8841 (株)テーオーシー 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 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 402.56 |
| 1985-12-27 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 400.41 |
| 1985-12-26 | 1,900 | 1,900 | 1,850 | 1,850 | 24,000 | 398.25 |
| 1985-12-25 | 1,920 | 1,920 | 1,900 | 1,900 | 16,000 | 409.02 |
| 1985-12-24 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 409.02 |
| 1985-12-23 | 1,920 | 1,960 | 1,920 | 1,960 | 8,000 | 421.93 |
| 1985-12-21 | 1,960 | 1,960 | 1,950 | 1,950 | 10,000 | 419.78 |
| 1985-12-20 | 1,960 | 1,990 | 1,950 | 1,960 | 38,000 | 421.93 |
| 1985-12-19 | 2,000 | 2,000 | 1,950 | 1,990 | 56,000 | 428.39 |
| 1985-12-18 | 1,910 | 2,080 | 1,900 | 2,070 | 146,000 | 445.61 |
| 1985-12-17 | 1,850 | 1,900 | 1,850 | 1,900 | 45,000 | 409.02 |
| 1985-12-16 | 1,940 | 1,940 | 1,900 | 1,910 | 16,000 | 411.17 |
| 1985-12-13 | 1,950 | 1,970 | 1,940 | 1,940 | 87,000 | 417.63 |
| 1985-12-12 | 1,830 | 1,950 | 1,820 | 1,910 | 55,000 | 411.17 |
| 1985-12-11 | 1,810 | 1,810 | 1,790 | 1,800 | 26,000 | 387.49 |
| 1985-12-10 | 1,820 | 1,820 | 1,810 | 1,810 | 19,000 | 389.64 |
| 1985-12-09 | 1,800 | 1,810 | 1,780 | 1,810 | 18,000 | 389.64 |
| 1985-12-07 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 385.34 |
| 1985-12-06 | 1,780 | 1,800 | 1,760 | 1,800 | 10,000 | 387.49 |
| 1985-12-05 | 1,800 | 1,800 | 1,780 | 1,800 | 5,000 | 387.49 |
| 1985-12-04 | 1,800 | 1,800 | 1,780 | 1,800 | 20,000 | 387.49 |
| 1985-12-03 | 1,870 | 1,890 | 1,780 | 1,780 | 17,000 | 383.18 |
| 1985-12-02 | 1,900 | 1,900 | 1,890 | 1,900 | 51,000 | 409.02 |
| 1985-11-30 | 1,850 | 1,900 | 1,830 | 1,900 | 16,000 | 409.02 |
| 1985-11-29 | 1,760 | 1,900 | 1,750 | 1,900 | 82,000 | 409.02 |
| 1985-11-28 | 1,750 | 1,770 | 1,740 | 1,750 | 39,000 | 376.73 |
| 1985-11-27 | 1,750 | 1,760 | 1,700 | 1,750 | 117,000 | 376.73 |
| 1985-11-26 | 1,730 | 1,730 | 1,720 | 1,730 | 40,000 | 372.42 |
| 1985-11-25 | 1,750 | 1,800 | 1,730 | 1,750 | 27,000 | 376.73 |
| 1985-11-22 | 1,800 | 1,800 | 1,750 | 1,750 | 18,000 | 376.73 |
| 1985-11-21 | 1,720 | 1,760 | 1,720 | 1,750 | 59,000 | 376.73 |
| 1985-11-20 | 1,740 | 1,750 | 1,740 | 1,740 | 22,000 | 374.57 |
| 1985-11-19 | 1,720 | 1,750 | 1,720 | 1,750 | 35,000 | 376.73 |
| 1985-11-18 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 372.42 |
| 1985-11-16 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 372.42 |
| 1985-11-15 | 1,750 | 1,760 | 1,750 | 1,750 | 30,000 | 376.73 |
| 1985-11-14 | 1,760 | 1,760 | 1,730 | 1,730 | 7,000 | 372.42 |
| 1985-11-13 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 378.88 |
| 1985-11-12 | 1,750 | 1,760 | 1,750 | 1,750 | 24,000 | 376.73 |
