2108 日本甜菜製糖(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 | 315 | 320 | 315 | 320 | 48,000 | 3,200 |
| 1985-12-27 | 322 | 325 | 315 | 324 | 322,000 | 3,240 |
| 1985-12-26 | 308 | 320 | 308 | 320 | 82,000 | 3,200 |
| 1985-12-25 | 310 | 315 | 306 | 306 | 418,000 | 3,060 |
| 1985-12-24 | 313 | 316 | 310 | 310 | 104,000 | 3,100 |
| 1985-12-23 | 324 | 324 | 310 | 317 | 125,000 | 3,170 |
| 1985-12-21 | 320 | 320 | 313 | 320 | 45,000 | 3,200 |
| 1985-12-20 | 319 | 329 | 319 | 320 | 438,000 | 3,200 |
| 1985-12-19 | 321 | 331 | 320 | 320 | 311,000 | 3,200 |
| 1985-12-18 | 311 | 320 | 311 | 319 | 267,000 | 3,190 |
| 1985-12-17 | 309 | 320 | 309 | 310 | 255,000 | 3,100 |
| 1985-12-16 | 308 | 312 | 308 | 309 | 115,000 | 3,090 |
| 1985-12-13 | 313 | 313 | 308 | 308 | 233,000 | 3,080 |
| 1985-12-12 | 314 | 314 | 311 | 311 | 110,000 | 3,110 |
| 1985-12-11 | 316 | 319 | 310 | 310 | 144,000 | 3,100 |
| 1985-12-10 | 317 | 320 | 315 | 316 | 100,000 | 3,160 |
| 1985-12-09 | 312 | 317 | 310 | 315 | 155,000 | 3,150 |
| 1985-12-07 | 315 | 317 | 311 | 312 | 90,000 | 3,120 |
| 1985-12-06 | 320 | 320 | 315 | 315 | 110,000 | 3,150 |
| 1985-12-05 | 320 | 320 | 315 | 316 | 99,000 | 3,160 |
| 1985-12-04 | 313 | 316 | 310 | 313 | 101,000 | 3,130 |
| 1985-12-03 | 315 | 316 | 310 | 310 | 89,000 | 3,100 |
| 1985-12-02 | 315 | 317 | 310 | 317 | 105,000 | 3,170 |
| 1985-11-30 | 315 | 315 | 308 | 315 | 109,000 | 3,150 |
| 1985-11-29 | 306 | 310 | 305 | 306 | 290,000 | 3,060 |
| 1985-11-28 | 311 | 311 | 303 | 305 | 246,000 | 3,050 |
| 1985-11-27 | 316 | 317 | 313 | 314 | 175,000 | 3,140 |
| 1985-11-26 | 316 | 317 | 316 | 316 | 203,000 | 3,160 |
| 1985-11-25 | 320 | 320 | 313 | 313 | 125,000 | 3,130 |
| 1985-11-22 | 316 | 319 | 314 | 315 | 238,000 | 3,150 |
| 1985-11-21 | 316 | 321 | 315 | 320 | 184,000 | 3,200 |
| 1985-11-20 | 325 | 326 | 320 | 321 | 188,000 | 3,210 |
| 1985-11-19 | 335 | 337 | 326 | 326 | 298,000 | 3,260 |
| 1985-11-18 | 321 | 330 | 321 | 330 | 416,000 | 3,300 |
| 1985-11-16 | 319 | 322 | 318 | 322 | 153,000 | 3,220 |
| 1985-11-15 | 315 | 316 | 315 | 316 | 260,000 | 3,160 |
| 1985-11-14 | 317 | 317 | 314 | 315 | 318,000 | 3,150 |
| 1985-11-13 | 316 | 319 | 315 | 315 | 148,000 | 3,150 |
| 1985-11-12 | 318 | 320 | 316 | 316 | 160,000 | 3,160 |
| 1985-11-11 | 318 | 320 | 316 | 316 | 141,000 | 3,160 |
| 1985-11-08 | 318 | 318 | 315 | 316 | 172,000 | 3,160 |
| 1985-11-07 | 319 | 320 | 315 | 318 | 99,000 | 3,180 |
| 1985-11-06 | 324 | 325 | 318 | 318 | 80,000 | 3,180 |
| 1985-11-05 | 320 | 320 | 318 | 320 | 22,000 | 3,200 |
| 1985-11-02 | 310 | 315 | 310 | 314 | 128,000 | 3,140 |
| 1985-11-01 | 315 | 318 | 312 | 312 | 162,000 | 3,120 |
| 1985-10-31 | 315 | 320 | 314 | 315 | 136,000 | 3,150 |
| 1985-10-30 | 316 | 318 | 315 | 315 | 122,000 | 3,150 |
| 1985-10-29 | 320 | 325 | 315 | 320 | 109,000 | 3,200 |
