9404 日本テレビホールディングス(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 | 9,950 | 10,010 | 9,950 | 10,000 | 2,200 | 457.88 |
| 1985-12-27 | 10,200 | 10,290 | 9,880 | 9,880 | 5,100 | 452.38 |
| 1985-12-26 | 10,210 | 10,290 | 10,120 | 10,120 | 1,700 | 463.37 |
| 1985-12-25 | 10,200 | 10,200 | 10,190 | 10,200 | 1,700 | 467.03 |
| 1985-12-24 | 10,120 | 10,200 | 10,010 | 10,050 | 3,700 | 460.17 |
| 1985-12-23 | 10,180 | 10,200 | 10,180 | 10,200 | 300 | 467.03 |
| 1985-12-21 | 10,200 | 10,200 | 10,000 | 10,000 | 1,600 | 457.88 |
| 1985-12-20 | 10,300 | 10,300 | 10,000 | 10,000 | 6,500 | 457.88 |
| 1985-12-19 | 10,130 | 10,380 | 10,120 | 10,120 | 13,500 | 463.37 |
| 1985-12-18 | 10,300 | 10,300 | 10,120 | 10,120 | 1,400 | 463.37 |
| 1985-12-17 | 10,010 | 10,210 | 10,010 | 10,100 | 3,800 | 462.45 |
| 1985-12-16 | 10,310 | 10,390 | 10,000 | 10,000 | 9,000 | 457.88 |
| 1985-12-13 | 10,060 | 10,340 | 10,060 | 10,290 | 4,700 | 471.15 |
| 1985-12-12 | 10,200 | 10,350 | 10,030 | 10,200 | 6,500 | 467.03 |
| 1985-12-11 | 9,900 | 10,190 | 9,900 | 10,060 | 4,300 | 460.62 |
| 1985-12-10 | 9,970 | 10,200 | 9,900 | 9,900 | 11,600 | 453.30 |
| 1985-12-09 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 444.14 |
| 1985-12-06 | 9,870 | 9,870 | 9,800 | 9,800 | 900 | 448.72 |
| 1985-12-05 | 9,890 | 9,900 | 9,850 | 9,850 | 1,500 | 451.01 |
| 1985-12-04 | 10,400 | 10,400 | 9,990 | 9,990 | 4,200 | 457.42 |
| 1985-12-03 | 10,000 | 10,220 | 9,970 | 10,200 | 15,300 | 467.03 |
| 1985-12-02 | 10,000 | 10,090 | 9,850 | 9,850 | 9,600 | 451.01 |
| 1985-11-30 | 9,650 | 9,850 | 9,650 | 9,850 | 4,200 | 451.01 |
| 1985-11-29 | 9,410 | 9,500 | 9,310 | 9,500 | 2,900 | 434.98 |
| 1985-11-28 | 9,310 | 9,370 | 9,310 | 9,310 | 2,700 | 426.28 |
| 1985-11-27 | 9,050 | 9,200 | 8,980 | 9,060 | 24,800 | 414.84 |
| 1985-11-26 | 9,000 | 9,000 | 8,970 | 9,000 | 10,200 | 412.09 |
| 1985-11-25 | 9,100 | 9,100 | 8,950 | 9,000 | 7,100 | 412.09 |
| 1985-11-22 | 9,000 | 9,100 | 8,980 | 9,100 | 5,200 | 416.67 |
| 1985-11-21 | 8,950 | 9,200 | 8,950 | 9,200 | 7,800 | 421.25 |
| 1985-11-20 | 9,090 | 9,090 | 8,900 | 8,900 | 5,100 | 407.51 |
| 1985-11-19 | 9,190 | 9,190 | 9,190 | 9,190 | 100 | 420.79 |
| 1985-11-18 | 9,350 | 9,350 | 9,200 | 9,200 | 4,600 | 421.25 |
| 1985-11-16 | 9,300 | 9,350 | 9,250 | 9,250 | 3,700 | 423.54 |
