2607 不二製油グループ本社(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 | 1,050 | 1,050 | 1,050 | 1,050 | 53,000 | 954.55 |
| 1985-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1985-12-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1985-12-24 | 1,080 | 1,080 | 1,040 | 1,040 | 108,000 | 945.46 |
| 1985-12-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1985-12-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1985-12-20 | 1,070 | 1,070 | 1,070 | 1,070 | 37,000 | 972.73 |
| 1985-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 981.82 |
| 1985-12-18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 990.91 |
| 1985-12-17 | 1,080 | 1,080 | 1,070 | 1,080 | 40,000 | 981.82 |
| 1985-12-16 | 1,060 | 1,080 | 1,060 | 1,070 | 37,000 | 972.73 |
| 1985-12-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1985-12-12 | 1,060 | 1,060 | 1,040 | 1,050 | 5,000 | 954.55 |
| 1985-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1985-12-10 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 972.73 |
| 1985-12-09 | 1,070 | 1,080 | 1,060 | 1,070 | 95,000 | 972.73 |
| 1985-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1985-12-06 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 1,000 |
| 1985-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1985-12-04 | 1,140 | 1,170 | 1,140 | 1,140 | 50,000 | 1,036.36 |
| 1985-12-03 | 1,050 | 1,110 | 1,050 | 1,110 | 112,000 | 1,009.09 |
| 1985-12-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1985-11-29 | 1,050 | 1,080 | 1,050 | 1,050 | 35,000 | 954.55 |
| 1985-11-28 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 | 972.73 |
| 1985-11-27 | 1,070 | 1,070 | 1,050 | 1,060 | 45,000 | 963.64 |
| 1985-11-26 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 963.64 |
| 1985-11-25 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 963.64 |
| 1985-11-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1985-11-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1985-11-20 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 963.64 |
| 1985-11-19 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1985-11-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1985-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1985-11-15 | 1,110 | 1,110 | 1,080 | 1,080 | 20,000 | 981.82 |
| 1985-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 50,000 | 981.82 |
| 1985-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,000 |
| 1985-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1985-11-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1985-11-08 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1985-11-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1985-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1985-11-05 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,009.09 |
| 1985-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1985-11-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 1985-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1985-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1985-10-29 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 1,000 |
| 1985-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 60,000 | 1,018.18 |
| 1985-10-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1985-10-25 | 1,140 | 1,140 | 1,120 | 1,120 | 20,000 | 1,018.18 |
| 1985-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1985-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1985-10-22 | 1,130 | 1,130 | 1,090 | 1,090 | 4,000 | 990.91 |
| 1985-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,054.55 |
| 1985-10-19 | 1,140 | 1,140 | 1,120 | 1,140 | 3,000 | 1,036.36 |
| 1985-10-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1985-10-17 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1985-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1985-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,054.55 |
| 1985-10-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,027.27 |
| 1985-10-11 | 1,170 | 1,170 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 1985-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1985-10-08 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,063.64 |
| 1985-10-07 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,072.73 |
