9502 中部電力(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 | 1,890 | 1,890 | 1,850 | 1,850 | 164,700 | 1,777.99 |
| 1985-12-27 | 1,870 | 1,900 | 1,850 | 1,890 | 311,200 | 1,816.43 |
| 1985-12-26 | 1,860 | 1,890 | 1,840 | 1,840 | 384,800 | 1,768.38 |
| 1985-12-25 | 1,920 | 1,930 | 1,890 | 1,890 | 567,800 | 1,816.43 |
| 1985-12-24 | 1,880 | 1,890 | 1,860 | 1,890 | 325,400 | 1,816.43 |
| 1985-12-23 | 1,830 | 1,880 | 1,830 | 1,860 | 465,500 | 1,787.60 |
| 1985-12-21 | 1,840 | 1,850 | 1,820 | 1,850 | 90,600 | 1,777.99 |
| 1985-12-20 | 1,880 | 1,890 | 1,830 | 1,840 | 558,200 | 1,768.38 |
| 1985-12-19 | 1,840 | 1,870 | 1,830 | 1,870 | 651,700 | 1,797.21 |
| 1985-12-18 | 1,820 | 1,860 | 1,820 | 1,820 | 247,300 | 1,749.16 |
| 1985-12-17 | 1,850 | 1,860 | 1,800 | 1,810 | 358,500 | 1,739.54 |
| 1985-12-16 | 1,870 | 1,870 | 1,840 | 1,860 | 179,400 | 1,787.60 |
| 1985-12-13 | 1,820 | 1,870 | 1,810 | 1,860 | 722,100 | 1,787.60 |
| 1985-12-12 | 1,840 | 1,850 | 1,810 | 1,850 | 985,500 | 1,777.99 |
| 1985-12-11 | 1,760 | 1,810 | 1,750 | 1,800 | 508,900 | 1,729.93 |
| 1985-12-10 | 1,680 | 1,740 | 1,680 | 1,710 | 486,300 | 1,643.44 |
| 1985-12-09 | 1,670 | 1,680 | 1,660 | 1,660 | 148,900 | 1,595.38 |
| 1985-12-07 | 1,690 | 1,700 | 1,670 | 1,670 | 99,300 | 1,604.99 |
| 1985-12-06 | 1,690 | 1,720 | 1,690 | 1,690 | 80,900 | 1,624.22 |
| 1985-12-05 | 1,690 | 1,730 | 1,690 | 1,690 | 71,400 | 1,624.22 |
| 1985-12-04 | 1,690 | 1,700 | 1,690 | 1,690 | 37,800 | 1,624.22 |
| 1985-12-03 | 1,700 | 1,700 | 1,690 | 1,690 | 94,000 | 1,624.22 |
| 1985-12-02 | 1,700 | 1,700 | 1,690 | 1,690 | 63,900 | 1,624.22 |
| 1985-11-30 | 1,700 | 1,700 | 1,690 | 1,690 | 62,400 | 1,624.22 |
| 1985-11-29 | 1,700 | 1,700 | 1,680 | 1,700 | 75,000 | 1,633.83 |
| 1985-11-28 | 1,710 | 1,730 | 1,690 | 1,700 | 226,500 | 1,633.83 |
| 1985-11-27 | 1,780 | 1,780 | 1,710 | 1,710 | 81,200 | 1,643.44 |
| 1985-11-26 | 1,770 | 1,800 | 1,720 | 1,770 | 122,400 | 1,701.10 |
| 1985-11-25 | 1,830 | 1,830 | 1,770 | 1,800 | 75,000 | 1,729.93 |
| 1985-11-22 | 1,810 | 1,820 | 1,780 | 1,800 | 246,800 | 1,729.93 |
| 1985-11-21 | 1,740 | 1,800 | 1,740 | 1,780 | 164,300 | 1,710.71 |
| 1985-11-20 | 1,710 | 1,750 | 1,710 | 1,730 | 214,400 | 1,662.66 |
| 1985-11-19 | 1,730 | 1,730 | 1,700 | 1,710 | 77,600 | 1,643.44 |
| 1985-11-18 | 1,740 | 1,740 | 1,700 | 1,730 | 52,300 | 1,662.66 |
| 1985-11-16 | 1,720 | 1,750 | 1,710 | 1,710 | 22,000 | 1,643.44 |
