8334 (株)群馬銀行 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 | 505 | 510 | 505 | 510 | 3,000 | 466.72 |
| 1985-12-27 | 500 | 500 | 500 | 500 | 5,000 | 457.57 |
| 1985-12-26 | 500 | 505 | 500 | 500 | 24,000 | 457.57 |
| 1985-12-25 | 501 | 501 | 500 | 500 | 7,000 | 457.57 |
| 1985-12-24 | 500 | 500 | 500 | 500 | 47,000 | 457.57 |
| 1985-12-21 | 510 | 510 | 500 | 500 | 3,000 | 457.57 |
| 1985-12-20 | 493 | 510 | 493 | 510 | 225,000 | 466.72 |
| 1985-12-19 | 510 | 510 | 500 | 500 | 17,000 | 457.57 |
| 1985-12-18 | 510 | 510 | 510 | 510 | 57,000 | 466.72 |
| 1985-12-17 | 511 | 511 | 510 | 510 | 26,000 | 466.72 |
| 1985-12-16 | 519 | 519 | 511 | 511 | 24,000 | 467.64 |
| 1985-12-13 | 514 | 520 | 514 | 515 | 13,000 | 471.30 |
| 1985-12-12 | 520 | 520 | 520 | 520 | 13,000 | 475.87 |
| 1985-12-11 | 520 | 520 | 501 | 505 | 139,000 | 462.15 |
| 1985-12-10 | 521 | 521 | 505 | 510 | 33,000 | 466.72 |
| 1985-12-09 | 525 | 530 | 520 | 520 | 69,000 | 475.87 |
| 1985-12-07 | 520 | 521 | 520 | 520 | 22,000 | 475.87 |
| 1985-12-06 | 505 | 515 | 505 | 515 | 44,000 | 471.30 |
| 1985-12-05 | 502 | 502 | 500 | 502 | 20,000 | 459.40 |
| 1985-12-04 | 500 | 501 | 500 | 500 | 30,000 | 457.57 |
| 1985-12-03 | 497 | 500 | 494 | 500 | 13,000 | 457.57 |
| 1985-12-02 | 490 | 490 | 488 | 490 | 82,000 | 448.42 |
| 1985-11-30 | 490 | 497 | 490 | 497 | 9,000 | 454.83 |
| 1985-11-29 | 480 | 490 | 480 | 490 | 30,000 | 448.42 |
| 1985-11-28 | 480 | 481 | 480 | 480 | 65,000 | 439.27 |
| 1985-11-27 | 481 | 483 | 480 | 480 | 65,000 | 439.27 |
| 1985-11-26 | 480 | 480 | 475 | 480 | 14,000 | 439.27 |
| 1985-11-25 | 480 | 480 | 480 | 480 | 25,000 | 439.27 |
| 1985-11-22 | 481 | 483 | 480 | 480 | 9,000 | 439.27 |
| 1985-11-21 | 490 | 490 | 480 | 480 | 5,000 | 439.27 |
| 1985-11-20 | 494 | 494 | 490 | 490 | 20,000 | 448.42 |
| 1985-11-19 | 497 | 497 | 496 | 497 | 165,000 | 454.83 |
| 1985-11-18 | 505 | 505 | 497 | 497 | 17,000 | 454.83 |
| 1985-11-16 | 501 | 501 | 500 | 500 | 6,000 | 457.57 |
| 1985-11-15 | 502 | 505 | 501 | 505 | 26,000 | 462.15 |
| 1985-11-14 | 502 | 502 | 501 | 501 | 11,000 | 458.49 |
| 1985-11-13 | 503 | 505 | 502 | 502 | 10,000 | 459.40 |
| 1985-11-12 | 502 | 505 | 502 | 505 | 8,000 | 462.15 |
| 1985-11-11 | 501 | 501 | 501 | 501 | 11,000 | 458.49 |
