8604 野村ホールディングス(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 | 1,070 | 1,090 | 1,060 | 1,060 | 577,000 | 980.12 |
| 1985-12-27 | 1,060 | 1,070 | 1,050 | 1,060 | 534,000 | 980.12 |
| 1985-12-26 | 1,060 | 1,070 | 1,040 | 1,060 | 2,101,999 | 980.12 |
| 1985-12-25 | 1,060 | 1,080 | 1,060 | 1,070 | 529,000 | 989.37 |
| 1985-12-24 | 1,070 | 1,090 | 1,060 | 1,060 | 726,000 | 980.12 |
| 1985-12-23 | 1,080 | 1,090 | 1,060 | 1,090 | 781,000 | 1,007.86 |
| 1985-12-21 | 1,080 | 1,090 | 1,060 | 1,090 | 315,000 | 1,007.86 |
| 1985-12-20 | 1,080 | 1,090 | 1,050 | 1,060 | 1,246,000 | 980.12 |
| 1985-12-19 | 1,100 | 1,110 | 1,070 | 1,110 | 1,115,000 | 1,026.35 |
| 1985-12-18 | 1,120 | 1,130 | 1,110 | 1,130 | 764,000 | 1,044.85 |
| 1985-12-17 | 1,140 | 1,140 | 1,130 | 1,140 | 1,377,000 | 1,054.09 |
| 1985-12-16 | 1,130 | 1,140 | 1,110 | 1,140 | 1,368,000 | 1,054.09 |
| 1985-12-13 | 1,130 | 1,130 | 1,110 | 1,130 | 2,857,999 | 1,044.85 |
| 1985-12-12 | 1,110 | 1,140 | 1,100 | 1,110 | 2,749,999 | 1,026.35 |
| 1985-12-11 | 1,010 | 1,110 | 1,010 | 1,100 | 3,301,999 | 1,017.11 |
| 1985-12-10 | 1,010 | 1,020 | 1,000 | 1,010 | 1,881,999 | 933.89 |
| 1985-12-09 | 1,010 | 1,020 | 1,010 | 1,010 | 706,000 | 933.89 |
| 1985-12-07 | 1,000 | 1,040 | 1,000 | 1,040 | 866,000 | 961.63 |
| 1985-12-06 | 1,020 | 1,030 | 1,000 | 1,000 | 1,591,000 | 924.64 |
| 1985-12-05 | 1,030 | 1,040 | 1,020 | 1,020 | 1,430,000 | 943.14 |
| 1985-12-04 | 1,030 | 1,040 | 1,030 | 1,030 | 553,000 | 952.38 |
| 1985-12-03 | 1,040 | 1,050 | 1,030 | 1,040 | 4,692,999 | 961.63 |
| 1985-12-02 | 1,030 | 1,050 | 1,020 | 1,040 | 772,000 | 961.63 |
| 1985-11-30 | 1,020 | 1,030 | 1,020 | 1,030 | 458,000 | 952.38 |
| 1985-11-29 | 1,010 | 1,040 | 1,010 | 1,030 | 784,000 | 952.38 |
| 1985-11-28 | 1,010 | 1,020 | 1,010 | 1,020 | 1,274,000 | 943.14 |
| 1985-11-27 | 1,050 | 1,060 | 1,040 | 1,040 | 1,168,000 | 961.63 |
| 1985-11-26 | 1,070 | 1,080 | 1,060 | 1,060 | 1,069,000 | 980.12 |
| 1985-11-25 | 1,070 | 1,100 | 1,070 | 1,090 | 812,000 | 1,007.86 |
| 1985-11-22 | 1,040 | 1,100 | 1,040 | 1,100 | 1,177,000 | 1,017.11 |
| 1985-11-21 | 1,030 | 1,040 | 1,020 | 1,040 | 674,000 | 961.63 |
| 1985-11-20 | 1,000 | 1,030 | 1,000 | 1,030 | 2,253,999 | 952.38 |
| 1985-11-19 | 1,000 | 1,020 | 1,000 | 1,010 | 858,000 | 933.89 |
| 1985-11-18 | 1,020 | 1,020 | 1,000 | 1,010 | 547,000 | 933.89 |
| 1985-11-16 | 1,010 | 1,020 | 1,000 | 1,020 | 895,000 | 943.14 |
