8020 兼松(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 | 360 | 365 | 360 | 365 | 38,000 | 3,310.66 |
| 1985-12-27 | 369 | 369 | 355 | 360 | 70,000 | 3,265.31 |
| 1985-12-26 | 369 | 370 | 365 | 365 | 94,000 | 3,310.66 |
| 1985-12-25 | 362 | 376 | 362 | 370 | 88,000 | 3,356.01 |
| 1985-12-24 | 370 | 370 | 361 | 362 | 64,000 | 3,283.45 |
| 1985-12-23 | 366 | 370 | 362 | 367 | 43,000 | 3,328.80 |
| 1985-12-21 | 361 | 375 | 361 | 361 | 69,000 | 3,274.38 |
| 1985-12-20 | 380 | 385 | 361 | 361 | 235,000 | 3,274.38 |
| 1985-12-19 | 375 | 380 | 370 | 380 | 108,000 | 3,446.71 |
| 1985-12-18 | 383 | 383 | 375 | 375 | 57,000 | 3,401.36 |
| 1985-12-17 | 387 | 390 | 378 | 378 | 94,000 | 3,428.57 |
| 1985-12-16 | 382 | 388 | 382 | 382 | 118,000 | 3,464.85 |
| 1985-12-13 | 382 | 386 | 380 | 382 | 219,000 | 3,464.85 |
| 1985-12-12 | 385 | 390 | 382 | 383 | 529,000 | 3,473.92 |
| 1985-12-11 | 370 | 388 | 370 | 380 | 259,000 | 3,446.71 |
| 1985-12-10 | 360 | 365 | 360 | 363 | 47,000 | 3,292.52 |
| 1985-12-09 | 357 | 360 | 356 | 360 | 62,000 | 3,265.31 |
| 1985-12-07 | 355 | 356 | 353 | 356 | 25,000 | 3,229.02 |
| 1985-12-06 | 360 | 360 | 353 | 353 | 92,000 | 3,201.81 |
| 1985-12-05 | 356 | 357 | 350 | 356 | 58,000 | 3,229.02 |
| 1985-12-04 | 359 | 360 | 351 | 351 | 82,000 | 3,183.67 |
| 1985-12-03 | 359 | 360 | 356 | 356 | 140,000 | 3,229.02 |
| 1985-12-02 | 355 | 360 | 355 | 359 | 58,000 | 3,256.24 |
| 1985-11-30 | 354 | 355 | 351 | 355 | 53,000 | 3,219.95 |
| 1985-11-29 | 347 | 358 | 347 | 354 | 108,000 | 3,210.88 |
| 1985-11-28 | 341 | 349 | 341 | 342 | 27,000 | 3,102.04 |
| 1985-11-27 | 340 | 349 | 339 | 339 | 51,000 | 3,074.83 |
| 1985-11-26 | 349 | 350 | 344 | 345 | 28,000 | 3,129.25 |
| 1985-11-25 | 345 | 348 | 344 | 345 | 26,000 | 3,129.25 |
| 1985-11-22 | 340 | 350 | 340 | 350 | 51,000 | 3,174.60 |
| 1985-11-21 | 349 | 350 | 340 | 350 | 50,000 | 3,174.60 |
| 1985-11-20 | 337 | 345 | 337 | 345 | 44,000 | 3,129.25 |
| 1985-11-19 | 333 | 340 | 333 | 337 | 119,000 | 3,056.69 |
| 1985-11-18 | 338 | 338 | 333 | 333 | 84,000 | 3,020.41 |
| 1985-11-16 | 340 | 340 | 335 | 336 | 15,000 | 3,047.62 |
| 1985-11-15 | 335 | 335 | 335 | 335 | 40,000 | 3,038.55 |
| 1985-11-14 | 337 | 339 | 336 | 337 | 26,000 | 3,056.69 |
| 1985-11-13 | 340 | 340 | 336 | 336 | 48,000 | 3,047.62 |
| 1985-11-12 | 341 | 341 | 338 | 340 | 22,000 | 3,083.90 |