| 1985-11-08 | 501 | 505 | 500 | 505 | 27,000 | 462.15 |
| 1985-11-07 | 501 | 501 | 500 | 500 | 20,000 | 457.57 |
| 1985-11-06 | 500 | 500 | 500 | 500 | 4,000 | 457.57 |
| 1985-11-05 | 505 | 505 | 500 | 505 | 29,000 | 462.15 |
| 1985-11-02 | 506 | 510 | 505 | 505 | 17,000 | 462.15 |
| 1985-11-01 | 501 | 506 | 501 | 506 | 9,000 | 463.06 |
| 1985-10-31 | 501 | 501 | 500 | 500 | 17,000 | 457.57 |
| 1985-10-30 | 501 | 501 | 501 | 501 | 5,000 | 458.49 |
| 1985-10-29 | 500 | 500 | 500 | 500 | 28,000 | 457.57 |
| 1985-10-28 | 502 | 502 | 500 | 500 | 16,000 | 457.57 |
| 1985-10-26 | 505 | 509 | 500 | 500 | 11,000 | 457.57 |
| 1985-10-25 | 502 | 510 | 500 | 500 | 28,000 | 457.57 |
| 1985-10-24 | 502 | 509 | 502 | 502 | 13,000 | 459.40 |
| 1985-10-23 | 500 | 510 | 500 | 500 | 30,000 | 457.57 |
| 1985-10-22 | 500 | 510 | 500 | 501 | 16,000 | 458.49 |
| 1985-10-21 | 502 | 502 | 500 | 500 | 26,000 | 457.57 |
| 1985-10-19 | 500 | 501 | 500 | 500 | 13,000 | 457.57 |
| 1985-10-18 | 505 | 505 | 500 | 500 | 69,000 | 457.57 |
| 1985-10-17 | 508 | 514 | 499 | 505 | 72,000 | 462.15 |
| 1985-10-16 | 506 | 514 | 505 | 514 | 41,000 | 470.38 |
| 1985-10-15 | 520 | 520 | 501 | 515 | 34,000 | 471.30 |
| 1985-10-14 | 520 | 521 | 520 | 521 | 13,000 | 476.79 |
| 1985-10-11 | 520 | 520 | 519 | 520 | 37,000 | 475.87 |
| 1985-10-09 | 534 | 534 | 533 | 534 | 13,000 | 488.69 |
| 1985-10-08 | 527 | 535 | 525 | 535 | 19,000 | 489.60 |
| 1985-10-07 | 530 | 530 | 530 | 530 | 10,000 | 485.03 |
| 1985-10-05 | 527 | 535 | 527 | 529 | 5,000 | 484.11 |
| 1985-10-04 | 532 | 532 | 527 | 527 | 17,000 | 482.28 |
| 1985-10-03 | 528 | 530 | 526 | 527 | 28,000 | 482.28 |
| 1985-10-02 | 515 | 525 | 515 | 525 | 6,000 | 480.45 |
| 1985-10-01 | 513 | 514 | 512 | 514 | 7,000 | 470.38 |
| 1985-09-30 | 526 | 526 | 510 | 510 | 19,000 | 466.72 |
| 1985-09-28 | 525 | 525 | 525 | 525 | 2,000 | 480.45 |
| 1985-09-27 | 520 | 525 | 505 | 525 | 89,000 | 480.45 |
| 1985-09-26 | 530 | 530 | 510 | 520 | 62,000 | 475.87 |
| 1985-09-25 | 532 | 532 | 530 | 532 | 37,000 | 486.86 |
| 1985-09-24 | 532 | 536 | 531 | 532 | 30,000 | 486.86 |
| 1985-09-21 | 531 | 540 | 531 | 531 | 12,000 | 485.94 |
| 1985-09-20 | 540 | 545 | 535 | 540 | 30,000 | 494.18 |
| 1985-09-18 | 540 | 550 | 540 | 540 | 74,000 | 494.18 |
| 1985-09-17 | 545 | 550 | 541 | 541 | 46,000 | 495.09 |
