980 | 1,000 | 970 | 1,000 | 43,994 | 4,238.46 |
| 1985-06-20 | 990 | 990 | 966 | 980 | 54,993 | 4,153.69 |
| 1985-06-19 | 1,010 | 1,010 | 990 | 995 | 17,998 | 4,217.26 |
| 1985-06-18 | 991 | 1,020 | 986 | 1,020 | 101,987 | 4,323.22 |
| 1985-06-17 | 1,000 | 1,000 | 995 | 1,000 | 70,991 | 4,238.46 |
| 1985-06-15 | 1,000 | 1,020 | 1,000 | 1,000 | 6,999 | 4,238.46 |
| 1985-06-14 | 1,000 | 1,010 | 995 | 1,010 | 58,992 | 4,280.84 |
| 1985-06-13 | 1,010 | 1,020 | 1,010 | 1,010 | 12,998 | 4,280.84 |
| 1985-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 58,992 | 4,323.22 |
| 1985-06-11 | 1,020 | 1,030 | 1,000 | 1,000 | 52,993 | 4,238.46 |
| 1985-06-10 | 1,030 | 1,030 | 1,000 | 1,010 | 39,995 | 4,280.84 |
| 1985-06-07 | 1,010 | 1,030 | 1,000 | 1,030 | 6,999 | 4,365.61 |
| 1985-06-06 | 1,030 | 1,040 | 1,000 | 1,000 | 13,998 | 4,238.46 |
| 1985-06-05 | 1,000 | 1,050 | 1,000 | 1,050 | 15,998 | 4,450.38 |
| 1985-06-04 | 992 | 1,000 | 990 | 995 | 29,996 | 4,217.26 |
| 1985-06-03 | 1,010 | 1,030 | 994 | 994 | 70,991 | 4,213.02 |
| 1985-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 17,998 | 4,280.84 |
| 1985-05-31 | 1,010 | 1,030 | 1,010 | 1,010 | 66,991 | 4,280.84 |
| 1985-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 30,996 | 4,323.22 |
| 1985-05-29 | 1,030 | 1,040 | 1,020 | 1,030 | 70,991 | 4,365.61 |
| 1985-05-28 | 1,040 | 1,040 | 1,030 | 1,030 | 15,998 | 4,365.61 |
| 1985-05-27 | 1,040 | 1,060 | 1,040 | 1,050 | 27,996 | 4,450.38 |
| 1985-05-25 | 1,030 | 1,050 | 1,030 | 1,050 | 74,990 | 4,450.38 |
| 1985-05-24 | 1,060 | 1,060 | 1,050 | 1,050 | 13,998 | 4,450.38 |
| 1985-05-23 | 1,050 | 1,060 | 1,040 | 1,050 | 19,997 | 4,450.38 |
| 1985-05-22 | 1,080 | 1,080 | 1,040 | 1,060 | 9,999 | 4,492.76 |
| 1985-05-21 | 1,080 | 1,080 | 1,080 | 1,080 | 7,999 | 4,577.53 |
| 1985-05-20 | 1,060 | 1,060 | 1,030 | 1,040 | 87,989 | 4,407.99 |
| 1985-05-18 | 1,060 | 1,060 | 1,040 | 1,060 | 10,999 | 4,492.76 |
| 1985-05-17 | 1,050 | 1,050 | 1,040 | 1,040 | 66,991 | 4,407.99 |
| 1985-05-16 | 1,050 | 1,090 | 1,050 | 1,060 | 28,996 | 4,492.76 |
| 1985-05-15 | 1,070 | 1,070 | 1,030 | 1,030 | 47,994 | 4,365.61 |
| 1985-05-14 | 1,080 | 1,090 | 1,050 | 1,050 | 202,974 | 4,450.38 |
| 1985-05-13 | 1,110 | 1,110 | 1,100 | 1,100 | 109,986 | 4,662.30 |