| 1985-11-15 | 9,350 | 9,350 | 9,250 | 9,250 | 500 | 423.54 |
| 1985-11-14 | 9,250 | 9,260 | 9,250 | 9,250 | 1,300 | 423.54 |
| 1985-11-13 | 9,300 | 9,300 | 9,250 | 9,250 | 3,200 | 423.54 |
| 1985-11-12 | 9,260 | 9,300 | 9,260 | 9,260 | 2,200 | 423.99 |
| 1985-11-08 | 9,250 | 9,260 | 9,250 | 9,250 | 2,500 | 423.54 |
| 1985-11-07 | 9,300 | 9,300 | 9,250 | 9,250 | 4,100 | 423.54 |
| 1985-11-06 | 9,260 | 9,350 | 9,250 | 9,350 | 7,200 | 428.11 |
| 1985-11-05 | 9,260 | 9,300 | 9,260 | 9,280 | 700 | 424.91 |
| 1985-11-01 | 9,750 | 9,750 | 9,200 | 9,200 | 4,300 | 421.25 |
| 1985-10-31 | 9,500 | 9,780 | 9,500 | 9,700 | 10,100 | 444.14 |
| 1985-10-30 | 9,200 | 9,480 | 9,150 | 9,250 | 13,400 | 423.54 |
| 1985-10-29 | 8,950 | 9,280 | 8,850 | 9,100 | 6,800 | 416.67 |
| 1985-10-28 | 8,900 | 8,950 | 8,850 | 8,850 | 4,800 | 405.22 |
| 1985-10-26 | 8,850 | 8,850 | 8,800 | 8,800 | 1,200 | 402.93 |
| 1985-10-25 | 8,950 | 8,950 | 8,850 | 8,850 | 1,200 | 405.22 |
| 1985-10-24 | 8,900 | 8,900 | 8,900 | 8,900 | 1,000 | 407.51 |
| 1985-10-23 | 8,940 | 8,940 | 8,880 | 8,880 | 2,800 | 406.59 |
| 1985-10-22 | 8,950 | 8,950 | 8,900 | 8,950 | 3,400 | 409.80 |
| 1985-10-21 | 8,950 | 9,000 | 8,890 | 8,940 | 4,600 | 409.34 |
| 1985-10-19 | 8,950 | 8,950 | 8,900 | 8,900 | 2,600 | 407.51 |
| 1985-10-18 | 8,910 | 8,910 | 8,700 | 8,700 | 900 | 398.35 |
| 1985-10-17 | 8,910 | 9,100 | 8,910 | 8,910 | 1,400 | 407.97 |
| 1985-10-16 | 9,050 | 9,050 | 8,910 | 8,910 | 400 | 407.97 |
| 1985-10-15 | 9,000 | 9,000 | 8,900 | 8,900 | 1,200 | 407.51 |
| 1985-10-14 | 9,000 | 9,000 | 8,980 | 9,000 | 4,000 | 412.09 |
| 1985-10-11 | 9,000 | 9,000 | 8,980 | 8,980 | 400 | 411.17 |
| 1985-10-09 | 8,990 | 8,990 | 8,990 | 8,990 | 300 | 411.63 |
| 1985-10-08 | 9,100 | 9,100 | 9,000 | 9,000 | 400 | 412.09 |
| 1985-10-07 | 9,240 | 9,240 | 9,200 | 9,200 | 200 | 421.25 |
| 1985-10-05 | 9,240 | 9,250 | 9,240 | 9,250 | 400 | 423.54 |
| 1985-10-04 | 9,250 | 9,250 | 9,250 | 9,250 | 700 | 423.54 |
| 1985-10-03 | 9,100 | 9,110 | 9,100 | 9,110 | 500 | 417.13 |
| 1985-10-02 | 8,900 | 8,920 | 8,900 | 8,920 | 3,700 | 408.43 |
| 1985-10-01 | 8,890 | 8,920 | 8,890 | 8,900 | 2,900 | 407.51 |
| 1985-09-30 | 8,950 | 8,950 | 8,910 | 8,920 | 900 | 408.43 |
| 1985-09-28 | 9,000 | 9,000 | 8,900 | 8,900 | 800 | 407.51 |