| 1985-10-05 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1985-10-04 | 1,210 | 1,240 | 1,210 | 1,210 | 8,000 | 1,100 |
| 1985-10-03 | 1,190 | 1,200 | 1,190 | 1,200 | 70,000 | 1,090.91 |
| 1985-10-02 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 | 1,081.82 |
| 1985-10-01 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,036.36 |
| 1985-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1985-09-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1985-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1985-09-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1985-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 1,016.53 |
| 1985-09-24 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 1,066.12 |
| 1985-09-21 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,074.38 |
| 1985-09-20 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 1,074.38 |
| 1985-09-19 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,074.38 |
| 1985-09-18 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,057.85 |
| 1985-09-17 | 1,280 | 1,290 | 1,270 | 1,270 | 26,000 | 1,049.59 |
| 1985-09-13 | 1,290 | 1,320 | 1,290 | 1,290 | 5,000 | 1,066.12 |
| 1985-09-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,057.85 |
| 1985-09-11 | 1,310 | 1,330 | 1,270 | 1,270 | 12,000 | 1,049.59 |
| 1985-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 1,074.38 |
| 1985-09-09 | 1,330 | 1,340 | 1,280 | 1,300 | 36,000 | 1,074.38 |
| 1985-09-07 | 1,340 | 1,360 | 1,320 | 1,320 | 88,000 | 1,090.91 |
| 1985-09-06 | 1,190 | 1,310 | 1,190 | 1,300 | 234,000 | 1,074.38 |
| 1985-09-05 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 975.21 |
| 1985-09-04 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 1,000 |
| 1985-09-03 | 1,200 | 1,240 | 1,200 | 1,240 | 10,000 | 1,024.79 |
| 1985-09-02 | 1,150 | 1,220 | 1,150 | 1,220 | 10,000 | 1,008.26 |
| 1985-08-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1985-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1985-08-29 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 917.36 |
| 1985-08-28 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 909.09 |
| 1985-08-27 | 1,120 | 1,120 | 1,100 | 1,100 | 203,000 | 909.09 |
| 1985-08-26 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 909.09 |
| 1985-08-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 942.15 |
| 1985-08-23 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 917.36 |
| 1985-08-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 917.36 |
| 1985-08-21 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 917.36 |
| 1985-08-20 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 892.56 |
| 1985-08-19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 933.88 |
| 1985-08-17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 925.62 |
| 1985-08-15 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 917.36 |
| 1985-08-14 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 917.36 |
| 1985-08-13 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 925.62 |
| 1985-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 991.74 |
| 1985-08-09 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 991.74 |
| 1985-08-08 | 1,180 | 1,200 | 1,180 | 1,180 | 54,000 | 975.21 |
| 1985-08-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,000 |
| 1985-08-06 | 1,230 | 1,230 | 1,200 | 1,230 | 10,000 | 1,016.53 |
| 1985-08-05 | 1,230 | 1,240 | 1,230 | 1,230 | 7,000 | 1,016.53 |
| 1985-08-03 | 1,200 | 1,230 | 1,190 | 1,230 | 16,000 | 1,016.53 |
| 1985-08-02 | 1,150 | 1,190 | 1,150 | 1,190 | 8,000 | 983.47 |
| 1985-08-01 | 1,140 | 1,170 | 1,140 | 1,170 | 7,000 | 966.94 |
| 1985-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 909.09 |
| 1985-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 909.09 |
| 1985-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 94,000 | 966.94 |
| 1985-07-27 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 | 975.21 |
| 1985-07-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 975.21 |
| 1985-07-25 | 1,190 | 1,190 | 1,150 | 1,170 | 9,000 | 966.94 |
| 1985-07-23 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 975.21 |
| 1985-07-22 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 966.94 |
| 1985-07-20 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 991.74 |
| 1985-07-19 | 1,170 | 1,220 | 1,170 | 1,220 | 8,000 | 1,008.26 |
