9504 中国電力(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 | 1,520 | 1,540 | 1,510 | 1,540 | 56,900 | 1,465.54 |
| 1985-12-27 | 1,500 | 1,530 | 1,500 | 1,520 | 212,200 | 1,446.51 |
| 1985-12-26 | 1,510 | 1,510 | 1,470 | 1,490 | 97,600 | 1,417.96 |
| 1985-12-25 | 1,510 | 1,520 | 1,500 | 1,510 | 69,500 | 1,436.99 |
| 1985-12-24 | 1,500 | 1,510 | 1,480 | 1,500 | 76,000 | 1,427.48 |
| 1985-12-23 | 1,500 | 1,510 | 1,480 | 1,490 | 135,700 | 1,417.96 |
| 1985-12-21 | 1,500 | 1,500 | 1,490 | 1,500 | 35,600 | 1,427.48 |
| 1985-12-20 | 1,510 | 1,510 | 1,490 | 1,490 | 116,500 | 1,417.96 |
| 1985-12-19 | 1,490 | 1,500 | 1,470 | 1,480 | 129,400 | 1,408.45 |
| 1985-12-18 | 1,470 | 1,490 | 1,450 | 1,470 | 160,200 | 1,398.93 |
| 1985-12-17 | 1,500 | 1,500 | 1,460 | 1,470 | 144,700 | 1,398.93 |
| 1985-12-16 | 1,510 | 1,520 | 1,480 | 1,480 | 147,700 | 1,408.45 |
| 1985-12-13 | 1,500 | 1,520 | 1,490 | 1,510 | 222,900 | 1,436.99 |
| 1985-12-12 | 1,500 | 1,520 | 1,480 | 1,500 | 155,900 | 1,427.48 |
| 1985-12-11 | 1,440 | 1,470 | 1,440 | 1,460 | 132,400 | 1,389.41 |
| 1985-12-10 | 1,380 | 1,420 | 1,380 | 1,400 | 111,700 | 1,332.31 |
| 1985-12-09 | 1,380 | 1,380 | 1,360 | 1,360 | 117,700 | 1,294.25 |
| 1985-12-07 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 1,313.28 |
| 1985-12-06 | 1,380 | 1,380 | 1,370 | 1,370 | 52,500 | 1,303.76 |
| 1985-12-05 | 1,400 | 1,430 | 1,380 | 1,380 | 73,400 | 1,313.28 |
| 1985-12-04 | 1,380 | 1,380 | 1,370 | 1,380 | 69,800 | 1,313.28 |
| 1985-12-03 | 1,410 | 1,420 | 1,380 | 1,380 | 108,100 | 1,313.28 |
| 1985-12-02 | 1,420 | 1,430 | 1,390 | 1,390 | 14,700 | 1,322.80 |
| 1985-11-30 | 1,440 | 1,450 | 1,400 | 1,420 | 10,300 | 1,351.35 |
| 1985-11-29 | 1,420 | 1,430 | 1,370 | 1,430 | 76,300 | 1,360.86 |
| 1985-11-28 | 1,420 | 1,450 | 1,380 | 1,380 | 15,800 | 1,313.28 |
| 1985-11-27 | 1,430 | 1,460 | 1,420 | 1,430 | 41,300 | 1,360.86 |
| 1985-11-26 | 1,420 | 1,450 | 1,420 | 1,450 | 32,400 | 1,379.90 |
| 1985-11-25 | 1,460 | 1,480 | 1,440 | 1,440 | 44,500 | 1,370.38 |
| 1985-11-22 | 1,410 | 1,470 | 1,410 | 1,440 | 41,800 | 1,370.38 |
| 1985-11-21 | 1,380 | 1,390 | 1,370 | 1,390 | 38,800 | 1,322.80 |
| 1985-11-20 | 1,360 | 1,380 | 1,360 | 1,360 | 100,800 | 1,294.25 |
| 1985-11-19 | 1,380 | 1,390 | 1,360 | 1,360 | 44,600 | 1,294.25 |
| 1985-11-18 | 1,400 | 1,400 | 1,380 | 1,380 | 56,900 | 1,313.28 |
| 1985-11-16 | 1,370 | 1,390 | 1,370 | 1,380 | 29,900 | 1,313.28 |