| 1985-11-15 | 1,690 | 1,750 | 1,690 | 1,750 | 87,100 | 1,681.88 |
| 1985-11-14 | 1,700 | 1,710 | 1,670 | 1,710 | 208,300 | 1,643.44 |
| 1985-11-13 | 1,710 | 1,730 | 1,700 | 1,700 | 59,300 | 1,633.83 |
| 1985-11-12 | 1,770 | 1,780 | 1,730 | 1,730 | 98,100 | 1,662.66 |
| 1985-11-11 | 1,780 | 1,790 | 1,750 | 1,770 | 111,900 | 1,701.10 |
| 1985-11-08 | 1,770 | 1,770 | 1,730 | 1,730 | 160,900 | 1,662.66 |
| 1985-11-07 | 1,800 | 1,810 | 1,770 | 1,770 | 138,100 | 1,701.10 |
| 1985-11-06 | 1,800 | 1,800 | 1,770 | 1,800 | 82,600 | 1,729.93 |
| 1985-11-05 | 1,840 | 1,840 | 1,790 | 1,810 | 102,100 | 1,739.54 |
| 1985-11-02 | 1,800 | 1,820 | 1,780 | 1,810 | 91,400 | 1,739.54 |
| 1985-11-01 | 1,830 | 1,840 | 1,760 | 1,760 | 214,700 | 1,691.49 |
| 1985-10-31 | 1,830 | 1,830 | 1,800 | 1,800 | 104,600 | 1,729.93 |
| 1985-10-30 | 1,790 | 1,830 | 1,780 | 1,820 | 196,200 | 1,749.16 |
| 1985-10-29 | 1,780 | 1,780 | 1,740 | 1,760 | 201,100 | 1,691.49 |
| 1985-10-28 | 1,750 | 1,790 | 1,750 | 1,780 | 230,600 | 1,710.71 |
| 1985-10-26 | 1,700 | 1,750 | 1,690 | 1,730 | 344,700 | 1,662.66 |
| 1985-10-25 | 1,750 | 1,770 | 1,750 | 1,750 | 259,600 | 1,681.88 |
| 1985-10-24 | 1,770 | 1,790 | 1,760 | 1,790 | 232,900 | 1,720.32 |
| 1985-10-23 | 1,790 | 1,790 | 1,770 | 1,780 | 102,600 | 1,710.71 |
| 1985-10-22 | 1,800 | 1,800 | 1,780 | 1,790 | 91,900 | 1,720.32 |
| 1985-10-21 | 1,830 | 1,840 | 1,800 | 1,820 | 110,200 | 1,749.16 |
| 1985-10-19 | 1,800 | 1,840 | 1,780 | 1,840 | 286,800 | 1,768.38 |
| 1985-10-18 | 1,840 | 1,840 | 1,770 | 1,780 | 110,100 | 1,710.71 |
| 1985-10-17 | 1,840 | 1,840 | 1,800 | 1,820 | 215,300 | 1,749.16 |
| 1985-10-16 | 1,900 | 1,900 | 1,820 | 1,840 | 408,600 | 1,768.38 |
| 1985-10-15 | 1,900 | 1,910 | 1,880 | 1,890 | 185,300 | 1,816.43 |
| 1985-10-14 | 1,860 | 1,910 | 1,860 | 1,890 | 141,700 | 1,816.43 |
| 1985-10-11 | 1,860 | 1,900 | 1,860 | 1,890 | 84,400 | 1,816.43 |
| 1985-10-09 | 1,920 | 1,920 | 1,860 | 1,860 | 172,700 | 1,787.60 |
| 1985-10-08 | 1,910 | 1,930 | 1,890 | 1,900 | 187,100 | 1,826.04 |
| 1985-10-07 | 1,920 | 1,950 | 1,900 | 1,910 | 186,400 | 1,835.65 |
| 1985-10-05 | 1,950 | 1,980 | 1,950 | 1,950 | 179,100 | 1,874.10 |
| 1985-10-04 | 1,940 | 2,000 | 1,940 | 1,950 | 351,300 | 1,874.10 |
| 1985-10-03 | 1,940 | 1,970 | 1,900 | 1,930 | 326,800 | 1,854.87 |
| 1985-10-02 | 2,090 | 2,090 | 1,980 | 2,010 | 972,100 | 1,931.76 |
| 1985-10-01 | 2,090 | 2,090 | 2,020 | 2,040 | 1,419,900 | 1,960.59 |