| 1985-11-11 | 1,760 | 1,770 | 1,750 | 1,760 | 53,000 | 378.88 |
| 1985-11-08 | 1,750 | 1,760 | 1,750 | 1,760 | 10,000 | 378.88 |
| 1985-11-07 | 1,750 | 1,760 | 1,740 | 1,760 | 77,000 | 378.88 |
| 1985-11-06 | 1,760 | 1,760 | 1,750 | 1,760 | 35,000 | 378.88 |
| 1985-11-05 | 1,760 | 1,760 | 1,720 | 1,720 | 15,000 | 370.27 |
| 1985-11-02 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 381.03 |
| 1985-11-01 | 1,770 | 1,800 | 1,760 | 1,770 | 22,000 | 381.03 |
| 1985-10-31 | 1,770 | 1,780 | 1,760 | 1,770 | 25,000 | 381.03 |
| 1985-10-30 | 1,730 | 1,730 | 1,710 | 1,710 | 14,000 | 368.11 |
| 1985-10-29 | 1,770 | 1,770 | 1,670 | 1,670 | 21,000 | 359.50 |
| 1985-10-28 | 1,780 | 1,800 | 1,760 | 1,780 | 12,000 | 383.18 |
| 1985-10-26 | 1,760 | 1,780 | 1,760 | 1,780 | 8,000 | 383.18 |
| 1985-10-25 | 1,810 | 1,810 | 1,750 | 1,750 | 36,000 | 376.73 |
| 1985-10-24 | 1,810 | 1,840 | 1,810 | 1,810 | 20,000 | 389.64 |
| 1985-10-22 | 1,850 | 1,850 | 1,810 | 1,810 | 15,000 | 389.64 |
| 1985-10-21 | 1,890 | 1,890 | 1,850 | 1,850 | 12,000 | 398.25 |
| 1985-10-19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 400.41 |
| 1985-10-18 | 1,850 | 1,890 | 1,850 | 1,860 | 8,000 | 400.41 |
| 1985-10-17 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 398.25 |
| 1985-10-16 | 1,880 | 1,900 | 1,880 | 1,890 | 56,000 | 406.86 |
| 1985-10-15 | 1,850 | 1,870 | 1,850 | 1,860 | 15,000 | 400.41 |
| 1985-10-14 | 1,850 | 1,850 | 1,820 | 1,820 | 31,000 | 391.79 |
| 1985-10-11 | 1,820 | 1,900 | 1,800 | 1,870 | 38,000 | 402.56 |
| 1985-10-09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 398.25 |
| 1985-10-08 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 398.25 |
| 1985-10-07 | 1,850 | 1,900 | 1,850 | 1,880 | 7,000 | 404.71 |
| 1985-10-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 404.71 |
| 1985-10-04 | 1,900 | 1,910 | 1,890 | 1,900 | 35,000 | 409.02 |
| 1985-10-03 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 409.02 |
| 1985-10-01 | 1,970 | 1,970 | 1,890 | 1,930 | 22,000 | 415.47 |
| 1985-09-30 | 1,860 | 1,990 | 1,860 | 1,990 | 10,000 | 428.39 |
| 1985-09-28 | 1,960 | 1,960 | 1,940 | 1,940 | 3,000 | 417.63 |
| 1985-09-27 | 2,000 | 2,010 | 1,980 | 1,990 | 33,000 | 428.39 |
| 1985-09-26 | 1,970 | 2,000 | 1,970 | 1,970 | 34,000 | 424.09 |
| 1985-09-25 | 1,950 | 1,990 | 1,940 | 1,940 | 63,000 | 417.63 |
| 1985-09-24 | 1,930 | 1,990 | 1,930 | 1,950 | 90,000 | 419.78 |
| 1985-09-21 | 1,900 | 1,950 | 1,900 | 1,950 | 20,000 | 419.78 |
| 1985-09-20 | 1,870 | 1,890 | 1,870 | 1,890 | 44,000 | 406.86 |
| 1985-09-19 | 1,850 | 1,870 | 1,850 | 1,860 | 32,000 | 400.41 |
| 1985-09-18 | 1,850 | 1,860 | 1,850 | 1,860 | 38,000 | 400.41 |