| 1985-11-15 | 1,370 | 1,380 | 1,370 | 1,370 | 24,700 | 1,303.76 |
| 1985-11-14 | 1,360 | 1,400 | 1,360 | 1,390 | 41,200 | 1,322.80 |
| 1985-11-13 | 1,380 | 1,390 | 1,330 | 1,360 | 79,200 | 1,294.25 |
| 1985-11-12 | 1,420 | 1,420 | 1,380 | 1,400 | 66,900 | 1,332.31 |
| 1985-11-11 | 1,410 | 1,420 | 1,410 | 1,410 | 29,500 | 1,341.83 |
| 1985-11-08 | 1,460 | 1,470 | 1,410 | 1,420 | 76,100 | 1,351.35 |
| 1985-11-07 | 1,500 | 1,510 | 1,450 | 1,460 | 73,600 | 1,389.41 |
| 1985-11-06 | 1,500 | 1,510 | 1,450 | 1,490 | 66,600 | 1,417.96 |
| 1985-11-05 | 1,510 | 1,520 | 1,490 | 1,520 | 111,400 | 1,446.51 |
| 1985-11-02 | 1,480 | 1,490 | 1,450 | 1,490 | 151,700 | 1,417.96 |
| 1985-11-01 | 1,490 | 1,520 | 1,460 | 1,480 | 167,100 | 1,408.45 |
| 1985-10-31 | 1,460 | 1,480 | 1,460 | 1,480 | 172,800 | 1,408.45 |
| 1985-10-30 | 1,450 | 1,470 | 1,440 | 1,460 | 81,400 | 1,389.41 |
| 1985-10-29 | 1,450 | 1,450 | 1,410 | 1,430 | 198,600 | 1,360.86 |
| 1985-10-28 | 1,440 | 1,480 | 1,440 | 1,450 | 97,800 | 1,379.90 |
| 1985-10-26 | 1,430 | 1,430 | 1,410 | 1,430 | 57,000 | 1,360.86 |
| 1985-10-25 | 1,450 | 1,460 | 1,410 | 1,430 | 93,700 | 1,360.86 |
| 1985-10-24 | 1,480 | 1,500 | 1,450 | 1,470 | 70,200 | 1,398.93 |
| 1985-10-23 | 1,480 | 1,490 | 1,470 | 1,470 | 37,800 | 1,398.93 |
| 1985-10-22 | 1,520 | 1,520 | 1,480 | 1,480 | 78,800 | 1,408.45 |
| 1985-10-21 | 1,550 | 1,550 | 1,500 | 1,520 | 72,600 | 1,446.51 |
| 1985-10-19 | 1,470 | 1,520 | 1,470 | 1,520 | 73,300 | 1,446.51 |
| 1985-10-18 | 1,500 | 1,500 | 1,470 | 1,470 | 85,900 | 1,398.93 |
| 1985-10-17 | 1,500 | 1,520 | 1,460 | 1,500 | 44,600 | 1,427.48 |
| 1985-10-16 | 1,560 | 1,560 | 1,480 | 1,500 | 79,300 | 1,427.48 |
| 1985-10-15 | 1,590 | 1,600 | 1,560 | 1,580 | 51,200 | 1,503.61 |
| 1985-10-14 | 1,590 | 1,590 | 1,560 | 1,590 | 38,900 | 1,513.13 |
| 1985-10-11 | 1,570 | 1,580 | 1,560 | 1,560 | 36,400 | 1,484.58 |
| 1985-10-09 | 1,620 | 1,620 | 1,570 | 1,570 | 45,700 | 1,494.09 |
| 1985-10-08 | 1,590 | 1,600 | 1,560 | 1,590 | 38,100 | 1,513.13 |
| 1985-10-07 | 1,600 | 1,610 | 1,550 | 1,560 | 41,900 | 1,484.58 |
| 1985-10-05 | 1,630 | 1,630 | 1,550 | 1,560 | 61,200 | 1,484.58 |
| 1985-10-04 | 1,660 | 1,680 | 1,620 | 1,640 | 195,200 | 1,560.71 |
| 1985-10-03 | 1,630 | 1,650 | 1,580 | 1,630 | 195,200 | 1,551.19 |
| 1985-10-02 | 1,760 | 1,780 | 1,650 | 1,660 | 632,500 | 1,579.74 |
| 1985-10-01 | 1,770 | 1,770 | 1,710 | 1,730 | 1,138,600 | 1,646.36 |
