1332 (株)ニッスイ 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 | 338 | 339 | 338 | 339 | 197,000 | 339 |
| 1985-12-27 | 338 | 341 | 338 | 338 | 584,000 | 338 |
| 1985-12-26 | 340 | 341 | 338 | 338 | 502,000 | 338 |
| 1985-12-25 | 341 | 341 | 336 | 340 | 537,000 | 340 |
| 1985-12-24 | 340 | 345 | 338 | 341 | 471,000 | 341 |
| 1985-12-23 | 341 | 341 | 340 | 341 | 84,000 | 341 |
| 1985-12-21 | 336 | 339 | 335 | 335 | 277,000 | 335 |
| 1985-12-20 | 340 | 342 | 338 | 338 | 180,000 | 338 |
| 1985-12-19 | 342 | 350 | 340 | 341 | 131,000 | 341 |
| 1985-12-18 | 339 | 344 | 336 | 340 | 380,000 | 340 |
| 1985-12-17 | 336 | 338 | 336 | 338 | 146,000 | 338 |
| 1985-12-16 | 339 | 339 | 335 | 336 | 404,000 | 336 |
| 1985-12-13 | 337 | 340 | 337 | 337 | 190,000 | 337 |
| 1985-12-12 | 337 | 340 | 336 | 340 | 296,000 | 340 |
| 1985-12-11 | 338 | 340 | 336 | 337 | 579,000 | 337 |
| 1985-12-10 | 337 | 340 | 336 | 340 | 380,000 | 340 |
| 1985-12-09 | 336 | 340 | 336 | 336 | 174,000 | 336 |
| 1985-12-07 | 340 | 345 | 335 | 339 | 681,000 | 339 |
| 1985-12-06 | 340 | 341 | 336 | 341 | 404,000 | 341 |
| 1985-12-05 | 343 | 345 | 341 | 341 | 484,000 | 341 |
| 1985-12-04 | 342 | 345 | 342 | 342 | 172,000 | 342 |
| 1985-12-03 | 343 | 349 | 341 | 345 | 249,000 | 345 |
| 1985-12-02 | 349 | 350 | 340 | 344 | 346,000 | 344 |
| 1985-11-30 | 349 | 354 | 349 | 354 | 92,000 | 354 |
| 1985-11-29 | 350 | 352 | 347 | 348 | 253,000 | 348 |
| 1985-11-28 | 350 | 354 | 348 | 352 | 259,000 | 352 |
| 1985-11-27 | 354 | 355 | 349 | 351 | 554,000 | 351 |
| 1985-11-26 | 357 | 360 | 353 | 353 | 361,000 | 353 |
| 1985-11-25 | 358 | 360 | 352 | 357 | 231,000 | 357 |
| 1985-11-22 | 352 | 353 | 349 | 353 | 874,000 | 353 |
| 1985-11-21 | 352 | 352 | 346 | 346 | 1,954,000 | 346 |
| 1985-11-20 | 360 | 365 | 356 | 356 | 526,000 | 356 |
| 1985-11-19 | 369 | 370 | 361 | 363 | 104,000 | 363 |
| 1985-11-18 | 369 | 373 | 368 | 368 | 385,000 | 368 |
| 1985-11-16 | 369 | 370 | 365 | 370 | 113,000 | 370 |
| 1985-11-15 | 365 | 372 | 365 | 370 | 354,000 | 370 |
| 1985-11-14 | 366 | 369 | 360 | 368 | 810,000 | 368 |
| 1985-11-13 | 360 | 364 | 360 | 361 | 480,000 | 361 |
| 1985-11-12 | 364 | 364 | 360 | 360 | 307,000 | 360 |
| 1985-11-11 | 364 | 364 | 363 | 363 | 113,000 | 363 |
| 1985-11-08 | 365 | 367 | 360 | 364 | 244,000 | 364 |
| 1985-11-07 | 370 | 373 | 365 | 365 | 313,000 | 365 |