| 1985-09-17 | 1,810 | 1,830 | 1,810 | 1,830 | 25,000 | 393.95 |
| 1985-09-13 | 1,830 | 1,850 | 1,810 | 1,810 | 20,000 | 389.64 |
| 1985-09-12 | 1,800 | 1,830 | 1,800 | 1,830 | 21,000 | 393.95 |
| 1985-09-11 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 | 387.49 |
| 1985-09-10 | 1,720 | 1,730 | 1,700 | 1,700 | 22,000 | 365.96 |
| 1985-09-09 | 1,710 | 1,710 | 1,700 | 1,710 | 3,000 | 368.11 |
| 1985-09-07 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 374.57 |
| 1985-09-06 | 1,820 | 1,820 | 1,740 | 1,770 | 45,000 | 381.03 |
| 1985-09-05 | 1,800 | 1,820 | 1,800 | 1,820 | 5,000 | 391.79 |
| 1985-09-04 | 1,810 | 1,830 | 1,800 | 1,800 | 22,000 | 387.49 |
| 1985-09-03 | 1,820 | 1,820 | 1,780 | 1,800 | 25,000 | 387.49 |
| 1985-09-02 | 1,850 | 1,850 | 1,790 | 1,790 | 5,000 | 385.34 |
| 1985-08-31 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 398.25 |
| 1985-08-30 | 1,850 | 1,850 | 1,790 | 1,790 | 10,000 | 385.34 |
| 1985-08-29 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 400.41 |
| 1985-08-28 | 1,840 | 1,950 | 1,840 | 1,950 | 18,000 | 419.78 |
| 1985-08-27 | 1,800 | 1,810 | 1,790 | 1,810 | 18,000 | 389.64 |
| 1985-08-26 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 389.64 |
| 1985-08-24 | 1,810 | 1,810 | 1,780 | 1,780 | 10,000 | 383.18 |
| 1985-08-23 | 1,850 | 1,850 | 1,810 | 1,810 | 13,000 | 389.64 |
| 1985-08-22 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 398.25 |
| 1985-08-21 | 1,860 | 1,870 | 1,860 | 1,860 | 19,000 | 400.41 |
| 1985-08-20 | 1,860 | 1,860 | 1,860 | 1,860 | 12,000 | 400.41 |
| 1985-08-19 | 1,850 | 1,850 | 1,850 | 1,850 | 13,000 | 398.25 |
| 1985-08-17 | 1,860 | 1,860 | 1,850 | 1,850 | 8,000 | 398.25 |
| 1985-08-16 | 1,850 | 1,860 | 1,850 | 1,860 | 11,000 | 400.41 |
| 1985-08-15 | 1,820 | 1,910 | 1,820 | 1,890 | 17,000 | 406.86 |
| 1985-08-14 | 1,810 | 1,810 | 1,800 | 1,800 | 10,000 | 387.49 |
| 1985-08-13 | 1,810 | 1,820 | 1,800 | 1,810 | 10,000 | 389.64 |
| 1985-08-12 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 389.64 |
| 1985-08-09 | 1,810 | 1,820 | 1,800 | 1,820 | 4,000 | 391.79 |
| 1985-08-08 | 1,780 | 1,790 | 1,780 | 1,790 | 8,000 | 385.34 |
| 1985-08-07 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 385.34 |
| 1985-08-06 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 | 387.49 |
| 1985-08-05 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 398.25 |
| 1985-08-03 | 1,830 | 1,850 | 1,830 | 1,850 | 11,000 | 398.25 |
| 1985-08-02 | 1,820 | 1,830 | 1,810 | 1,830 | 28,000 | 393.95 |
| 1985-08-01 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 | 385.34 |