| 1985-09-13 | 550 | 550 | 545 | 545 | 60,000 | 498.75 |
| 1985-09-12 | 551 | 555 | 550 | 550 | 106,000 | 503.33 |
| 1985-09-11 | 545 | 560 | 545 | 550 | 135,000 | 503.33 |
| 1985-09-10 | 550 | 550 | 545 | 545 | 35,000 | 498.75 |
| 1985-09-09 | 545 | 550 | 545 | 545 | 48,000 | 498.75 |
| 1985-09-07 | 541 | 546 | 541 | 545 | 13,000 | 498.75 |
| 1985-09-06 | 541 | 541 | 541 | 541 | 10,000 | 495.09 |
| 1985-09-05 | 558 | 560 | 558 | 560 | 30,000 | 512.48 |
| 1985-09-04 | 551 | 560 | 550 | 560 | 19,000 | 512.48 |
| 1985-09-03 | 555 | 565 | 545 | 545 | 51,000 | 498.75 |
| 1985-09-02 | 540 | 545 | 540 | 545 | 17,000 | 498.75 |
| 1985-08-31 | 545 | 545 | 541 | 541 | 6,000 | 495.09 |
| 1985-08-30 | 551 | 551 | 550 | 550 | 20,000 | 503.33 |
| 1985-08-29 | 559 | 560 | 550 | 560 | 29,000 | 512.48 |
| 1985-08-28 | 540 | 560 | 540 | 560 | 56,000 | 512.48 |
| 1985-08-27 | 535 | 540 | 530 | 530 | 32,000 | 485.03 |
| 1985-08-26 | 540 | 542 | 540 | 540 | 24,000 | 494.18 |
| 1985-08-24 | 549 | 549 | 540 | 540 | 7,000 | 494.18 |
| 1985-08-23 | 540 | 549 | 540 | 540 | 16,000 | 494.18 |
| 1985-08-22 | 550 | 550 | 540 | 540 | 47,000 | 494.18 |
| 1985-08-21 | 559 | 559 | 550 | 551 | 19,000 | 504.24 |
| 1985-08-20 | 560 | 560 | 541 | 560 | 47,000 | 512.48 |
| 1985-08-19 | 535 | 560 | 535 | 560 | 62,000 | 512.48 |
| 1985-08-17 | 530 | 530 | 529 | 529 | 11,000 | 484.11 |
| 1985-08-16 | 555 | 555 | 550 | 550 | 77,000 | 503.33 |
| 1985-08-15 | 560 | 560 | 551 | 560 | 58,000 | 512.48 |
| 1985-08-14 | 560 | 560 | 556 | 560 | 17,000 | 512.48 |
| 1985-08-13 | 560 | 560 | 552 | 560 | 15,000 | 512.48 |
| 1985-08-12 | 560 | 570 | 560 | 560 | 33,000 | 512.48 |
| 1985-08-09 | 565 | 565 | 560 | 560 | 10,000 | 512.48 |
| 1985-08-08 | 560 | 560 | 560 | 560 | 14,000 | 512.48 |
| 1985-08-07 | 551 | 580 | 551 | 580 | 54,000 | 530.78 |
| 1985-08-06 | 580 | 580 | 570 | 570 | 38,000 | 521.63 |
| 1985-08-05 | 580 | 598 | 580 | 590 | 31,000 | 539.93 |
| 1985-08-03 | 585 | 609 | 580 | 599 | 79,000 | 548.17 |
| 1985-08-02 | 586 | 601 | 581 | 582 | 64,000 | 532.61 |
| 1985-08-01 | 565 | 598 | 565 | 580 | 135,000 | 530.78 |
| 1985-07-31 | 580 | 581 | 555 | 565 | 255,000 | 517.06 |
| 1985-07-30 | 645 | 645 | 610 | 620 | 342,000 | 567.39 |
| 1985-07-29 | 670 | 692 | 640 | 655 | 1,018,999 | 599.42 |