| 1985-09-30 | 2,020 | 2,090 | 2,000 | 2,080 | 2,270,500 | 1,999.04 |
| 1985-09-28 | 1,960 | 2,000 | 1,940 | 2,000 | 898,300 | 1,922.15 |
| 1985-09-27 | 1,960 | 1,980 | 1,900 | 1,930 | 730,700 | 1,854.87 |
| 1985-09-26 | 1,940 | 2,050 | 1,910 | 2,000 | 2,992,001 | 1,922.15 |
| 1985-09-25 | 1,800 | 1,860 | 1,790 | 1,840 | 1,270,900 | 1,768.38 |
| 1985-09-24 | 1,770 | 1,800 | 1,760 | 1,800 | 1,117,400 | 1,729.93 |
| 1985-09-21 | 1,650 | 1,680 | 1,650 | 1,680 | 319,700 | 1,614.61 |
| 1985-09-20 | 1,650 | 1,660 | 1,640 | 1,650 | 219,000 | 1,585.77 |
| 1985-09-19 | 1,660 | 1,660 | 1,640 | 1,640 | 130,500 | 1,576.16 |
| 1985-09-18 | 1,670 | 1,680 | 1,640 | 1,660 | 932,800 | 1,595.38 |
| 1985-09-17 | 1,650 | 1,670 | 1,640 | 1,650 | 387,200 | 1,585.77 |
| 1985-09-13 | 1,650 | 1,650 | 1,630 | 1,640 | 250,400 | 1,576.16 |
| 1985-09-12 | 1,650 | 1,650 | 1,630 | 1,650 | 158,700 | 1,585.77 |
| 1985-09-11 | 1,670 | 1,670 | 1,640 | 1,640 | 259,100 | 1,576.16 |
| 1985-09-10 | 1,670 | 1,680 | 1,650 | 1,650 | 1,575,400 | 1,585.77 |
| 1985-09-09 | 1,660 | 1,680 | 1,660 | 1,670 | 90,300 | 1,604.99 |
| 1985-09-07 | 1,660 | 1,690 | 1,660 | 1,670 | 105,100 | 1,604.99 |
| 1985-09-06 | 1,670 | 1,690 | 1,660 | 1,670 | 127,500 | 1,604.99 |
| 1985-09-05 | 1,670 | 1,680 | 1,670 | 1,670 | 116,200 | 1,604.99 |
| 1985-09-04 | 1,690 | 1,690 | 1,670 | 1,670 | 145,300 | 1,604.99 |
| 1985-09-03 | 1,700 | 1,710 | 1,690 | 1,690 | 109,000 | 1,624.22 |
| 1985-09-02 | 1,690 | 1,710 | 1,690 | 1,710 | 148,300 | 1,643.44 |
| 1985-08-31 | 1,680 | 1,700 | 1,680 | 1,690 | 42,900 | 1,624.22 |
| 1985-08-30 | 1,720 | 1,720 | 1,710 | 1,710 | 124,400 | 1,643.44 |
| 1985-08-29 | 1,730 | 1,730 | 1,720 | 1,720 | 272,100 | 1,653.05 |
| 1985-08-28 | 1,720 | 1,740 | 1,710 | 1,710 | 798,700 | 1,643.44 |
| 1985-08-27 | 1,690 | 1,720 | 1,690 | 1,700 | 247,100 | 1,633.83 |
| 1985-08-26 | 1,680 | 1,720 | 1,680 | 1,680 | 316,500 | 1,614.61 |
| 1985-08-24 | 1,690 | 1,690 | 1,670 | 1,680 | 67,100 | 1,614.61 |
| 1985-08-23 | 1,670 | 1,690 | 1,660 | 1,670 | 120,600 | 1,604.99 |
| 1985-08-22 | 1,670 | 1,680 | 1,660 | 1,670 | 389,300 | 1,604.99 |
| 1985-08-21 | 1,670 | 1,700 | 1,660 | 1,670 | 544,500 | 1,604.99 |
| 1985-08-20 | 1,650 | 1,700 | 1,650 | 1,670 | 439,800 | 1,604.99 |
| 1985-08-19 | 1,600 | 1,660 | 1,600 | 1,650 | 163,600 | 1,585.77 |
| 1985-08-17 | 1,650 | 1,670 | 1,650 | 1,660 | 110,800 | 1,595.38 |
| 1985-08-16 | 1,540 | 1,720 | 1,540 | 1,650 | 278,000 | 1,585.77 |