| 1985-09-30 | 1,600 | 1,740 | 1,600 | 1,740 | 1,086,800 | 1,655.87 |
| 1985-09-28 | 1,570 | 1,600 | 1,560 | 1,600 | 120,200 | 1,522.64 |
| 1985-09-27 | 1,660 | 1,660 | 1,550 | 1,600 | 563,800 | 1,522.64 |
| 1985-09-26 | 1,580 | 1,660 | 1,570 | 1,580 | 630,400 | 1,503.61 |
| 1985-09-25 | 1,500 | 1,550 | 1,500 | 1,540 | 277,500 | 1,465.54 |
| 1985-09-24 | 1,480 | 1,490 | 1,460 | 1,480 | 155,300 | 1,408.45 |
| 1985-09-21 | 1,390 | 1,420 | 1,390 | 1,420 | 57,600 | 1,351.35 |
| 1985-09-20 | 1,400 | 1,400 | 1,380 | 1,390 | 58,100 | 1,322.80 |
| 1985-09-19 | 1,400 | 1,410 | 1,390 | 1,400 | 53,800 | 1,332.31 |
| 1985-09-18 | 1,400 | 1,420 | 1,390 | 1,390 | 138,400 | 1,322.80 |
| 1985-09-17 | 1,390 | 1,400 | 1,380 | 1,380 | 37,100 | 1,313.28 |
| 1985-09-13 | 1,380 | 1,390 | 1,370 | 1,380 | 40,300 | 1,313.28 |
| 1985-09-12 | 1,380 | 1,390 | 1,370 | 1,370 | 46,500 | 1,303.76 |
| 1985-09-11 | 1,390 | 1,390 | 1,370 | 1,370 | 50,200 | 1,303.76 |
| 1985-09-10 | 1,380 | 1,400 | 1,380 | 1,390 | 26,900 | 1,322.80 |
| 1985-09-09 | 1,380 | 1,400 | 1,380 | 1,380 | 9,800 | 1,313.28 |
| 1985-09-07 | 1,380 | 1,400 | 1,380 | 1,380 | 12,900 | 1,313.28 |
| 1985-09-06 | 1,380 | 1,400 | 1,380 | 1,380 | 12,600 | 1,313.28 |
| 1985-09-05 | 1,380 | 1,400 | 1,380 | 1,400 | 11,900 | 1,332.31 |
| 1985-09-04 | 1,400 | 1,400 | 1,380 | 1,380 | 9,800 | 1,313.28 |
| 1985-09-03 | 1,410 | 1,410 | 1,400 | 1,400 | 17,800 | 1,332.31 |
| 1985-09-02 | 1,400 | 1,420 | 1,400 | 1,400 | 7,700 | 1,332.31 |
| 1985-08-31 | 1,420 | 1,430 | 1,400 | 1,430 | 14,300 | 1,360.86 |
| 1985-08-30 | 1,410 | 1,420 | 1,400 | 1,400 | 22,300 | 1,332.31 |
| 1985-08-29 | 1,420 | 1,430 | 1,400 | 1,400 | 50,100 | 1,332.31 |
| 1985-08-28 | 1,420 | 1,430 | 1,410 | 1,420 | 63,500 | 1,351.35 |
| 1985-08-27 | 1,410 | 1,420 | 1,400 | 1,410 | 70,100 | 1,341.83 |
| 1985-08-26 | 1,410 | 1,420 | 1,400 | 1,400 | 118,200 | 1,332.31 |
| 1985-08-24 | 1,390 | 1,400 | 1,380 | 1,400 | 8,800 | 1,332.31 |
| 1985-08-23 | 1,400 | 1,400 | 1,390 | 1,400 | 22,900 | 1,332.31 |
| 1985-08-22 | 1,390 | 1,420 | 1,390 | 1,400 | 16,900 | 1,332.31 |
| 1985-08-21 | 1,400 | 1,400 | 1,380 | 1,380 | 31,100 | 1,313.28 |
| 1985-08-20 | 1,400 | 1,400 | 1,380 | 1,390 | 25,300 | 1,322.80 |
| 1985-08-19 | 1,380 | 1,390 | 1,370 | 1,380 | 38,600 | 1,313.28 |
| 1985-08-17 | 1,390 | 1,390 | 1,370 | 1,380 | 6,300 | 1,313.28 |