| 1985-11-06 | 371 | 373 | 368 | 368 | 68,000 | 368 |
| 1985-11-05 | 370 | 373 | 368 | 369 | 63,000 | 369 |
| 1985-11-02 | 372 | 374 | 369 | 374 | 129,000 | 374 |
| 1985-11-01 | 368 | 377 | 368 | 372 | 112,000 | 372 |
| 1985-10-31 | 367 | 385 | 365 | 380 | 529,000 | 380 |
| 1985-10-30 | 370 | 375 | 366 | 367 | 202,000 | 367 |
| 1985-10-29 | 370 | 375 | 370 | 370 | 180,000 | 370 |
| 1985-10-28 | 366 | 380 | 366 | 380 | 136,000 | 380 |
| 1985-10-26 | 368 | 370 | 366 | 370 | 225,000 | 370 |
| 1985-10-25 | 375 | 375 | 360 | 365 | 415,000 | 365 |
| 1985-10-24 | 378 | 383 | 367 | 375 | 278,000 | 375 |
| 1985-10-23 | 385 | 386 | 381 | 383 | 703,000 | 383 |
| 1985-10-22 | 385 | 386 | 382 | 385 | 340,000 | 385 |
| 1985-10-21 | 377 | 388 | 375 | 385 | 575,000 | 385 |
| 1985-10-19 | 372 | 377 | 372 | 377 | 137,000 | 377 |
| 1985-10-18 | 374 | 376 | 370 | 370 | 308,000 | 370 |
| 1985-10-17 | 375 | 383 | 373 | 374 | 193,000 | 374 |
| 1985-10-16 | 379 | 384 | 378 | 378 | 270,000 | 378 |
| 1985-10-15 | 384 | 387 | 380 | 387 | 453,000 | 387 |
| 1985-10-14 | 390 | 390 | 385 | 389 | 215,000 | 389 |
| 1985-10-11 | 390 | 393 | 385 | 389 | 189,000 | 389 |
| 1985-10-09 | 396 | 398 | 383 | 395 | 747,000 | 395 |
| 1985-10-08 | 386 | 391 | 383 | 386 | 525,000 | 386 |
| 1985-10-07 | 385 | 400 | 383 | 391 | 1,006,000 | 391 |
| 1985-10-05 | 388 | 388 | 383 | 383 | 340,000 | 383 |
| 1985-10-04 | 387 | 390 | 385 | 386 | 485,000 | 386 |
| 1985-10-03 | 386 | 389 | 385 | 387 | 620,000 | 387 |
| 1985-10-02 | 385 | 391 | 385 | 386 | 900,000 | 386 |
| 1985-10-01 | 385 | 389 | 384 | 385 | 743,000 | 385 |
| 1985-09-30 | 384 | 385 | 380 | 381 | 335,000 | 381 |
| 1985-09-28 | 385 | 385 | 382 | 383 | 258,000 | 383 |
| 1985-09-27 | 390 | 390 | 378 | 385 | 1,721,000 | 385 |
| 1985-09-26 | 384 | 389 | 380 | 389 | 2,197,000 | 389 |
| 1985-09-25 | 417 | 422 | 414 | 421 | 1,366,000 | 389.82 |
| 1985-09-24 | 421 | 424 | 412 | 417 | 870,000 | 386.11 |
| 1985-09-21 | 418 | 418 | 412 | 418 | 266,000 | 387.04 |
| 1985-09-20 | 413 | 417 | 411 | 417 | 476,000 | 386.11 |
| 1985-09-19 | 404 | 408 | 400 | 408 | 258,000 | 377.78 |
| 1985-09-18 | 400 | 404 | 398 | 404 | 376,000 | 374.07 |
| 1985-09-17 | 405 | 405 | 398 | 400 | 348,000 | 370.37 |
| 1985-09-13 | 408 | 408 | 403 | 403 | 146,000 | 373.15 |
| 1985-09-12 | 409 | 409 | 402 | 403 | 345,000 | 373.15 |