| 1985-07-31 | 1,850 | 1,850 | 1,800 | 1,800 | 17,000 | 387.49 |
| 1985-07-30 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 398.25 |
| 1985-07-29 | 1,840 | 1,890 | 1,830 | 1,830 | 18,000 | 393.95 |
| 1985-07-27 | 1,960 | 1,960 | 1,940 | 1,950 | 17,000 | 419.78 |
| 1985-07-26 | 1,930 | 1,960 | 1,930 | 1,950 | 13,000 | 419.78 |
| 1985-07-25 | 2,010 | 2,010 | 1,900 | 1,900 | 29,000 | 409.02 |
| 1985-07-24 | 2,000 | 2,040 | 2,000 | 2,010 | 26,000 | 432.70 |
| 1985-07-23 | 2,030 | 2,050 | 2,030 | 2,050 | 94,000 | 441.31 |
| 1985-07-22 | 2,040 | 2,040 | 2,000 | 2,030 | 46,000 | 437 |
| 1985-07-20 | 2,030 | 2,040 | 2,030 | 2,030 | 11,000 | 437 |
| 1985-07-19 | 2,000 | 2,060 | 1,980 | 2,040 | 43,000 | 439.15 |
| 1985-07-18 | 1,950 | 2,000 | 1,950 | 1,970 | 21,000 | 424.09 |
| 1985-07-17 | 2,030 | 2,100 | 1,930 | 1,930 | 32,000 | 415.47 |
| 1985-07-12 | 2,150 | 2,180 | 2,100 | 2,180 | 76,000 | 469.29 |
| 1985-07-10 | 2,220 | 2,220 | 2,140 | 2,200 | 77,000 | 473.60 |
| 1985-07-09 | 2,200 | 2,230 | 2,150 | 2,200 | 132,000 | 473.60 |
| 1985-07-08 | 2,290 | 2,290 | 2,200 | 2,250 | 258,000 | 484.36 |
| 1985-07-06 | 2,180 | 2,300 | 2,160 | 2,290 | 931,999 | 492.97 |
| 1985-07-05 | 2,100 | 2,150 | 2,080 | 2,140 | 365,000 | 460.68 |
| 1985-07-04 | 1,880 | 2,000 | 1,880 | 2,000 | 48,000 | 430.54 |
| 1985-07-03 | 1,830 | 1,920 | 1,810 | 1,900 | 16,000 | 409.02 |
| 1985-07-02 | 1,900 | 1,900 | 1,860 | 1,860 | 23,000 | 400.41 |
| 1985-07-01 | 1,880 | 1,900 | 1,860 | 1,860 | 10,000 | 400.41 |
| 1985-06-29 | 1,850 | 1,900 | 1,850 | 1,900 | 14,000 | 409.02 |
| 1985-06-28 | 1,990 | 1,990 | 1,900 | 1,900 | 16,000 | 409.02 |
| 1985-06-27 | 1,970 | 1,970 | 1,960 | 1,960 | 24,000 | 421.93 |
| 1985-06-26 | 2,010 | 2,010 | 1,970 | 1,970 | 52,000 | 424.09 |
| 1985-06-25 | 1,950 | 1,990 | 1,930 | 1,990 | 25,000 | 428.39 |
| 1985-06-24 | 1,930 | 1,990 | 1,920 | 1,990 | 16,000 | 428.39 |
| 1985-06-22 | 2,010 | 2,010 | 1,980 | 1,990 | 13,000 | 428.39 |
| 1985-06-21 | 2,090 | 2,100 | 2,030 | 2,050 | 82,000 | 441.31 |
| 1985-06-20 | 2,120 | 2,140 | 2,060 | 2,060 | 112,000 | 443.46 |
| 1985-06-19 | 2,170 | 2,170 | 2,110 | 2,120 | 79,000 | 456.38 |
| 1985-06-18 | 2,110 | 2,120 | 2,060 | 2,120 | 42,000 | 456.38 |
| 1985-06-17 | 2,180 | 2,180 | 2,140 | 2,170 | 56,000 | 467.14 |
| 1985-06-15 | 2,160 | 2,190 | 2,100 | 2,160 | 78,000 | 464.99 |
| 1985-06-14 | 2,070 | 2,230 | 2,050 | 2,200 | 797,000 | 473.60 |
| 1985-06-13 | 2,130 | 2,130 | 2,080 | 2,100 | 197,000 | 452.07 |
| 1985-06-12 | 2,050 | 2,160 | 2,020 | 2,130 | 731,000 | 458.53 |
| 1985-06-11 | 1,960 | 2,030 | 1,950 | 2,020 | 124,000 | 434.85 |
| 1985-06-10 | 2,030 | 2,030 | 1,970 | 1,980 | 57,000 | 426.24 |