| 1985-08-16 | 1,370 | 1,390 | 1,360 | 1,390 | 27,700 | 1,322.80 |
| 1985-08-15 | 1,370 | 1,370 | 1,350 | 1,350 | 21,000 | 1,284.73 |
| 1985-08-14 | 1,350 | 1,370 | 1,350 | 1,370 | 6,100 | 1,303.76 |
| 1985-08-13 | 1,370 | 1,370 | 1,350 | 1,350 | 11,800 | 1,284.73 |
| 1985-08-12 | 1,360 | 1,380 | 1,330 | 1,360 | 19,200 | 1,294.25 |
| 1985-08-09 | 1,360 | 1,390 | 1,350 | 1,370 | 13,600 | 1,303.76 |
| 1985-08-08 | 1,330 | 1,390 | 1,330 | 1,360 | 14,300 | 1,294.25 |
| 1985-08-07 | 1,330 | 1,340 | 1,310 | 1,340 | 66,600 | 1,275.21 |
| 1985-08-06 | 1,390 | 1,410 | 1,370 | 1,370 | 22,000 | 1,303.76 |
| 1985-08-05 | 1,420 | 1,430 | 1,390 | 1,390 | 18,200 | 1,322.80 |
| 1985-08-03 | 1,420 | 1,420 | 1,380 | 1,380 | 8,600 | 1,313.28 |
| 1985-08-02 | 1,400 | 1,440 | 1,380 | 1,440 | 14,200 | 1,370.38 |
| 1985-08-01 | 1,380 | 1,420 | 1,380 | 1,410 | 35,000 | 1,341.83 |
| 1985-07-31 | 1,380 | 1,400 | 1,380 | 1,390 | 29,100 | 1,322.80 |
| 1985-07-30 | 1,450 | 1,450 | 1,420 | 1,440 | 35,300 | 1,370.38 |
| 1985-07-29 | 1,460 | 1,460 | 1,450 | 1,450 | 41,800 | 1,379.90 |
| 1985-07-27 | 1,450 | 1,470 | 1,450 | 1,460 | 16,200 | 1,389.41 |
| 1985-07-26 | 1,450 | 1,470 | 1,450 | 1,470 | 15,800 | 1,398.93 |
| 1985-07-25 | 1,460 | 1,480 | 1,450 | 1,480 | 29,500 | 1,408.45 |
| 1985-07-24 | 1,480 | 1,500 | 1,450 | 1,450 | 42,600 | 1,379.90 |
| 1985-07-23 | 1,500 | 1,510 | 1,490 | 1,500 | 71,000 | 1,427.48 |
| 1985-07-22 | 1,530 | 1,530 | 1,510 | 1,510 | 103,300 | 1,436.99 |
| 1985-07-20 | 1,510 | 1,530 | 1,500 | 1,520 | 169,600 | 1,446.51 |
| 1985-07-19 | 1,500 | 1,500 | 1,480 | 1,500 | 285,200 | 1,427.48 |
| 1985-07-18 | 1,500 | 1,520 | 1,470 | 1,480 | 341,300 | 1,408.45 |
| 1985-07-17 | 1,500 | 1,500 | 1,450 | 1,480 | 83,700 | 1,408.45 |
| 1985-07-16 | 1,470 | 1,500 | 1,450 | 1,500 | 399,500 | 1,427.48 |
| 1985-07-15 | 1,450 | 1,470 | 1,420 | 1,430 | 127,700 | 1,360.86 |
| 1985-07-12 | 1,420 | 1,440 | 1,410 | 1,440 | 53,400 | 1,370.38 |
| 1985-07-11 | 1,460 | 1,480 | 1,420 | 1,420 | 96,700 | 1,351.35 |
| 1985-07-10 | 1,460 | 1,480 | 1,450 | 1,460 | 143,200 | 1,389.41 |
| 1985-07-09 | 1,470 | 1,480 | 1,450 | 1,460 | 157,400 | 1,389.41 |
| 1985-07-08 | 1,440 | 1,470 | 1,440 | 1,450 | 57,800 | 1,379.90 |
| 1985-07-06 | 1,420 | 1,450 | 1,420 | 1,430 | 67,600 | 1,360.86 |
| 1985-07-05 | 1,440 | 1,450 | 1,420 | 1,420 | 60,300 | 1,351.35 |
| 1985-07-04 | 1,430 | 1,440 | 1,400 | 1,420 | 43,600 | 1,351.35 |