| 1985-07-27 | 660 | 677 | 650 | 659 | 951,999 | 603.08 |
| 1985-07-26 | 604 | 646 | 600 | 644 | 1,243,999 | 589.35 |
| 1985-07-25 | 600 | 630 | 597 | 600 | 896,999 | 549.09 |
| 1985-07-24 | 550 | 600 | 545 | 599 | 464,000 | 548.17 |
| 1985-07-23 | 540 | 550 | 540 | 550 | 64,000 | 503.33 |
| 1985-07-22 | 540 | 548 | 535 | 535 | 26,000 | 489.60 |
| 1985-07-20 | 532 | 548 | 532 | 548 | 18,000 | 501.50 |
| 1985-07-19 | 550 | 550 | 532 | 532 | 46,000 | 486.86 |
| 1985-07-18 | 545 | 550 | 532 | 535 | 89,000 | 489.60 |
| 1985-07-17 | 530 | 550 | 530 | 541 | 45,000 | 495.09 |
| 1985-07-16 | 541 | 549 | 531 | 531 | 32,000 | 485.94 |
| 1985-07-15 | 589 | 589 | 570 | 570 | 72,000 | 521.63 |
| 1985-07-12 | 571 | 589 | 570 | 589 | 714,000 | 539.02 |
| 1985-07-11 | 595 | 595 | 580 | 589 | 537,000 | 539.02 |
| 1985-07-10 | 530 | 581 | 530 | 581 | 468,000 | 531.70 |
| 1985-07-09 | 534 | 540 | 530 | 533 | 391,000 | 487.77 |
| 1985-07-08 | 535 | 535 | 534 | 534 | 115,000 | 488.69 |
| 1985-07-06 | 480 | 490 | 480 | 485 | 18,000 | 443.84 |
| 1985-07-05 | 475 | 480 | 471 | 471 | 56,000 | 431.03 |
| 1985-07-04 | 480 | 480 | 476 | 476 | 21,000 | 435.61 |
| 1985-07-03 | 485 | 485 | 480 | 480 | 13,000 | 439.27 |
| 1985-07-02 | 485 | 485 | 481 | 483 | 17,000 | 442.01 |
| 1985-07-01 | 482 | 486 | 482 | 485 | 47,000 | 443.84 |
| 1985-06-29 | 480 | 485 | 480 | 480 | 8,000 | 439.27 |
| 1985-06-28 | 485 | 485 | 480 | 480 | 52,000 | 439.27 |
| 1985-06-27 | 483 | 485 | 475 | 480 | 16,000 | 439.27 |
| 1985-06-26 | 480 | 483 | 480 | 480 | 125,000 | 439.27 |
| 1985-06-25 | 469 | 485 | 469 | 475 | 125,000 | 434.69 |
| 1985-06-24 | 474 | 474 | 474 | 474 | 4,000 | 433.78 |
| 1985-06-22 | 475 | 479 | 475 | 475 | 4,000 | 434.69 |
| 1985-06-21 | 476 | 480 | 475 | 475 | 49,000 | 434.69 |
| 1985-06-20 | 470 | 480 | 470 | 480 | 171,000 | 439.27 |
| 1985-06-19 | 475 | 480 | 475 | 475 | 82,000 | 434.69 |
| 1985-06-18 | 455 | 460 | 453 | 460 | 8,000 | 420.97 |
| 1985-06-17 | 450 | 460 | 450 | 460 | 10,000 | 420.97 |
| 1985-06-14 | 470 | 475 | 470 | 475 | 9,000 | 434.69 |
| 1985-06-13 | 480 | 480 | 470 | 470 | 111,000 | 430.12 |
| 1985-06-12 | 465 | 465 | 464 | 465 | 46,000 | 425.54 |
| 1985-06-11 | 449 | 454 | 448 | 450 | 26,000 | 411.81 |
| 1985-06-10 | 445 | 446 | 445 | 446 | 19,000 | 408.15 |