| 1985-11-11 | 343 | 345 | 338 | 338 | 26,000 | 3,065.76 |
| 1985-11-08 | 341 | 343 | 340 | 340 | 52,000 | 3,083.90 |
| 1985-11-07 | 345 | 345 | 340 | 340 | 61,000 | 3,083.90 |
| 1985-11-06 | 345 | 345 | 341 | 341 | 37,000 | 3,092.97 |
| 1985-11-05 | 350 | 350 | 341 | 345 | 8,000 | 3,129.25 |
| 1985-11-02 | 340 | 340 | 340 | 340 | 7,000 | 3,083.90 |
| 1985-11-01 | 345 | 350 | 340 | 340 | 30,000 | 3,083.90 |
| 1985-10-31 | 352 | 352 | 345 | 352 | 65,000 | 3,192.74 |
| 1985-10-30 | 350 | 355 | 349 | 350 | 41,000 | 3,174.60 |
| 1985-10-29 | 344 | 349 | 340 | 349 | 67,000 | 3,165.53 |
| 1985-10-28 | 341 | 349 | 340 | 341 | 47,000 | 3,092.97 |
| 1985-10-26 | 349 | 349 | 341 | 341 | 37,000 | 3,092.97 |
| 1985-10-25 | 350 | 350 | 345 | 349 | 43,000 | 3,165.53 |
| 1985-10-24 | 350 | 350 | 345 | 349 | 93,000 | 3,165.53 |
| 1985-10-23 | 355 | 355 | 351 | 351 | 28,000 | 3,183.67 |
| 1985-10-22 | 351 | 355 | 351 | 355 | 39,000 | 3,219.95 |
| 1985-10-21 | 350 | 355 | 346 | 355 | 50,000 | 3,219.95 |
| 1985-10-19 | 350 | 355 | 345 | 350 | 34,000 | 3,174.60 |
| 1985-10-18 | 366 | 380 | 360 | 365 | 598,000 | 3,310.66 |
| 1985-10-17 | 349 | 369 | 346 | 364 | 448,000 | 3,301.59 |
| 1985-10-16 | 339 | 341 | 339 | 341 | 143,000 | 3,092.97 |
| 1985-10-15 | 340 | 340 | 339 | 339 | 42,000 | 3,074.83 |
| 1985-10-14 | 340 | 340 | 335 | 336 | 37,000 | 3,047.62 |
| 1985-10-11 | 340 | 340 | 336 | 336 | 65,000 | 3,047.62 |
| 1985-10-09 | 338 | 347 | 335 | 341 | 41,000 | 3,092.97 |
| 1985-10-08 | 336 | 340 | 336 | 337 | 30,000 | 3,056.69 |
| 1985-10-07 | 339 | 340 | 335 | 339 | 37,000 | 3,074.83 |
| 1985-10-05 | 340 | 340 | 337 | 340 | 36,000 | 3,083.90 |
| 1985-10-04 | 337 | 340 | 337 | 340 | 31,000 | 3,083.90 |
| 1985-10-03 | 336 | 340 | 336 | 337 | 36,000 | 3,056.69 |
| 1985-10-02 | 344 | 344 | 335 | 335 | 65,000 | 3,038.55 |
| 1985-10-01 | 345 | 345 | 342 | 344 | 107,000 | 3,120.18 |
| 1985-09-30 | 340 | 346 | 336 | 342 | 50,000 | 3,102.04 |
| 1985-09-28 | 338 | 340 | 335 | 335 | 26,000 | 3,038.55 |
| 1985-09-27 | 355 | 355 | 340 | 343 | 133,000 | 3,111.11 |
| 1985-09-26 | 340 | 353 | 340 | 352 | 280,000 | 3,192.74 |
| 1985-09-25 | 341 | 345 | 338 | 338 | 101,000 | 3,065.76 |
| 1985-09-24 | 345 | 350 | 340 | 340 | 146,000 | 3,083.90 |
| 1985-09-21 | 325 | 340 | 325 | 340 | 34,000 | 3,083.90 |
| 1985-09-20 | 330 | 331 | 322 | 325 | 90,000 | 2,947.85 |
