1881 (株)NIPPO 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 | 1,500 | 1,520 | 1,480 | 1,480 | 37,000 | 1,345.45 |
| 1985-12-27 | 1,530 | 1,540 | 1,530 | 1,530 | 44,000 | 1,390.91 |
| 1985-12-26 | 1,540 | 1,560 | 1,540 | 1,540 | 180,000 | 1,400 |
| 1985-12-25 | 1,570 | 1,570 | 1,550 | 1,570 | 115,000 | 1,427.27 |
| 1985-12-24 | 1,570 | 1,580 | 1,540 | 1,560 | 294,000 | 1,418.18 |
| 1985-12-23 | 1,520 | 1,590 | 1,520 | 1,580 | 752,000 | 1,436.36 |
| 1985-12-21 | 1,540 | 1,550 | 1,500 | 1,530 | 89,000 | 1,390.91 |
| 1985-12-20 | 1,540 | 1,580 | 1,520 | 1,530 | 826,000 | 1,390.91 |
| 1985-12-19 | 1,490 | 1,540 | 1,490 | 1,510 | 404,000 | 1,372.73 |
| 1985-12-18 | 1,480 | 1,480 | 1,450 | 1,450 | 33,000 | 1,318.18 |
| 1985-12-17 | 1,440 | 1,530 | 1,430 | 1,500 | 326,000 | 1,363.64 |
| 1985-12-16 | 1,480 | 1,480 | 1,450 | 1,460 | 17,000 | 1,327.27 |
| 1985-12-13 | 1,430 | 1,500 | 1,420 | 1,500 | 459,000 | 1,363.64 |
| 1985-12-12 | 1,450 | 1,510 | 1,440 | 1,450 | 589,000 | 1,318.18 |
| 1985-12-11 | 1,460 | 1,480 | 1,430 | 1,460 | 790,000 | 1,327.27 |
| 1985-12-10 | 1,430 | 1,460 | 1,400 | 1,460 | 353,000 | 1,327.27 |
| 1985-12-09 | 1,380 | 1,440 | 1,380 | 1,440 | 110,000 | 1,309.09 |
| 1985-12-07 | 1,370 | 1,380 | 1,370 | 1,370 | 28,000 | 1,245.45 |
| 1985-12-06 | 1,380 | 1,380 | 1,370 | 1,370 | 78,000 | 1,245.45 |
| 1985-12-05 | 1,390 | 1,390 | 1,370 | 1,380 | 184,000 | 1,254.55 |
| 1985-12-04 | 1,370 | 1,370 | 1,360 | 1,370 | 32,000 | 1,245.45 |
| 1985-12-03 | 1,370 | 1,390 | 1,360 | 1,390 | 24,000 | 1,263.64 |
| 1985-12-02 | 1,380 | 1,410 | 1,380 | 1,410 | 18,000 | 1,281.82 |
| 1985-11-30 | 1,380 | 1,380 | 1,370 | 1,380 | 23,000 | 1,254.55 |
| 1985-11-29 | 1,360 | 1,360 | 1,350 | 1,360 | 22,000 | 1,236.36 |
| 1985-11-28 | 1,400 | 1,400 | 1,360 | 1,370 | 67,000 | 1,245.45 |
| 1985-11-27 | 1,440 | 1,440 | 1,390 | 1,410 | 219,000 | 1,281.82 |
| 1985-11-26 | 1,450 | 1,460 | 1,430 | 1,440 | 219,000 | 1,309.09 |
| 1985-11-25 | 1,400 | 1,460 | 1,400 | 1,440 | 578,000 | 1,309.09 |
| 1985-11-22 | 1,410 | 1,440 | 1,390 | 1,390 | 205,000 | 1,263.64 |
| 1985-11-21 | 1,350 | 1,410 | 1,350 | 1,400 | 196,000 | 1,272.73 |
| 1985-11-20 | 1,330 | 1,360 | 1,320 | 1,340 | 339,000 | 1,218.18 |