| 1985-05-10 | 1,130 | 1,130 | 1,100 | 1,100 | 112,986 | 4,662.30 |
| 1985-05-09 | 1,110 | 1,140 | 1,110 | 1,130 | 14,998 | 4,789.45 |
| 1985-05-08 | 1,110 | 1,110 | 1,100 | 1,100 | 50,993 | 4,662.30 |
| 1985-05-07 | 1,130 | 1,150 | 1,120 | 1,120 | 68,991 | 4,747.07 |
| 1985-05-04 | 1,120 | 1,140 | 1,120 | 1,130 | 8,999 | 4,789.45 |
| 1985-05-02 | 1,120 | 1,120 | 1,120 | 1,120 | 7,999 | 4,747.07 |
| 1985-05-01 | 1,100 | 1,150 | 1,100 | 1,110 | 111,986 | 4,704.69 |
| 1985-04-30 | 1,100 | 1,120 | 1,100 | 1,120 | 23,997 | 4,747.07 |
| 1985-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 15,998 | 4,662.30 |
| 1985-04-26 | 1,150 | 1,150 | 1,090 | 1,100 | 154,980 | 4,662.30 |
| 1985-04-25 | 1,100 | 1,120 | 1,100 | 1,120 | 34,996 | 4,747.07 |
| 1985-04-24 | 1,080 | 1,080 | 1,070 | 1,080 | 60,992 | 4,577.53 |
| 1985-04-23 | 1,070 | 1,090 | 1,070 | 1,080 | 89,988 | 4,577.53 |
| 1985-04-22 | 1,110 | 1,110 | 1,090 | 1,100 | 35,995 | 4,662.30 |
| 1985-04-20 | 1,110 | 1,120 | 1,100 | 1,100 | 16,998 | 4,662.30 |
| 1985-04-19 | 1,050 | 1,120 | 1,050 | 1,120 | 166,979 | 4,747.07 |
| 1985-04-18 | 1,080 | 1,100 | 1,070 | 1,070 | 107,986 | 4,535.15 |
| 1985-04-17 | 1,050 | 1,100 | 1,050 | 1,100 | 161,979 | 4,662.30 |
| 1985-04-16 | 1,050 | 1,090 | 1,050 | 1,080 | 89,988 | 4,577.53 |
| 1985-04-15 | 1,120 | 1,130 | 1,110 | 1,110 | 46,994 | 4,704.69 |
| 1985-04-12 | 1,130 | 1,140 | 1,110 | 1,110 | 131,983 | 4,704.69 |
| 1985-04-11 | 1,100 | 1,130 | 1,090 | 1,130 | 81,990 | 4,789.45 |
| 1985-04-10 | 1,050 | 1,110 | 1,050 | 1,110 | 175,977 | 4,704.69 |
| 1985-04-09 | 1,050 | 1,050 | 1,050 | 1,050 | 18,998 | 4,450.38 |
| 1985-04-08 | 1,030 | 1,050 | 1,010 | 1,050 | 26,997 | 4,450.38 |
| 1985-04-06 | 1,020 | 1,040 | 1,010 | 1,010 | 72,991 | 4,280.84 |
| 1985-04-05 | 1,030 | 1,030 | 1,020 | 1,020 | 70,991 | 4,323.22 |
| 1985-04-04 | 1,040 | 1,040 | 1,030 | 1,030 | 60,992 | 4,365.61 |
| 1985-04-03 | 1,030 | 1,040 | 1,020 | 1,030 | 43,994 | 4,365.61 |
| 1985-04-02 | 1,010 | 1,030 | 1,000 | 1,020 | 163,979 | 4,323.22 |
| 1985-04-01 | 1,010 | 1,010 | 1,000 | 1,010 | 38,995 | 4,280.84 |
| 1985-03-30 | 1,010 | 1,020 | 1,000 | 1,000 | 18,998 | 4,238.46 |
| 1985-03-29 | 1,020 | 1,020 | 1,010 | 1,020 | 30,996 | 4,323.22 |