| 1985-07-18 | 1,120 | 1,150 | 1,120 | 1,150 | 4,000 | 950.41 |
| 1985-07-17 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 925.62 |
| 1985-07-16 | 1,140 | 1,140 | 1,140 | 1,140 | 215,000 | 942.15 |
| 1985-07-15 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 942.15 |
| 1985-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 925.62 |
| 1985-07-11 | 1,210 | 1,210 | 1,180 | 1,180 | 110,000 | 975.21 |
| 1985-07-10 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 991.74 |
| 1985-07-09 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 | 991.74 |
| 1985-07-08 | 1,230 | 1,230 | 1,200 | 1,210 | 48,000 | 1,000 |
| 1985-07-05 | 1,240 | 1,290 | 1,240 | 1,290 | 23,000 | 1,066.12 |
| 1985-07-04 | 1,270 | 1,280 | 1,260 | 1,260 | 122,000 | 1,041.32 |
| 1985-07-03 | 1,250 | 1,290 | 1,250 | 1,270 | 31,000 | 1,049.59 |
| 1985-07-02 | 1,240 | 1,280 | 1,230 | 1,250 | 34,000 | 1,033.06 |
| 1985-07-01 | 1,230 | 1,230 | 1,220 | 1,220 | 34,000 | 1,008.26 |
| 1985-06-29 | 1,230 | 1,240 | 1,230 | 1,230 | 42,000 | 1,016.53 |
| 1985-06-28 | 1,260 | 1,260 | 1,230 | 1,230 | 43,000 | 1,016.53 |
| 1985-06-27 | 1,260 | 1,280 | 1,230 | 1,250 | 157,000 | 1,033.06 |
| 1985-06-26 | 1,270 | 1,330 | 1,270 | 1,280 | 413,000 | 1,057.85 |
| 1985-06-25 | 1,250 | 1,250 | 1,200 | 1,230 | 24,000 | 1,016.53 |
| 1985-06-24 | 1,250 | 1,260 | 1,220 | 1,220 | 13,000 | 1,008.26 |
| 1985-06-22 | 1,220 | 1,300 | 1,220 | 1,250 | 103,000 | 1,033.06 |
| 1985-06-21 | 1,160 | 1,200 | 1,160 | 1,180 | 241,000 | 975.21 |
| 1985-06-20 | 1,110 | 1,150 | 1,110 | 1,150 | 29,000 | 950.41 |
| 1985-06-19 | 1,100 | 1,150 | 1,090 | 1,120 | 124,000 | 925.62 |
| 1985-06-18 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 933.88 |
| 1985-06-17 | 1,060 | 1,130 | 1,060 | 1,130 | 11,000 | 933.88 |
| 1985-06-14 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 826.45 |
| 1985-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1985-06-12 | 1,070 | 1,090 | 1,070 | 1,070 | 5,000 | 884.30 |
| 1985-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 876.03 |
| 1985-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1985-06-07 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 876.03 |
| 1985-06-06 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 917.36 |
| 1985-06-05 | 1,160 | 1,160 | 1,120 | 1,120 | 4,000 | 925.62 |
| 1985-06-04 | 1,120 | 1,140 | 1,110 | 1,140 | 12,000 | 942.15 |
| 1985-06-03 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 933.88 |
| 1985-06-01 | 1,160 | 1,190 | 1,160 | 1,190 | 14,000 | 983.47 |
| 1985-05-31 | 1,180 | 1,220 | 1,170 | 1,180 | 97,000 | 975.21 |
| 1985-05-30 | 1,130 | 1,160 | 1,130 | 1,160 | 111,000 | 958.68 |
| 1985-05-29 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 | 950.41 |
| 1985-05-28 | 1,150 | 1,150 | 1,100 | 1,120 | 11,000 | 925.62 |
| 1985-05-27 | 1,180 | 1,180 | 1,150 | 1,160 | 11,000 | 958.68 |
| 1985-05-25 | 1,170 | 1,180 | 1,160 | 1,160 | 26,000 | 958.68 |
| 1985-05-24 | 1,180 | 1,210 | 1,160 | 1,160 | 247,000 | 958.68 |
| 1985-05-23 | 1,120 | 1,200 | 1,090 | 1,160 | 109,000 | 958.68 |
| 1985-05-22 | 1,120 | 1,170 | 1,120 | 1,130 | 124,000 | 933.88 |
| 1985-05-21 | 1,050 | 1,120 | 1,050 | 1,120 | 68,000 | 925.62 |
| 1985-05-20 | 1,080 | 1,080 | 1,040 | 1,040 | 64,000 | 859.50 |
| 1985-05-18 | 1,050 | 1,080 | 1,040 | 1,080 | 74,000 | 892.56 |
| 1985-05-16 | 930 | 945 | 930 | 945 | 33,000 | 780.99 |
| 1985-05-15 | 920 | 930 | 920 | 930 | 18,000 | 768.60 |
| 1985-05-14 | 920 | 920 | 920 | 920 | 1,000 | 760.33 |
| 1985-05-13 | 920 | 920 | 920 | 920 | 1,000 | 760.33 |
| 1985-05-10 | 930 | 930 | 930 | 930 | 2,000 | 768.60 |
| 1985-05-09 | 930 | 930 | 930 | 930 | 16,000 | 768.60 |
| 1985-05-08 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1985-05-07 | 911 | 911 | 911 | 911 | 1,000 | 752.89 |
| 1985-05-04 | 911 | 911 | 911 | 911 | 1,000 | 752.89 |
| 1985-05-02 | 910 | 911 | 910 | 911 | 2,000 | 752.89 |
| 1985-05-01 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1985-04-30 | 910 | 910 | 910 | 910 | 1,000 | 752.07 |
| 1985-04-27 | 913 | 913 | 913 | 913 | 1,000 | 754.55 |
| 1985-04-26 | 880 | 899 | 880 | 899 | 7,000 | 742.98 |
| 1985-04-25 | 880 | 880 | 880 | 880 | 3,000 | 727.27 |
| 1985-04-24 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1985-04-23 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1985-04-22 | 885 | 885 | 885 | 885 | 1,000 | 731.41 |
