9735 セコム(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 | 5,660 | 5,820 | 5,650 | 5,700 | 669,000 | 2,087.91 |
| 1985-12-27 | 5,530 | 5,740 | 5,490 | 5,650 | 1,041,000 | 2,069.60 |
| 1985-12-26 | 5,340 | 5,580 | 5,280 | 5,530 | 809,000 | 2,025.64 |
| 1985-12-25 | 5,190 | 5,330 | 5,190 | 5,250 | 250,000 | 1,923.08 |
| 1985-12-24 | 5,250 | 5,280 | 5,150 | 5,270 | 154,000 | 1,930.40 |
| 1985-12-23 | 5,300 | 5,300 | 5,250 | 5,250 | 133,000 | 1,923.08 |
| 1985-12-21 | 5,250 | 5,280 | 5,200 | 5,220 | 67,000 | 1,912.09 |
| 1985-12-20 | 5,350 | 5,350 | 5,300 | 5,350 | 322,000 | 1,959.71 |
| 1985-12-19 | 5,350 | 5,410 | 5,330 | 5,360 | 264,000 | 1,963.37 |
| 1985-12-18 | 5,320 | 5,380 | 5,260 | 5,360 | 397,000 | 1,963.37 |
| 1985-12-17 | 5,430 | 5,450 | 5,330 | 5,360 | 525,000 | 1,963.37 |
| 1985-12-16 | 5,390 | 5,420 | 5,370 | 5,410 | 460,000 | 1,981.68 |
| 1985-12-13 | 5,230 | 5,430 | 5,230 | 5,370 | 912,000 | 1,967.03 |
| 1985-12-12 | 5,290 | 5,290 | 5,210 | 5,210 | 396,000 | 1,908.42 |
| 1985-12-11 | 5,180 | 5,300 | 5,180 | 5,240 | 510,000 | 1,919.41 |
| 1985-12-10 | 5,360 | 5,390 | 5,270 | 5,280 | 768,000 | 1,934.07 |
| 1985-12-09 | 5,090 | 5,310 | 5,080 | 5,260 | 540,000 | 1,926.74 |
| 1985-12-07 | 5,110 | 5,110 | 5,010 | 5,100 | 137,000 | 1,868.13 |
| 1985-12-06 | 5,200 | 5,210 | 5,090 | 5,150 | 807,000 | 1,886.45 |
| 1985-12-05 | 5,000 | 5,140 | 4,990 | 5,100 | 1,071,000 | 1,868.13 |
| 1985-12-04 | 4,520 | 4,800 | 4,520 | 4,790 | 445,000 | 1,754.58 |
| 1985-12-03 | 4,620 | 4,620 | 4,500 | 4,520 | 262,000 | 1,655.68 |
| 1985-12-02 | 4,620 | 4,620 | 4,560 | 4,600 | 33,000 | 1,684.98 |
| 1985-11-30 | 4,560 | 4,600 | 4,560 | 4,570 | 53,000 | 1,673.99 |
| 1985-11-29 | 4,650 | 4,660 | 4,600 | 4,610 | 87,000 | 1,688.64 |
| 1985-11-28 | 4,750 | 4,760 | 4,680 | 4,700 | 190,000 | 1,721.61 |
| 1985-11-27 | 4,660 | 4,750 | 4,660 | 4,750 | 425,000 | 1,739.93 |
| 1985-11-26 | 4,800 | 4,850 | 4,760 | 4,770 | 234,000 | 1,588.41 |
| 1985-11-25 | 4,890 | 4,890 | 4,790 | 4,800 | 121,000 | 1,598.40 |
| 1985-11-22 | 4,940 | 4,940 | 4,860 | 4,870 | 115,000 | 1,621.71 |
| 1985-11-21 | 4,950 | 4,950 | 4,860 | 4,900 | 282,000 | 1,631.70 |
| 1985-11-20 | 4,700 | 4,870 | 4,700 | 4,850 | 461,000 | 1,615.05 |
| 1985-11-19 | 4,620 | 4,650 | 4,580 | 4,640 | 69,000 | 1,545.12 |
| 1985-11-18 | 4,600 | 4,680 | 4,580 | 4,580 | 89,000 | 1,525.14 |