| 1985-11-15 | 1,000 | 1,020 | 1,000 | 1,020 | 1,957,999 | 943.14 |
| 1985-11-14 | 1,030 | 1,040 | 995 | 1,020 | 2,504,999 | 943.14 |
| 1985-11-13 | 1,030 | 1,050 | 1,030 | 1,040 | 963,000 | 961.63 |
| 1985-11-12 | 1,050 | 1,060 | 1,030 | 1,050 | 1,675,000 | 970.87 |
| 1985-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 2,169,999 | 970.87 |
| 1985-11-08 | 1,090 | 1,100 | 1,070 | 1,070 | 1,288,000 | 989.37 |
| 1985-11-07 | 1,090 | 1,100 | 1,080 | 1,090 | 627,000 | 1,007.86 |
| 1985-11-06 | 1,090 | 1,100 | 1,080 | 1,100 | 908,000 | 1,017.11 |
| 1985-11-05 | 1,090 | 1,090 | 1,080 | 1,090 | 946,000 | 1,007.86 |
| 1985-11-02 | 1,080 | 1,090 | 1,080 | 1,090 | 1,032,000 | 1,007.86 |
| 1985-11-01 | 1,120 | 1,120 | 1,070 | 1,090 | 1,668,000 | 1,007.86 |
| 1985-10-31 | 1,100 | 1,140 | 1,090 | 1,120 | 1,632,000 | 1,035.60 |
| 1985-10-30 | 1,090 | 1,110 | 1,080 | 1,090 | 1,683,000 | 1,007.86 |
| 1985-10-29 | 1,100 | 1,100 | 1,070 | 1,090 | 2,300,999 | 1,007.86 |
| 1985-10-28 | 1,130 | 1,140 | 1,110 | 1,110 | 1,263,000 | 1,026.35 |
| 1985-10-26 | 1,120 | 1,140 | 1,100 | 1,130 | 1,365,000 | 1,044.85 |
| 1985-10-25 | 1,180 | 1,190 | 1,160 | 1,170 | 1,156,000 | 1,081.83 |
| 1985-10-24 | 1,170 | 1,190 | 1,170 | 1,180 | 599,000 | 1,091.08 |
| 1985-10-23 | 1,170 | 1,180 | 1,170 | 1,170 | 475,000 | 1,081.83 |
| 1985-10-22 | 1,180 | 1,190 | 1,170 | 1,170 | 494,000 | 1,081.83 |
| 1985-10-21 | 1,190 | 1,200 | 1,180 | 1,180 | 327,000 | 1,091.08 |
| 1985-10-19 | 1,190 | 1,200 | 1,180 | 1,200 | 264,000 | 1,109.57 |
| 1985-10-18 | 1,180 | 1,200 | 1,180 | 1,190 | 870,000 | 1,100.32 |
| 1985-10-17 | 1,190 | 1,200 | 1,180 | 1,190 | 958,000 | 1,100.32 |
| 1985-10-16 | 1,230 | 1,230 | 1,190 | 1,210 | 754,000 | 1,118.82 |
| 1985-10-15 | 1,230 | 1,240 | 1,220 | 1,240 | 910,000 | 1,146.56 |
| 1985-10-14 | 1,210 | 1,230 | 1,210 | 1,220 | 457,000 | 1,128.06 |
| 1985-10-11 | 1,200 | 1,220 | 1,190 | 1,210 | 454,000 | 1,118.82 |
| 1985-10-09 | 1,210 | 1,220 | 1,190 | 1,190 | 530,000 | 1,100.32 |
| 1985-10-08 | 1,210 | 1,220 | 1,190 | 1,190 | 859,000 | 1,100.32 |
| 1985-10-07 | 1,210 | 1,230 | 1,200 | 1,220 | 241,000 | 1,128.06 |
| 1985-10-05 | 1,240 | 1,250 | 1,210 | 1,210 | 233,000 | 1,118.82 |
| 1985-10-04 | 1,260 | 1,270 | 1,230 | 1,250 | 566,000 | 1,155.80 |
| 1985-10-03 | 1,280 | 1,280 | 1,250 | 1,250 | 1,622,000 | 1,155.80 |
| 1985-10-02 | 1,230 | 1,270 | 1,220 | 1,240 | 2,084,999 | 1,146.56 |