| 1985-09-27 | 8,910 | 9,000 | 8,910 | 9,000 | 2,600 | 412.09 |
| 1985-09-26 | 9,110 | 9,200 | 8,900 | 8,910 | 3,900 | 407.97 |
| 1985-09-25 | 9,500 | 9,500 | 9,250 | 9,300 | 5,000 | 425.82 |
| 1985-09-24 | 9,490 | 9,500 | 9,490 | 9,500 | 2,300 | 434.98 |
| 1985-09-21 | 9,500 | 9,500 | 9,500 | 9,500 | 1,700 | 434.98 |
| 1985-09-20 | 9,500 | 9,500 | 9,450 | 9,500 | 6,800 | 434.98 |
| 1985-09-19 | 9,660 | 9,710 | 9,600 | 9,700 | 14,200 | 444.14 |
| 1985-09-18 | 9,750 | 9,770 | 9,750 | 9,760 | 1,600 | 446.89 |
| 1985-09-17 | 9,700 | 9,710 | 9,700 | 9,710 | 1,600 | 444.60 |
| 1985-09-13 | 9,690 | 9,700 | 9,690 | 9,700 | 2,100 | 444.14 |
| 1985-09-12 | 9,700 | 9,700 | 9,650 | 9,650 | 2,400 | 441.85 |
| 1985-09-11 | 9,700 | 9,700 | 9,610 | 9,700 | 1,000 | 444.14 |
| 1985-09-10 | 9,700 | 9,700 | 9,600 | 9,700 | 1,500 | 444.14 |
| 1985-09-09 | 9,700 | 9,700 | 9,700 | 9,700 | 2,200 | 444.14 |
| 1985-09-07 | 9,670 | 9,670 | 9,650 | 9,670 | 1,700 | 442.77 |
| 1985-09-06 | 9,700 | 9,700 | 9,550 | 9,610 | 5,200 | 440.02 |
| 1985-09-05 | 9,700 | 9,710 | 9,600 | 9,610 | 5,200 | 440.02 |
| 1985-09-04 | 9,870 | 9,900 | 9,500 | 9,500 | 8,700 | 434.98 |
| 1985-09-03 | 9,910 | 9,930 | 9,900 | 9,900 | 1,100 | 453.30 |
| 1985-09-02 | 9,930 | 9,930 | 9,910 | 9,910 | 900 | 453.76 |
| 1985-08-30 | 9,930 | 9,930 | 9,920 | 9,920 | 1,500 | 454.21 |
| 1985-08-29 | 9,950 | 9,950 | 9,910 | 9,910 | 1,800 | 453.76 |
| 1985-08-28 | 9,950 | 9,950 | 9,910 | 9,920 | 2,500 | 454.21 |
| 1985-08-27 | 9,920 | 9,930 | 9,900 | 9,900 | 2,500 | 453.30 |
| 1985-08-26 | 9,950 | 9,950 | 9,900 | 9,910 | 3,300 | 453.76 |
| 1985-08-24 | 9,950 | 9,950 | 9,910 | 9,950 | 4,800 | 455.59 |
| 1985-08-23 | 10,000 | 10,000 | 10,000 | 10,000 | 1,500 | 457.88 |
| 1985-08-22 | 10,000 | 10,000 | 10,000 | 10,000 | 600 | 457.88 |
| 1985-08-21 | 10,100 | 10,100 | 9,950 | 9,950 | 1,100 | 455.59 |
| 1985-08-20 | 10,000 | 10,100 | 10,000 | 10,100 | 1,500 | 462.45 |
| 1985-08-19 | 10,150 | 10,150 | 10,000 | 10,110 | 2,000 | 462.91 |
| 1985-08-17 | 10,110 | 10,110 | 10,100 | 10,100 | 300 | 462.45 |
| 1985-08-16 | 10,200 | 10,200 | 10,100 | 10,100 | 800 | 462.45 |
| 1985-08-15 | 10,000 | 10,400 | 10,000 | 10,400 | 1,700 | 476.19 |
| 1985-08-14 | 10,100 | 10,400 | 10,000 | 10,400 | 4,400 | 476.19 |