| 1985-11-16 | 4,600 | 4,610 | 4,570 | 4,570 | 61,000 | 1,521.81 |
| 1985-11-15 | 4,500 | 4,670 | 4,500 | 4,640 | 195,000 | 1,545.12 |
| 1985-11-14 | 4,450 | 4,460 | 4,400 | 4,460 | 104,000 | 1,485.18 |
| 1985-11-13 | 4,400 | 4,490 | 4,400 | 4,400 | 40,000 | 1,465.20 |
| 1985-11-12 | 4,420 | 4,430 | 4,350 | 4,390 | 56,000 | 1,461.87 |
| 1985-11-11 | 4,370 | 4,400 | 4,350 | 4,370 | 43,000 | 1,455.21 |
| 1985-11-08 | 4,400 | 4,400 | 4,350 | 4,400 | 95,000 | 1,465.20 |
| 1985-11-07 | 4,450 | 4,450 | 4,400 | 4,400 | 95,000 | 1,465.20 |
| 1985-11-06 | 4,400 | 4,400 | 4,350 | 4,400 | 92,000 | 1,465.20 |
| 1985-11-05 | 4,450 | 4,450 | 4,400 | 4,400 | 66,000 | 1,465.20 |
| 1985-11-02 | 4,500 | 4,500 | 4,450 | 4,480 | 29,000 | 1,491.84 |
| 1985-11-01 | 4,490 | 4,500 | 4,420 | 4,500 | 63,000 | 1,498.50 |
| 1985-10-31 | 4,670 | 4,670 | 4,580 | 4,600 | 38,000 | 1,531.80 |
| 1985-10-30 | 4,600 | 4,700 | 4,550 | 4,640 | 182,000 | 1,545.12 |
| 1985-10-29 | 4,680 | 4,720 | 4,570 | 4,630 | 223,000 | 1,541.79 |
| 1985-10-28 | 4,540 | 4,700 | 4,500 | 4,680 | 319,000 | 1,558.44 |
| 1985-10-26 | 4,440 | 4,500 | 4,420 | 4,490 | 25,000 | 1,495.17 |
| 1985-10-25 | 4,450 | 4,500 | 4,380 | 4,410 | 176,000 | 1,468.53 |
| 1985-10-24 | 4,480 | 4,480 | 4,400 | 4,400 | 93,000 | 1,465.20 |
| 1985-10-23 | 4,510 | 4,530 | 4,460 | 4,490 | 324,000 | 1,495.17 |
| 1985-10-22 | 4,280 | 4,460 | 4,230 | 4,460 | 116,000 | 1,485.18 |
| 1985-10-21 | 4,310 | 4,320 | 4,280 | 4,280 | 9,000 | 1,425.24 |
| 1985-10-19 | 4,320 | 4,350 | 4,310 | 4,350 | 15,000 | 1,448.55 |
| 1985-10-18 | 4,420 | 4,420 | 4,290 | 4,370 | 111,000 | 1,455.21 |
| 1985-10-17 | 4,440 | 4,440 | 4,300 | 4,400 | 209,000 | 1,465.20 |
| 1985-10-16 | 4,290 | 4,380 | 4,270 | 4,380 | 156,000 | 1,458.54 |
| 1985-10-15 | 4,190 | 4,250 | 4,140 | 4,250 | 77,000 | 1,415.25 |
| 1985-10-14 | 4,300 | 4,300 | 4,250 | 4,250 | 77,000 | 1,415.25 |
| 1985-10-11 | 4,190 | 4,330 | 4,160 | 4,300 | 145,000 | 1,431.90 |
| 1985-10-09 | 4,160 | 4,170 | 4,100 | 4,100 | 124,000 | 1,365.30 |
| 1985-10-08 | 3,960 | 4,150 | 3,960 | 4,050 | 144,000 | 1,348.65 |
| 1985-10-07 | 3,930 | 4,020 | 3,910 | 3,950 | 114,000 | 1,315.35 |
| 1985-10-05 | 3,960 | 3,960 | 3,910 | 3,910 | 27,000 | 1,302.03 |
| 1985-10-04 | 3,850 | 4,000 | 3,850 | 3,860 | 165,000 | 1,285.38 |
| 1985-10-03 | 3,800 | 3,850 | 3,740 | 3,850 | 27,000 | 1,282.05 |