| 1985-07-03 | 1,420 | 1,440 | 1,410 | 1,410 | 69,700 | 1,341.83 |
| 1985-07-02 | 1,410 | 1,430 | 1,410 | 1,430 | 57,100 | 1,360.86 |
| 1985-07-01 | 1,380 | 1,420 | 1,380 | 1,400 | 47,200 | 1,332.31 |
| 1985-06-29 | 1,370 | 1,400 | 1,370 | 1,380 | 30,500 | 1,313.28 |
| 1985-06-28 | 1,390 | 1,390 | 1,360 | 1,360 | 27,700 | 1,294.25 |
| 1985-06-27 | 1,410 | 1,420 | 1,360 | 1,400 | 87,100 | 1,332.31 |
| 1985-06-26 | 1,420 | 1,440 | 1,400 | 1,410 | 51,400 | 1,341.83 |
| 1985-06-25 | 1,420 | 1,430 | 1,420 | 1,420 | 30,500 | 1,351.35 |
| 1985-06-24 | 1,420 | 1,430 | 1,420 | 1,430 | 50,500 | 1,360.86 |
| 1985-06-22 | 1,430 | 1,450 | 1,420 | 1,420 | 30,900 | 1,351.35 |
| 1985-06-21 | 1,460 | 1,470 | 1,430 | 1,430 | 94,800 | 1,360.86 |
| 1985-06-20 | 1,500 | 1,500 | 1,460 | 1,460 | 87,400 | 1,389.41 |
| 1985-06-19 | 1,470 | 1,500 | 1,450 | 1,490 | 463,900 | 1,417.96 |
| 1985-06-18 | 1,420 | 1,480 | 1,420 | 1,420 | 355,100 | 1,351.35 |
| 1985-06-17 | 1,440 | 1,450 | 1,420 | 1,440 | 93,800 | 1,370.38 |
| 1985-06-15 | 1,420 | 1,430 | 1,400 | 1,410 | 20,900 | 1,341.83 |
| 1985-06-14 | 1,400 | 1,420 | 1,400 | 1,400 | 111,300 | 1,332.31 |
| 1985-06-13 | 1,410 | 1,420 | 1,390 | 1,400 | 78,300 | 1,332.31 |
| 1985-06-12 | 1,420 | 1,440 | 1,400 | 1,410 | 102,400 | 1,341.83 |
| 1985-06-11 | 1,420 | 1,440 | 1,380 | 1,440 | 166,600 | 1,370.38 |
| 1985-06-10 | 1,450 | 1,470 | 1,420 | 1,420 | 183,100 | 1,351.35 |
| 1985-06-07 | 1,450 | 1,500 | 1,450 | 1,500 | 520,300 | 1,427.48 |
| 1985-06-06 | 1,420 | 1,430 | 1,400 | 1,420 | 197,100 | 1,351.35 |
| 1985-06-05 | 1,410 | 1,440 | 1,400 | 1,420 | 351,500 | 1,351.35 |
| 1985-06-04 | 1,390 | 1,410 | 1,380 | 1,400 | 553,100 | 1,332.31 |
| 1985-06-03 | 1,400 | 1,410 | 1,360 | 1,380 | 463,100 | 1,313.28 |
| 1985-06-01 | 1,330 | 1,390 | 1,320 | 1,360 | 554,800 | 1,294.25 |
| 1985-05-31 | 1,270 | 1,300 | 1,270 | 1,300 | 263,400 | 1,237.15 |
| 1985-05-30 | 1,290 | 1,300 | 1,250 | 1,260 | 95,800 | 1,199.08 |
| 1985-05-29 | 1,300 | 1,300 | 1,290 | 1,300 | 191,700 | 1,237.15 |
| 1985-05-28 | 1,280 | 1,290 | 1,260 | 1,290 | 183,600 | 1,227.63 |
| 1985-05-27 | 1,280 | 1,300 | 1,260 | 1,300 | 291,300 | 1,237.15 |
| 1985-05-25 | 1,270 | 1,280 | 1,260 | 1,270 | 105,100 | 1,208.60 |
| 1985-05-24 | 1,260 | 1,280 | 1,250 | 1,250 | 92,800 | 1,189.57 |
| 1985-05-23 | 1,290 | 1,290 | 1,250 | 1,250 | 163,700 | 1,189.57 |
| 1985-05-22 | 1,250 | 1,290 | 1,250 | 1,280 | 373,400 | 1,218.11 |