| 1985-08-12 | 10,200 | 10,400 | 10,200 | 10,390 | 3,100 | 475.73 |
| 1985-08-09 | 10,100 | 10,200 | 9,600 | 9,600 | 14,200 | 439.56 |
| 1985-08-08 | 10,200 | 10,300 | 10,200 | 10,200 | 1,600 | 467.03 |
| 1985-08-07 | 10,400 | 10,400 | 10,200 | 10,200 | 600 | 467.03 |
| 1985-08-06 | 10,400 | 10,400 | 10,200 | 10,400 | 1,700 | 476.19 |
| 1985-08-05 | 10,500 | 10,500 | 10,400 | 10,400 | 200 | 476.19 |
| 1985-08-03 | 10,200 | 10,300 | 10,200 | 10,220 | 1,200 | 467.95 |
| 1985-08-02 | 10,600 | 10,600 | 10,400 | 10,400 | 900 | 476.19 |
| 1985-08-01 | 10,600 | 10,600 | 10,600 | 10,600 | 1,000 | 485.35 |
| 1985-07-31 | 10,600 | 10,600 | 10,200 | 10,500 | 3,600 | 480.77 |
| 1985-07-30 | 10,610 | 10,700 | 10,600 | 10,600 | 1,600 | 485.35 |
| 1985-07-29 | 10,900 | 10,900 | 10,600 | 10,600 | 2,800 | 485.35 |
| 1985-07-27 | 10,700 | 11,000 | 10,500 | 10,500 | 19,900 | 480.77 |
| 1985-07-26 | 11,010 | 11,010 | 10,600 | 10,600 | 8,500 | 485.35 |
| 1985-07-25 | 11,300 | 11,300 | 11,000 | 11,000 | 16,000 | 503.66 |
| 1985-07-24 | 10,200 | 10,510 | 10,200 | 10,500 | 12,400 | 480.77 |
| 1985-07-23 | 10,300 | 10,300 | 10,100 | 10,100 | 6,800 | 462.45 |
| 1985-07-22 | 10,200 | 10,250 | 10,200 | 10,200 | 1,700 | 467.03 |
| 1985-07-19 | 10,710 | 10,720 | 10,300 | 10,600 | 2,700 | 485.35 |
| 1985-07-18 | 10,510 | 10,510 | 10,510 | 10,510 | 300 | 481.23 |
| 1985-07-16 | 10,390 | 10,390 | 10,310 | 10,390 | 1,600 | 475.73 |
| 1985-07-15 | 10,210 | 10,210 | 10,200 | 10,210 | 1,600 | 467.49 |
| 1985-07-12 | 10,600 | 10,600 | 10,200 | 10,200 | 3,700 | 467.03 |
| 1985-07-11 | 10,600 | 10,600 | 10,600 | 10,600 | 300 | 485.35 |
| 1985-07-10 | 10,600 | 10,600 | 10,600 | 10,600 | 400 | 485.35 |
| 1985-07-09 | 10,810 | 10,810 | 10,810 | 10,810 | 3,900 | 494.96 |
| 1985-07-08 | 10,200 | 10,210 | 10,100 | 10,210 | 8,400 | 467.49 |
| 1985-07-05 | 10,900 | 11,000 | 10,800 | 11,000 | 4,900 | 503.66 |
| 1985-07-04 | 11,000 | 11,000 | 10,900 | 10,900 | 2,700 | 499.08 |
| 1985-07-03 | 10,800 | 11,000 | 10,800 | 11,000 | 1,900 | 503.66 |
| 1985-07-02 | 11,500 | 11,500 | 10,900 | 11,000 | 10,200 | 503.66 |
| 1985-07-01 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 521.98 |
| 1985-06-29 | 11,200 | 11,210 | 11,200 | 11,200 | 1,000 | 512.82 |