| 1985-10-02 | 3,750 | 3,780 | 3,750 | 3,780 | 15,000 | 1,258.74 |
| 1985-10-01 | 3,680 | 3,750 | 3,680 | 3,750 | 36,000 | 1,248.75 |
| 1985-09-30 | 3,720 | 3,720 | 3,680 | 3,680 | 21,000 | 1,225.44 |
| 1985-09-28 | 3,700 | 3,710 | 3,680 | 3,710 | 17,000 | 1,235.43 |
| 1985-09-27 | 3,700 | 3,700 | 3,680 | 3,680 | 25,000 | 1,225.44 |
| 1985-09-26 | 3,690 | 3,700 | 3,680 | 3,680 | 34,000 | 1,225.44 |
| 1985-09-25 | 3,780 | 3,780 | 3,610 | 3,610 | 15,000 | 1,202.13 |
| 1985-09-24 | 3,850 | 3,860 | 3,750 | 3,800 | 31,000 | 1,265.40 |
| 1985-09-21 | 3,940 | 3,940 | 3,890 | 3,890 | 15,000 | 1,295.37 |
| 1985-09-20 | 3,930 | 3,930 | 3,860 | 3,860 | 33,000 | 1,285.38 |
| 1985-09-19 | 3,890 | 3,950 | 3,860 | 3,900 | 81,000 | 1,298.70 |
| 1985-09-18 | 3,800 | 3,900 | 3,780 | 3,810 | 66,000 | 1,268.73 |
| 1985-09-17 | 3,740 | 3,750 | 3,700 | 3,750 | 10,000 | 1,248.75 |
| 1985-09-13 | 3,750 | 3,800 | 3,750 | 3,790 | 26,000 | 1,262.07 |
| 1985-09-12 | 3,730 | 3,850 | 3,710 | 3,850 | 40,000 | 1,282.05 |
| 1985-09-11 | 3,600 | 3,650 | 3,600 | 3,650 | 37,000 | 1,215.45 |
| 1985-09-10 | 3,560 | 3,620 | 3,560 | 3,600 | 34,000 | 1,198.80 |
| 1985-09-09 | 3,580 | 3,580 | 3,530 | 3,530 | 12,000 | 1,175.49 |
| 1985-09-07 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 1,192.14 |
| 1985-09-06 | 3,510 | 3,550 | 3,510 | 3,550 | 17,000 | 1,182.15 |
| 1985-09-05 | 3,560 | 3,580 | 3,510 | 3,510 | 13,000 | 1,168.83 |
| 1985-09-04 | 3,500 | 3,520 | 3,500 | 3,500 | 34,000 | 1,165.50 |
| 1985-09-03 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 1,165.50 |
| 1985-09-02 | 3,520 | 3,520 | 3,480 | 3,480 | 12,000 | 1,158.84 |
| 1985-08-31 | 3,520 | 3,520 | 3,510 | 3,520 | 24,000 | 1,172.16 |
| 1985-08-30 | 3,520 | 3,530 | 3,520 | 3,520 | 60,000 | 1,172.16 |
| 1985-08-29 | 3,520 | 3,530 | 3,520 | 3,530 | 18,000 | 1,175.49 |
| 1985-08-28 | 3,550 | 3,580 | 3,520 | 3,520 | 17,000 | 1,172.16 |
| 1985-08-27 | 3,530 | 3,550 | 3,530 | 3,550 | 7,000 | 1,182.15 |
| 1985-08-26 | 3,530 | 3,530 | 3,520 | 3,520 | 14,000 | 1,172.16 |
| 1985-08-24 | 3,540 | 3,540 | 3,530 | 3,540 | 14,000 | 1,178.82 |
| 1985-08-23 | 3,570 | 3,570 | 3,510 | 3,550 | 119,000 | 1,182.15 |
| 1985-08-22 | 3,600 | 3,600 | 3,570 | 3,570 | 162,000 | 1,188.81 |
| 1985-08-21 | 3,620 | 3,630 | 3,600 | 3,620 | 45,000 | 1,205.46 |
| 1985-08-20 | 3,630 | 3,650 | 3,580 | 3,620 | 134,000 | 1,205.46 |