| 1985-05-21 | 1,270 | 1,300 | 1,240 | 1,240 | 522,200 | 1,180.05 |
| 1985-05-20 | 1,250 | 1,280 | 1,250 | 1,250 | 512,200 | 1,189.57 |
| 1985-05-18 | 1,210 | 1,240 | 1,200 | 1,230 | 225,100 | 1,170.53 |
| 1985-05-17 | 1,150 | 1,190 | 1,150 | 1,190 | 80,600 | 1,132.47 |
| 1985-05-16 | 1,150 | 1,170 | 1,150 | 1,150 | 27,700 | 1,094.40 |
| 1985-05-15 | 1,160 | 1,170 | 1,150 | 1,150 | 24,900 | 1,094.40 |
| 1985-05-14 | 1,150 | 1,170 | 1,150 | 1,150 | 65,700 | 1,094.40 |
| 1985-05-13 | 1,150 | 1,160 | 1,150 | 1,150 | 23,900 | 1,094.40 |
| 1985-05-10 | 1,150 | 1,160 | 1,150 | 1,150 | 103,800 | 1,094.40 |
| 1985-05-09 | 1,140 | 1,160 | 1,130 | 1,130 | 91,600 | 1,075.37 |
| 1985-05-08 | 1,130 | 1,150 | 1,120 | 1,140 | 24,400 | 1,084.88 |
| 1985-05-07 | 1,110 | 1,120 | 1,100 | 1,120 | 17,800 | 1,065.85 |
| 1985-05-04 | 1,100 | 1,110 | 1,100 | 1,110 | 9,200 | 1,056.33 |
| 1985-05-02 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,046.82 |
| 1985-05-01 | 1,110 | 1,130 | 1,100 | 1,100 | 15,500 | 1,046.82 |
| 1985-04-30 | 1,100 | 1,120 | 1,100 | 1,100 | 13,100 | 1,046.82 |
| 1985-04-27 | 1,120 | 1,120 | 1,100 | 1,110 | 4,300 | 1,056.33 |
| 1985-04-26 | 1,110 | 1,130 | 1,100 | 1,120 | 34,800 | 1,065.85 |
| 1985-04-25 | 1,110 | 1,120 | 1,110 | 1,110 | 6,300 | 1,056.33 |
| 1985-04-24 | 1,130 | 1,130 | 1,110 | 1,110 | 32,600 | 1,056.33 |
| 1985-04-23 | 1,110 | 1,130 | 1,110 | 1,130 | 7,900 | 1,075.37 |
| 1985-04-22 | 1,130 | 1,130 | 1,120 | 1,130 | 54,800 | 1,075.37 |
| 1985-04-20 | 1,130 | 1,130 | 1,120 | 1,120 | 13,600 | 1,065.85 |
| 1985-04-19 | 1,120 | 1,130 | 1,110 | 1,130 | 31,300 | 1,075.37 |
| 1985-04-18 | 1,130 | 1,130 | 1,100 | 1,100 | 30,300 | 1,046.82 |
| 1985-04-17 | 1,120 | 1,130 | 1,100 | 1,130 | 11,500 | 1,075.37 |
| 1985-04-16 | 1,110 | 1,130 | 1,100 | 1,100 | 41,800 | 1,046.82 |
| 1985-04-15 | 1,130 | 1,130 | 1,110 | 1,110 | 18,600 | 1,056.33 |
| 1985-04-12 | 1,110 | 1,120 | 1,110 | 1,120 | 24,000 | 1,065.85 |
| 1985-04-11 | 1,120 | 1,120 | 1,110 | 1,110 | 14,600 | 1,056.33 |
| 1985-04-10 | 1,110 | 1,120 | 1,110 | 1,110 | 17,100 | 1,056.33 |
| 1985-04-09 | 1,130 | 1,130 | 1,100 | 1,110 | 28,000 | 1,056.33 |
| 1985-04-08 | 1,130 | 1,130 | 1,120 | 1,130 | 41,000 | 1,075.37 |
| 1985-04-06 | 1,130 | 1,130 | 1,130 | 1,130 | 9,100 | 1,075.37 |
| 1985-04-05 | 1,120 | 1,140 | 1,120 | 1,130 | 5,900 | 1,075.37 |
| 1985-04-04 | 1,130 | 1,140 | 1,120 | 1,140 | 14,600 | 1,084.88 |