| 1985-06-28 | 11,200 | 11,200 | 11,200 | 11,200 | 600 | 512.82 |
| 1985-06-27 | 11,600 | 11,900 | 11,600 | 11,700 | 3,000 | 535.71 |
| 1985-06-26 | 11,730 | 12,000 | 11,720 | 11,800 | 6,900 | 540.29 |
| 1985-06-25 | 11,740 | 11,940 | 11,740 | 11,940 | 2,900 | 546.70 |
| 1985-06-24 | 12,200 | 12,200 | 12,190 | 12,190 | 3,100 | 558.15 |
| 1985-06-22 | 11,440 | 12,200 | 11,440 | 12,200 | 2,600 | 558.61 |
| 1985-06-21 | 12,300 | 12,300 | 12,300 | 12,300 | 1,200 | 563.19 |
| 1985-06-20 | 12,290 | 12,300 | 12,000 | 12,000 | 3,200 | 549.45 |
| 1985-06-19 | 12,300 | 12,500 | 12,280 | 12,500 | 14,400 | 572.34 |
| 1985-06-18 | 12,300 | 12,450 | 12,280 | 12,300 | 14,700 | 563.19 |
| 1985-06-17 | 12,300 | 12,300 | 12,090 | 12,300 | 10,100 | 563.19 |
| 1985-06-15 | 12,000 | 12,300 | 11,970 | 12,300 | 10,200 | 563.19 |
| 1985-06-14 | 11,990 | 12,000 | 11,950 | 12,000 | 11,300 | 549.45 |
| 1985-06-13 | 11,990 | 11,990 | 11,890 | 11,990 | 5,300 | 548.99 |
| 1985-06-12 | 12,100 | 12,200 | 12,000 | 12,010 | 10,500 | 549.91 |
| 1985-06-11 | 12,200 | 12,300 | 12,000 | 12,000 | 7,300 | 549.45 |
| 1985-06-10 | 12,000 | 12,000 | 12,000 | 12,000 | 2,700 | 549.45 |
| 1985-06-07 | 12,890 | 12,900 | 12,400 | 12,700 | 58,600 | 581.50 |
| 1985-06-06 | 12,300 | 12,900 | 12,100 | 12,900 | 96,900 | 590.66 |
| 1985-06-05 | 11,510 | 12,310 | 11,500 | 12,310 | 108,900 | 563.65 |
| 1985-06-04 | 10,900 | 10,950 | 10,700 | 10,950 | 16,700 | 501.37 |
| 1985-06-03 | 11,000 | 11,000 | 10,500 | 10,500 | 8,800 | 480.77 |
| 1985-06-01 | 10,900 | 11,000 | 10,790 | 10,980 | 22,500 | 502.75 |
| 1985-05-31 | 10,100 | 10,500 | 10,100 | 10,500 | 3,600 | 480.77 |
| 1985-05-30 | 10,060 | 10,300 | 10,000 | 10,060 | 4,700 | 460.62 |
| 1985-05-29 | 10,100 | 10,200 | 10,100 | 10,100 | 4,800 | 462.45 |
| 1985-05-28 | 10,300 | 10,310 | 10,190 | 10,300 | 3,200 | 471.61 |
| 1985-05-27 | 10,200 | 10,310 | 10,200 | 10,300 | 2,200 | 471.61 |
| 1985-05-25 | 10,700 | 10,700 | 10,200 | 10,200 | 1,900 | 467.03 |
| 1985-05-24 | 10,400 | 10,500 | 10,300 | 10,500 | 2,200 | 480.77 |
| 1985-05-23 | 10,780 | 10,780 | 10,300 | 10,350 | 1,900 | 473.90 |
| 1985-05-22 | 10,300 | 11,000 | 10,300 | 10,800 | 11,100 | 494.51 |
| 1985-05-21 | 10,500 | 10,550 | 10,300 | 10,350 | 15,400 | 473.90 |
| 1985-05-20 | 10,400 | 10,550 | 10,400 | 10,450 | 6,300 | 478.48 |