| 1985-09-19 | 334 | 334 | 333 | 333 | 6,000 | 3,020.41 |
| 1985-09-18 | 331 | 339 | 330 | 330 | 58,000 | 2,993.20 |
| 1985-09-17 | 340 | 340 | 330 | 331 | 43,000 | 3,002.27 |
| 1985-09-13 | 332 | 340 | 330 | 340 | 81,000 | 3,083.90 |
| 1985-09-12 | 330 | 333 | 330 | 330 | 160,000 | 2,993.20 |
| 1985-09-11 | 332 | 332 | 328 | 328 | 138,000 | 2,975.06 |
| 1985-09-10 | 340 | 340 | 330 | 330 | 71,000 | 2,993.20 |
| 1985-09-09 | 343 | 346 | 343 | 343 | 5,000 | 3,111.11 |
| 1985-09-07 | 343 | 350 | 342 | 342 | 13,000 | 3,102.04 |
| 1985-09-06 | 344 | 345 | 340 | 340 | 23,000 | 3,083.90 |
| 1985-09-05 | 341 | 345 | 340 | 345 | 36,000 | 3,129.25 |
| 1985-09-04 | 350 | 350 | 345 | 349 | 41,000 | 3,165.53 |
| 1985-09-03 | 344 | 350 | 342 | 350 | 22,000 | 3,174.60 |
| 1985-09-02 | 348 | 350 | 345 | 345 | 16,000 | 3,129.25 |
| 1985-08-31 | 350 | 350 | 347 | 350 | 13,000 | 3,174.60 |
| 1985-08-30 | 340 | 349 | 340 | 347 | 47,000 | 3,147.39 |
| 1985-08-29 | 343 | 343 | 340 | 342 | 33,000 | 3,102.04 |
| 1985-08-28 | 355 | 355 | 340 | 340 | 43,000 | 3,083.90 |
| 1985-08-27 | 355 | 355 | 350 | 353 | 28,000 | 3,201.81 |
| 1985-08-26 | 360 | 360 | 350 | 351 | 46,000 | 3,183.67 |
| 1985-08-24 | 356 | 358 | 355 | 355 | 26,000 | 3,219.95 |
| 1985-08-23 | 360 | 360 | 355 | 356 | 19,000 | 3,229.02 |
| 1985-08-22 | 365 | 365 | 355 | 355 | 80,000 | 3,219.95 |
| 1985-08-21 | 350 | 363 | 350 | 360 | 76,000 | 3,265.31 |
| 1985-08-20 | 335 | 343 | 334 | 343 | 172,000 | 3,111.11 |
| 1985-08-19 | 335 | 335 | 334 | 335 | 58,000 | 3,038.55 |
| 1985-08-17 | 331 | 335 | 330 | 333 | 71,000 | 3,020.41 |
| 1985-08-16 | 330 | 335 | 330 | 331 | 159,000 | 3,002.27 |
| 1985-08-15 | 349 | 349 | 330 | 330 | 23,000 | 2,993.20 |
| 1985-08-14 | 350 | 350 | 350 | 350 | 33,000 | 3,174.60 |
| 1985-08-13 | 359 | 359 | 350 | 350 | 67,000 | 3,174.60 |
| 1985-08-12 | 356 | 360 | 355 | 359 | 13,000 | 3,256.24 |
| 1985-08-09 | 362 | 362 | 355 | 355 | 41,000 | 3,219.95 |
| 1985-08-08 | 362 | 364 | 360 | 364 | 16,000 | 3,301.59 |
| 1985-08-07 | 363 | 365 | 360 | 361 | 33,000 | 3,274.38 |
| 1985-08-06 | 364 | 366 | 360 | 363 | 36,000 | 3,292.52 |
| 1985-08-05 | 366 | 366 | 366 | 366 | 33,000 | 3,319.73 |
| 1985-08-03 | 369 | 369 | 361 | 361 | 30,000 | 3,274.38 |
| 1985-08-02 | 361 | 362 | 361 | 361 | 10,000 | 3,274.38 |
| 1985-08-01 | 370 | 370 | 360 | 360 | 60,000 | 3,265.31 |