| 1985-09-11 | 405 | 410 | 405 | 409 | 298,000 | 378.70 |
| 1985-09-10 | 401 | 405 | 401 | 405 | 373,000 | 375 |
| 1985-09-09 | 406 | 410 | 400 | 401 | 230,000 | 371.30 |
| 1985-09-07 | 412 | 412 | 405 | 406 | 534,000 | 375.93 |
| 1985-09-06 | 419 | 419 | 413 | 414 | 851,000 | 383.33 |
| 1985-09-05 | 419 | 423 | 417 | 418 | 1,118,000 | 387.04 |
| 1985-09-04 | 426 | 426 | 415 | 418 | 1,062,000 | 387.04 |
| 1985-09-03 | 430 | 433 | 424 | 424 | 6,938,999 | 392.59 |
| 1985-09-02 | 420 | 424 | 416 | 419 | 2,245,000 | 387.96 |
| 1985-08-31 | 410 | 421 | 410 | 420 | 2,588,000 | 388.89 |
| 1985-08-30 | 405 | 410 | 400 | 408 | 898,000 | 377.78 |
| 1985-08-29 | 400 | 405 | 400 | 400 | 199,000 | 370.37 |
| 1985-08-28 | 409 | 409 | 400 | 405 | 1,050,000 | 375 |
| 1985-08-27 | 410 | 410 | 408 | 409 | 443,000 | 378.70 |
| 1985-08-26 | 412 | 413 | 406 | 412 | 1,254,000 | 381.48 |
| 1985-08-24 | 408 | 412 | 408 | 409 | 1,380,000 | 378.70 |
| 1985-08-23 | 406 | 410 | 405 | 405 | 1,629,000 | 375 |
| 1985-08-22 | 401 | 408 | 401 | 403 | 1,455,000 | 373.15 |
| 1985-08-21 | 388 | 409 | 388 | 401 | 3,015,000 | 371.30 |
| 1985-08-20 | 390 | 390 | 387 | 388 | 141,000 | 359.26 |
| 1985-08-19 | 389 | 390 | 385 | 386 | 122,000 | 357.41 |
| 1985-08-17 | 383 | 392 | 380 | 390 | 162,000 | 361.11 |
| 1985-08-16 | 387 | 390 | 385 | 385 | 275,000 | 356.48 |
| 1985-08-15 | 390 | 391 | 386 | 391 | 269,000 | 362.04 |
| 1985-08-14 | 395 | 396 | 390 | 391 | 370,000 | 362.04 |
| 1985-08-13 | 387 | 392 | 386 | 391 | 248,000 | 362.04 |
| 1985-08-12 | 385 | 387 | 383 | 387 | 89,000 | 358.33 |
| 1985-08-09 | 383 | 388 | 380 | 386 | 159,000 | 357.41 |
| 1985-08-08 | 382 | 387 | 382 | 386 | 107,000 | 357.41 |
| 1985-08-07 | 389 | 389 | 381 | 388 | 187,000 | 359.26 |
| 1985-08-06 | 393 | 394 | 382 | 390 | 214,000 | 361.11 |
| 1985-08-05 | 395 | 395 | 391 | 393 | 284,000 | 363.89 |
| 1985-08-03 | 397 | 397 | 391 | 395 | 741,000 | 365.74 |
| 1985-08-02 | 400 | 401 | 391 | 395 | 1,841,000 | 365.74 |
| 1985-08-01 | 385 | 400 | 382 | 398 | 2,637,000 | 368.52 |
| 1985-07-31 | 369 | 380 | 366 | 380 | 226,000 | 351.85 |
| 1985-07-30 | 375 | 378 | 366 | 366 | 179,000 | 338.89 |
| 1985-07-29 | 375 | 380 | 375 | 376 | 188,000 | 348.15 |
| 1985-07-27 | 376 | 380 | 376 | 379 | 125,000 | 350.93 |
| 1985-07-26 | 378 | 379 | 376 | 376 | 192,000 | 348.15 |