| 1985-05-18 | 10,400 | 10,500 | 10,250 | 10,400 | 5,200 | 476.19 |
| 1985-05-17 | 10,020 | 10,350 | 10,020 | 10,350 | 1,600 | 473.90 |
| 1985-05-16 | 10,200 | 10,200 | 10,010 | 10,070 | 1,200 | 461.08 |
| 1985-05-15 | 10,200 | 10,450 | 10,200 | 10,400 | 2,800 | 476.19 |
| 1985-05-14 | 10,050 | 10,100 | 10,010 | 10,010 | 7,400 | 458.33 |
| 1985-05-13 | 10,010 | 10,150 | 10,010 | 10,150 | 13,200 | 464.74 |
| 1985-05-10 | 10,000 | 10,110 | 10,000 | 10,000 | 3,100 | 457.88 |
| 1985-05-08 | 11,100 | 11,100 | 10,700 | 10,970 | 15,400 | 502.29 |
| 1985-05-07 | 9,810 | 10,500 | 9,810 | 10,500 | 2,400 | 480.77 |
| 1985-05-04 | 10,000 | 10,000 | 10,000 | 10,000 | 2,100 | 457.88 |
| 1985-05-02 | 10,000 | 10,300 | 9,900 | 10,300 | 4,600 | 471.61 |
| 1985-05-01 | 9,750 | 10,000 | 9,700 | 9,800 | 2,900 | 448.72 |
| 1985-04-30 | 10,000 | 10,000 | 9,750 | 9,750 | 4,600 | 446.43 |
| 1985-04-27 | 9,800 | 10,000 | 9,800 | 10,000 | 2,300 | 457.88 |
| 1985-04-25 | 9,500 | 9,530 | 9,500 | 9,530 | 2,600 | 436.36 |
| 1985-04-24 | 9,700 | 9,710 | 9,500 | 9,500 | 2,200 | 434.98 |
| 1985-04-23 | 9,800 | 9,800 | 9,700 | 9,700 | 2,600 | 444.14 |
| 1985-04-22 | 9,800 | 9,800 | 9,790 | 9,800 | 1,200 | 448.72 |
| 1985-04-20 | 9,800 | 9,820 | 9,790 | 9,790 | 1,900 | 448.26 |
| 1985-04-19 | 9,900 | 10,000 | 9,800 | 10,000 | 3,300 | 457.88 |
| 1985-04-18 | 9,900 | 10,000 | 9,900 | 9,900 | 2,300 | 453.30 |
| 1985-04-17 | 10,000 | 10,100 | 10,000 | 10,000 | 2,600 | 457.88 |
| 1985-04-16 | 10,010 | 10,010 | 10,000 | 10,000 | 3,300 | 457.88 |
| 1985-04-15 | 10,010 | 10,050 | 10,010 | 10,010 | 900 | 458.33 |
| 1985-04-12 | 10,060 | 10,060 | 10,050 | 10,050 | 1,100 | 460.17 |
| 1985-04-11 | 10,110 | 10,110 | 10,050 | 10,050 | 3,000 | 460.17 |
| 1985-04-10 | 10,110 | 10,210 | 10,100 | 10,110 | 1,500 | 462.91 |
| 1985-04-09 | 10,100 | 10,110 | 10,100 | 10,100 | 1,400 | 462.45 |
| 1985-04-08 | 10,200 | 10,260 | 10,100 | 10,240 | 4,200 | 468.86 |
| 1985-04-06 | 10,300 | 10,300 | 10,200 | 10,250 | 1,800 | 469.32 |
| 1985-04-05 | 10,200 | 10,380 | 10,200 | 10,380 | 2,700 | 475.28 |
| 1985-04-02 | 11,200 | 11,390 | 11,200 | 11,200 | 2,700 | 512.82 |
| 1985-04-01 | 10,990 | 11,000 | 10,990 | 11,000 | 2,500 | 503.66 |
| 1985-03-30 | 10,710 | 11,000 | 10,700 | 11,000 | 1,400 | 503.66 |