| 1985-11-19 | 1,350 | 1,350 | 1,330 | 1,330 | 278,000 | 1,209.09 |
| 1985-11-18 | 1,370 | 1,380 | 1,350 | 1,350 | 143,000 | 1,227.27 |
| 1985-11-16 | 1,380 | 1,380 | 1,370 | 1,380 | 162,000 | 1,254.55 |
| 1985-11-15 | 1,390 | 1,430 | 1,380 | 1,380 | 321,000 | 1,254.55 |
| 1985-11-14 | 1,430 | 1,430 | 1,350 | 1,420 | 413,000 | 1,290.91 |
| 1985-11-13 | 1,460 | 1,490 | 1,460 | 1,480 | 33,000 | 1,345.45 |
| 1985-11-12 | 1,460 | 1,490 | 1,450 | 1,460 | 72,000 | 1,327.27 |
| 1985-11-11 | 1,470 | 1,480 | 1,460 | 1,460 | 32,000 | 1,327.27 |
| 1985-11-08 | 1,480 | 1,510 | 1,480 | 1,480 | 88,000 | 1,345.45 |
| 1985-11-07 | 1,540 | 1,560 | 1,520 | 1,520 | 188,000 | 1,381.82 |
| 1985-11-06 | 1,470 | 1,520 | 1,470 | 1,520 | 109,000 | 1,381.82 |
| 1985-11-05 | 1,490 | 1,500 | 1,470 | 1,500 | 112,000 | 1,363.64 |
| 1985-11-02 | 1,480 | 1,490 | 1,460 | 1,470 | 76,000 | 1,336.36 |
| 1985-11-01 | 1,550 | 1,570 | 1,460 | 1,500 | 158,000 | 1,363.64 |
| 1985-10-31 | 1,490 | 1,540 | 1,480 | 1,540 | 177,000 | 1,400 |
| 1985-10-30 | 1,480 | 1,480 | 1,470 | 1,470 | 82,000 | 1,336.36 |
| 1985-10-29 | 1,480 | 1,500 | 1,450 | 1,450 | 182,000 | 1,318.18 |
| 1985-10-28 | 1,490 | 1,500 | 1,480 | 1,480 | 127,000 | 1,345.45 |
| 1985-10-26 | 1,450 | 1,480 | 1,410 | 1,480 | 111,000 | 1,345.45 |
| 1985-10-25 | 1,470 | 1,490 | 1,450 | 1,460 | 196,000 | 1,327.27 |
| 1985-10-24 | 1,470 | 1,480 | 1,410 | 1,470 | 229,000 | 1,336.36 |
| 1985-10-23 | 1,460 | 1,490 | 1,460 | 1,460 | 45,000 | 1,327.27 |
| 1985-10-22 | 1,490 | 1,510 | 1,470 | 1,470 | 85,000 | 1,336.36 |
| 1985-10-21 | 1,500 | 1,530 | 1,500 | 1,520 | 93,000 | 1,381.82 |
| 1985-10-19 | 1,500 | 1,510 | 1,480 | 1,490 | 28,000 | 1,354.55 |
| 1985-10-18 | 1,470 | 1,490 | 1,470 | 1,490 | 66,000 | 1,354.55 |
| 1985-10-17 | 1,480 | 1,520 | 1,440 | 1,470 | 578,000 | 1,336.36 |
| 1985-10-16 | 1,550 | 1,550 | 1,480 | 1,480 | 302,000 | 1,345.45 |
| 1985-10-15 | 1,600 | 1,610 | 1,560 | 1,560 | 291,000 | 1,418.18 |
| 1985-10-14 | 1,520 | 1,610 | 1,520 | 1,610 | 355,000 | 1,463.64 |
| 1985-10-11 | 1,550 | 1,550 | 1,500 | 1,510 | 244,000 | 1,372.73 |
| 1985-10-09 | 1,550 | 1,550 | 1,530 | 1,540 | 165,000 | 1,400 |
| 1985-10-08 | 1,560 | 1,560 | 1,550 | 1,560 | 172,000 | 1,418.18 |