| 1985-08-15 | 1,560 | 1,560 | 1,530 | 1,540 | 52,300 | 1,480.05 |
| 1985-08-14 | 1,520 | 1,550 | 1,520 | 1,550 | 52,700 | 1,489.67 |
| 1985-08-13 | 1,510 | 1,520 | 1,500 | 1,520 | 55,200 | 1,460.83 |
| 1985-08-12 | 1,500 | 1,520 | 1,470 | 1,500 | 151,200 | 1,441.61 |
| 1985-08-09 | 1,530 | 1,560 | 1,440 | 1,440 | 255,900 | 1,383.95 |
| 1985-08-08 | 1,530 | 1,580 | 1,510 | 1,530 | 453,200 | 1,470.44 |
| 1985-08-07 | 1,530 | 1,540 | 1,510 | 1,530 | 170,800 | 1,470.44 |
| 1985-08-06 | 1,530 | 1,540 | 1,530 | 1,530 | 85,200 | 1,470.44 |
| 1985-08-05 | 1,550 | 1,570 | 1,530 | 1,530 | 125,000 | 1,470.44 |
| 1985-08-03 | 1,560 | 1,570 | 1,550 | 1,550 | 112,700 | 1,489.67 |
| 1985-08-02 | 1,640 | 1,640 | 1,550 | 1,550 | 302,700 | 1,489.67 |
| 1985-08-01 | 1,580 | 1,620 | 1,560 | 1,620 | 259,600 | 1,556.94 |
| 1985-07-31 | 1,630 | 1,630 | 1,530 | 1,530 | 250,800 | 1,470.44 |
| 1985-07-30 | 1,670 | 1,690 | 1,650 | 1,650 | 117,000 | 1,585.77 |
| 1985-07-29 | 1,700 | 1,710 | 1,670 | 1,680 | 103,600 | 1,614.61 |
| 1985-07-27 | 1,680 | 1,700 | 1,670 | 1,690 | 113,800 | 1,624.22 |
| 1985-07-26 | 1,700 | 1,700 | 1,670 | 1,670 | 48,500 | 1,604.99 |
| 1985-07-25 | 1,720 | 1,730 | 1,700 | 1,700 | 117,400 | 1,633.83 |
| 1985-07-24 | 1,750 | 1,750 | 1,720 | 1,720 | 78,000 | 1,653.05 |
| 1985-07-23 | 1,780 | 1,780 | 1,730 | 1,750 | 168,600 | 1,681.88 |
| 1985-07-22 | 1,770 | 1,780 | 1,750 | 1,780 | 224,300 | 1,710.71 |
| 1985-07-20 | 1,760 | 1,780 | 1,750 | 1,770 | 170,300 | 1,701.10 |
| 1985-07-19 | 1,780 | 1,780 | 1,760 | 1,770 | 356,000 | 1,701.10 |
| 1985-07-18 | 1,770 | 1,810 | 1,770 | 1,770 | 961,100 | 1,701.10 |
| 1985-07-17 | 1,750 | 1,760 | 1,740 | 1,750 | 734,000 | 1,681.88 |
| 1985-07-16 | 1,710 | 1,750 | 1,710 | 1,750 | 369,400 | 1,681.88 |
| 1985-07-15 | 1,750 | 1,750 | 1,690 | 1,700 | 511,000 | 1,633.83 |
| 1985-07-12 | 1,650 | 1,710 | 1,650 | 1,700 | 278,000 | 1,633.83 |
| 1985-07-11 | 1,730 | 1,740 | 1,660 | 1,670 | 431,300 | 1,604.99 |
| 1985-07-10 | 1,720 | 1,720 | 1,690 | 1,710 | 169,800 | 1,643.44 |
| 1985-07-09 | 1,700 | 1,720 | 1,700 | 1,710 | 161,300 | 1,643.44 |
| 1985-07-08 | 1,700 | 1,720 | 1,690 | 1,710 | 220,500 | 1,643.44 |
| 1985-07-06 | 1,700 | 1,710 | 1,680 | 1,690 | 170,600 | 1,624.22 |
| 1985-07-05 | 1,700 | 1,710 | 1,680 | 1,680 | 226,800 | 1,614.61 |
| 1985-07-04 | 1,690 | 1,700 | 1,660 | 1,700 | 177,700 | 1,633.83 |