| 1985-07-25 | 378 | 379 | 376 | 376 | 177,000 | 348.15 |
| 1985-07-24 | 375 | 379 | 374 | 379 | 268,000 | 350.93 |
| 1985-07-23 | 375 | 375 | 373 | 374 | 199,000 | 346.30 |
| 1985-07-22 | 375 | 375 | 372 | 372 | 204,000 | 344.44 |
| 1985-07-20 | 367 | 375 | 366 | 375 | 269,000 | 347.22 |
| 1985-07-19 | 371 | 375 | 366 | 366 | 464,000 | 338.89 |
| 1985-07-18 | 378 | 380 | 375 | 375 | 95,000 | 347.22 |
| 1985-07-17 | 380 | 380 | 376 | 378 | 121,000 | 350 |
| 1985-07-16 | 371 | 375 | 370 | 370 | 198,000 | 342.59 |
| 1985-07-15 | 375 | 379 | 367 | 370 | 346,000 | 342.59 |
| 1985-07-12 | 375 | 382 | 372 | 376 | 352,000 | 348.15 |
| 1985-07-11 | 385 | 387 | 370 | 372 | 1,018,000 | 344.44 |
| 1985-07-10 | 388 | 388 | 383 | 383 | 693,000 | 354.63 |
| 1985-07-09 | 377 | 390 | 377 | 389 | 1,613,000 | 360.19 |
| 1985-07-08 | 381 | 383 | 374 | 374 | 749,000 | 346.30 |
| 1985-07-06 | 379 | 382 | 379 | 382 | 519,000 | 353.70 |
| 1985-07-05 | 374 | 385 | 374 | 382 | 2,609,000 | 353.70 |
| 1985-07-04 | 377 | 377 | 373 | 374 | 670,000 | 346.30 |
| 1985-07-03 | 374 | 378 | 374 | 377 | 463,000 | 349.07 |
| 1985-07-02 | 375 | 375 | 372 | 372 | 167,000 | 344.44 |
| 1985-07-01 | 370 | 376 | 370 | 374 | 355,000 | 346.30 |
| 1985-06-29 | 371 | 375 | 370 | 370 | 53,000 | 342.59 |
| 1985-06-28 | 375 | 376 | 371 | 371 | 249,000 | 343.52 |
| 1985-06-27 | 376 | 376 | 366 | 372 | 288,000 | 344.44 |
| 1985-06-26 | 374 | 378 | 373 | 373 | 1,145,000 | 345.37 |
| 1985-06-25 | 375 | 379 | 372 | 374 | 310,000 | 346.30 |
| 1985-06-24 | 383 | 383 | 375 | 379 | 670,000 | 350.93 |
| 1985-06-22 | 372 | 379 | 371 | 378 | 782,000 | 350 |
| 1985-06-21 | 371 | 377 | 368 | 368 | 347,000 | 340.74 |
| 1985-06-20 | 380 | 384 | 365 | 366 | 2,137,000 | 338.89 |
| 1985-06-19 | 382 | 382 | 374 | 377 | 1,216,000 | 349.07 |
| 1985-06-18 | 378 | 385 | 376 | 380 | 4,481,000 | 351.85 |
| 1985-06-17 | 364 | 373 | 364 | 373 | 1,328,000 | 345.37 |
| 1985-06-15 | 360 | 363 | 360 | 363 | 227,000 | 336.11 |
| 1985-06-14 | 363 | 363 | 359 | 359 | 178,000 | 332.41 |
| 1985-06-13 | 360 | 361 | 358 | 358 | 215,000 | 331.48 |
| 1985-06-12 | 363 | 364 | 360 | 361 | 161,000 | 334.26 |
| 1985-06-11 | 368 | 369 | 365 | 365 | 122,000 | 337.96 |
| 1985-06-10 | 365 | 369 | 365 | 365 | 386,000 | 337.96 |
| 1985-06-07 | 360 | 370 | 360 | 369 | 462,000 | 341.67 |