| 1985-06-07 | 456 | 460 | 446 | 446 | 31,000 | 408.15 |
| 1985-06-06 | 460 | 460 | 456 | 460 | 34,000 | 420.97 |
| 1985-06-05 | 460 | 460 | 456 | 456 | 29,000 | 417.31 |
| 1985-06-04 | 460 | 460 | 456 | 456 | 8,000 | 417.31 |
| 1985-06-03 | 460 | 460 | 450 | 456 | 113,000 | 417.31 |
| 1985-06-01 | 445 | 445 | 445 | 445 | 327,000 | 407.24 |
| 1985-05-31 | 464 | 465 | 450 | 450 | 16,000 | 411.81 |
| 1985-05-30 | 444 | 450 | 444 | 450 | 43,000 | 411.81 |
| 1985-05-29 | 440 | 440 | 440 | 440 | 99,000 | 402.66 |
| 1985-05-28 | 450 | 450 | 440 | 440 | 26,000 | 402.66 |
| 1985-05-27 | 450 | 450 | 450 | 450 | 36,000 | 411.81 |
| 1985-05-25 | 450 | 450 | 450 | 450 | 4,000 | 411.81 |
| 1985-05-24 | 460 | 460 | 450 | 450 | 21,000 | 411.81 |
| 1985-05-23 | 465 | 465 | 460 | 460 | 11,000 | 420.97 |
| 1985-05-22 | 460 | 460 | 460 | 460 | 6,000 | 420.97 |
| 1985-05-21 | 460 | 460 | 460 | 460 | 11,000 | 420.97 |
| 1985-05-20 | 460 | 470 | 460 | 470 | 30,000 | 430.12 |
| 1985-05-18 | 450 | 470 | 450 | 470 | 73,000 | 430.12 |
| 1985-05-17 | 452 | 452 | 450 | 450 | 18,000 | 411.81 |
| 1985-05-16 | 450 | 451 | 450 | 451 | 25,000 | 412.73 |
| 1985-05-15 | 465 | 466 | 465 | 465 | 14,000 | 425.54 |
| 1985-05-14 | 460 | 465 | 460 | 465 | 16,000 | 425.54 |
| 1985-05-13 | 460 | 460 | 460 | 460 | 11,000 | 420.97 |
| 1985-05-10 | 460 | 460 | 450 | 455 | 38,000 | 416.39 |
| 1985-05-09 | 465 | 465 | 460 | 460 | 30,000 | 420.97 |
| 1985-05-08 | 460 | 466 | 460 | 460 | 36,000 | 420.97 |
| 1985-05-07 | 465 | 465 | 460 | 460 | 3,000 | 420.97 |
| 1985-05-04 | 445 | 450 | 440 | 450 | 11,000 | 411.81 |
| 1985-05-02 | 450 | 450 | 450 | 450 | 9,000 | 411.81 |
| 1985-05-01 | 450 | 453 | 450 | 450 | 24,000 | 411.81 |
| 1985-04-30 | 453 | 453 | 450 | 450 | 11,000 | 411.81 |
| 1985-04-27 | 453 | 453 | 453 | 453 | 4,000 | 414.56 |
| 1985-04-26 | 452 | 453 | 451 | 453 | 46,000 | 414.56 |
| 1985-04-25 | 453 | 455 | 453 | 453 | 14,000 | 414.56 |
| 1985-04-24 | 452 | 453 | 451 | 452 | 43,000 | 413.64 |
| 1985-04-23 | 451 | 453 | 451 | 453 | 5,000 | 414.56 |
| 1985-04-22 | 465 | 465 | 450 | 450 | 12,000 | 411.81 |
| 1985-04-20 | 450 | 465 | 450 | 465 | 27,000 | 425.54 |
| 1985-04-19 | 465 | 465 | 450 | 450 | 27,000 | 411.81 |
| 1985-04-18 | 460 | 465 | 460 | 462 | 82,000 | 422.80 |