| 1985-07-03 | 1,680 | 1,690 | 1,660 | 1,660 | 138,100 | 1,595.38 |
| 1985-07-02 | 1,680 | 1,690 | 1,670 | 1,680 | 207,100 | 1,614.61 |
| 1985-07-01 | 1,670 | 1,690 | 1,660 | 1,680 | 183,900 | 1,614.61 |
| 1985-06-29 | 1,640 | 1,670 | 1,640 | 1,660 | 96,700 | 1,595.38 |
| 1985-06-28 | 1,650 | 1,670 | 1,650 | 1,650 | 140,500 | 1,585.77 |
| 1985-06-27 | 1,680 | 1,680 | 1,610 | 1,650 | 172,900 | 1,585.77 |
| 1985-06-26 | 1,650 | 1,690 | 1,650 | 1,650 | 220,800 | 1,585.77 |
| 1985-06-25 | 1,630 | 1,670 | 1,620 | 1,660 | 200,200 | 1,595.38 |
| 1985-06-24 | 1,700 | 1,700 | 1,630 | 1,630 | 119,100 | 1,566.55 |
| 1985-06-22 | 1,680 | 1,690 | 1,680 | 1,680 | 90,500 | 1,614.61 |
| 1985-06-21 | 1,690 | 1,720 | 1,680 | 1,700 | 202,100 | 1,633.83 |
| 1985-06-20 | 1,770 | 1,770 | 1,720 | 1,720 | 1,300,700 | 1,653.05 |
| 1985-06-19 | 1,770 | 1,780 | 1,750 | 1,780 | 1,111,300 | 1,710.71 |
| 1985-06-18 | 1,720 | 1,750 | 1,700 | 1,740 | 773,800 | 1,672.27 |
| 1985-06-17 | 1,700 | 1,720 | 1,690 | 1,720 | 677,900 | 1,653.05 |
| 1985-06-15 | 1,680 | 1,700 | 1,680 | 1,680 | 111,500 | 1,614.61 |
| 1985-06-14 | 1,680 | 1,700 | 1,660 | 1,680 | 204,800 | 1,614.61 |
| 1985-06-13 | 1,690 | 1,700 | 1,680 | 1,680 | 166,100 | 1,614.61 |
| 1985-06-12 | 1,730 | 1,740 | 1,700 | 1,700 | 317,800 | 1,633.83 |
| 1985-06-11 | 1,730 | 1,740 | 1,710 | 1,710 | 422,300 | 1,643.44 |
| 1985-06-10 | 1,730 | 1,760 | 1,730 | 1,760 | 860,500 | 1,691.49 |
| 1985-06-07 | 1,740 | 1,750 | 1,730 | 1,750 | 1,573,800 | 1,681.88 |
| 1985-06-06 | 1,710 | 1,710 | 1,680 | 1,710 | 508,100 | 1,643.44 |
| 1985-06-05 | 1,700 | 1,720 | 1,670 | 1,680 | 472,400 | 1,614.61 |
| 1985-06-04 | 1,710 | 1,730 | 1,680 | 1,700 | 594,700 | 1,633.83 |
| 1985-06-03 | 1,720 | 1,740 | 1,690 | 1,690 | 1,128,700 | 1,624.22 |
| 1985-06-01 | 1,680 | 1,740 | 1,670 | 1,740 | 1,497,800 | 1,672.27 |
| 1985-05-31 | 1,580 | 1,630 | 1,570 | 1,630 | 507,200 | 1,566.55 |
| 1985-05-30 | 1,620 | 1,620 | 1,580 | 1,600 | 560,900 | 1,537.72 |
| 1985-05-29 | 1,630 | 1,630 | 1,580 | 1,630 | 1,147,900 | 1,566.55 |
| 1985-05-28 | 1,600 | 1,610 | 1,580 | 1,600 | 955,700 | 1,537.72 |
| 1985-05-27 | 1,560 | 1,600 | 1,550 | 1,600 | 470,800 | 1,537.72 |
| 1985-05-25 | 1,550 | 1,570 | 1,530 | 1,550 | 325,300 | 1,489.67 |
| 1985-05-24 | 1,560 | 1,570 | 1,540 | 1,560 | 834,600 | 1,499.28 |
| 1985-05-23 | 1,550 | 1,570 | 1,540 | 1,560 | 1,255,100 | 1,499.28 |
| 1985-05-22 | 1,480 | 1,550 | 1,480 | 1,550 | 698,700 | 1,489.67 |