| 1985-08-19 | 3,580 | 3,600 | 3,580 | 3,580 | 26,000 | 1,192.14 |
| 1985-08-17 | 3,580 | 3,650 | 3,580 | 3,580 | 87,000 | 1,192.14 |
| 1985-08-16 | 3,650 | 3,650 | 3,600 | 3,600 | 10,000 | 1,198.80 |
| 1985-08-15 | 3,590 | 3,700 | 3,590 | 3,650 | 37,000 | 1,215.45 |
| 1985-08-14 | 3,610 | 3,610 | 3,550 | 3,550 | 8,000 | 1,182.15 |
| 1985-08-13 | 3,650 | 3,650 | 3,600 | 3,620 | 25,000 | 1,205.46 |
| 1985-08-12 | 3,830 | 3,830 | 3,700 | 3,700 | 19,000 | 1,232.10 |
| 1985-08-09 | 3,840 | 3,940 | 3,840 | 3,930 | 103,000 | 1,308.69 |
| 1985-08-08 | 3,750 | 3,840 | 3,720 | 3,800 | 79,000 | 1,265.40 |
| 1985-08-07 | 3,730 | 3,730 | 3,720 | 3,730 | 18,000 | 1,242.09 |
| 1985-08-06 | 3,550 | 3,780 | 3,550 | 3,780 | 67,000 | 1,258.74 |
| 1985-08-05 | 3,520 | 3,560 | 3,520 | 3,560 | 28,000 | 1,185.48 |
| 1985-08-03 | 3,540 | 3,540 | 3,520 | 3,520 | 9,000 | 1,172.16 |
| 1985-08-02 | 3,560 | 3,620 | 3,560 | 3,570 | 10,000 | 1,188.81 |
| 1985-08-01 | 3,470 | 3,560 | 3,470 | 3,560 | 30,000 | 1,185.48 |
| 1985-07-31 | 3,240 | 3,470 | 3,240 | 3,450 | 105,000 | 1,148.85 |
| 1985-07-30 | 3,150 | 3,220 | 3,150 | 3,220 | 28,000 | 1,072.26 |
| 1985-07-29 | 3,200 | 3,350 | 3,200 | 3,300 | 33,000 | 1,098.90 |
| 1985-07-27 | 3,120 | 3,200 | 3,120 | 3,200 | 20,000 | 1,065.60 |
| 1985-07-26 | 3,200 | 3,200 | 3,110 | 3,110 | 59,000 | 1,035.63 |
| 1985-07-25 | 3,260 | 3,270 | 3,200 | 3,200 | 38,000 | 1,065.60 |
| 1985-07-24 | 3,300 | 3,300 | 3,260 | 3,270 | 49,000 | 1,088.91 |
| 1985-07-23 | 3,320 | 3,340 | 3,300 | 3,300 | 97,000 | 1,098.90 |
| 1985-07-22 | 3,350 | 3,450 | 3,310 | 3,310 | 39,000 | 1,102.23 |
| 1985-07-20 | 3,360 | 3,460 | 3,360 | 3,360 | 25,000 | 1,118.88 |
| 1985-07-19 | 3,390 | 3,400 | 3,350 | 3,350 | 72,000 | 1,115.55 |
| 1985-07-18 | 3,450 | 3,470 | 3,400 | 3,400 | 95,000 | 1,132.20 |
| 1985-07-17 | 3,300 | 3,400 | 3,300 | 3,300 | 44,000 | 1,098.90 |
| 1985-07-16 | 3,290 | 3,370 | 3,260 | 3,300 | 28,000 | 1,098.90 |
| 1985-07-15 | 3,310 | 3,340 | 3,300 | 3,300 | 19,000 | 1,098.90 |
| 1985-07-12 | 3,260 | 3,360 | 3,260 | 3,340 | 37,000 | 1,112.22 |
| 1985-07-11 | 3,480 | 3,480 | 3,250 | 3,250 | 27,000 | 1,082.25 |
| 1985-07-10 | 3,520 | 3,580 | 3,480 | 3,480 | 43,000 | 1,158.84 |
| 1985-07-09 | 3,480 | 3,510 | 3,450 | 3,500 | 88,000 | 1,165.50 |
| 1985-07-08 | 3,550 | 3,550 | 3,450 | 3,460 | 86,000 | 1,152.18 |