| 1985-04-03 | 1,140 | 1,150 | 1,130 | 1,130 | 70,800 | 1,075.37 |
| 1985-04-02 | 1,140 | 1,150 | 1,140 | 1,140 | 17,100 | 1,084.88 |
| 1985-04-01 | 1,150 | 1,160 | 1,140 | 1,140 | 29,100 | 1,084.88 |
| 1985-03-30 | 1,160 | 1,170 | 1,150 | 1,150 | 52,200 | 1,094.40 |
| 1985-03-29 | 1,140 | 1,140 | 1,140 | 1,140 | 30,600 | 1,084.88 |
| 1985-03-28 | 1,130 | 1,160 | 1,130 | 1,140 | 36,200 | 1,084.88 |
| 1985-03-27 | 1,090 | 1,140 | 1,090 | 1,120 | 40,800 | 1,065.85 |
| 1985-03-26 | 1,140 | 1,160 | 1,100 | 1,120 | 44,700 | 1,065.85 |
| 1985-03-25 | 1,140 | 1,180 | 1,140 | 1,140 | 53,800 | 1,084.88 |
| 1985-03-23 | 1,180 | 1,180 | 1,140 | 1,140 | 39,400 | 1,084.88 |
| 1985-03-22 | 1,180 | 1,180 | 1,150 | 1,160 | 26,100 | 1,103.92 |
| 1985-03-20 | 1,160 | 1,180 | 1,140 | 1,160 | 91,000 | 1,103.92 |
| 1985-03-19 | 1,130 | 1,150 | 1,130 | 1,140 | 23,900 | 1,084.88 |
| 1985-03-18 | 1,140 | 1,150 | 1,140 | 1,140 | 27,300 | 1,084.88 |
| 1985-03-16 | 1,120 | 1,140 | 1,120 | 1,140 | 26,400 | 1,084.88 |
| 1985-03-15 | 1,120 | 1,140 | 1,120 | 1,130 | 18,000 | 1,075.37 |
| 1985-03-14 | 1,120 | 1,130 | 1,120 | 1,130 | 11,800 | 1,075.37 |
| 1985-03-13 | 1,120 | 1,130 | 1,110 | 1,120 | 15,500 | 1,065.85 |
| 1985-03-12 | 1,110 | 1,120 | 1,110 | 1,120 | 12,900 | 1,065.85 |
| 1985-03-11 | 1,120 | 1,140 | 1,110 | 1,120 | 9,400 | 1,065.85 |
| 1985-03-08 | 1,110 | 1,140 | 1,110 | 1,140 | 8,300 | 1,084.88 |
| 1985-03-07 | 1,140 | 1,150 | 1,100 | 1,110 | 25,700 | 1,056.33 |
| 1985-03-06 | 1,140 | 1,150 | 1,140 | 1,150 | 18,800 | 1,094.40 |
| 1985-03-05 | 1,140 | 1,150 | 1,140 | 1,140 | 14,200 | 1,084.88 |
| 1985-03-04 | 1,150 | 1,150 | 1,140 | 1,140 | 13,100 | 1,084.88 |
| 1985-03-02 | 1,140 | 1,160 | 1,140 | 1,140 | 12,800 | 1,084.88 |
| 1985-03-01 | 1,140 | 1,160 | 1,140 | 1,160 | 37,100 | 1,103.92 |
| 1985-02-28 | 1,140 | 1,150 | 1,140 | 1,140 | 31,900 | 1,084.88 |
| 1985-02-27 | 1,130 | 1,140 | 1,130 | 1,140 | 25,200 | 1,084.88 |
| 1985-02-26 | 1,130 | 1,150 | 1,110 | 1,140 | 62,600 | 1,084.88 |
| 1985-02-25 | 1,130 | 1,150 | 1,130 | 1,130 | 15,400 | 1,075.37 |
| 1985-02-23 | 1,140 | 1,140 | 1,130 | 1,130 | 9,000 | 1,075.37 |
| 1985-02-22 | 1,130 | 1,140 | 1,130 | 1,130 | 19,600 | 1,075.37 |
| 1985-02-21 | 1,150 | 1,150 | 1,130 | 1,130 | 43,000 | 1,075.37 |
| 1985-02-20 | 1,150 | 1,150 | 1,130 | 1,150 | 65,300 | 1,094.40 |
| 1985-02-19 | 1,150 | 1,160 | 1,150 | 1,150 | 56,300 | 1,094.40 |