| 1985-07-31 | 370 | 370 | 365 | 366 | 35,000 | 3,319.73 |
| 1985-07-30 | 370 | 370 | 370 | 370 | 8,000 | 3,356.01 |
| 1985-07-29 | 380 | 380 | 370 | 370 | 29,000 | 3,356.01 |
| 1985-07-27 | 372 | 376 | 370 | 370 | 51,000 | 3,356.01 |
| 1985-07-26 | 375 | 375 | 370 | 371 | 35,000 | 3,365.08 |
| 1985-07-25 | 370 | 375 | 365 | 365 | 26,000 | 3,310.66 |
| 1985-07-24 | 378 | 380 | 370 | 375 | 63,000 | 3,401.36 |
| 1985-07-23 | 370 | 380 | 367 | 378 | 51,000 | 3,428.57 |
| 1985-07-22 | 380 | 381 | 370 | 370 | 77,000 | 3,356.01 |
| 1985-07-20 | 380 | 381 | 376 | 380 | 50,000 | 3,446.71 |
| 1985-07-19 | 380 | 381 | 375 | 380 | 72,000 | 3,446.71 |
| 1985-07-18 | 384 | 386 | 378 | 380 | 53,000 | 3,446.71 |
| 1985-07-17 | 373 | 385 | 373 | 381 | 124,000 | 3,455.78 |
| 1985-07-16 | 382 | 382 | 370 | 380 | 43,000 | 3,446.71 |
| 1985-07-15 | 384 | 389 | 380 | 380 | 32,000 | 3,446.71 |
| 1985-07-12 | 373 | 380 | 369 | 380 | 164,000 | 3,446.71 |
| 1985-07-11 | 367 | 369 | 367 | 369 | 200,000 | 3,346.94 |
| 1985-07-10 | 366 | 370 | 365 | 367 | 119,000 | 3,328.80 |
| 1985-07-09 | 370 | 370 | 365 | 365 | 203,000 | 3,310.66 |
| 1985-07-08 | 385 | 385 | 375 | 375 | 134,000 | 3,401.36 |
| 1985-07-06 | 385 | 387 | 382 | 387 | 94,000 | 3,510.20 |
| 1985-07-05 | 389 | 390 | 387 | 389 | 85,000 | 3,528.34 |
| 1985-07-04 | 389 | 389 | 387 | 389 | 74,000 | 3,528.34 |
| 1985-07-03 | 397 | 398 | 386 | 387 | 188,000 | 3,510.20 |
| 1985-07-02 | 385 | 390 | 384 | 387 | 478,000 | 3,510.20 |
| 1985-07-01 | 396 | 406 | 385 | 385 | 294,000 | 3,492.06 |
| 1985-06-29 | 395 | 398 | 393 | 393 | 74,000 | 3,564.63 |
| 1985-06-28 | 391 | 398 | 390 | 396 | 50,000 | 3,591.84 |
| 1985-06-27 | 398 | 400 | 391 | 391 | 78,000 | 3,546.49 |
| 1985-06-26 | 400 | 400 | 393 | 398 | 120,000 | 3,609.98 |
| 1985-06-25 | 395 | 400 | 395 | 395 | 33,000 | 3,582.77 |
| 1985-06-24 | 400 | 400 | 387 | 395 | 58,000 | 3,582.77 |
| 1985-06-22 | 400 | 400 | 400 | 400 | 14,000 | 3,628.12 |
| 1985-06-21 | 393 | 403 | 393 | 403 | 17,000 | 3,655.33 |
| 1985-06-20 | 390 | 400 | 390 | 390 | 26,000 | 3,537.42 |
| 1985-06-19 | 405 | 405 | 400 | 400 | 12,000 | 3,628.12 |
| 1985-06-18 | 403 | 403 | 400 | 400 | 12,000 | 3,628.12 |
| 1985-06-17 | 401 | 401 | 401 | 401 | 9,000 | 3,637.19 |
| 1985-06-15 | 387 | 387 | 387 | 387 | 8,000 | 3,510.20 |
| 1985-06-14 | 389 | 389 | 382 | 382 | 5,000 | 3,464.85 |