| 1985-07-06 | 3,690 | 3,690 | 3,670 | 3,690 | 8,000 | 1,228.77 |
| 1985-07-05 | 3,710 | 3,710 | 3,690 | 3,690 | 20,000 | 1,228.77 |
| 1985-07-04 | 3,720 | 3,770 | 3,720 | 3,770 | 6,000 | 1,255.41 |
| 1985-07-03 | 3,800 | 3,800 | 3,750 | 3,770 | 16,000 | 1,255.41 |
| 1985-07-02 | 3,850 | 3,850 | 3,800 | 3,800 | 18,000 | 1,265.40 |
| 1985-07-01 | 3,830 | 3,850 | 3,830 | 3,850 | 8,000 | 1,282.05 |
| 1985-06-29 | 3,890 | 3,900 | 3,880 | 3,880 | 38,000 | 1,292.04 |
| 1985-06-28 | 3,750 | 3,890 | 3,680 | 3,890 | 54,000 | 1,295.37 |
| 1985-06-27 | 3,810 | 3,810 | 3,790 | 3,790 | 25,000 | 1,262.07 |
| 1985-06-26 | 3,720 | 3,830 | 3,720 | 3,780 | 43,000 | 1,258.74 |
| 1985-06-25 | 3,700 | 3,790 | 3,700 | 3,710 | 18,000 | 1,235.43 |
| 1985-06-24 | 3,650 | 3,650 | 3,650 | 3,650 | 25,000 | 1,215.45 |
| 1985-06-22 | 3,600 | 3,600 | 3,600 | 3,600 | 25,000 | 1,198.80 |
| 1985-06-21 | 3,600 | 3,600 | 3,550 | 3,600 | 42,000 | 1,198.80 |
| 1985-06-20 | 3,630 | 3,640 | 3,580 | 3,600 | 66,000 | 1,198.80 |
| 1985-06-19 | 3,660 | 3,660 | 3,630 | 3,630 | 17,000 | 1,208.79 |
| 1985-06-18 | 3,700 | 3,700 | 3,670 | 3,670 | 43,000 | 1,222.11 |
| 1985-06-17 | 3,700 | 3,750 | 3,700 | 3,700 | 37,000 | 1,232.10 |
| 1985-06-15 | 3,750 | 3,760 | 3,750 | 3,750 | 9,000 | 1,248.75 |
| 1985-06-14 | 3,720 | 3,850 | 3,700 | 3,850 | 25,000 | 1,282.05 |
| 1985-06-13 | 3,750 | 3,770 | 3,750 | 3,750 | 39,000 | 1,248.75 |
| 1985-06-12 | 3,800 | 3,820 | 3,760 | 3,760 | 26,000 | 1,252.08 |
| 1985-06-11 | 3,750 | 3,800 | 3,750 | 3,750 | 26,000 | 1,248.75 |
| 1985-06-10 | 3,850 | 3,900 | 3,800 | 3,800 | 44,000 | 1,265.40 |
| 1985-06-07 | 3,960 | 3,980 | 3,900 | 3,920 | 72,000 | 1,305.36 |
| 1985-06-06 | 4,050 | 4,050 | 3,960 | 3,990 | 80,000 | 1,328.67 |
| 1985-06-05 | 3,750 | 3,930 | 3,750 | 3,900 | 62,000 | 1,298.70 |
| 1985-06-04 | 3,640 | 3,740 | 3,640 | 3,740 | 19,000 | 1,245.42 |
| 1985-06-03 | 3,700 | 3,700 | 3,610 | 3,610 | 31,000 | 1,202.13 |
| 1985-06-01 | 3,850 | 3,860 | 3,850 | 3,850 | 31,000 | 1,282.05 |
| 1985-05-31 | 3,950 | 3,960 | 3,900 | 3,900 | 66,000 | 1,298.70 |
| 1985-05-30 | 4,050 | 4,050 | 3,980 | 4,000 | 20,000 | 1,332 |
| 1985-05-29 | 4,050 | 4,050 | 3,950 | 4,050 | 134,000 | 1,348.65 |
| 1985-05-28 | 4,120 | 4,120 | 4,050 | 4,050 | 63,000 | 1,348.65 |
| 1985-05-27 | 4,160 | 4,160 | 4,130 | 4,130 | 28,000 | 1,375.29 |
| 1985-05-25 | 4,190 | 4,190 | 4,170 | 4,190 | 23,000 | 1,395.27 |