| 1985-03-29 | 10,700 | 10,800 | 10,700 | 10,700 | 900 | 489.93 |
| 1985-03-28 | 10,300 | 10,500 | 10,300 | 10,500 | 2,500 | 480.77 |
| 1985-03-27 | 9,650 | 10,000 | 9,650 | 10,000 | 7,700 | 457.88 |
| 1985-03-26 | 10,290 | 11,000 | 10,100 | 10,600 | 13,100 | 441.23 |
| 1985-03-25 | 10,400 | 10,400 | 10,200 | 10,400 | 6,300 | 432.90 |
| 1985-03-23 | 11,200 | 11,200 | 11,200 | 11,200 | 2,700 | 466.20 |
| 1985-03-22 | 11,470 | 11,480 | 11,200 | 11,210 | 4,500 | 466.62 |
| 1985-03-20 | 11,490 | 11,500 | 11,490 | 11,500 | 2,800 | 478.69 |
| 1985-03-19 | 11,210 | 11,500 | 11,200 | 11,500 | 5,900 | 478.69 |
| 1985-03-18 | 11,200 | 11,200 | 11,000 | 11,200 | 2,800 | 466.20 |
| 1985-03-16 | 10,620 | 11,000 | 10,620 | 11,000 | 2,400 | 457.88 |
| 1985-03-15 | 10,600 | 10,610 | 10,600 | 10,600 | 8,200 | 441.23 |
| 1985-03-14 | 10,800 | 10,800 | 10,600 | 10,600 | 7,300 | 441.23 |
| 1985-03-13 | 10,700 | 10,700 | 10,600 | 10,600 | 3,300 | 441.23 |
| 1985-03-12 | 10,690 | 10,700 | 10,500 | 10,500 | 7,300 | 437.06 |
| 1985-03-11 | 10,850 | 10,880 | 10,700 | 10,740 | 7,400 | 447.05 |
| 1985-03-08 | 11,000 | 11,000 | 10,910 | 10,910 | 7,300 | 454.13 |
| 1985-03-07 | 11,100 | 11,100 | 10,990 | 11,000 | 13,100 | 457.88 |
| 1985-03-06 | 11,150 | 11,200 | 11,100 | 11,120 | 4,100 | 462.87 |
| 1985-03-05 | 11,250 | 11,300 | 11,150 | 11,150 | 7,400 | 464.12 |
| 1985-03-04 | 11,400 | 11,400 | 11,300 | 11,300 | 6,900 | 470.36 |
| 1985-03-02 | 11,500 | 11,500 | 11,450 | 11,450 | 7,100 | 476.61 |
| 1985-03-01 | 11,600 | 12,010 | 11,600 | 11,700 | 9,300 | 487.01 |
| 1985-02-28 | 11,600 | 11,800 | 11,500 | 11,600 | 6,700 | 482.85 |
| 1985-02-27 | 12,110 | 12,110 | 11,800 | 12,000 | 7,100 | 499.50 |
| 1985-02-26 | 12,090 | 12,100 | 12,090 | 12,090 | 9,200 | 503.25 |
| 1985-02-23 | 12,300 | 12,490 | 12,300 | 12,490 | 6,200 | 519.90 |
| 1985-02-22 | 12,300 | 12,500 | 12,300 | 12,500 | 2,300 | 520.31 |
| 1985-02-21 | 12,540 | 12,700 | 12,500 | 12,500 | 4,800 | 520.31 |
| 1985-02-20 | 12,500 | 12,990 | 12,500 | 12,940 | 8,800 | 538.63 |
| 1985-02-19 | 12,200 | 12,500 | 12,200 | 12,500 | 5,700 | 520.31 |
| 1985-02-18 | 12,120 | 12,600 | 12,110 | 12,200 | 4,600 | 507.83 |
| 1985-02-16 | 12,300 | 12,300 | 12,100 | 12,100 | 2,500 | 503.66 |