| 1985-10-07 | 1,600 | 1,600 | 1,550 | 1,560 | 294,000 | 1,418.18 |
| 1985-10-05 | 1,610 | 1,610 | 1,580 | 1,590 | 115,000 | 1,445.45 |
| 1985-10-04 | 1,610 | 1,620 | 1,580 | 1,620 | 322,000 | 1,472.73 |
| 1985-10-03 | 1,560 | 1,620 | 1,550 | 1,580 | 287,000 | 1,436.36 |
| 1985-10-02 | 1,620 | 1,630 | 1,560 | 1,580 | 503,000 | 1,436.36 |
| 1985-10-01 | 1,700 | 1,710 | 1,610 | 1,610 | 824,000 | 1,463.64 |
| 1985-09-30 | 1,730 | 1,750 | 1,690 | 1,690 | 1,879,000 | 1,536.36 |
| 1985-09-28 | 1,620 | 1,710 | 1,610 | 1,710 | 1,238,000 | 1,554.55 |
| 1985-09-27 | 1,670 | 1,720 | 1,620 | 1,650 | 5,437,999 | 1,500 |
| 1985-09-26 | 1,560 | 1,580 | 1,530 | 1,580 | 2,511,000 | 1,436.36 |
| 1985-09-25 | 1,490 | 1,570 | 1,490 | 1,560 | 2,209,000 | 1,418.18 |
| 1985-09-24 | 1,470 | 1,490 | 1,450 | 1,470 | 429,000 | 1,336.36 |
| 1985-09-21 | 1,430 | 1,450 | 1,420 | 1,450 | 122,000 | 1,318.18 |
| 1985-09-20 | 1,460 | 1,460 | 1,420 | 1,420 | 481,000 | 1,290.91 |
| 1985-09-19 | 1,400 | 1,470 | 1,400 | 1,440 | 797,000 | 1,309.09 |
| 1985-09-18 | 1,380 | 1,420 | 1,370 | 1,370 | 443,000 | 1,245.45 |
| 1985-09-17 | 1,350 | 1,380 | 1,350 | 1,380 | 141,000 | 1,254.55 |
| 1985-09-13 | 1,330 | 1,370 | 1,320 | 1,370 | 90,000 | 1,245.45 |
| 1985-09-12 | 1,350 | 1,350 | 1,340 | 1,340 | 108,000 | 1,218.18 |
| 1985-09-11 | 1,400 | 1,400 | 1,320 | 1,350 | 281,000 | 1,227.27 |
| 1985-09-10 | 1,320 | 1,440 | 1,320 | 1,400 | 272,000 | 1,272.73 |
| 1985-09-09 | 1,310 | 1,350 | 1,310 | 1,330 | 127,000 | 1,209.09 |
| 1985-09-07 | 1,320 | 1,320 | 1,310 | 1,310 | 77,000 | 1,190.91 |
| 1985-09-06 | 1,330 | 1,330 | 1,310 | 1,320 | 162,000 | 1,200 |
| 1985-09-05 | 1,350 | 1,350 | 1,320 | 1,320 | 303,000 | 1,200 |
| 1985-09-04 | 1,340 | 1,370 | 1,310 | 1,370 | 369,000 | 1,245.45 |
| 1985-09-03 | 1,360 | 1,360 | 1,340 | 1,350 | 187,000 | 1,227.27 |
| 1985-09-02 | 1,360 | 1,380 | 1,360 | 1,380 | 78,000 | 1,254.55 |
| 1985-08-31 | 1,350 | 1,360 | 1,350 | 1,350 | 72,000 | 1,227.27 |
| 1985-08-30 | 1,360 | 1,370 | 1,350 | 1,360 | 100,000 | 1,236.36 |
| 1985-08-29 | 1,390 | 1,400 | 1,370 | 1,380 | 46,000 | 1,254.55 |
| 1985-08-28 | 1,400 | 1,400 | 1,360 | 1,370 | 238,000 | 1,245.45 |