| 1985-06-13 | 403 | 403 | 395 | 395 | 7,000 | 3,582.77 |
| 1985-06-12 | 405 | 405 | 403 | 403 | 14,000 | 3,655.33 |
| 1985-06-11 | 406 | 406 | 403 | 405 | 25,000 | 3,673.47 |
| 1985-06-10 | 411 | 411 | 405 | 405 | 40,000 | 3,673.47 |
| 1985-06-07 | 414 | 414 | 404 | 406 | 28,000 | 3,682.54 |
| 1985-06-06 | 407 | 407 | 405 | 406 | 52,000 | 3,682.54 |
| 1985-06-05 | 403 | 407 | 403 | 404 | 31,000 | 3,664.40 |
| 1985-06-04 | 403 | 407 | 402 | 403 | 22,000 | 3,655.33 |
| 1985-06-03 | 419 | 420 | 403 | 403 | 48,000 | 3,655.33 |
| 1985-06-01 | 416 | 420 | 414 | 420 | 57,000 | 3,809.52 |
| 1985-05-31 | 413 | 419 | 401 | 417 | 179,000 | 3,782.31 |
| 1985-05-30 | 400 | 408 | 400 | 408 | 139,000 | 3,700.68 |
| 1985-05-29 | 380 | 395 | 378 | 395 | 28,000 | 3,582.77 |
| 1985-05-28 | 397 | 397 | 390 | 390 | 20,000 | 3,537.42 |
| 1985-05-27 | 396 | 397 | 394 | 397 | 6,000 | 3,600.91 |
| 1985-05-25 | 397 | 397 | 393 | 393 | 25,000 | 3,564.63 |
| 1985-05-24 | 397 | 397 | 393 | 397 | 23,000 | 3,600.91 |
| 1985-05-23 | 400 | 405 | 394 | 397 | 14,000 | 3,600.91 |
| 1985-05-22 | 403 | 405 | 397 | 397 | 78,000 | 3,600.91 |
| 1985-05-20 | 373 | 373 | 372 | 373 | 46,000 | 3,383.22 |
| 1985-05-18 | 373 | 373 | 371 | 373 | 18,000 | 3,383.22 |
| 1985-05-17 | 385 | 385 | 370 | 375 | 11,000 | 3,401.36 |
| 1985-05-16 | 390 | 391 | 390 | 390 | 4,000 | 3,537.42 |
| 1985-05-15 | 393 | 393 | 390 | 390 | 8,000 | 3,537.42 |
| 1985-05-14 | 393 | 393 | 393 | 393 | 1,000 | 3,564.63 |
| 1985-05-13 | 400 | 400 | 393 | 400 | 17,000 | 3,628.12 |
| 1985-05-10 | 397 | 400 | 393 | 400 | 6,000 | 3,628.12 |
| 1985-05-09 | 393 | 393 | 393 | 393 | 4,000 | 3,564.63 |
| 1985-05-08 | 399 | 399 | 390 | 390 | 4,000 | 3,537.42 |
| 1985-05-07 | 399 | 399 | 399 | 399 | 2,000 | 3,619.05 |
| 1985-05-04 | 395 | 400 | 395 | 400 | 12,000 | 3,628.12 |
| 1985-05-02 | 401 | 401 | 390 | 390 | 17,000 | 3,537.42 |
| 1985-04-30 | 415 | 418 | 415 | 415 | 17,000 | 3,764.17 |
| 1985-04-27 | 415 | 420 | 415 | 420 | 10,000 | 3,809.52 |
| 1985-04-26 | 380 | 405 | 380 | 405 | 55,000 | 3,673.47 |
| 1985-04-25 | 381 | 381 | 379 | 379 | 11,000 | 3,437.64 |
| 1985-04-24 | 385 | 385 | 377 | 380 | 146,000 | 3,446.71 |
| 1985-04-23 | 385 | 387 | 382 | 385 | 14,000 | 3,492.06 |
| 1985-04-22 | 385 | 390 | 377 | 390 | 26,000 | 3,537.42 |
| 1985-04-18 | 386 | 386 | 380 | 380 | 60,000 | 3,446.71 |
| 1985-04-17 | 385 | 390 | 385 | 385 | 5,000 | 3,492.06 |