| 1985-10-28 | 321 | 321 | 312 | 321 | 155,000 | 3,210 |
| 1985-10-26 | 320 | 325 | 320 | 320 | 63,000 | 3,200 |
| 1985-10-25 | 329 | 329 | 323 | 323 | 233,000 | 3,230 |
| 1985-10-24 | 318 | 327 | 318 | 320 | 173,000 | 3,200 |
| 1985-10-23 | 318 | 324 | 318 | 318 | 250,000 | 3,180 |
| 1985-10-22 | 332 | 332 | 323 | 323 | 110,000 | 3,230 |
| 1985-10-21 | 335 | 335 | 327 | 330 | 129,000 | 3,300 |
| 1985-10-19 | 336 | 336 | 330 | 335 | 116,000 | 3,350 |
| 1985-10-18 | 331 | 337 | 330 | 336 | 270,000 | 3,360 |
| 1985-10-17 | 330 | 333 | 327 | 330 | 118,000 | 3,300 |
| 1985-10-16 | 331 | 332 | 327 | 327 | 219,000 | 3,270 |
| 1985-10-15 | 335 | 335 | 330 | 331 | 212,000 | 3,310 |
| 1985-10-14 | 336 | 337 | 335 | 335 | 116,000 | 3,350 |
| 1985-10-11 | 338 | 339 | 336 | 336 | 206,000 | 3,360 |
| 1985-10-09 | 339 | 342 | 336 | 336 | 228,000 | 3,360 |
| 1985-10-08 | 342 | 342 | 338 | 338 | 129,000 | 3,380 |
| 1985-10-07 | 344 | 345 | 338 | 338 | 137,000 | 3,380 |
| 1985-10-05 | 342 | 342 | 336 | 341 | 122,000 | 3,410 |
| 1985-10-04 | 338 | 344 | 338 | 341 | 286,000 | 3,410 |
| 1985-10-03 | 341 | 344 | 337 | 337 | 230,000 | 3,370 |
| 1985-10-02 | 345 | 347 | 338 | 346 | 498,000 | 3,460 |
| 1985-10-01 | 337 | 348 | 335 | 340 | 623,000 | 3,400 |
| 1985-09-30 | 342 | 352 | 331 | 332 | 749,000 | 3,320 |
| 1985-09-28 | 345 | 349 | 327 | 327 | 555,000 | 3,270 |
| 1985-09-27 | 355 | 355 | 345 | 350 | 506,000 | 3,500 |
| 1985-09-26 | 348 | 360 | 345 | 350 | 980,000 | 3,500 |
| 1985-09-25 | 379 | 381 | 376 | 378 | 1,352,000 | 3,436.36 |
| 1985-09-24 | 386 | 388 | 380 | 382 | 817,000 | 3,472.73 |
| 1985-09-21 | 386 | 388 | 384 | 385 | 540,000 | 3,500 |
| 1985-09-20 | 384 | 389 | 380 | 389 | 789,000 | 3,536.36 |
| 1985-09-19 | 385 | 385 | 380 | 381 | 645,000 | 3,463.64 |
| 1985-09-18 | 384 | 387 | 382 | 384 | 673,000 | 3,490.91 |
| 1985-09-17 | 390 | 393 | 381 | 384 | 889,000 | 3,490.91 |
| 1985-09-13 | 381 | 387 | 379 | 385 | 1,636,000 | 3,500 |
| 1985-09-12 | 381 | 384 | 376 | 376 | 503,000 | 3,418.18 |
| 1985-09-11 | 383 | 386 | 380 | 380 | 567,000 | 3,454.55 |
| 1985-09-10 | 390 | 392 | 380 | 388 | 898,000 | 3,527.27 |
| 1985-09-09 | 397 | 397 | 387 | 391 | 1,523,000 | 3,554.55 |
| 1985-09-07 | 389 | 400 | 387 | 396 | 2,287,000 | 3,600 |
| 1985-09-06 | 396 | 400 | 385 | 385 | 6,798,999 | 3,500 |
| 1985-09-05 | 379 | 394 | 372 | 394 | 3,018,000 | 3,581.82 |
| 1985-09-04 | 371 | 378 | 368 | 377 | 922,000 | 3,427.27 |
| 1985-09-03 | 379 | 385 | 366 | 366 | 2,203,000 | 3,327.27 |
| 1985-09-02 | 375 | 380 | 373 | 375 | 1,010,000 | 3,409.09 |
| 1985-08-31 | 375 | 375 | 370 | 374 | 451,000 | 3,400 |
| 1985-08-30 | 382 | 382 | 370 | 375 | 1,669,000 | 3,409.09 |
| 1985-08-29 | 369 | 384 | 363 | 383 | 3,329,000 | 3,481.82 |
| 1985-08-28 | 356 | 374 | 354 | 361 | 1,281,000 | 3,281.82 |