| 1985-08-27 | 1,390 | 1,420 | 1,380 | 1,390 | 349,000 | 1,263.64 |
| 1985-08-26 | 1,390 | 1,410 | 1,370 | 1,380 | 204,000 | 1,254.55 |
| 1985-08-24 | 1,390 | 1,400 | 1,390 | 1,390 | 89,000 | 1,263.64 |
| 1985-08-23 | 1,400 | 1,420 | 1,380 | 1,400 | 527,000 | 1,272.73 |
| 1985-08-22 | 1,460 | 1,480 | 1,410 | 1,420 | 427,000 | 1,290.91 |
| 1985-08-21 | 1,450 | 1,460 | 1,410 | 1,440 | 393,000 | 1,309.09 |
| 1985-08-20 | 1,430 | 1,470 | 1,400 | 1,460 | 519,000 | 1,327.27 |
| 1985-08-19 | 1,460 | 1,470 | 1,410 | 1,430 | 231,000 | 1,300 |
| 1985-08-17 | 1,510 | 1,520 | 1,480 | 1,480 | 1,195,000 | 1,345.45 |
| 1985-08-16 | 1,490 | 1,490 | 1,440 | 1,490 | 1,189,000 | 1,354.55 |
| 1985-08-15 | 1,500 | 1,530 | 1,470 | 1,490 | 2,524,000 | 1,354.55 |
| 1985-08-14 | 1,380 | 1,480 | 1,380 | 1,460 | 1,927,000 | 1,327.27 |
| 1985-08-13 | 1,380 | 1,380 | 1,350 | 1,370 | 420,000 | 1,245.45 |
| 1985-08-12 | 1,370 | 1,400 | 1,360 | 1,370 | 450,000 | 1,245.45 |
| 1985-08-09 | 1,340 | 1,380 | 1,320 | 1,380 | 276,000 | 1,254.55 |
| 1985-08-08 | 1,350 | 1,380 | 1,310 | 1,340 | 302,000 | 1,218.18 |
| 1985-08-07 | 1,270 | 1,340 | 1,260 | 1,340 | 463,000 | 1,218.18 |
| 1985-08-06 | 1,320 | 1,330 | 1,280 | 1,280 | 298,000 | 1,163.64 |
| 1985-08-05 | 1,360 | 1,360 | 1,320 | 1,340 | 211,000 | 1,218.18 |
| 1985-08-03 | 1,310 | 1,350 | 1,310 | 1,350 | 216,000 | 1,227.27 |
| 1985-08-02 | 1,360 | 1,380 | 1,300 | 1,310 | 552,000 | 1,190.91 |
| 1985-08-01 | 1,340 | 1,370 | 1,310 | 1,340 | 840,000 | 1,218.18 |
| 1985-07-31 | 1,410 | 1,420 | 1,260 | 1,300 | 1,704,000 | 1,181.82 |
| 1985-07-30 | 1,520 | 1,520 | 1,390 | 1,430 | 2,806,000 | 1,300 |
| 1985-07-29 | 1,460 | 1,530 | 1,430 | 1,510 | 3,328,000 | 1,372.73 |
| 1985-07-27 | 1,440 | 1,460 | 1,410 | 1,410 | 514,000 | 1,281.82 |
| 1985-07-26 | 1,400 | 1,450 | 1,380 | 1,450 | 568,000 | 1,318.18 |
| 1985-07-25 | 1,470 | 1,480 | 1,380 | 1,420 | 890,000 | 1,290.91 |
| 1985-07-24 | 1,440 | 1,480 | 1,420 | 1,450 | 962,000 | 1,318.18 |
| 1985-07-23 | 1,480 | 1,490 | 1,440 | 1,440 | 1,502,000 | 1,309.09 |
| 1985-07-22 | 1,460 | 1,490 | 1,430 | 1,440 | 1,189,000 | 1,309.09 |
| 1985-07-20 | 1,460 | 1,520 | 1,450 | 1,480 | 3,624,000 | 1,345.45 |
| 1985-07-19 | 1,360 | 1,460 | 1,360 | 1,440 | 4,478,000 | 1,309.09 |