| 1985-06-07 | 2,080 | 2,100 | 2,000 | 2,050 | 475,000 | 441.31 |
| 1985-06-06 | 1,930 | 2,090 | 1,930 | 2,050 | 356,000 | 441.31 |
| 1985-06-05 | 1,890 | 1,940 | 1,890 | 1,900 | 179,000 | 409.02 |
| 1985-06-04 | 1,880 | 1,930 | 1,860 | 1,890 | 239,000 | 406.86 |
| 1985-06-03 | 1,850 | 1,880 | 1,830 | 1,880 | 239,000 | 404.71 |
| 1985-06-01 | 1,820 | 1,850 | 1,790 | 1,820 | 32,000 | 391.79 |
| 1985-05-31 | 1,830 | 1,830 | 1,790 | 1,810 | 23,000 | 389.64 |
| 1985-05-30 | 1,870 | 1,880 | 1,820 | 1,840 | 69,000 | 396.10 |
| 1985-05-29 | 1,780 | 1,900 | 1,780 | 1,900 | 166,000 | 409.02 |
| 1985-05-28 | 1,800 | 1,800 | 1,770 | 1,800 | 33,000 | 387.49 |
| 1985-05-27 | 1,750 | 1,800 | 1,750 | 1,800 | 14,000 | 387.49 |
| 1985-05-25 | 1,710 | 1,720 | 1,710 | 1,720 | 4,000 | 370.27 |
| 1985-05-24 | 1,700 | 1,750 | 1,650 | 1,700 | 29,000 | 365.96 |
| 1985-05-23 | 1,720 | 1,740 | 1,720 | 1,730 | 13,000 | 372.42 |
| 1985-05-22 | 1,810 | 1,820 | 1,760 | 1,780 | 23,000 | 383.18 |
| 1985-05-21 | 1,840 | 1,870 | 1,810 | 1,850 | 54,000 | 398.25 |
| 1985-05-20 | 1,810 | 1,860 | 1,800 | 1,860 | 59,000 | 400.41 |
| 1985-05-18 | 1,770 | 1,820 | 1,760 | 1,800 | 49,000 | 387.49 |
| 1985-05-17 | 1,690 | 1,770 | 1,690 | 1,750 | 40,000 | 376.73 |
| 1985-05-16 | 1,700 | 1,730 | 1,680 | 1,710 | 27,000 | 368.11 |
| 1985-05-15 | 1,680 | 1,770 | 1,680 | 1,730 | 79,000 | 372.42 |
| 1985-05-14 | 1,620 | 1,700 | 1,620 | 1,670 | 23,000 | 359.50 |
| 1985-05-13 | 1,670 | 1,670 | 1,620 | 1,620 | 15,000 | 348.74 |
| 1985-05-10 | 1,600 | 1,650 | 1,600 | 1,610 | 14,000 | 346.59 |
| 1985-05-09 | 1,610 | 1,610 | 1,550 | 1,550 | 20,000 | 333.67 |
| 1985-05-08 | 1,700 | 1,720 | 1,650 | 1,650 | 25,000 | 355.20 |
| 1985-05-07 | 1,600 | 1,730 | 1,600 | 1,720 | 42,000 | 370.27 |
| 1985-05-04 | 1,530 | 1,600 | 1,530 | 1,600 | 13,000 | 344.43 |
| 1985-05-02 | 1,500 | 1,510 | 1,500 | 1,500 | 20,000 | 322.91 |
| 1985-05-01 | 1,430 | 1,470 | 1,430 | 1,470 | 16,000 | 316.45 |
| 1985-04-30 | 1,430 | 1,440 | 1,430 | 1,430 | 6,000 | 307.84 |
| 1985-04-27 | 1,450 | 1,460 | 1,420 | 1,420 | 5,000 | 305.69 |
| 1985-04-26 | 1,410 | 1,430 | 1,400 | 1,430 | 29,000 | 307.84 |
| 1985-04-25 | 1,420 | 1,430 | 1,420 | 1,430 | 18,000 | 307.84 |
| 1985-04-24 | 1,420 | 1,430 | 1,420 | 1,420 | 14,000 | 305.69 |
| 1985-04-23 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 | 312.14 |
| 1985-04-22 | 1,520 | 1,540 | 1,450 | 1,450 | 9,000 | 312.14 |
| 1985-04-20 | 1,540 | 1,540 | 1,510 | 1,510 | 5,000 | 325.06 |
| 1985-04-19 | 1,490 | 1,550 | 1,490 | 1,500 | 62,000 | 322.91 |
| 1985-04-18 | 1,490 | 1,510 | 1,450 | 1,500 | 26,000 | 322.91 |
| 1985-04-17 | 1,510 | 1,530 | 1,490 | 1,490 | 23,000 | 320.75 |