| 1985-10-01 | 1,230 | 1,240 | 1,190 | 1,190 | 980,000 | 1,100.32 |
| 1985-09-30 | 1,180 | 1,250 | 1,150 | 1,210 | 653,000 | 1,118.82 |
| 1985-09-28 | 1,210 | 1,220 | 1,200 | 1,200 | 293,000 | 1,109.57 |
| 1985-09-27 | 1,280 | 1,300 | 1,210 | 1,250 | 2,022,999 | 1,155.80 |
| 1985-09-26 | 1,280 | 1,290 | 1,250 | 1,270 | 3,754,999 | 1,174.29 |
| 1985-09-25 | 1,140 | 1,170 | 1,130 | 1,170 | 1,637,000 | 1,060.62 |
| 1985-09-24 | 1,150 | 1,180 | 1,130 | 1,130 | 1,535,000 | 1,024.36 |
| 1985-09-21 | 1,100 | 1,150 | 1,090 | 1,150 | 1,464,000 | 1,042.49 |
| 1985-09-20 | 1,130 | 1,140 | 1,100 | 1,110 | 2,175,000 | 1,006.23 |
| 1985-09-19 | 1,160 | 1,170 | 1,130 | 1,130 | 2,035,000 | 1,024.36 |
| 1985-09-18 | 1,160 | 1,170 | 1,160 | 1,170 | 1,327,000 | 1,060.62 |
| 1985-09-17 | 1,180 | 1,180 | 1,170 | 1,180 | 1,237,000 | 1,069.68 |
| 1985-09-13 | 1,180 | 1,190 | 1,180 | 1,180 | 992,000 | 1,069.68 |
| 1985-09-12 | 1,190 | 1,210 | 1,180 | 1,190 | 1,136,000 | 1,078.75 |
| 1985-09-11 | 1,180 | 1,190 | 1,170 | 1,180 | 781,000 | 1,069.68 |
| 1985-09-10 | 1,160 | 1,170 | 1,160 | 1,160 | 782,000 | 1,051.55 |
| 1985-09-09 | 1,170 | 1,180 | 1,160 | 1,160 | 300,000 | 1,051.55 |
| 1985-09-07 | 1,170 | 1,190 | 1,160 | 1,190 | 382,000 | 1,078.75 |
| 1985-09-06 | 1,200 | 1,200 | 1,160 | 1,170 | 851,000 | 1,060.62 |
| 1985-09-05 | 1,200 | 1,200 | 1,180 | 1,180 | 376,000 | 1,069.68 |
| 1985-09-04 | 1,210 | 1,210 | 1,190 | 1,190 | 682,000 | 1,078.75 |
| 1985-09-03 | 1,220 | 1,230 | 1,210 | 1,210 | 1,673,000 | 1,096.88 |
| 1985-09-02 | 1,230 | 1,240 | 1,220 | 1,230 | 337,000 | 1,115.01 |
| 1985-08-31 | 1,230 | 1,240 | 1,220 | 1,240 | 696,000 | 1,124.07 |
| 1985-08-30 | 1,240 | 1,250 | 1,230 | 1,230 | 642,000 | 1,115.01 |
| 1985-08-29 | 1,260 | 1,260 | 1,230 | 1,230 | 972,000 | 1,115.01 |
| 1985-08-28 | 1,220 | 1,270 | 1,210 | 1,260 | 3,812,000 | 1,142.20 |
| 1985-08-27 | 1,220 | 1,230 | 1,200 | 1,220 | 762,000 | 1,105.94 |
| 1985-08-26 | 1,220 | 1,230 | 1,210 | 1,220 | 583,000 | 1,105.94 |
| 1985-08-24 | 1,210 | 1,230 | 1,200 | 1,220 | 648,000 | 1,105.94 |
| 1985-08-23 | 1,220 | 1,220 | 1,200 | 1,220 | 906,000 | 1,105.94 |
| 1985-08-22 | 1,230 | 1,240 | 1,220 | 1,220 | 771,000 | 1,105.94 |
| 1985-08-21 | 1,230 | 1,240 | 1,220 | 1,220 | 747,000 | 1,105.94 |
| 1985-08-20 | 1,240 | 1,250 | 1,230 | 1,230 | 467,000 | 1,115.01 |
| 1985-08-19 | 1,230 | 1,250 | 1,230 | 1,250 | 480,000 | 1,133.14 |