| 1985-04-18 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-04-16 | 944 | 944 | 944 | 944 | 1,000 | 780.17 |
| 1985-04-15 | 943 | 949 | 942 | 945 | 36,000 | 780.99 |
| 1985-04-12 | 910 | 933 | 910 | 933 | 4,000 | 771.07 |
| 1985-04-11 | 900 | 900 | 890 | 890 | 4,000 | 735.54 |
| 1985-04-10 | 892 | 892 | 892 | 892 | 3,000 | 737.19 |
| 1985-04-09 | 900 | 900 | 900 | 900 | 10,000 | 743.80 |
| 1985-04-06 | 891 | 891 | 891 | 891 | 1,000 | 736.36 |
| 1985-04-03 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-04-02 | 890 | 890 | 890 | 890 | 6,000 | 735.54 |
| 1985-04-01 | 890 | 890 | 890 | 890 | 2,000 | 735.54 |
| 1985-03-30 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-03-29 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-03-28 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1985-03-27 | 871 | 871 | 871 | 871 | 1,000 | 719.84 |
| 1985-03-26 | 881 | 881 | 881 | 881 | 1,000 | 728.10 |
| 1985-03-25 | 857 | 857 | 856 | 856 | 3,000 | 707.44 |
| 1985-03-23 | 856 | 856 | 856 | 856 | 1,000 | 707.44 |
| 1985-03-22 | 855 | 855 | 855 | 855 | 2,000 | 706.61 |
| 1985-03-20 | 860 | 860 | 852 | 852 | 94,000 | 704.13 |
| 1985-03-19 | 860 | 860 | 860 | 860 | 4,000 | 710.74 |
| 1985-03-18 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1985-03-16 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1985-03-15 | 860 | 860 | 860 | 860 | 1,000 | 710.74 |
| 1985-03-14 | 863 | 863 | 863 | 863 | 1,000 | 713.22 |
| 1985-03-13 | 865 | 865 | 865 | 865 | 1,000 | 714.88 |
| 1985-03-12 | 866 | 866 | 866 | 866 | 2,000 | 715.70 |
| 1985-03-11 | 866 | 866 | 866 | 866 | 1,000 | 715.70 |
| 1985-03-08 | 875 | 875 | 875 | 875 | 7,000 | 723.14 |
| 1985-03-07 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1985-03-06 | 875 | 875 | 875 | 875 | 1,000 | 723.14 |
| 1985-03-05 | 865 | 865 | 865 | 865 | 2,000 | 714.88 |
| 1985-03-04 | 870 | 870 | 870 | 870 | 1,000 | 719.01 |
| 1985-03-02 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1985-02-28 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-02-27 | 898 | 900 | 890 | 890 | 4,000 | 735.54 |
| 1985-02-26 | 898 | 898 | 890 | 890 | 3,000 | 735.54 |
| 1985-02-25 | 908 | 908 | 908 | 908 | 4,000 | 750.41 |
| 1985-02-22 | 862 | 862 | 862 | 862 | 1,000 | 712.40 |
| 1985-02-21 | 852 | 855 | 852 | 855 | 4,000 | 706.61 |
| 1985-02-20 | 852 | 852 | 852 | 852 | 1,000 | 704.13 |
| 1985-02-19 | 852 | 852 | 849 | 849 | 2,000 | 701.65 |
| 1985-02-18 | 852 | 852 | 852 | 852 | 2,000 | 704.13 |
| 1985-02-16 | 862 | 862 | 862 | 862 | 1,000 | 712.40 |
| 1985-02-15 | 865 | 865 | 865 | 865 | 5,000 | 714.88 |
| 1985-02-14 | 865 | 865 | 865 | 865 | 2,000 | 714.88 |
| 1985-02-13 | 865 | 865 | 865 | 865 | 1,000 | 714.88 |
| 1985-02-12 | 869 | 869 | 869 | 869 | 3,000 | 718.18 |
| 1985-02-08 | 879 | 879 | 879 | 879 | 3,000 | 726.45 |
| 1985-02-07 | 889 | 889 | 889 | 889 | 2,000 | 734.71 |
| 1985-02-06 | 889 | 889 | 889 | 889 | 1,000 | 734.71 |
| 1985-02-05 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-02-04 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-02-02 | 890 | 890 | 890 | 890 | 1,000 | 735.54 |
| 1985-02-01 | 900 | 900 | 890 | 890 | 21,000 | 735.54 |
| 1985-01-31 | 871 | 890 | 871 | 890 | 3,000 | 735.54 |
| 1985-01-30 | 862 | 862 | 862 | 862 | 1,000 | 712.40 |
| 1985-01-29 | 861 | 861 | 861 | 861 | 1,000 | 711.57 |
| 1985-01-28 | 860 | 860 | 860 | 860 | 2,000 | 710.74 |
| 1985-01-26 | 850 | 850 | 850 | 850 | 4,000 | 702.48 |
| 1985-01-25 | 851 | 851 | 851 | 851 | 1,000 | 703.31 |
| 1985-01-24 | 851 | 851 | 851 | 851 | 1,000 | 703.31 |
| 1985-01-23 | 851 | 851 | 851 | 851 | 1,000 | 703.31 |
| 1985-01-21 | 848 | 848 | 848 | 848 | 3,000 | 700.83 |
| 1985-01-18 | 837 | 839 | 837 | 839 | 2,000 | 693.39 |
| 1985-01-17 | 845 | 845 | 840 | 840 | 3,000 | 694.22 |
| 1985-01-16 | 850 | 850 | 850 | 850 | 3,000 | 702.48 |
| 1985-01-14 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1985-01-11 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1985-01-10 | 835 | 835 | 835 | 835 | 2,000 | 690.08 |
| 1985-01-09 | 830 | 830 | 830 | 830 | 1,000 | 685.95 |
| 1985-01-08 | 840 | 840 | 840 | 840 | 1,000 | 694.22 |
| 1985-01-07 | 840 | 840 | 840 | 840 | 2,000 | 694.22 |
| 1985-01-04 | 840 | 840 | 840 | 840 | 2,000 | 694.22 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