| 1985-06-06 | 358 | 360 | 355 | 360 | 423,000 | 333.33 |
| 1985-06-05 | 358 | 359 | 356 | 358 | 139,000 | 331.48 |
| 1985-06-04 | 360 | 362 | 356 | 356 | 414,000 | 329.63 |
| 1985-06-03 | 361 | 364 | 358 | 359 | 323,000 | 332.41 |
| 1985-06-01 | 360 | 362 | 360 | 360 | 189,000 | 333.33 |
| 1985-05-31 | 370 | 370 | 357 | 362 | 826,000 | 335.19 |
| 1985-05-30 | 360 | 371 | 356 | 368 | 1,387,000 | 340.74 |
| 1985-05-29 | 361 | 361 | 356 | 360 | 1,017,000 | 333.33 |
| 1985-05-28 | 359 | 363 | 355 | 361 | 617,000 | 334.26 |
| 1985-05-27 | 356 | 357 | 350 | 355 | 291,000 | 328.70 |
| 1985-05-25 | 362 | 362 | 350 | 354 | 167,000 | 327.78 |
| 1985-05-24 | 350 | 364 | 349 | 358 | 1,656,000 | 331.48 |
| 1985-05-23 | 349 | 353 | 346 | 347 | 997,000 | 321.30 |
| 1985-05-22 | 347 | 350 | 340 | 343 | 564,000 | 317.59 |
| 1985-05-21 | 338 | 348 | 338 | 345 | 122,000 | 319.44 |
| 1985-05-20 | 339 | 340 | 339 | 340 | 86,000 | 314.82 |
| 1985-05-18 | 339 | 339 | 334 | 335 | 89,000 | 310.19 |
| 1985-05-17 | 333 | 340 | 333 | 340 | 104,000 | 314.82 |
| 1985-05-16 | 340 | 342 | 336 | 338 | 233,000 | 312.96 |
| 1985-05-15 | 342 | 343 | 340 | 342 | 211,000 | 316.67 |
| 1985-05-14 | 345 | 345 | 340 | 340 | 240,000 | 314.82 |
| 1985-05-13 | 342 | 348 | 342 | 342 | 142,000 | 316.67 |
| 1985-05-10 | 342 | 348 | 341 | 343 | 67,000 | 317.59 |
| 1985-05-09 | 340 | 342 | 340 | 340 | 206,000 | 314.82 |
| 1985-05-08 | 344 | 347 | 340 | 340 | 225,000 | 314.82 |
| 1985-05-07 | 341 | 350 | 341 | 343 | 228,000 | 317.59 |
| 1985-05-04 | 339 | 342 | 339 | 341 | 74,000 | 315.74 |
| 1985-05-02 | 342 | 342 | 338 | 338 | 192,000 | 312.96 |
| 1985-05-01 | 337 | 341 | 337 | 337 | 351,000 | 312.04 |
| 1985-04-30 | 342 | 342 | 336 | 337 | 229,000 | 312.04 |
| 1985-04-27 | 336 | 340 | 336 | 337 | 71,000 | 312.04 |
| 1985-04-26 | 335 | 343 | 335 | 336 | 203,000 | 311.11 |
| 1985-04-25 | 344 | 344 | 336 | 339 | 89,000 | 313.89 |
| 1985-04-24 | 344 | 346 | 339 | 340 | 190,000 | 314.82 |
| 1985-04-23 | 341 | 341 | 336 | 339 | 145,000 | 313.89 |
| 1985-04-22 | 336 | 337 | 335 | 336 | 132,000 | 311.11 |
| 1985-04-20 | 335 | 341 | 334 | 335 | 118,000 | 310.19 |
| 1985-04-19 | 332 | 335 | 332 | 334 | 86,000 | 309.26 |
| 1985-04-18 | 342 | 342 | 332 | 332 | 282,000 | 307.41 |
| 1985-04-17 | 342 | 342 | 334 | 340 | 305,000 | 314.82 |
| 1985-04-16 | 345 | 348 | 342 | 344 | 580,000 | 318.52 |