| 1985-05-24 | 4,120 | 4,140 | 4,120 | 4,140 | 27,000 | 1,378.62 |
| 1985-05-23 | 4,190 | 4,190 | 4,150 | 4,160 | 34,000 | 1,385.28 |
| 1985-05-22 | 4,210 | 4,210 | 4,120 | 4,190 | 65,000 | 1,395.27 |
| 1985-05-21 | 4,210 | 4,250 | 4,210 | 4,210 | 53,000 | 1,401.93 |
| 1985-05-20 | 4,230 | 4,230 | 4,190 | 4,190 | 72,000 | 1,395.27 |
| 1985-05-18 | 4,230 | 4,270 | 4,230 | 4,230 | 16,000 | 1,408.59 |
| 1985-05-17 | 4,210 | 4,280 | 4,200 | 4,280 | 34,000 | 1,425.24 |
| 1985-05-16 | 4,210 | 4,210 | 4,200 | 4,210 | 51,000 | 1,401.93 |
| 1985-05-15 | 4,250 | 4,250 | 4,200 | 4,200 | 68,000 | 1,398.60 |
| 1985-05-14 | 4,280 | 4,280 | 4,250 | 4,260 | 29,000 | 1,418.58 |
| 1985-05-13 | 4,270 | 4,280 | 4,230 | 4,280 | 64,000 | 1,425.24 |
| 1985-05-10 | 4,260 | 4,280 | 4,260 | 4,280 | 37,000 | 1,425.24 |
| 1985-05-09 | 4,250 | 4,300 | 4,250 | 4,280 | 43,000 | 1,425.24 |
| 1985-05-08 | 4,300 | 4,310 | 4,280 | 4,300 | 76,000 | 1,431.90 |
| 1985-05-07 | 4,380 | 4,380 | 4,270 | 4,310 | 75,000 | 1,435.23 |
| 1985-05-04 | 4,380 | 4,380 | 4,380 | 4,380 | 32,000 | 1,458.54 |
| 1985-05-02 | 4,380 | 4,420 | 4,380 | 4,380 | 101,000 | 1,458.54 |
| 1985-05-01 | 4,310 | 4,480 | 4,310 | 4,430 | 95,000 | 1,475.19 |
| 1985-04-30 | 4,130 | 4,260 | 4,130 | 4,260 | 62,000 | 1,418.58 |
| 1985-04-27 | 4,130 | 4,140 | 4,130 | 4,130 | 23,000 | 1,375.29 |
| 1985-04-26 | 4,140 | 4,190 | 4,130 | 4,130 | 40,000 | 1,375.29 |
| 1985-04-25 | 4,140 | 4,190 | 4,130 | 4,190 | 30,000 | 1,395.27 |
| 1985-04-24 | 4,130 | 4,150 | 4,130 | 4,140 | 30,000 | 1,378.62 |
| 1985-04-23 | 4,120 | 4,150 | 4,120 | 4,130 | 14,000 | 1,375.29 |
| 1985-04-22 | 4,130 | 4,200 | 4,130 | 4,130 | 28,000 | 1,375.29 |
| 1985-04-20 | 4,120 | 4,190 | 4,120 | 4,190 | 22,000 | 1,395.27 |
| 1985-04-19 | 4,050 | 4,100 | 4,050 | 4,100 | 23,000 | 1,365.30 |
| 1985-04-18 | 4,110 | 4,120 | 4,100 | 4,100 | 23,000 | 1,365.30 |
| 1985-04-17 | 4,140 | 4,140 | 4,100 | 4,110 | 33,000 | 1,368.63 |
| 1985-04-16 | 4,250 | 4,250 | 4,190 | 4,190 | 63,000 | 1,395.27 |
| 1985-04-15 | 4,350 | 4,350 | 4,330 | 4,330 | 8,000 | 1,441.89 |
| 1985-04-12 | 4,290 | 4,300 | 4,250 | 4,300 | 55,000 | 1,431.90 |
| 1985-04-11 | 4,300 | 4,320 | 4,250 | 4,290 | 89,000 | 1,428.57 |
| 1985-04-10 | 4,270 | 4,330 | 4,190 | 4,280 | 31,000 | 1,425.24 |
| 1985-04-09 | 4,380 | 4,380 | 4,320 | 4,360 | 114,000 | 1,451.88 |