| 1985-04-16 | 395 | 396 | 390 | 390 | 15,000 | 3,537.42 |
| 1985-04-15 | 402 | 402 | 397 | 397 | 9,000 | 3,600.91 |
| 1985-04-12 | 397 | 400 | 397 | 397 | 14,000 | 3,600.91 |
| 1985-04-11 | 400 | 400 | 391 | 391 | 22,000 | 3,546.49 |
| 1985-04-10 | 405 | 406 | 405 | 406 | 4,000 | 3,682.54 |
| 1985-04-09 | 403 | 403 | 401 | 402 | 8,000 | 3,646.26 |
| 1985-04-08 | 400 | 400 | 400 | 400 | 1,000 | 3,628.12 |
| 1985-04-06 | 405 | 405 | 398 | 398 | 21,000 | 3,609.98 |
| 1985-04-05 | 408 | 408 | 408 | 408 | 3,000 | 3,700.68 |
| 1985-04-04 | 411 | 413 | 410 | 410 | 10,000 | 3,718.82 |
| 1985-04-03 | 410 | 412 | 405 | 410 | 32,000 | 3,718.82 |
| 1985-04-02 | 407 | 410 | 407 | 410 | 24,000 | 3,718.82 |
| 1985-04-01 | 405 | 408 | 405 | 408 | 14,000 | 3,700.68 |
| 1985-03-30 | 410 | 410 | 405 | 405 | 10,000 | 3,673.47 |
| 1985-03-29 | 405 | 405 | 400 | 400 | 26,000 | 3,628.12 |
| 1985-03-28 | 395 | 400 | 390 | 400 | 20,000 | 3,628.12 |
| 1985-03-27 | 394 | 394 | 390 | 390 | 10,000 | 3,537.42 |
| 1985-03-26 | 390 | 395 | 390 | 390 | 344,000 | 3,537.42 |
| 1985-03-25 | 401 | 401 | 385 | 385 | 29,000 | 3,492.06 |
| 1985-03-23 | 398 | 402 | 397 | 400 | 29,000 | 3,628.12 |
| 1985-03-22 | 405 | 410 | 398 | 398 | 41,000 | 3,609.98 |
| 1985-03-20 | 402 | 405 | 402 | 402 | 26,000 | 3,646.26 |
| 1985-03-19 | 405 | 408 | 401 | 401 | 23,000 | 3,637.19 |
| 1985-03-18 | 409 | 409 | 405 | 405 | 38,000 | 3,673.47 |
| 1985-03-16 | 409 | 410 | 407 | 410 | 32,000 | 3,718.82 |
| 1985-03-15 | 401 | 410 | 401 | 409 | 21,000 | 3,709.75 |
| 1985-03-14 | 412 | 412 | 399 | 400 | 59,000 | 3,628.12 |
| 1985-03-13 | 414 | 414 | 410 | 410 | 54,000 | 3,718.82 |
| 1985-03-12 | 421 | 425 | 415 | 417 | 13,000 | 3,782.31 |
| 1985-03-11 | 420 | 420 | 419 | 420 | 20,000 | 3,809.52 |
| 1985-03-08 | 422 | 425 | 422 | 425 | 9,000 | 3,854.88 |
| 1985-03-07 | 427 | 430 | 425 | 425 | 10,000 | 3,854.88 |
| 1985-03-06 | 422 | 426 | 422 | 426 | 5,000 | 3,863.95 |
| 1985-03-05 | 421 | 425 | 421 | 425 | 13,000 | 3,854.88 |
| 1985-03-04 | 419 | 420 | 418 | 420 | 24,000 | 3,809.52 |
| 1985-03-02 | 420 | 420 | 415 | 416 | 30,000 | 3,773.24 |
| 1985-03-01 | 417 | 417 | 417 | 417 | 3,000 | 3,782.31 |
| 1985-02-28 | 425 | 427 | 415 | 415 | 102,000 | 3,764.17 |
| 1985-02-27 | 415 | 429 | 415 | 425 | 138,000 | 3,854.88 |
| 1985-02-26 | 447 | 450 | 415 | 415 | 373,000 | 3,764.17 |