| 1985-08-17 | 1,230 | 1,240 | 1,220 | 1,240 | 465,000 | 1,124.07 |
| 1985-08-16 | 1,210 | 1,230 | 1,210 | 1,230 | 1,182,000 | 1,115.01 |
| 1985-08-15 | 1,180 | 1,200 | 1,180 | 1,200 | 775,000 | 1,087.81 |
| 1985-08-14 | 1,180 | 1,200 | 1,180 | 1,180 | 781,000 | 1,069.68 |
| 1985-08-13 | 1,180 | 1,200 | 1,170 | 1,180 | 576,000 | 1,069.68 |
| 1985-08-12 | 1,200 | 1,200 | 1,180 | 1,180 | 654,000 | 1,069.68 |
| 1985-08-09 | 1,180 | 1,220 | 1,180 | 1,200 | 1,008,000 | 1,087.81 |
| 1985-08-08 | 1,180 | 1,190 | 1,170 | 1,170 | 1,132,000 | 1,060.62 |
| 1985-08-07 | 1,180 | 1,180 | 1,160 | 1,180 | 594,000 | 1,069.68 |
| 1985-08-06 | 1,180 | 1,200 | 1,180 | 1,180 | 747,000 | 1,069.68 |
| 1985-08-05 | 1,210 | 1,220 | 1,190 | 1,190 | 361,000 | 1,078.75 |
| 1985-08-03 | 1,210 | 1,220 | 1,190 | 1,210 | 606,000 | 1,096.88 |
| 1985-08-02 | 1,250 | 1,270 | 1,220 | 1,220 | 1,048,000 | 1,105.94 |
| 1985-08-01 | 1,180 | 1,240 | 1,180 | 1,230 | 1,670,000 | 1,115.01 |
| 1985-07-31 | 1,160 | 1,180 | 1,150 | 1,150 | 3,500,000 | 1,042.49 |
| 1985-07-30 | 1,290 | 1,290 | 1,210 | 1,220 | 2,134,000 | 1,105.94 |
| 1985-07-29 | 1,350 | 1,350 | 1,310 | 1,310 | 2,757,000 | 1,187.53 |
| 1985-07-27 | 1,320 | 1,330 | 1,310 | 1,310 | 670,000 | 1,187.53 |
| 1985-07-26 | 1,310 | 1,330 | 1,310 | 1,330 | 1,056,000 | 1,205.66 |
| 1985-07-25 | 1,330 | 1,340 | 1,310 | 1,330 | 989,000 | 1,205.66 |
| 1985-07-24 | 1,320 | 1,330 | 1,300 | 1,310 | 1,144,000 | 1,187.53 |
| 1985-07-23 | 1,330 | 1,350 | 1,310 | 1,310 | 1,689,000 | 1,187.53 |
| 1985-07-22 | 1,310 | 1,330 | 1,300 | 1,300 | 911,000 | 1,178.46 |
| 1985-07-20 | 1,320 | 1,320 | 1,310 | 1,310 | 675,000 | 1,187.53 |
| 1985-07-19 | 1,320 | 1,330 | 1,300 | 1,300 | 1,220,000 | 1,178.46 |
| 1985-07-18 | 1,330 | 1,350 | 1,330 | 1,340 | 1,876,000 | 1,214.73 |
| 1985-07-17 | 1,330 | 1,330 | 1,300 | 1,330 | 1,236,000 | 1,205.66 |
| 1985-07-16 | 1,300 | 1,320 | 1,290 | 1,310 | 1,389,000 | 1,187.53 |
| 1985-07-15 | 1,350 | 1,380 | 1,280 | 1,320 | 2,527,000 | 1,196.60 |
| 1985-07-12 | 1,380 | 1,380 | 1,350 | 1,350 | 2,049,000 | 1,223.79 |
| 1985-07-11 | 1,400 | 1,420 | 1,360 | 1,390 | 5,202,999 | 1,260.05 |
| 1985-07-10 | 1,380 | 1,390 | 1,360 | 1,390 | 3,631,000 | 1,260.05 |
| 1985-07-09 | 1,390 | 1,400 | 1,370 | 1,370 | 3,839,000 | 1,241.92 |
| 1985-07-08 | 1,390 | 1,400 | 1,380 | 1,380 | 5,647,999 | 1,250.99 |
| 1985-07-06 | 1,380 | 1,390 | 1,370 | 1,380 | 7,459,999 | 1,250.99 |