| 1985-07-18 | 1,340 | 1,430 | 1,330 | 1,360 | 4,314,000 | 1,236.36 |
| 1985-07-17 | 1,300 | 1,410 | 1,280 | 1,350 | 6,951,999 | 1,227.27 |
| 1985-07-16 | 1,230 | 1,380 | 1,150 | 1,320 | 8,168,999 | 1,200 |
| 1985-07-15 | 1,110 | 1,290 | 1,110 | 1,250 | 5,260,999 | 1,136.36 |
| 1985-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,289,000 | 990.91 |
| 1985-07-11 | 950 | 1,000 | 948 | 990 | 2,108,000 | 900 |
| 1985-07-10 | 895 | 928 | 894 | 928 | 993,000 | 843.64 |
| 1985-07-09 | 875 | 876 | 869 | 869 | 147,000 | 790 |
| 1985-07-08 | 878 | 880 | 875 | 875 | 227,000 | 795.46 |
| 1985-07-06 | 875 | 877 | 873 | 873 | 203,000 | 793.64 |
| 1985-07-05 | 872 | 880 | 872 | 872 | 511,000 | 792.73 |
| 1985-07-04 | 855 | 870 | 850 | 868 | 121,000 | 789.09 |
| 1985-07-03 | 835 | 855 | 835 | 840 | 120,000 | 763.64 |
| 1985-07-02 | 825 | 830 | 825 | 825 | 88,000 | 750 |
| 1985-07-01 | 820 | 830 | 820 | 825 | 24,000 | 750 |
| 1985-06-29 | 831 | 831 | 815 | 815 | 31,000 | 740.91 |
| 1985-06-28 | 830 | 835 | 830 | 830 | 20,000 | 754.55 |
| 1985-06-27 | 846 | 849 | 839 | 839 | 11,000 | 762.73 |
| 1985-06-26 | 840 | 855 | 840 | 846 | 92,000 | 769.09 |
| 1985-06-25 | 855 | 855 | 840 | 840 | 38,000 | 763.64 |
| 1985-06-24 | 851 | 853 | 851 | 853 | 20,000 | 775.46 |
| 1985-06-22 | 850 | 851 | 840 | 840 | 29,000 | 763.64 |
| 1985-06-21 | 841 | 841 | 841 | 841 | 57,000 | 764.55 |
| 1985-06-20 | 860 | 860 | 850 | 851 | 26,000 | 773.64 |
| 1985-06-19 | 860 | 861 | 860 | 860 | 33,000 | 781.82 |
| 1985-06-18 | 870 | 871 | 867 | 867 | 38,000 | 788.18 |
| 1985-06-17 | 870 | 877 | 867 | 867 | 33,000 | 788.18 |
| 1985-06-15 | 861 | 870 | 861 | 865 | 18,000 | 786.36 |
| 1985-06-14 | 888 | 890 | 866 | 871 | 53,000 | 791.82 |
| 1985-06-13 | 868 | 885 | 868 | 885 | 43,000 | 804.55 |
| 1985-06-12 | 870 | 873 | 866 | 870 | 61,000 | 790.91 |
| 1985-06-11 | 870 | 880 | 870 | 870 | 175,000 | 790.91 |
| 1985-06-10 | 885 | 890 | 870 | 880 | 67,000 | 800 |
| 1985-06-07 | 910 | 920 | 895 | 895 | 381,000 | 813.64 |
| 1985-06-06 | 884 | 940 | 877 | 910 | 1,107,000 | 827.27 |
| 1985-06-05 | 855 | 880 | 854 | 874 | 419,000 | 794.55 |
| 1985-06-04 | 845 | 855 | 840 | 845 | 199,000 | 768.18 |