| 1985-02-25 | 422 | 435 | 417 | 435 | 1,025,000 | 3,945.58 |
| 1985-02-23 | 424 | 425 | 420 | 425 | 816,000 | 3,854.88 |
| 1985-02-22 | 426 | 430 | 422 | 422 | 24,000 | 3,827.66 |
| 1985-02-21 | 428 | 428 | 425 | 425 | 17,000 | 3,854.88 |
| 1985-02-20 | 426 | 426 | 425 | 425 | 20,000 | 3,854.88 |
| 1985-02-19 | 430 | 430 | 426 | 426 | 123,000 | 3,863.95 |
| 1985-02-18 | 430 | 430 | 430 | 430 | 18,000 | 3,900.23 |
| 1985-02-16 | 430 | 435 | 430 | 430 | 13,000 | 3,900.23 |
| 1985-02-15 | 435 | 435 | 428 | 430 | 20,000 | 3,900.23 |
| 1985-02-14 | 450 | 450 | 425 | 430 | 719,000 | 3,900.23 |
| 1985-02-13 | 450 | 450 | 440 | 450 | 23,000 | 4,081.63 |
| 1985-02-12 | 451 | 451 | 450 | 450 | 14,000 | 4,081.63 |
| 1985-02-08 | 451 | 451 | 451 | 451 | 4,000 | 4,090.70 |
| 1985-02-07 | 457 | 457 | 455 | 455 | 6,000 | 4,126.98 |
| 1985-02-06 | 451 | 455 | 450 | 452 | 124,000 | 4,099.77 |
| 1985-02-04 | 460 | 465 | 460 | 461 | 9,000 | 4,181.41 |
| 1985-02-01 | 477 | 479 | 469 | 469 | 20,000 | 4,253.97 |
| 1985-01-31 | 479 | 479 | 472 | 472 | 12,000 | 4,281.18 |
| 1985-01-30 | 477 | 479 | 474 | 479 | 29,000 | 4,344.67 |
| 1985-01-29 | 477 | 482 | 477 | 482 | 4,000 | 4,371.88 |
| 1985-01-28 | 477 | 477 | 475 | 475 | 12,000 | 4,308.39 |
| 1985-01-26 | 476 | 476 | 476 | 476 | 1,000 | 4,317.46 |
| 1985-01-25 | 480 | 483 | 475 | 475 | 8,000 | 4,308.39 |
| 1985-01-24 | 484 | 484 | 479 | 479 | 17,000 | 4,344.67 |
| 1985-01-23 | 489 | 489 | 482 | 482 | 6,000 | 4,371.88 |
| 1985-01-22 | 497 | 497 | 490 | 491 | 35,000 | 4,453.51 |
| 1985-01-21 | 490 | 492 | 490 | 492 | 10,000 | 4,462.58 |
| 1985-01-19 | 485 | 490 | 485 | 490 | 15,000 | 4,444.44 |
| 1985-01-18 | 475 | 480 | 475 | 480 | 19,000 | 4,353.74 |
| 1985-01-17 | 475 | 475 | 475 | 475 | 6,000 | 4,308.39 |
| 1985-01-16 | 478 | 480 | 475 | 475 | 21,000 | 4,308.39 |
| 1985-01-14 | 478 | 483 | 475 | 483 | 20,000 | 4,380.95 |
| 1985-01-11 | 485 | 485 | 477 | 483 | 22,000 | 4,380.95 |
| 1985-01-10 | 492 | 492 | 480 | 489 | 23,000 | 4,435.37 |
| 1985-01-09 | 490 | 490 | 486 | 486 | 114,000 | 4,408.16 |
| 1985-01-08 | 495 | 502 | 495 | 500 | 19,000 | 4,535.15 |
| 1985-01-07 | 490 | 495 | 490 | 495 | 10,000 | 4,489.80 |
| 1985-01-05 | 500 | 500 | 500 | 500 | 6,000 | 4,535.15 |
| 1985-01-04 | 495 | 500 | 495 | 500 | 5,000 | 4,535.15 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