| 1985-07-05 | 1,360 | 1,360 | 1,340 | 1,360 | 12,583,999 | 1,232.86 |
| 1985-07-04 | 1,280 | 1,320 | 1,280 | 1,320 | 5,639,999 | 1,196.60 |
| 1985-07-03 | 1,270 | 1,290 | 1,270 | 1,290 | 1,363,000 | 1,169.40 |
| 1985-07-02 | 1,280 | 1,290 | 1,270 | 1,270 | 1,318,000 | 1,151.27 |
| 1985-07-01 | 1,290 | 1,300 | 1,280 | 1,280 | 1,047,000 | 1,160.33 |
| 1985-06-29 | 1,280 | 1,300 | 1,280 | 1,300 | 967,000 | 1,178.46 |
| 1985-06-28 | 1,300 | 1,300 | 1,270 | 1,270 | 1,825,000 | 1,151.27 |
| 1985-06-27 | 1,320 | 1,330 | 1,270 | 1,290 | 3,820,000 | 1,169.40 |
| 1985-06-26 | 1,290 | 1,330 | 1,280 | 1,320 | 20,577,998 | 1,196.60 |
| 1985-06-25 | 1,260 | 1,270 | 1,250 | 1,250 | 2,316,000 | 1,133.14 |
| 1985-06-24 | 1,270 | 1,280 | 1,250 | 1,250 | 1,344,000 | 1,133.14 |
| 1985-06-22 | 1,260 | 1,280 | 1,260 | 1,280 | 1,733,000 | 1,160.33 |
| 1985-06-21 | 1,250 | 1,260 | 1,240 | 1,260 | 2,169,000 | 1,142.20 |
| 1985-06-20 | 1,290 | 1,290 | 1,250 | 1,280 | 7,221,999 | 1,160.33 |
| 1985-06-19 | 1,250 | 1,270 | 1,240 | 1,270 | 10,775,999 | 1,151.27 |
| 1985-06-18 | 1,180 | 1,240 | 1,170 | 1,210 | 5,452,999 | 1,096.88 |
| 1985-06-17 | 1,160 | 1,190 | 1,160 | 1,180 | 885,000 | 1,069.68 |
| 1985-06-15 | 1,150 | 1,170 | 1,150 | 1,160 | 528,000 | 1,051.55 |
| 1985-06-14 | 1,160 | 1,170 | 1,150 | 1,150 | 860,000 | 1,042.49 |
| 1985-06-13 | 1,180 | 1,190 | 1,170 | 1,170 | 753,000 | 1,060.62 |
| 1985-06-12 | 1,180 | 1,190 | 1,170 | 1,180 | 903,000 | 1,069.68 |
| 1985-06-11 | 1,200 | 1,210 | 1,180 | 1,200 | 1,676,000 | 1,087.81 |
| 1985-06-10 | 1,230 | 1,230 | 1,200 | 1,210 | 5,957,999 | 1,096.88 |
| 1985-06-07 | 1,180 | 1,190 | 1,160 | 1,190 | 4,998,999 | 1,078.75 |
| 1985-06-06 | 1,150 | 1,160 | 1,140 | 1,150 | 1,716,000 | 1,042.49 |
| 1985-06-05 | 1,150 | 1,160 | 1,120 | 1,120 | 2,550,000 | 1,015.29 |
| 1985-06-04 | 1,120 | 1,140 | 1,100 | 1,140 | 1,283,000 | 1,033.42 |
| 1985-06-03 | 1,150 | 1,160 | 1,120 | 1,120 | 1,509,000 | 1,015.29 |
| 1985-06-01 | 1,160 | 1,170 | 1,150 | 1,150 | 838,000 | 1,042.49 |
| 1985-05-31 | 1,170 | 1,170 | 1,140 | 1,140 | 1,682,000 | 1,033.42 |
| 1985-05-30 | 1,180 | 1,180 | 1,150 | 1,170 | 3,663,000 | 1,060.62 |
| 1985-05-29 | 1,090 | 1,160 | 1,090 | 1,140 | 3,560,000 | 1,033.42 |
| 1985-05-28 | 1,080 | 1,100 | 1,060 | 1,070 | 1,180,000 | 969.97 |
| 1985-05-27 | 1,090 | 1,090 | 1,080 | 1,080 | 609,000 | 979.03 |
| 1985-05-25 | 1,100 | 1,100 | 1,080 | 1,080 | 425,000 | 979.03 |