| 1985-04-08 | 4,320 | 4,420 | 4,320 | 4,380 | 121,000 | 1,458.54 |
| 1985-04-06 | 4,190 | 4,320 | 4,190 | 4,320 | 150,000 | 1,438.56 |
| 1985-04-05 | 3,950 | 4,000 | 3,950 | 3,960 | 84,000 | 1,318.68 |
| 1985-04-04 | 4,000 | 4,000 | 3,950 | 3,950 | 120,000 | 1,315.35 |
| 1985-04-03 | 4,000 | 4,020 | 4,000 | 4,000 | 99,000 | 1,332 |
| 1985-04-02 | 4,000 | 4,020 | 4,000 | 4,000 | 89,000 | 1,332 |
| 1985-04-01 | 4,060 | 4,100 | 4,010 | 4,010 | 45,000 | 1,335.33 |
| 1985-03-30 | 4,020 | 4,060 | 4,020 | 4,030 | 13,000 | 1,341.99 |
| 1985-03-29 | 4,150 | 4,150 | 4,000 | 4,000 | 73,000 | 1,332 |
| 1985-03-28 | 4,200 | 4,200 | 4,170 | 4,170 | 53,000 | 1,388.61 |
| 1985-03-27 | 4,170 | 4,210 | 4,170 | 4,200 | 85,000 | 1,398.60 |
| 1985-03-26 | 4,170 | 4,200 | 4,170 | 4,180 | 132,000 | 1,391.94 |
| 1985-03-25 | 4,190 | 4,220 | 4,160 | 4,160 | 66,000 | 1,385.28 |
| 1985-03-23 | 4,180 | 4,190 | 4,180 | 4,190 | 42,000 | 1,395.27 |
| 1985-03-22 | 4,180 | 4,200 | 4,170 | 4,180 | 21,000 | 1,391.94 |
| 1985-03-20 | 4,170 | 4,200 | 4,170 | 4,180 | 61,000 | 1,391.94 |
| 1985-03-19 | 4,180 | 4,200 | 4,170 | 4,200 | 45,000 | 1,398.60 |
| 1985-03-18 | 4,170 | 4,200 | 4,170 | 4,170 | 28,000 | 1,388.61 |
| 1985-03-16 | 4,190 | 4,190 | 4,160 | 4,180 | 25,000 | 1,391.94 |
| 1985-03-15 | 4,190 | 4,200 | 4,190 | 4,200 | 26,000 | 1,398.60 |
| 1985-03-14 | 4,200 | 4,220 | 4,180 | 4,180 | 98,000 | 1,391.94 |
| 1985-03-13 | 4,200 | 4,250 | 4,180 | 4,200 | 49,000 | 1,398.60 |
| 1985-03-12 | 4,250 | 4,250 | 4,180 | 4,190 | 62,000 | 1,395.27 |
| 1985-03-11 | 4,260 | 4,270 | 4,200 | 4,200 | 41,000 | 1,398.60 |
| 1985-03-08 | 4,280 | 4,320 | 4,250 | 4,280 | 60,000 | 1,425.24 |
| 1985-03-07 | 4,330 | 4,330 | 4,280 | 4,330 | 67,000 | 1,441.89 |
| 1985-03-06 | 4,320 | 4,350 | 4,310 | 4,350 | 70,000 | 1,448.55 |
| 1985-03-05 | 4,310 | 4,330 | 4,310 | 4,320 | 87,000 | 1,438.56 |
| 1985-03-04 | 4,280 | 4,350 | 4,280 | 4,300 | 80,000 | 1,431.90 |
| 1985-03-02 | 4,180 | 4,250 | 4,170 | 4,230 | 126,000 | 1,408.59 |
| 1985-03-01 | 4,360 | 4,360 | 4,200 | 4,200 | 133,000 | 1,398.60 |
| 1985-02-28 | 4,360 | 4,400 | 4,330 | 4,360 | 174,000 | 1,451.88 |
| 1985-02-27 | 4,370 | 4,400 | 4,360 | 4,360 | 62,000 | 1,451.88 |
| 1985-02-26 | 4,370 | 4,380 | 4,360 | 4,360 | 220,000 | 1,451.88 |
| 1985-02-25 | 4,400 | 4,400 | 4,350 | 4,360 | 301,000 | 1,451.88 |