| 1985-05-21 | 1,540 | 1,540 | 1,510 | 1,510 | 878,500 | 1,451.22 |
| 1985-05-20 | 1,540 | 1,570 | 1,510 | 1,520 | 1,096,900 | 1,460.83 |
| 1985-05-18 | 1,480 | 1,540 | 1,470 | 1,540 | 1,732,500 | 1,480.05 |
| 1985-05-17 | 1,400 | 1,460 | 1,390 | 1,440 | 1,885,900 | 1,383.95 |
| 1985-05-16 | 1,400 | 1,400 | 1,390 | 1,390 | 413,200 | 1,335.89 |
| 1985-05-15 | 1,380 | 1,400 | 1,380 | 1,400 | 605,100 | 1,345.50 |
| 1985-05-14 | 1,380 | 1,400 | 1,360 | 1,360 | 260,100 | 1,307.06 |
| 1985-05-13 | 1,360 | 1,380 | 1,360 | 1,360 | 35,800 | 1,307.06 |
| 1985-05-10 | 1,380 | 1,390 | 1,370 | 1,370 | 356,800 | 1,316.67 |
| 1985-05-09 | 1,370 | 1,390 | 1,350 | 1,390 | 310,600 | 1,335.89 |
| 1985-05-08 | 1,350 | 1,400 | 1,350 | 1,370 | 491,200 | 1,316.67 |
| 1985-05-07 | 1,330 | 1,350 | 1,330 | 1,350 | 103,900 | 1,297.45 |
| 1985-05-04 | 1,330 | 1,350 | 1,330 | 1,350 | 38,100 | 1,297.45 |
| 1985-05-02 | 1,320 | 1,340 | 1,320 | 1,340 | 184,700 | 1,287.84 |
| 1985-05-01 | 1,290 | 1,320 | 1,290 | 1,320 | 100,700 | 1,268.62 |
| 1985-04-30 | 1,280 | 1,300 | 1,280 | 1,280 | 44,000 | 1,230.18 |
| 1985-04-27 | 1,280 | 1,300 | 1,280 | 1,280 | 50,400 | 1,230.18 |
| 1985-04-26 | 1,300 | 1,320 | 1,280 | 1,280 | 100,500 | 1,230.18 |
| 1985-04-25 | 1,300 | 1,310 | 1,300 | 1,300 | 68,400 | 1,249.40 |
| 1985-04-24 | 1,320 | 1,330 | 1,300 | 1,300 | 300,500 | 1,249.40 |
| 1985-04-23 | 1,330 | 1,330 | 1,310 | 1,310 | 54,700 | 1,259.01 |
| 1985-04-22 | 1,340 | 1,340 | 1,330 | 1,330 | 92,600 | 1,278.23 |
| 1985-04-20 | 1,330 | 1,340 | 1,320 | 1,340 | 44,100 | 1,287.84 |
| 1985-04-19 | 1,320 | 1,340 | 1,310 | 1,330 | 123,000 | 1,278.23 |
| 1985-04-18 | 1,300 | 1,330 | 1,300 | 1,300 | 128,700 | 1,249.40 |
| 1985-04-17 | 1,300 | 1,350 | 1,300 | 1,320 | 111,300 | 1,268.62 |
| 1985-04-16 | 1,330 | 1,330 | 1,280 | 1,310 | 69,500 | 1,259.01 |
| 1985-04-15 | 1,330 | 1,340 | 1,310 | 1,330 | 140,500 | 1,278.23 |
| 1985-04-12 | 1,310 | 1,330 | 1,310 | 1,310 | 70,100 | 1,259.01 |
| 1985-04-11 | 1,300 | 1,310 | 1,280 | 1,300 | 34,500 | 1,249.40 |
| 1985-04-10 | 1,300 | 1,340 | 1,300 | 1,320 | 90,800 | 1,268.62 |
| 1985-04-09 | 1,310 | 1,320 | 1,300 | 1,320 | 92,100 | 1,268.62 |
| 1985-04-08 | 1,330 | 1,350 | 1,300 | 1,300 | 99,300 | 1,249.40 |
| 1985-04-06 | 1,360 | 1,360 | 1,330 | 1,350 | 138,100 | 1,297.45 |
| 1985-04-05 | 1,350 | 1,360 | 1,330 | 1,340 | 94,300 | 1,287.84 |
| 1985-04-04 | 1,360 | 1,370 | 1,310 | 1,350 | 110,600 | 1,297.45 |