| 1985-05-24 | 1,110 | 1,120 | 1,100 | 1,100 | 792,000 | 997.16 |
| 1985-05-23 | 1,130 | 1,140 | 1,120 | 1,120 | 1,470,000 | 1,015.29 |
| 1985-05-22 | 1,110 | 1,120 | 1,100 | 1,110 | 923,000 | 1,006.23 |
| 1985-05-21 | 1,130 | 1,140 | 1,110 | 1,110 | 1,671,000 | 1,006.23 |
| 1985-05-20 | 1,110 | 1,140 | 1,100 | 1,120 | 731,000 | 1,015.29 |
| 1985-05-18 | 1,080 | 1,120 | 1,080 | 1,100 | 751,000 | 997.16 |
| 1985-05-17 | 1,060 | 1,080 | 1,060 | 1,070 | 681,000 | 969.97 |
| 1985-05-16 | 1,040 | 1,070 | 1,040 | 1,070 | 964,000 | 969.97 |
| 1985-05-15 | 1,080 | 1,080 | 1,040 | 1,040 | 960,000 | 942.77 |
| 1985-05-14 | 1,090 | 1,100 | 1,080 | 1,080 | 870,000 | 979.03 |
| 1985-05-13 | 1,100 | 1,120 | 1,090 | 1,100 | 676,000 | 997.16 |
| 1985-05-10 | 1,100 | 1,120 | 1,100 | 1,100 | 884,000 | 997.16 |
| 1985-05-09 | 1,130 | 1,140 | 1,100 | 1,100 | 632,000 | 997.16 |
| 1985-05-08 | 1,150 | 1,160 | 1,130 | 1,130 | 3,829,000 | 1,024.36 |
| 1985-05-07 | 1,090 | 1,120 | 1,090 | 1,110 | 1,756,000 | 1,006.23 |
| 1985-05-04 | 1,050 | 1,100 | 1,050 | 1,090 | 831,000 | 988.10 |
| 1985-05-02 | 1,040 | 1,060 | 1,040 | 1,050 | 934,000 | 951.84 |
| 1985-05-01 | 1,070 | 1,080 | 1,040 | 1,040 | 1,174,000 | 942.77 |
| 1985-04-30 | 1,080 | 1,090 | 1,070 | 1,070 | 748,000 | 969.97 |
| 1985-04-27 | 1,100 | 1,100 | 1,070 | 1,100 | 933,000 | 997.16 |
| 1985-04-26 | 1,060 | 1,100 | 1,060 | 1,100 | 3,136,000 | 997.16 |
| 1985-04-25 | 1,030 | 1,040 | 1,020 | 1,030 | 704,000 | 933.71 |
| 1985-04-24 | 1,040 | 1,040 | 1,020 | 1,030 | 960,000 | 933.71 |
| 1985-04-23 | 1,050 | 1,060 | 1,040 | 1,040 | 1,154,000 | 942.77 |
| 1985-04-22 | 1,050 | 1,050 | 1,030 | 1,040 | 590,000 | 942.77 |
| 1985-04-20 | 1,020 | 1,050 | 1,020 | 1,050 | 1,079,000 | 951.84 |
| 1985-04-19 | 970 | 1,050 | 950 | 1,030 | 2,784,000 | 933.71 |
| 1985-04-18 | 1,020 | 1,030 | 980 | 986 | 2,214,000 | 893.82 |
| 1985-04-17 | 1,050 | 1,050 | 1,020 | 1,020 | 3,184,000 | 924.64 |
| 1985-04-16 | 1,080 | 1,090 | 1,020 | 1,060 | 2,586,000 | 960.90 |
| 1985-04-15 | 1,110 | 1,120 | 1,090 | 1,100 | 1,507,000 | 997.16 |
| 1985-04-12 | 1,150 | 1,150 | 1,130 | 1,130 | 3,028,000 | 1,024.36 |
| 1985-04-11 | 1,150 | 1,170 | 1,140 | 1,150 | 1,528,000 | 1,042.49 |
| 1985-04-10 | 1,190 | 1,190 | 1,170 | 1,170 | 1,418,000 | 1,060.62 |
| 1985-04-09 | 1,190 | 1,200 | 1,180 | 1,190 | 1,104,000 | 1,078.75 |
| 1985-04-08 | 1,150 | 1,200 | 1,150 | 1,180 | 1,383,000 | 1,069.68 |