| 1985-04-16 | 1,510 | 1,510 | 1,510 | 1,510 | 12,000 | 325.06 |
| 1985-04-15 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 325.06 |
| 1985-04-12 | 1,550 | 1,550 | 1,510 | 1,510 | 31,000 | 325.06 |
| 1985-04-11 | 1,530 | 1,580 | 1,510 | 1,550 | 8,000 | 333.67 |
| 1985-04-10 | 1,570 | 1,600 | 1,500 | 1,510 | 22,000 | 325.06 |
| 1985-04-09 | 1,600 | 1,600 | 1,550 | 1,560 | 15,000 | 335.82 |
| 1985-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 344.43 |
| 1985-04-06 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 344.43 |
| 1985-04-05 | 1,600 | 1,630 | 1,590 | 1,630 | 38,000 | 350.89 |
| 1985-04-04 | 1,650 | 1,650 | 1,600 | 1,600 | 20,000 | 344.43 |
| 1985-04-03 | 1,670 | 1,670 | 1,650 | 1,650 | 19,000 | 355.20 |
| 1985-04-02 | 1,660 | 1,690 | 1,660 | 1,670 | 26,000 | 359.50 |
| 1985-04-01 | 1,700 | 1,760 | 1,650 | 1,650 | 15,000 | 355.20 |
| 1985-03-30 | 1,700 | 1,700 | 1,690 | 1,700 | 6,000 | 365.96 |
| 1985-03-29 | 1,750 | 1,750 | 1,690 | 1,690 | 8,000 | 363.81 |
| 1985-03-28 | 1,800 | 1,800 | 1,750 | 1,750 | 10,000 | 376.73 |
| 1985-03-27 | 1,740 | 1,800 | 1,730 | 1,800 | 47,000 | 387.49 |
| 1985-03-26 | 1,880 | 1,950 | 1,880 | 1,940 | 75,000 | 379.66 |
| 1985-03-25 | 1,880 | 2,000 | 1,850 | 1,880 | 104,000 | 367.92 |
| 1985-03-23 | 1,970 | 1,970 | 1,880 | 1,880 | 38,000 | 367.92 |
| 1985-03-22 | 1,970 | 2,000 | 1,970 | 1,990 | 45,000 | 389.45 |
| 1985-03-20 | 1,950 | 1,980 | 1,830 | 1,950 | 60,000 | 381.62 |
| 1985-03-19 | 1,980 | 1,980 | 1,960 | 1,960 | 14,000 | 383.57 |
| 1985-03-18 | 2,030 | 2,030 | 2,000 | 2,000 | 17,000 | 391.40 |
| 1985-03-16 | 2,020 | 2,040 | 2,000 | 2,040 | 13,000 | 399.23 |
| 1985-03-15 | 2,010 | 2,040 | 2,000 | 2,000 | 23,000 | 391.40 |
| 1985-03-14 | 2,010 | 2,020 | 2,000 | 2,010 | 20,000 | 393.36 |
| 1985-03-13 | 2,020 | 2,040 | 2,000 | 2,020 | 30,000 | 395.32 |
| 1985-03-12 | 2,060 | 2,060 | 2,000 | 2,000 | 18,000 | 391.40 |
| 1985-03-11 | 2,030 | 2,100 | 2,030 | 2,060 | 40,000 | 403.15 |
| 1985-03-08 | 2,080 | 2,090 | 2,050 | 2,050 | 39,000 | 401.19 |
| 1985-03-07 | 2,100 | 2,100 | 2,090 | 2,090 | 6,000 | 409.02 |
| 1985-03-06 | 2,090 | 2,100 | 2,090 | 2,090 | 13,000 | 409.02 |
| 1985-03-05 | 2,130 | 2,140 | 2,090 | 2,140 | 51,000 | 418.80 |
| 1985-03-04 | 2,140 | 2,150 | 2,100 | 2,140 | 20,000 | 418.80 |
| 1985-03-02 | 2,090 | 2,090 | 2,090 | 2,090 | 5,000 | 409.02 |
| 1985-03-01 | 2,100 | 2,110 | 2,090 | 2,090 | 22,000 | 409.02 |
| 1985-02-28 | 2,110 | 2,140 | 2,100 | 2,100 | 39,000 | 410.97 |
| 1985-02-27 | 2,090 | 2,130 | 2,090 | 2,110 | 38,000 | 412.93 |
| 1985-02-26 | 2,170 | 2,170 | 2,100 | 2,130 | 51,000 | 416.84 |