| 1985-04-15 | 346 | 348 | 346 | 348 | 417,000 | 322.22 |
| 1985-04-12 | 347 | 350 | 341 | 346 | 384,000 | 320.37 |
| 1985-04-11 | 353 | 356 | 351 | 351 | 636,000 | 325 |
| 1985-04-10 | 361 | 362 | 355 | 357 | 401,000 | 330.56 |
| 1985-04-09 | 373 | 374 | 360 | 362 | 2,176,000 | 335.19 |
| 1985-04-08 | 360 | 371 | 356 | 370 | 2,519,000 | 342.59 |
| 1985-04-06 | 357 | 360 | 356 | 360 | 143,000 | 333.33 |
| 1985-04-05 | 359 | 364 | 357 | 358 | 956,000 | 331.48 |
| 1985-04-04 | 369 | 369 | 362 | 364 | 1,770,000 | 337.04 |
| 1985-04-03 | 354 | 372 | 353 | 372 | 8,280,999 | 344.44 |
| 1985-04-02 | 349 | 358 | 346 | 349 | 3,191,000 | 323.15 |
| 1985-04-01 | 335 | 355 | 335 | 349 | 824,000 | 323.15 |
| 1985-03-30 | 338 | 338 | 335 | 335 | 16,000 | 310.19 |
| 1985-03-29 | 343 | 343 | 337 | 338 | 100,000 | 312.96 |
| 1985-03-28 | 341 | 345 | 339 | 339 | 249,000 | 313.89 |
| 1985-03-27 | 334 | 338 | 333 | 338 | 1,090,000 | 312.96 |
| 1985-03-26 | 333 | 338 | 333 | 335 | 1,105,000 | 310.19 |
| 1985-03-25 | 335 | 336 | 335 | 335 | 162,000 | 310.19 |
| 1985-03-23 | 335 | 335 | 334 | 335 | 246,000 | 310.19 |
| 1985-03-22 | 334 | 336 | 334 | 335 | 212,000 | 310.19 |
| 1985-03-20 | 330 | 334 | 330 | 334 | 108,000 | 309.26 |
| 1985-03-19 | 328 | 331 | 328 | 330 | 223,000 | 305.56 |
| 1985-03-18 | 336 | 336 | 328 | 332 | 72,000 | 307.41 |
| 1985-03-16 | 331 | 333 | 326 | 333 | 121,000 | 308.33 |
| 1985-03-15 | 332 | 337 | 331 | 331 | 104,000 | 306.48 |
| 1985-03-14 | 341 | 341 | 336 | 336 | 252,000 | 311.11 |
| 1985-03-13 | 335 | 345 | 333 | 343 | 532,000 | 317.59 |
| 1985-03-12 | 329 | 338 | 329 | 338 | 272,000 | 312.96 |
| 1985-03-11 | 327 | 330 | 325 | 330 | 332,000 | 305.56 |
| 1985-03-08 | 325 | 330 | 325 | 330 | 118,000 | 305.56 |
| 1985-03-07 | 327 | 329 | 325 | 325 | 184,000 | 300.93 |
| 1985-03-06 | 328 | 335 | 328 | 331 | 123,000 | 306.48 |
| 1985-03-05 | 328 | 329 | 328 | 328 | 108,000 | 303.70 |
| 1985-03-04 | 329 | 329 | 327 | 329 | 42,000 | 304.63 |
| 1985-03-02 | 326 | 329 | 325 | 329 | 108,000 | 304.63 |
| 1985-03-01 | 326 | 329 | 324 | 324 | 193,000 | 300 |
| 1985-02-28 | 324 | 327 | 324 | 325 | 248,000 | 300.93 |
| 1985-02-27 | 327 | 328 | 325 | 327 | 681,000 | 302.78 |
| 1985-02-26 | 329 | 331 | 329 | 329 | 155,000 | 304.63 |
| 1985-02-25 | 333 | 333 | 326 | 329 | 662,000 | 304.63 |