| 1985-06-03 | 835 | 860 | 825 | 831 | 276,000 | 755.46 |
| 1985-06-01 | 832 | 835 | 821 | 821 | 34,000 | 746.36 |
| 1985-05-31 | 839 | 839 | 825 | 825 | 53,000 | 750 |
| 1985-05-30 | 815 | 849 | 815 | 849 | 80,000 | 771.82 |
| 1985-05-29 | 810 | 815 | 810 | 815 | 78,000 | 740.91 |
| 1985-05-28 | 804 | 809 | 804 | 809 | 54,000 | 735.46 |
| 1985-05-27 | 805 | 805 | 803 | 804 | 44,000 | 730.91 |
| 1985-05-25 | 796 | 804 | 796 | 803 | 18,000 | 730 |
| 1985-05-24 | 815 | 815 | 795 | 795 | 60,000 | 722.73 |
| 1985-05-23 | 828 | 830 | 812 | 816 | 99,000 | 741.82 |
| 1985-05-22 | 840 | 843 | 824 | 827 | 144,000 | 751.82 |
| 1985-05-21 | 838 | 838 | 838 | 838 | 27,000 | 761.82 |
| 1985-05-20 | 845 | 850 | 845 | 848 | 150,000 | 770.91 |
| 1985-05-18 | 841 | 845 | 839 | 845 | 130,000 | 768.18 |
| 1985-05-17 | 840 | 845 | 840 | 841 | 114,000 | 764.55 |
| 1985-05-16 | 838 | 844 | 837 | 838 | 107,000 | 761.82 |
| 1985-05-15 | 838 | 843 | 838 | 838 | 133,000 | 761.82 |
| 1985-05-14 | 850 | 850 | 834 | 836 | 122,000 | 760 |
| 1985-05-13 | 849 | 855 | 836 | 852 | 290,000 | 774.55 |
| 1985-05-10 | 830 | 850 | 824 | 850 | 388,000 | 772.73 |
| 1985-05-09 | 835 | 836 | 830 | 830 | 219,000 | 754.55 |
| 1985-05-08 | 836 | 836 | 826 | 835 | 896,000 | 759.09 |
| 1985-05-07 | 831 | 838 | 825 | 826 | 452,000 | 750.91 |
| 1985-05-04 | 820 | 840 | 818 | 839 | 512,000 | 762.73 |
| 1985-05-02 | 785 | 798 | 785 | 790 | 208,000 | 718.18 |
| 1985-05-01 | 779 | 789 | 779 | 780 | 168,000 | 709.09 |
| 1985-04-30 | 775 | 780 | 772 | 772 | 73,000 | 701.82 |
| 1985-04-27 | 755 | 770 | 755 | 770 | 105,000 | 700 |
| 1985-04-26 | 765 | 770 | 755 | 755 | 331,000 | 686.36 |
| 1985-04-25 | 785 | 789 | 771 | 771 | 85,000 | 700.91 |
| 1985-04-24 | 791 | 791 | 780 | 781 | 147,000 | 710 |
| 1985-04-23 | 810 | 811 | 785 | 790 | 158,000 | 718.18 |
| 1985-04-22 | 816 | 816 | 806 | 814 | 341,000 | 740 |
| 1985-04-20 | 806 | 816 | 803 | 816 | 527,000 | 741.82 |
| 1985-04-19 | 790 | 818 | 787 | 806 | 1,596,000 | 732.73 |
| 1985-04-18 | 775 | 790 | 767 | 785 | 1,642,000 | 713.64 |
| 1985-04-17 | 713 | 770 | 713 | 765 | 967,000 | 695.46 |
| 1985-04-16 | 718 | 718 | 700 | 705 | 103,000 | 640.91 |
| 1985-04-15 | 716 | 716 | 706 | 710 | 118,000 | 645.46 |