| 1985-04-03 | 1,350 | 1,370 | 1,330 | 1,370 | 108,800 | 1,316.67 |
| 1985-04-02 | 1,390 | 1,390 | 1,370 | 1,370 | 199,200 | 1,316.67 |
| 1985-04-01 | 1,400 | 1,410 | 1,370 | 1,400 | 544,700 | 1,345.50 |
| 1985-03-30 | 1,390 | 1,400 | 1,380 | 1,400 | 315,500 | 1,345.50 |
| 1985-03-29 | 1,360 | 1,390 | 1,360 | 1,390 | 344,500 | 1,335.89 |
| 1985-03-28 | 1,360 | 1,390 | 1,360 | 1,380 | 514,400 | 1,326.28 |
| 1985-03-27 | 1,330 | 1,360 | 1,320 | 1,360 | 194,600 | 1,307.06 |
| 1985-03-26 | 1,350 | 1,380 | 1,350 | 1,380 | 227,200 | 1,326.28 |
| 1985-03-25 | 1,350 | 1,370 | 1,350 | 1,370 | 228,000 | 1,316.67 |
| 1985-03-23 | 1,350 | 1,360 | 1,350 | 1,350 | 232,100 | 1,297.45 |
| 1985-03-22 | 1,310 | 1,350 | 1,310 | 1,340 | 202,400 | 1,287.84 |
| 1985-03-20 | 1,300 | 1,340 | 1,300 | 1,310 | 227,000 | 1,259.01 |
| 1985-03-19 | 1,240 | 1,270 | 1,230 | 1,270 | 137,800 | 1,220.56 |
| 1985-03-18 | 1,240 | 1,250 | 1,230 | 1,240 | 102,800 | 1,191.73 |
| 1985-03-16 | 1,230 | 1,260 | 1,230 | 1,240 | 125,300 | 1,191.73 |
| 1985-03-15 | 1,230 | 1,250 | 1,230 | 1,230 | 47,600 | 1,182.12 |
| 1985-03-14 | 1,230 | 1,250 | 1,230 | 1,250 | 62,000 | 1,201.34 |
| 1985-03-13 | 1,220 | 1,250 | 1,220 | 1,250 | 243,700 | 1,201.34 |
| 1985-03-12 | 1,220 | 1,230 | 1,220 | 1,230 | 95,500 | 1,182.12 |
| 1985-03-11 | 1,230 | 1,230 | 1,200 | 1,220 | 57,400 | 1,172.51 |
| 1985-03-08 | 1,230 | 1,240 | 1,210 | 1,210 | 150,900 | 1,162.90 |
| 1985-03-07 | 1,240 | 1,240 | 1,230 | 1,230 | 60,200 | 1,182.12 |
| 1985-03-06 | 1,230 | 1,250 | 1,230 | 1,240 | 45,900 | 1,191.73 |
| 1985-03-05 | 1,230 | 1,240 | 1,230 | 1,230 | 41,700 | 1,182.12 |
| 1985-03-04 | 1,240 | 1,250 | 1,230 | 1,240 | 87,100 | 1,191.73 |
| 1985-03-02 | 1,230 | 1,240 | 1,230 | 1,230 | 52,700 | 1,182.12 |
| 1985-03-01 | 1,250 | 1,250 | 1,230 | 1,250 | 64,100 | 1,201.34 |
| 1985-02-28 | 1,220 | 1,250 | 1,220 | 1,230 | 95,700 | 1,182.12 |
| 1985-02-27 | 1,210 | 1,220 | 1,200 | 1,210 | 216,200 | 1,162.90 |
| 1985-02-26 | 1,200 | 1,210 | 1,180 | 1,200 | 137,200 | 1,153.29 |
| 1985-02-25 | 1,230 | 1,230 | 1,200 | 1,200 | 41,200 | 1,153.29 |
| 1985-02-23 | 1,240 | 1,250 | 1,220 | 1,220 | 40,800 | 1,172.51 |
| 1985-02-22 | 1,240 | 1,250 | 1,220 | 1,230 | 33,800 | 1,182.12 |
| 1985-02-21 | 1,210 | 1,230 | 1,200 | 1,220 | 34,100 | 1,172.51 |
| 1985-02-20 | 1,210 | 1,220 | 1,200 | 1,200 | 151,800 | 1,153.29 |
| 1985-02-19 | 1,230 | 1,230 | 1,200 | 1,230 | 101,500 | 1,182.12 |