| 1985-02-23 | 329 | 332 | 329 | 329 | 87,000 | 304.63 |
| 1985-02-22 | 327 | 330 | 327 | 329 | 111,000 | 304.63 |
| 1985-02-21 | 331 | 332 | 328 | 328 | 85,000 | 303.70 |
| 1985-02-20 | 332 | 337 | 328 | 331 | 135,000 | 306.48 |
| 1985-02-19 | 334 | 334 | 328 | 328 | 66,000 | 303.70 |
| 1985-02-18 | 338 | 338 | 335 | 335 | 104,000 | 310.19 |
| 1985-02-16 | 332 | 333 | 328 | 333 | 99,000 | 308.33 |
| 1985-02-15 | 331 | 335 | 330 | 331 | 90,000 | 306.48 |
| 1985-02-14 | 332 | 333 | 332 | 333 | 54,000 | 308.33 |
| 1985-02-13 | 330 | 332 | 328 | 332 | 321,000 | 307.41 |
| 1985-02-12 | 332 | 335 | 332 | 333 | 186,000 | 308.33 |
| 1985-02-08 | 334 | 337 | 333 | 335 | 220,000 | 310.19 |
| 1985-02-07 | 340 | 340 | 336 | 336 | 159,000 | 311.11 |
| 1985-02-06 | 340 | 340 | 337 | 338 | 228,000 | 312.96 |
| 1985-02-05 | 343 | 344 | 338 | 340 | 485,000 | 314.82 |
| 1985-02-04 | 352 | 352 | 340 | 343 | 815,000 | 317.59 |
| 1985-02-02 | 340 | 353 | 340 | 350 | 1,785,000 | 324.07 |
| 1985-02-01 | 334 | 338 | 333 | 335 | 1,042,000 | 310.19 |
| 1985-01-31 | 334 | 337 | 333 | 336 | 216,000 | 311.11 |
| 1985-01-30 | 331 | 335 | 331 | 334 | 101,000 | 309.26 |
| 1985-01-29 | 333 | 335 | 331 | 331 | 151,000 | 306.48 |
| 1985-01-28 | 335 | 335 | 331 | 333 | 41,000 | 308.33 |
| 1985-01-26 | 329 | 335 | 329 | 331 | 100,000 | 306.48 |
| 1985-01-25 | 333 | 335 | 330 | 330 | 226,000 | 305.56 |
| 1985-01-24 | 336 | 339 | 335 | 335 | 104,000 | 310.19 |
| 1985-01-23 | 333 | 338 | 333 | 335 | 243,000 | 310.19 |
| 1985-01-22 | 333 | 333 | 333 | 333 | 175,000 | 308.33 |
| 1985-01-21 | 333 | 337 | 333 | 333 | 209,000 | 308.33 |
| 1985-01-19 | 338 | 338 | 332 | 332 | 65,000 | 307.41 |
| 1985-01-18 | 338 | 339 | 333 | 333 | 246,000 | 308.33 |
| 1985-01-17 | 339 | 340 | 337 | 339 | 435,000 | 313.89 |
| 1985-01-16 | 339 | 342 | 339 | 342 | 835,000 | 316.67 |
| 1985-01-14 | 340 | 341 | 338 | 340 | 430,000 | 314.82 |
| 1985-01-11 | 340 | 342 | 335 | 338 | 687,000 | 312.96 |
| 1985-01-10 | 337 | 343 | 332 | 343 | 708,000 | 317.59 |
| 1985-01-09 | 333 | 337 | 331 | 332 | 74,000 | 307.41 |
| 1985-01-08 | 332 | 339 | 331 | 337 | 553,000 | 312.04 |
| 1985-01-07 | 330 | 331 | 330 | 330 | 261,000 | 305.56 |
| 1985-01-05 | 328 | 330 | 328 | 330 | 74,000 | 305.56 |
| 1985-01-04 | 328 | 331 | 327 | 327 | 84,000 | 302.78 |
分割・併合履歴 ： [1985-09-26]1株→1.08株