| 1985-03-28 | 1,060 | 1,060 | 1,010 | 1,020 | 74,990 | 4,323.22 |
| 1985-03-27 | 1,070 | 1,070 | 1,050 | 1,050 | 174,978 | 4,450.38 |
| 1985-03-26 | 1,060 | 1,080 | 1,060 | 1,080 | 54,993 | 4,577.53 |
| 1985-03-25 | 1,060 | 1,080 | 1,060 | 1,070 | 43,994 | 4,535.15 |
| 1985-03-23 | 1,080 | 1,080 | 1,080 | 1,080 | 11,998 | 4,577.53 |
| 1985-03-22 | 1,060 | 1,080 | 1,060 | 1,080 | 39,995 | 4,577.53 |
| 1985-03-20 | 1,080 | 1,080 | 1,060 | 1,060 | 32,996 | 4,492.76 |
| 1985-03-19 | 1,080 | 1,080 | 1,080 | 1,080 | 35,995 | 4,577.53 |
| 1985-03-18 | 1,060 | 1,100 | 1,060 | 1,080 | 53,993 | 4,577.53 |
| 1985-03-16 | 1,050 | 1,060 | 1,050 | 1,060 | 28,996 | 4,492.76 |
| 1985-03-15 | 1,070 | 1,070 | 1,050 | 1,050 | 118,985 | 4,450.38 |
| 1985-03-14 | 1,070 | 1,080 | 1,060 | 1,080 | 69,991 | 4,577.53 |
| 1985-03-13 | 1,080 | 1,080 | 1,070 | 1,080 | 134,983 | 4,577.53 |
| 1985-03-12 | 1,100 | 1,100 | 1,080 | 1,080 | 12,998 | 4,577.53 |
| 1985-03-11 | 1,110 | 1,110 | 1,090 | 1,100 | 21,997 | 4,662.30 |
| 1985-03-08 | 1,130 | 1,130 | 1,100 | 1,100 | 52,993 | 4,662.30 |
| 1985-03-07 | 1,130 | 1,150 | 1,120 | 1,120 | 26,997 | 4,747.07 |
| 1985-03-06 | 1,130 | 1,150 | 1,120 | 1,150 | 40,995 | 4,874.22 |
| 1985-03-05 | 1,170 | 1,170 | 1,130 | 1,130 | 62,992 | 4,789.45 |
| 1985-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 96,988 | 4,874.22 |
| 1985-03-02 | 1,160 | 1,160 | 1,140 | 1,140 | 24,997 | 4,831.84 |
| 1985-03-01 | 1,180 | 1,200 | 1,170 | 1,180 | 27,996 | 5,001.38 |
| 1985-02-28 | 1,160 | 1,170 | 1,150 | 1,170 | 14,998 | 4,958.99 |
| 1985-02-27 | 1,170 | 1,170 | 1,170 | 1,170 | 9,999 | 4,958.99 |
| 1985-02-26 | 1,160 | 1,190 | 1,150 | 1,190 | 50,993 | 5,043.76 |
| 1985-02-25 | 1,180 | 1,190 | 1,150 | 1,150 | 62,992 | 4,874.22 |
| 1985-02-23 | 1,190 | 1,190 | 1,170 | 1,180 | 20,997 | 5,001.38 |
| 1985-02-22 | 1,220 | 1,220 | 1,200 | 1,200 | 11,998 | 5,086.15 |
| 1985-02-21 | 1,220 | 1,230 | 1,210 | 1,210 | 41,995 | 5,128.53 |
| 1985-02-20 | 1,190 | 1,220 | 1,190 | 1,210 | 22,997 | 5,128.53 |
| 1985-02-19 | 1,200 | 1,210 | 1,180 | 1,200 | 19,997 | 5,086.15 |
| 1985-02-18 | 1,220 | 1,220 | 1,200 | 1,200 | 21,997 | 5,086.15 |
| 1985-02-16 | 1,220 | 1,220 | 1,200 | 1,200 | 58,992 | 5,086.15 |