| 1985-04-06 | 1,160 | 1,160 | 1,140 | 1,140 | 1,742,000 | 1,033.42 |
| 1985-04-05 | 1,200 | 1,200 | 1,160 | 1,160 | 2,684,000 | 1,051.55 |
| 1985-04-04 | 1,210 | 1,230 | 1,200 | 1,200 | 2,006,000 | 1,087.81 |
| 1985-04-03 | 1,230 | 1,240 | 1,220 | 1,240 | 3,138,000 | 1,124.07 |
| 1985-04-02 | 1,200 | 1,250 | 1,200 | 1,240 | 2,749,000 | 1,124.07 |
| 1985-04-01 | 1,210 | 1,220 | 1,200 | 1,200 | 2,165,000 | 1,087.81 |
| 1985-03-30 | 1,220 | 1,220 | 1,200 | 1,200 | 2,733,000 | 1,087.81 |
| 1985-03-29 | 1,230 | 1,250 | 1,210 | 1,220 | 4,540,000 | 1,105.94 |
| 1985-03-28 | 1,300 | 1,300 | 1,250 | 1,250 | 4,063,000 | 1,133.14 |
| 1985-03-27 | 1,310 | 1,320 | 1,290 | 1,300 | 18,671,998 | 1,178.46 |
| 1985-03-26 | 1,280 | 1,320 | 1,270 | 1,320 | 7,949,999 | 1,196.60 |
| 1985-03-25 | 1,260 | 1,270 | 1,250 | 1,270 | 3,595,000 | 1,151.27 |
| 1985-03-23 | 1,260 | 1,270 | 1,250 | 1,250 | 2,086,000 | 1,133.14 |
| 1985-03-22 | 1,250 | 1,270 | 1,250 | 1,260 | 3,846,000 | 1,142.20 |
| 1985-03-20 | 1,270 | 1,280 | 1,250 | 1,250 | 5,547,999 | 1,133.14 |
| 1985-03-19 | 1,250 | 1,290 | 1,240 | 1,270 | 7,196,999 | 1,151.27 |
| 1985-03-18 | 1,240 | 1,270 | 1,220 | 1,270 | 6,064,999 | 1,151.27 |
| 1985-03-16 | 1,230 | 1,240 | 1,220 | 1,220 | 2,948,000 | 1,105.94 |
| 1985-03-15 | 1,240 | 1,250 | 1,220 | 1,230 | 6,347,999 | 1,115.01 |
| 1985-03-14 | 1,160 | 1,240 | 1,150 | 1,230 | 10,535,999 | 1,115.01 |
| 1985-03-13 | 1,120 | 1,160 | 1,120 | 1,150 | 4,194,000 | 1,042.49 |
| 1985-03-12 | 1,120 | 1,150 | 1,110 | 1,130 | 2,455,000 | 1,024.36 |
| 1985-03-11 | 1,150 | 1,170 | 1,140 | 1,160 | 2,480,000 | 1,051.55 |
| 1985-03-08 | 1,180 | 1,180 | 1,150 | 1,170 | 5,386,999 | 1,060.62 |
| 1985-03-07 | 1,180 | 1,190 | 1,170 | 1,180 | 5,737,999 | 1,069.68 |
| 1985-03-06 | 1,190 | 1,190 | 1,170 | 1,180 | 6,316,999 | 1,069.68 |
| 1985-03-05 | 1,160 | 1,200 | 1,150 | 1,190 | 9,350,999 | 1,078.75 |
| 1985-03-04 | 1,150 | 1,170 | 1,150 | 1,170 | 4,497,000 | 1,060.62 |
| 1985-03-02 | 1,140 | 1,170 | 1,130 | 1,150 | 7,432,999 | 1,042.49 |
| 1985-03-01 | 1,100 | 1,130 | 1,090 | 1,130 | 7,161,999 | 1,024.36 |
| 1985-02-28 | 1,110 | 1,110 | 1,080 | 1,100 | 6,362,999 | 997.16 |
| 1985-02-27 | 1,080 | 1,140 | 1,070 | 1,120 | 14,876,998 | 1,015.29 |
| 1985-02-26 | 1,070 | 1,080 | 1,040 | 1,050 | 17,076,998 | 951.84 |
| 1985-02-25 | 1,040 | 1,080 | 1,030 | 1,050 | 11,668,999 | 951.84 |
| 1985-02-23 | 995 | 1,050 | 992 | 1,050 | 11,939,999 | 951.84 |