| 1985-04-17 | 470 | 470 | 460 | 460 | 21,000 | 420.97 |
| 1985-04-16 | 480 | 480 | 470 | 470 | 36,000 | 430.12 |
| 1985-04-15 | 480 | 480 | 480 | 480 | 11,000 | 439.27 |
| 1985-04-12 | 489 | 489 | 475 | 475 | 10,000 | 434.69 |
| 1985-04-11 | 495 | 495 | 491 | 491 | 120,000 | 449.34 |
| 1985-04-10 | 495 | 495 | 492 | 492 | 71,000 | 450.25 |
| 1985-04-09 | 492 | 493 | 492 | 492 | 12,000 | 450.25 |
| 1985-04-06 | 490 | 500 | 490 | 500 | 39,000 | 457.57 |
| 1985-04-05 | 491 | 491 | 490 | 490 | 8,000 | 448.42 |
| 1985-04-04 | 491 | 491 | 490 | 491 | 5,000 | 449.34 |
| 1985-04-03 | 490 | 490 | 490 | 490 | 38,000 | 448.42 |
| 1985-04-02 | 500 | 500 | 495 | 495 | 15,000 | 453 |
| 1985-04-01 | 490 | 500 | 490 | 495 | 24,000 | 453 |
| 1985-03-30 | 490 | 490 | 490 | 490 | 27,000 | 448.42 |
| 1985-03-29 | 505 | 505 | 489 | 499 | 43,000 | 456.66 |
| 1985-03-28 | 515 | 515 | 510 | 510 | 36,000 | 466.72 |
| 1985-03-27 | 510 | 511 | 508 | 510 | 185,000 | 466.72 |
| 1985-03-26 | 528 | 529 | 522 | 524 | 123,000 | 479.53 |
| 1985-03-25 | 531 | 531 | 525 | 529 | 70,000 | 484.11 |
| 1985-03-23 | 538 | 539 | 537 | 538 | 139,000 | 492.35 |
| 1985-03-22 | 538 | 540 | 536 | 538 | 84,000 | 492.35 |
| 1985-03-20 | 543 | 544 | 531 | 539 | 494,000 | 493.26 |
| 1985-03-19 | 519 | 547 | 515 | 547 | 1,441,999 | 500.58 |
| 1985-03-18 | 518 | 520 | 510 | 519 | 152,000 | 474.96 |
| 1985-03-16 | 515 | 519 | 500 | 500 | 275,000 | 457.57 |
| 1985-03-15 | 492 | 515 | 492 | 515 | 213,000 | 471.30 |
| 1985-03-14 | 490 | 490 | 485 | 485 | 21,000 | 443.84 |
| 1985-03-13 | 495 | 495 | 495 | 495 | 21,000 | 453 |
| 1985-03-12 | 491 | 497 | 490 | 490 | 261,000 | 448.42 |
| 1985-03-11 | 495 | 500 | 492 | 500 | 241,000 | 457.57 |
| 1985-03-08 | 490 | 490 | 490 | 490 | 6,000 | 448.42 |
| 1985-03-07 | 495 | 495 | 490 | 490 | 17,000 | 448.42 |
| 1985-03-05 | 509 | 510 | 500 | 509 | 28,000 | 465.81 |
| 1985-03-04 | 518 | 518 | 510 | 513 | 222,000 | 469.47 |
| 1985-03-02 | 519 | 519 | 510 | 518 | 143,000 | 474.04 |
| 1985-03-01 | 520 | 520 | 510 | 519 | 125,000 | 474.96 |
| 1985-02-28 | 520 | 530 | 515 | 520 | 629,000 | 475.87 |
| 1985-02-27 | 500 | 500 | 500 | 500 | 218,000 | 457.57 |
| 1985-02-26 | 494 | 500 | 494 | 495 | 171,000 | 453 |
| 1985-02-25 | 494 | 494 | 490 | 490 | 19,000 | 448.42 |