| 1985-02-15 | 12,100 | 12,200 | 11,800 | 12,100 | 9,400 | 503.66 |
| 1985-02-14 | 12,450 | 12,450 | 12,040 | 12,040 | 10,500 | 501.17 |
| 1985-02-13 | 12,000 | 12,010 | 12,000 | 12,010 | 1,000 | 499.92 |
| 1985-02-12 | 12,000 | 12,000 | 12,000 | 12,000 | 3,700 | 499.50 |
| 1985-02-08 | 12,000 | 12,100 | 12,000 | 12,000 | 7,100 | 499.50 |
| 1985-02-07 | 12,000 | 12,400 | 11,760 | 11,960 | 6,300 | 497.84 |
| 1985-02-06 | 11,570 | 12,000 | 11,550 | 12,000 | 3,600 | 499.50 |
| 1985-02-05 | 11,740 | 11,750 | 11,550 | 11,550 | 6,300 | 480.77 |
| 1985-02-04 | 11,750 | 11,800 | 11,700 | 11,750 | 2,600 | 489.09 |
| 1985-02-02 | 12,000 | 12,000 | 11,750 | 11,750 | 11,000 | 489.09 |
| 1985-02-01 | 12,050 | 12,100 | 12,000 | 12,000 | 4,600 | 499.50 |
| 1985-01-31 | 12,150 | 12,300 | 12,050 | 12,050 | 3,200 | 501.58 |
| 1985-01-30 | 12,500 | 12,500 | 12,300 | 12,300 | 3,400 | 511.99 |
| 1985-01-29 | 12,300 | 12,590 | 12,000 | 12,500 | 17,900 | 520.31 |
| 1985-01-28 | 12,590 | 12,700 | 12,450 | 12,500 | 8,600 | 520.31 |
| 1985-01-26 | 12,700 | 12,800 | 12,520 | 12,790 | 2,100 | 532.38 |
| 1985-01-25 | 12,810 | 12,990 | 12,500 | 12,500 | 9,000 | 520.31 |
| 1985-01-24 | 12,900 | 13,090 | 12,700 | 12,760 | 13,100 | 531.14 |
| 1985-01-23 | 13,350 | 13,350 | 13,010 | 13,090 | 2,100 | 544.87 |
| 1985-01-22 | 13,370 | 13,390 | 13,000 | 13,370 | 19,700 | 556.53 |
| 1985-01-21 | 13,390 | 13,390 | 13,210 | 13,370 | 5,100 | 556.53 |
| 1985-01-19 | 13,210 | 13,400 | 13,210 | 13,250 | 2,000 | 551.53 |
| 1985-01-18 | 13,400 | 13,400 | 13,200 | 13,400 | 8,500 | 557.78 |
| 1985-01-17 | 13,000 | 13,390 | 13,000 | 13,200 | 9,900 | 549.45 |
| 1985-01-16 | 13,200 | 13,400 | 13,000 | 13,400 | 12,800 | 557.78 |
| 1985-01-14 | 13,290 | 13,290 | 13,000 | 13,000 | 4,600 | 541.13 |
| 1985-01-11 | 13,300 | 13,400 | 13,300 | 13,400 | 12,400 | 557.78 |
| 1985-01-10 | 13,390 | 13,400 | 13,300 | 13,390 | 8,800 | 557.36 |
| 1985-01-09 | 13,350 | 13,400 | 13,190 | 13,400 | 15,400 | 557.78 |
| 1985-01-08 | 12,880 | 13,200 | 12,600 | 13,200 | 14,600 | 549.45 |
| 1985-01-07 | 12,550 | 12,700 | 12,400 | 12,680 | 3,300 | 527.81 |
| 1985-01-05 | 12,550 | 12,550 | 12,550 | 12,550 | 2,500 | 522.39 |
| 1985-01-04 | 13,000 | 13,000 | 12,750 | 12,750 | 3,100 | 530.72 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