| 1985-04-12 | 707 | 707 | 706 | 706 | 77,000 | 641.82 |
| 1985-04-11 | 710 | 714 | 710 | 710 | 108,000 | 645.46 |
| 1985-04-10 | 711 | 715 | 701 | 701 | 411,000 | 637.27 |
| 1985-04-09 | 700 | 711 | 700 | 704 | 112,000 | 640 |
| 1985-04-08 | 685 | 690 | 685 | 688 | 94,000 | 625.46 |
| 1985-04-05 | 685 | 686 | 685 | 685 | 30,000 | 622.73 |
| 1985-04-04 | 684 | 685 | 684 | 685 | 30,000 | 622.73 |
| 1985-04-03 | 680 | 680 | 680 | 680 | 23,000 | 618.18 |
| 1985-04-02 | 675 | 679 | 674 | 678 | 106,000 | 616.36 |
| 1985-04-01 | 685 | 688 | 670 | 670 | 91,000 | 609.09 |
| 1985-03-30 | 695 | 695 | 676 | 676 | 24,000 | 614.55 |
| 1985-03-29 | 699 | 699 | 678 | 695 | 51,000 | 631.82 |
| 1985-03-28 | 681 | 699 | 675 | 699 | 174,000 | 635.46 |
| 1985-03-27 | 651 | 661 | 651 | 661 | 5,000 | 600.91 |
| 1985-03-26 | 665 | 665 | 650 | 650 | 11,000 | 590.91 |
| 1985-03-25 | 665 | 680 | 665 | 680 | 4,000 | 618.18 |
| 1985-03-23 | 674 | 680 | 665 | 665 | 22,000 | 604.55 |
| 1985-03-22 | 665 | 674 | 665 | 674 | 17,000 | 612.73 |
| 1985-03-20 | 672 | 694 | 669 | 694 | 176,000 | 630.91 |
| 1985-03-19 | 664 | 670 | 660 | 670 | 89,000 | 609.09 |
| 1985-03-18 | 650 | 664 | 650 | 657 | 30,000 | 597.27 |
| 1985-03-16 | 668 | 668 | 668 | 668 | 8,000 | 607.27 |
| 1985-03-15 | 668 | 670 | 668 | 670 | 39,000 | 609.09 |
| 1985-03-14 | 649 | 660 | 640 | 655 | 19,000 | 595.46 |
| 1985-03-13 | 650 | 654 | 650 | 651 | 18,000 | 591.82 |
| 1985-03-12 | 640 | 640 | 630 | 631 | 44,000 | 573.64 |
| 1985-03-11 | 640 | 640 | 636 | 636 | 50,000 | 578.18 |
| 1985-03-08 | 650 | 650 | 640 | 640 | 40,000 | 581.82 |
| 1985-03-07 | 649 | 655 | 645 | 645 | 184,000 | 586.36 |
| 1985-03-06 | 640 | 650 | 639 | 650 | 173,000 | 590.91 |
| 1985-03-05 | 649 | 649 | 640 | 640 | 32,000 | 581.82 |
| 1985-03-04 | 655 | 655 | 646 | 650 | 40,000 | 590.91 |
| 1985-03-02 | 651 | 660 | 651 | 655 | 13,000 | 595.46 |
| 1985-03-01 | 630 | 649 | 630 | 631 | 15,000 | 573.64 |
| 1985-02-28 | 650 | 650 | 630 | 630 | 11,000 | 572.73 |
| 1985-02-27 | 636 | 636 | 630 | 636 | 13,000 | 578.18 |
| 1985-02-26 | 629 | 629 | 625 | 625 | 7,000 | 568.18 |
| 1985-02-25 | 625 | 631 | 625 | 630 | 29,000 | 572.73 |
| 1985-02-23 | 625 | 630 | 621 | 630 | 32,000 | 572.73 |