| 1985-02-25 | 2,160 | 2,180 | 2,150 | 2,180 | 10,000 | 426.63 |
| 1985-02-23 | 2,190 | 2,190 | 2,160 | 2,160 | 22,000 | 422.72 |
| 1985-02-22 | 2,100 | 2,200 | 2,100 | 2,200 | 12,000 | 430.54 |
| 1985-02-21 | 2,100 | 2,130 | 2,100 | 2,110 | 22,000 | 412.93 |
| 1985-02-20 | 2,100 | 2,100 | 2,080 | 2,100 | 22,000 | 410.97 |
| 1985-02-19 | 2,100 | 2,110 | 2,100 | 2,100 | 26,000 | 410.97 |
| 1985-02-18 | 2,100 | 2,100 | 2,070 | 2,080 | 51,000 | 407.06 |
| 1985-02-16 | 2,100 | 2,100 | 2,070 | 2,100 | 13,000 | 410.97 |
| 1985-02-15 | 2,180 | 2,180 | 2,050 | 2,050 | 15,000 | 401.19 |
| 1985-02-14 | 2,020 | 2,200 | 2,020 | 2,200 | 20,000 | 430.54 |
| 1985-02-13 | 2,100 | 2,110 | 2,020 | 2,020 | 33,000 | 395.32 |
| 1985-02-12 | 2,060 | 2,060 | 2,050 | 2,060 | 21,000 | 403.15 |
| 1985-02-08 | 2,090 | 2,100 | 2,050 | 2,050 | 26,000 | 401.19 |
| 1985-02-07 | 2,090 | 2,090 | 2,070 | 2,090 | 18,000 | 409.02 |
| 1985-02-06 | 2,100 | 2,100 | 2,090 | 2,090 | 8,000 | 409.02 |
| 1985-02-05 | 2,130 | 2,130 | 2,100 | 2,100 | 11,000 | 410.97 |
| 1985-02-04 | 2,110 | 2,150 | 2,110 | 2,120 | 13,000 | 414.89 |
| 1985-02-02 | 2,050 | 2,090 | 2,050 | 2,090 | 14,000 | 409.02 |
| 1985-02-01 | 2,090 | 2,090 | 2,060 | 2,070 | 20,000 | 405.10 |
| 1985-01-31 | 2,100 | 2,110 | 2,090 | 2,090 | 14,000 | 409.02 |
| 1985-01-30 | 2,140 | 2,140 | 2,100 | 2,100 | 11,000 | 410.97 |
| 1985-01-29 | 2,100 | 2,150 | 2,080 | 2,150 | 19,000 | 420.76 |
| 1985-01-28 | 2,160 | 2,160 | 2,080 | 2,080 | 10,000 | 407.06 |
| 1985-01-26 | 2,150 | 2,160 | 2,150 | 2,160 | 15,000 | 422.72 |
| 1985-01-25 | 2,190 | 2,190 | 2,160 | 2,160 | 20,000 | 422.72 |
| 1985-01-24 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 426.63 |
| 1985-01-23 | 2,180 | 2,200 | 2,180 | 2,180 | 28,000 | 426.63 |
| 1985-01-22 | 2,190 | 2,220 | 2,180 | 2,180 | 28,000 | 426.63 |
| 1985-01-21 | 2,210 | 2,210 | 2,210 | 2,210 | 6,000 | 432.50 |
| 1985-01-19 | 2,180 | 2,220 | 2,180 | 2,220 | 37,000 | 434.46 |
| 1985-01-18 | 2,200 | 2,200 | 2,180 | 2,180 | 23,000 | 426.63 |
| 1985-01-17 | 2,220 | 2,220 | 2,160 | 2,220 | 49,000 | 434.46 |
| 1985-01-16 | 2,240 | 2,250 | 2,210 | 2,240 | 10,000 | 438.37 |
| 1985-01-14 | 2,240 | 2,280 | 2,230 | 2,250 | 12,000 | 440.33 |
| 1985-01-11 | 2,250 | 2,280 | 2,180 | 2,250 | 34,000 | 440.33 |
| 1985-01-10 | 2,250 | 2,260 | 2,200 | 2,230 | 22,000 | 436.41 |
| 1985-01-09 | 2,300 | 2,300 | 2,210 | 2,260 | 23,000 | 442.29 |
| 1985-01-08 | 2,240 | 2,260 | 2,230 | 2,260 | 18,000 | 442.29 |
| 1985-01-07 | 2,240 | 2,260 | 2,240 | 2,260 | 13,000 | 442.29 |
| 1985-01-05 | 2,350 | 2,350 | 2,260 | 2,260 | 12,000 | 442.29 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