| 1985-02-22 | 995 | 997 | 980 | 990 | 8,563,999 | 897.45 |
| 1985-02-21 | 944 | 1,000 | 944 | 990 | 17,215,998 | 897.45 |
| 1985-02-20 | 945 | 949 | 935 | 941 | 2,206,000 | 853.03 |
| 1985-02-19 | 948 | 949 | 941 | 945 | 2,402,000 | 856.65 |
| 1985-02-18 | 950 | 950 | 939 | 947 | 2,380,000 | 858.47 |
| 1985-02-16 | 949 | 950 | 937 | 945 | 3,403,000 | 856.65 |
| 1985-02-15 | 903 | 940 | 900 | 929 | 3,630,000 | 842.15 |
| 1985-02-14 | 905 | 909 | 897 | 898 | 1,185,000 | 814.05 |
| 1985-02-13 | 900 | 905 | 895 | 896 | 1,079,000 | 812.23 |
| 1985-02-12 | 900 | 900 | 887 | 895 | 852,000 | 811.33 |
| 1985-02-08 | 900 | 905 | 890 | 892 | 1,493,000 | 808.61 |
| 1985-02-07 | 890 | 896 | 885 | 885 | 881,000 | 802.26 |
| 1985-02-06 | 885 | 895 | 881 | 890 | 607,000 | 806.80 |
| 1985-02-05 | 890 | 897 | 876 | 897 | 1,090,000 | 813.14 |
| 1985-02-04 | 900 | 909 | 890 | 897 | 1,585,000 | 813.14 |
| 1985-02-02 | 909 | 910 | 895 | 910 | 535,000 | 824.93 |
| 1985-02-01 | 906 | 910 | 895 | 910 | 1,189,000 | 824.93 |
| 1985-01-31 | 922 | 925 | 900 | 909 | 1,117,000 | 824.02 |
| 1985-01-30 | 920 | 929 | 913 | 922 | 1,675,000 | 835.80 |
| 1985-01-29 | 908 | 917 | 898 | 910 | 2,470,000 | 824.93 |
| 1985-01-28 | 876 | 890 | 876 | 887 | 1,017,000 | 804.08 |
| 1985-01-26 | 880 | 890 | 875 | 876 | 1,014,000 | 794.10 |
| 1985-01-25 | 900 | 914 | 888 | 900 | 1,712,000 | 815.86 |
| 1985-01-24 | 921 | 930 | 910 | 917 | 1,259,000 | 831.27 |
| 1985-01-23 | 930 | 935 | 920 | 920 | 1,627,000 | 833.99 |
| 1985-01-22 | 950 | 950 | 930 | 930 | 1,535,000 | 843.06 |
| 1985-01-21 | 950 | 950 | 940 | 945 | 1,285,000 | 856.65 |
| 1985-01-19 | 950 | 950 | 943 | 950 | 1,284,000 | 861.19 |
| 1985-01-18 | 955 | 955 | 944 | 950 | 2,691,000 | 861.19 |
| 1985-01-17 | 950 | 950 | 941 | 950 | 2,498,000 | 861.19 |
| 1985-01-16 | 955 | 966 | 950 | 955 | 4,690,999 | 865.72 |
| 1985-01-14 | 941 | 949 | 938 | 949 | 2,402,000 | 860.28 |
| 1985-01-11 | 940 | 940 | 929 | 937 | 2,671,000 | 849.40 |
| 1985-01-10 | 942 | 942 | 930 | 930 | 2,842,000 | 843.06 |
| 1985-01-09 | 945 | 947 | 931 | 932 | 3,971,000 | 844.87 |
| 1985-01-08 | 950 | 953 | 933 | 940 | 4,735,999 | 852.12 |
| 1985-01-07 | 959 | 959 | 945 | 947 | 7,172,999 | 858.47 |
| 1985-01-05 | 950 | 975 | 950 | 960 | 12,586,999 | 870.25 |
| 1985-01-04 | 900 | 930 | 895 | 928 | 6,966,999 | 841.24 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