| 1985-02-22 | 630 | 630 | 625 | 625 | 8,000 | 568.18 |
| 1985-02-21 | 627 | 627 | 621 | 626 | 9,000 | 569.09 |
| 1985-02-20 | 621 | 621 | 621 | 621 | 9,000 | 564.55 |
| 1985-02-19 | 621 | 621 | 621 | 621 | 5,000 | 564.55 |
| 1985-02-18 | 621 | 621 | 621 | 621 | 4,000 | 564.55 |
| 1985-02-16 | 625 | 625 | 620 | 620 | 14,000 | 563.64 |
| 1985-02-15 | 628 | 628 | 625 | 626 | 10,000 | 569.09 |
| 1985-02-14 | 626 | 628 | 625 | 628 | 12,000 | 570.91 |
| 1985-02-13 | 625 | 625 | 625 | 625 | 7,000 | 568.18 |
| 1985-02-12 | 621 | 622 | 620 | 620 | 5,000 | 563.64 |
| 1985-02-08 | 623 | 623 | 623 | 623 | 21,000 | 566.36 |
| 1985-02-07 | 630 | 630 | 620 | 620 | 3,000 | 563.64 |
| 1985-02-06 | 620 | 625 | 620 | 625 | 22,000 | 568.18 |
| 1985-02-05 | 620 | 620 | 615 | 615 | 46,000 | 559.09 |
| 1985-02-04 | 625 | 625 | 619 | 620 | 58,000 | 563.64 |
| 1985-02-02 | 628 | 630 | 628 | 630 | 16,000 | 572.73 |
| 1985-02-01 | 630 | 630 | 630 | 630 | 7,000 | 572.73 |
| 1985-01-31 | 630 | 630 | 625 | 630 | 19,000 | 572.73 |
| 1985-01-30 | 631 | 631 | 630 | 630 | 81,000 | 572.73 |
| 1985-01-29 | 640 | 640 | 634 | 634 | 175,000 | 576.36 |
| 1985-01-28 | 641 | 641 | 641 | 641 | 7,000 | 582.73 |
| 1985-01-26 | 643 | 643 | 643 | 643 | 4,000 | 584.55 |
| 1985-01-24 | 643 | 644 | 643 | 643 | 6,000 | 584.55 |
| 1985-01-23 | 643 | 643 | 640 | 640 | 50,000 | 581.82 |
| 1985-01-22 | 646 | 646 | 641 | 643 | 17,000 | 584.55 |
| 1985-01-21 | 646 | 650 | 646 | 646 | 34,000 | 587.27 |
| 1985-01-19 | 650 | 650 | 646 | 646 | 18,000 | 587.27 |
| 1985-01-18 | 655 | 655 | 646 | 650 | 6,000 | 590.91 |
| 1985-01-17 | 647 | 647 | 646 | 646 | 18,000 | 587.27 |
| 1985-01-16 | 647 | 655 | 645 | 645 | 25,000 | 586.36 |
| 1985-01-14 | 646 | 646 | 646 | 646 | 3,000 | 587.27 |
| 1985-01-11 | 646 | 647 | 640 | 646 | 19,000 | 587.27 |
| 1985-01-10 | 651 | 651 | 640 | 646 | 14,000 | 587.27 |
| 1985-01-09 | 654 | 656 | 653 | 653 | 15,000 | 593.64 |
| 1985-01-08 | 653 | 653 | 653 | 653 | 5,000 | 593.64 |
| 1985-01-07 | 657 | 657 | 651 | 651 | 15,000 | 591.82 |
| 1985-01-05 | 657 | 657 | 657 | 657 | 13,000 | 597.27 |
| 1985-01-04 | 657 | 657 | 657 | 657 | 2,000 | 597.27 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