| 1985-02-18 | 1,250 | 1,260 | 1,240 | 1,250 | 69,800 | 1,201.34 |
| 1985-02-16 | 1,240 | 1,270 | 1,240 | 1,250 | 94,800 | 1,201.34 |
| 1985-02-15 | 1,190 | 1,230 | 1,180 | 1,230 | 73,300 | 1,182.12 |
| 1985-02-14 | 1,150 | 1,200 | 1,150 | 1,170 | 154,300 | 1,124.46 |
| 1985-02-13 | 1,150 | 1,180 | 1,150 | 1,160 | 72,700 | 1,114.85 |
| 1985-02-12 | 1,200 | 1,200 | 1,170 | 1,170 | 50,400 | 1,124.46 |
| 1985-02-08 | 1,200 | 1,200 | 1,190 | 1,200 | 121,500 | 1,153.29 |
| 1985-02-07 | 1,200 | 1,220 | 1,200 | 1,200 | 45,500 | 1,153.29 |
| 1985-02-06 | 1,210 | 1,220 | 1,200 | 1,210 | 64,900 | 1,162.90 |
| 1985-02-05 | 1,250 | 1,250 | 1,200 | 1,220 | 94,600 | 1,172.51 |
| 1985-02-04 | 1,260 | 1,270 | 1,250 | 1,250 | 56,300 | 1,201.34 |
| 1985-02-02 | 1,250 | 1,270 | 1,250 | 1,260 | 24,100 | 1,210.95 |
| 1985-02-01 | 1,250 | 1,270 | 1,250 | 1,270 | 62,100 | 1,220.56 |
| 1985-01-31 | 1,250 | 1,270 | 1,250 | 1,260 | 41,300 | 1,210.95 |
| 1985-01-30 | 1,270 | 1,270 | 1,250 | 1,250 | 41,300 | 1,201.34 |
| 1985-01-29 | 1,270 | 1,280 | 1,250 | 1,280 | 90,700 | 1,230.18 |
| 1985-01-28 | 1,280 | 1,280 | 1,270 | 1,270 | 72,200 | 1,220.56 |
| 1985-01-26 | 1,270 | 1,280 | 1,270 | 1,280 | 76,500 | 1,230.18 |
| 1985-01-25 | 1,270 | 1,280 | 1,270 | 1,270 | 100,400 | 1,220.56 |
| 1985-01-24 | 1,270 | 1,280 | 1,260 | 1,280 | 40,400 | 1,230.18 |
| 1985-01-23 | 1,280 | 1,290 | 1,260 | 1,260 | 127,300 | 1,210.95 |
| 1985-01-22 | 1,270 | 1,300 | 1,270 | 1,280 | 257,000 | 1,230.18 |
| 1985-01-21 | 1,270 | 1,290 | 1,270 | 1,270 | 93,300 | 1,220.56 |
| 1985-01-19 | 1,300 | 1,300 | 1,280 | 1,290 | 110,500 | 1,239.79 |
| 1985-01-18 | 1,300 | 1,310 | 1,300 | 1,300 | 186,900 | 1,249.40 |
| 1985-01-17 | 1,280 | 1,320 | 1,280 | 1,300 | 202,400 | 1,249.40 |
| 1985-01-16 | 1,290 | 1,290 | 1,280 | 1,290 | 70,200 | 1,239.79 |
| 1985-01-14 | 1,280 | 1,290 | 1,270 | 1,280 | 44,500 | 1,230.18 |
| 1985-01-11 | 1,290 | 1,300 | 1,270 | 1,300 | 145,500 | 1,249.40 |
| 1985-01-10 | 1,260 | 1,290 | 1,260 | 1,280 | 38,800 | 1,230.18 |
| 1985-01-09 | 1,300 | 1,310 | 1,250 | 1,260 | 183,200 | 1,210.95 |
| 1985-01-08 | 1,330 | 1,330 | 1,300 | 1,300 | 127,700 | 1,249.40 |
| 1985-01-07 | 1,310 | 1,320 | 1,300 | 1,300 | 154,200 | 1,249.40 |
| 1985-01-05 | 1,320 | 1,330 | 1,310 | 1,330 | 107,200 | 1,278.23 |
| 1985-01-04 | 1,360 | 1,400 | 1,350 | 1,370 | 183,700 | 1,316.67 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