| 1985-02-15 | 1,190 | 1,230 | 1,190 | 1,230 | 80,990 | 5,213.30 |
| 1985-02-14 | 1,190 | 1,190 | 1,190 | 1,190 | 9,999 | 5,043.76 |
| 1985-02-13 | 1,180 | 1,190 | 1,170 | 1,180 | 32,996 | 5,001.38 |
| 1985-02-12 | 1,150 | 1,180 | 1,130 | 1,180 | 50,993 | 5,001.38 |
| 1985-02-08 | 1,130 | 1,150 | 1,120 | 1,140 | 99,987 | 4,831.84 |
| 1985-02-07 | 1,130 | 1,140 | 1,110 | 1,120 | 277,964 | 4,747.07 |
| 1985-02-06 | 1,180 | 1,200 | 1,120 | 1,120 | 48,994 | 4,747.07 |
| 1985-02-05 | 1,190 | 1,210 | 1,190 | 1,200 | 37,995 | 5,086.15 |
| 1985-02-04 | 1,190 | 1,210 | 1,190 | 1,210 | 8,999 | 5,128.53 |
| 1985-02-01 | 1,190 | 1,220 | 1,190 | 1,220 | 17,998 | 5,170.92 |
| 1985-01-31 | 1,220 | 1,230 | 1,210 | 1,230 | 16,998 | 5,213.30 |
| 1985-01-30 | 1,220 | 1,230 | 1,190 | 1,200 | 77,990 | 5,086.15 |
| 1985-01-29 | 1,210 | 1,220 | 1,200 | 1,210 | 121,984 | 5,128.53 |
| 1985-01-28 | 1,240 | 1,240 | 1,200 | 1,220 | 21,997 | 5,170.92 |
| 1985-01-26 | 1,240 | 1,260 | 1,240 | 1,260 | 30,996 | 5,340.45 |
| 1985-01-25 | 1,250 | 1,250 | 1,240 | 1,240 | 16,998 | 5,255.69 |
| 1985-01-24 | 1,280 | 1,280 | 1,250 | 1,270 | 94,988 | 5,382.84 |
| 1985-01-23 | 1,300 | 1,300 | 1,270 | 1,280 | 22,997 | 5,425.22 |
| 1985-01-22 | 1,300 | 1,300 | 1,290 | 1,300 | 25,997 | 5,509.99 |
| 1985-01-21 | 1,280 | 1,300 | 1,280 | 1,280 | 21,997 | 5,425.22 |
| 1985-01-19 | 1,280 | 1,280 | 1,280 | 1,280 | 16,998 | 5,425.22 |
| 1985-01-18 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 5,552.38 |
| 1985-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 16,998 | 5,425.22 |
| 1985-01-16 | 1,280 | 1,330 | 1,280 | 1,330 | 51,993 | 5,637.15 |
| 1985-01-14 | 1,270 | 1,280 | 1,250 | 1,250 | 37,995 | 5,298.07 |
| 1985-01-11 | 1,290 | 1,290 | 1,270 | 1,270 | 65,992 | 5,382.84 |
| 1985-01-10 | 1,310 | 1,310 | 1,270 | 1,270 | 74,990 | 5,382.84 |
| 1985-01-09 | 1,270 | 1,300 | 1,270 | 1,300 | 16,998 | 5,509.99 |
| 1985-01-08 | 1,250 | 1,270 | 1,250 | 1,270 | 22,997 | 5,382.84 |
| 1985-01-07 | 1,260 | 1,260 | 1,240 | 1,240 | 34,996 | 5,255.69 |
| 1985-01-05 | 1,230 | 1,250 | 1,230 | 1,240 | 31,996 | 5,255.69 |
| 1985-01-04 | 1,260 | 1,260 | 1,250 | 1,250 | 21,997 | 5,298.07 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