| 1985-02-18 | 1,150 | 1,170 | 1,150 | 1,170 | 50,800 | 1,113.43 |
| 1985-02-16 | 1,160 | 1,180 | 1,150 | 1,150 | 81,100 | 1,094.40 |
| 1985-02-15 | 1,130 | 1,170 | 1,120 | 1,170 | 130,900 | 1,113.43 |
| 1985-02-14 | 1,100 | 1,130 | 1,090 | 1,130 | 83,700 | 1,075.37 |
| 1985-02-13 | 1,080 | 1,090 | 1,070 | 1,080 | 35,600 | 1,027.78 |
| 1985-02-12 | 1,080 | 1,090 | 1,080 | 1,080 | 18,500 | 1,027.78 |
| 1985-02-08 | 1,060 | 1,090 | 1,060 | 1,080 | 86,900 | 1,027.78 |
| 1985-02-07 | 1,070 | 1,100 | 1,070 | 1,100 | 16,600 | 1,046.82 |
| 1985-02-06 | 1,070 | 1,090 | 1,060 | 1,070 | 30,600 | 1,018.27 |
| 1985-02-05 | 1,110 | 1,140 | 1,070 | 1,070 | 79,100 | 1,018.27 |
| 1985-02-04 | 1,100 | 1,120 | 1,100 | 1,100 | 21,500 | 1,046.82 |
| 1985-02-02 | 1,110 | 1,110 | 1,100 | 1,110 | 6,100 | 1,056.33 |
| 1985-02-01 | 1,110 | 1,150 | 1,100 | 1,150 | 28,500 | 1,094.40 |
| 1985-01-31 | 1,120 | 1,120 | 1,100 | 1,100 | 12,500 | 1,046.82 |
| 1985-01-30 | 1,140 | 1,140 | 1,100 | 1,100 | 16,300 | 1,046.82 |
| 1985-01-29 | 1,100 | 1,140 | 1,100 | 1,140 | 39,400 | 1,084.88 |
| 1985-01-28 | 1,160 | 1,160 | 1,120 | 1,140 | 21,700 | 1,084.88 |
| 1985-01-26 | 1,160 | 1,170 | 1,160 | 1,170 | 26,200 | 1,113.43 |
| 1985-01-25 | 1,180 | 1,180 | 1,160 | 1,170 | 47,700 | 1,113.43 |
| 1985-01-24 | 1,160 | 1,180 | 1,160 | 1,160 | 30,500 | 1,103.92 |
| 1985-01-23 | 1,160 | 1,170 | 1,160 | 1,160 | 50,100 | 1,103.92 |
| 1985-01-22 | 1,180 | 1,180 | 1,160 | 1,170 | 62,700 | 1,113.43 |
| 1985-01-21 | 1,170 | 1,180 | 1,160 | 1,160 | 40,500 | 1,103.92 |
| 1985-01-19 | 1,180 | 1,190 | 1,170 | 1,170 | 53,600 | 1,113.43 |
| 1985-01-18 | 1,190 | 1,190 | 1,160 | 1,180 | 98,900 | 1,122.95 |
| 1985-01-17 | 1,180 | 1,180 | 1,160 | 1,160 | 68,000 | 1,103.92 |
| 1985-01-16 | 1,180 | 1,190 | 1,160 | 1,160 | 48,700 | 1,103.92 |
| 1985-01-14 | 1,190 | 1,200 | 1,170 | 1,180 | 77,700 | 1,122.95 |
| 1985-01-11 | 1,170 | 1,180 | 1,160 | 1,170 | 118,600 | 1,113.43 |
| 1985-01-10 | 1,160 | 1,180 | 1,160 | 1,170 | 54,700 | 1,113.43 |
| 1985-01-09 | 1,190 | 1,190 | 1,150 | 1,180 | 381,600 | 1,122.95 |
| 1985-01-08 | 1,140 | 1,140 | 1,110 | 1,110 | 32,400 | 1,056.33 |
| 1985-01-07 | 1,140 | 1,150 | 1,120 | 1,140 | 41,900 | 1,084.88 |
| 1985-01-05 | 1,070 | 1,090 | 1,050 | 1,050 | 41,000 | 999.24 |
| 1985-01-04 | 1,190 | 1,190 | 1,130 | 1,130 | 43,500 | 1,075.37 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株