| 1985-02-22 | 4,740 | 4,740 | 4,680 | 4,700 | 81,000 | 1,565.10 |
| 1985-02-21 | 4,700 | 4,740 | 4,700 | 4,740 | 42,000 | 1,578.42 |
| 1985-02-20 | 4,750 | 4,800 | 4,650 | 4,660 | 157,000 | 1,551.78 |
| 1985-02-19 | 4,800 | 4,800 | 4,750 | 4,800 | 57,000 | 1,598.40 |
| 1985-02-18 | 4,930 | 4,930 | 4,890 | 4,890 | 8,000 | 1,628.37 |
| 1985-02-16 | 4,970 | 4,970 | 4,900 | 4,900 | 111,000 | 1,631.70 |
| 1985-02-15 | 4,600 | 4,900 | 4,590 | 4,870 | 159,000 | 1,621.71 |
| 1985-02-14 | 4,600 | 4,640 | 4,560 | 4,600 | 90,000 | 1,531.80 |
| 1985-02-13 | 4,610 | 4,650 | 4,600 | 4,600 | 24,000 | 1,531.80 |
| 1985-02-12 | 4,600 | 4,650 | 4,600 | 4,600 | 40,000 | 1,531.80 |
| 1985-02-08 | 4,610 | 4,620 | 4,570 | 4,600 | 58,000 | 1,531.80 |
| 1985-02-07 | 4,550 | 4,600 | 4,550 | 4,560 | 47,000 | 1,518.48 |
| 1985-02-06 | 4,550 | 4,590 | 4,550 | 4,560 | 22,000 | 1,518.48 |
| 1985-02-05 | 4,610 | 4,620 | 4,600 | 4,600 | 52,000 | 1,531.80 |
| 1985-02-04 | 4,610 | 4,630 | 4,610 | 4,610 | 25,000 | 1,535.13 |
| 1985-02-02 | 4,640 | 4,660 | 4,610 | 4,610 | 28,000 | 1,535.13 |
| 1985-02-01 | 4,650 | 4,650 | 4,610 | 4,640 | 39,000 | 1,545.12 |
| 1985-01-31 | 4,610 | 4,700 | 4,600 | 4,700 | 90,000 | 1,565.10 |
| 1985-01-30 | 4,640 | 4,640 | 4,610 | 4,610 | 56,000 | 1,535.13 |
| 1985-01-29 | 4,640 | 4,660 | 4,600 | 4,610 | 23,000 | 1,535.13 |
| 1985-01-28 | 4,600 | 4,610 | 4,600 | 4,600 | 32,000 | 1,531.80 |
| 1985-01-24 | 4,780 | 4,880 | 4,780 | 4,800 | 42,000 | 1,598.40 |
| 1985-01-23 | 4,880 | 4,890 | 4,850 | 4,880 | 31,000 | 1,625.04 |
| 1985-01-22 | 4,920 | 4,920 | 4,880 | 4,880 | 23,000 | 1,625.04 |
| 1985-01-21 | 4,920 | 4,970 | 4,870 | 4,870 | 34,000 | 1,621.71 |
| 1985-01-19 | 4,920 | 5,000 | 4,920 | 4,970 | 41,000 | 1,655.01 |
| 1985-01-18 | 4,860 | 4,940 | 4,860 | 4,900 | 68,000 | 1,631.70 |
| 1985-01-17 | 4,800 | 4,920 | 4,780 | 4,850 | 63,000 | 1,615.05 |
| 1985-01-16 | 4,790 | 4,850 | 4,750 | 4,780 | 42,000 | 1,591.74 |
| 1985-01-14 | 4,660 | 4,800 | 4,650 | 4,800 | 44,000 | 1,598.40 |
| 1985-01-11 | 4,650 | 4,650 | 4,600 | 4,630 | 62,000 | 1,541.79 |
| 1985-01-10 | 4,590 | 4,650 | 4,590 | 4,650 | 27,000 | 1,548.45 |
| 1985-01-09 | 4,560 | 4,640 | 4,560 | 4,640 | 42,000 | 1,545.12 |
| 1985-01-08 | 4,550 | 4,600 | 4,500 | 4,600 | 66,000 | 1,531.80 |
| 1985-01-04 | 4,850 | 4,850 | 4,780 | 4,800 | 10,000 | 1,598.40 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株