| 1985-02-23 | 494 | 494 | 490 | 494 | 51,000 | 452.08 |
| 1985-02-22 | 495 | 495 | 494 | 494 | 11,000 | 452.08 |
| 1985-02-21 | 490 | 495 | 490 | 495 | 39,000 | 453 |
| 1985-02-20 | 495 | 495 | 489 | 490 | 62,000 | 448.42 |
| 1985-02-19 | 500 | 500 | 495 | 500 | 69,000 | 457.57 |
| 1985-02-18 | 500 | 500 | 500 | 500 | 29,000 | 457.57 |
| 1985-02-16 | 500 | 500 | 495 | 495 | 45,000 | 453 |
| 1985-02-15 | 500 | 500 | 499 | 500 | 83,000 | 457.57 |
| 1985-02-14 | 500 | 500 | 500 | 500 | 16,000 | 457.57 |
| 1985-02-13 | 500 | 505 | 500 | 500 | 166,000 | 457.57 |
| 1985-02-12 | 500 | 500 | 499 | 499 | 85,000 | 456.66 |
| 1985-02-08 | 499 | 500 | 495 | 500 | 48,000 | 457.57 |
| 1985-02-07 | 480 | 490 | 480 | 490 | 71,000 | 448.42 |
| 1985-02-06 | 471 | 471 | 470 | 470 | 27,000 | 430.12 |
| 1985-02-05 | 467 | 467 | 460 | 460 | 289,000 | 420.97 |
| 1985-02-04 | 470 | 470 | 469 | 469 | 209,000 | 429.20 |
| 1985-02-02 | 479 | 479 | 475 | 475 | 6,000 | 434.69 |
| 1985-02-01 | 479 | 479 | 479 | 479 | 12,000 | 438.35 |
| 1985-01-31 | 480 | 480 | 480 | 480 | 8,000 | 439.27 |
| 1985-01-30 | 480 | 481 | 480 | 480 | 13,000 | 439.27 |
| 1985-01-29 | 490 | 490 | 480 | 480 | 10,000 | 439.27 |
| 1985-01-28 | 490 | 490 | 490 | 490 | 8,000 | 448.42 |
| 1985-01-26 | 490 | 490 | 490 | 490 | 28,000 | 448.42 |
| 1985-01-25 | 500 | 500 | 490 | 490 | 48,000 | 448.42 |
| 1985-01-24 | 501 | 505 | 494 | 500 | 66,000 | 457.57 |
| 1985-01-23 | 500 | 500 | 500 | 500 | 144,000 | 457.57 |
| 1985-01-22 | 500 | 505 | 500 | 500 | 149,000 | 457.57 |
| 1985-01-21 | 505 | 505 | 500 | 500 | 61,000 | 457.57 |
| 1985-01-19 | 500 | 505 | 500 | 505 | 57,000 | 462.15 |
| 1985-01-18 | 506 | 506 | 495 | 500 | 197,000 | 457.57 |
| 1985-01-17 | 520 | 520 | 500 | 512 | 1,738,999 | 468.55 |
| 1985-01-16 | 510 | 520 | 505 | 520 | 482,000 | 475.87 |
| 1985-01-14 | 496 | 500 | 490 | 495 | 40,000 | 453 |
| 1985-01-11 | 495 | 500 | 490 | 500 | 213,000 | 457.57 |
| 1985-01-10 | 510 | 510 | 490 | 500 | 228,000 | 457.57 |
| 1985-01-09 | 498 | 530 | 490 | 511 | 2,187,999 | 467.64 |
| 1985-01-08 | 470 | 498 | 470 | 498 | 564,000 | 455.74 |
| 1985-01-07 | 490 | 490 | 470 | 470 | 525,000 | 430.12 |
| 1985-01-04 | 436 | 450 | 435 | 450 | 81,000 | 411.81 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株