| 1985-08-27 | 360 | 362 | 355 | 357 | 662,000 | 3,245.45 |
| 1985-08-26 | 365 | 369 | 361 | 361 | 736,000 | 3,281.82 |
| 1985-08-24 | 369 | 371 | 360 | 361 | 946,000 | 3,281.82 |
| 1985-08-23 | 372 | 374 | 368 | 368 | 3,201,000 | 3,345.45 |
| 1985-08-22 | 370 | 377 | 365 | 367 | 4,405,000 | 3,336.36 |
| 1985-08-21 | 364 | 373 | 359 | 370 | 4,273,000 | 3,363.64 |
| 1985-08-20 | 365 | 369 | 358 | 359 | 3,825,000 | 3,263.64 |
| 1985-08-19 | 356 | 363 | 355 | 361 | 2,393,000 | 3,281.82 |
| 1985-08-17 | 345 | 354 | 345 | 353 | 465,000 | 3,209.09 |
| 1985-08-16 | 360 | 360 | 341 | 350 | 1,261,000 | 3,181.82 |
| 1985-08-15 | 340 | 366 | 337 | 356 | 4,007,000 | 3,236.36 |
| 1985-08-14 | 326 | 342 | 326 | 340 | 560,000 | 3,090.91 |
| 1985-08-13 | 329 | 334 | 329 | 330 | 159,000 | 3,000 |
| 1985-08-12 | 332 | 335 | 330 | 334 | 242,000 | 3,036.36 |
| 1985-08-09 | 329 | 329 | 325 | 325 | 633,000 | 2,954.55 |
| 1985-08-08 | 330 | 335 | 325 | 330 | 614,000 | 3,000 |
| 1985-08-07 | 335 | 338 | 330 | 332 | 733,000 | 3,018.18 |
| 1985-08-06 | 340 | 342 | 335 | 335 | 634,000 | 3,045.45 |
| 1985-08-05 | 353 | 353 | 340 | 343 | 1,101,000 | 3,118.18 |
| 1985-08-03 | 335 | 350 | 335 | 348 | 1,236,000 | 3,163.64 |
| 1985-08-02 | 335 | 335 | 328 | 335 | 526,000 | 3,045.45 |
| 1985-08-01 | 330 | 334 | 325 | 332 | 347,000 | 3,018.18 |
| 1985-07-31 | 315 | 315 | 310 | 315 | 372,000 | 2,863.64 |
| 1985-07-30 | 320 | 325 | 315 | 315 | 382,000 | 2,863.64 |
| 1985-07-29 | 321 | 325 | 316 | 317 | 386,000 | 2,881.82 |
| 1985-07-27 | 333 | 335 | 321 | 323 | 386,000 | 2,936.36 |
| 1985-07-26 | 324 | 330 | 320 | 329 | 255,000 | 2,990.91 |
| 1985-07-25 | 320 | 325 | 320 | 320 | 427,000 | 2,909.09 |
| 1985-07-24 | 317 | 325 | 317 | 320 | 408,000 | 2,909.09 |
| 1985-07-23 | 320 | 324 | 319 | 319 | 246,000 | 2,900 |
| 1985-07-22 | 328 | 334 | 320 | 324 | 203,000 | 2,945.45 |
| 1985-07-20 | 333 | 337 | 333 | 333 | 193,000 | 3,027.27 |
| 1985-07-19 | 335 | 337 | 333 | 333 | 466,000 | 3,027.27 |
| 1985-07-18 | 339 | 340 | 331 | 333 | 254,000 | 3,027.27 |
| 1985-07-17 | 343 | 343 | 333 | 340 | 299,000 | 3,090.91 |
| 1985-07-16 | 330 | 343 | 330 | 338 | 407,000 | 3,072.73 |
| 1985-07-15 | 331 | 340 | 315 | 330 | 584,000 | 3,000 |
| 1985-07-12 | 352 | 354 | 335 | 341 | 922,000 | 3,100 |
| 1985-07-11 | 355 | 361 | 349 | 353 | 2,410,000 | 3,209.09 |
| 1985-07-10 | 360 | 360 | 348 | 350 | 2,207,000 | 3,181.82 |
| 1985-07-09 | 347 | 363 | 343 | 361 | 8,752,999 | 3,281.82 |
| 1985-07-08 | 334 | 345 | 329 | 344 | 2,135,000 | 3,127.27 |
| 1985-07-06 | 334 | 334 | 328 | 329 | 603,000 | 2,990.91 |
| 1985-07-05 | 337 | 337 | 328 | 334 | 1,353,000 | 3,036.36 |
| 1985-07-04 | 327 | 333 | 327 | 332 | 1,377,000 | 3,018.18 |
| 1985-07-03 | 320 | 325 | 317 | 325 | 385,000 | 2,954.55 |
| 1985-07-02 | 322 | 325 | 315 | 315 | 543,000 | 2,863.64 |
| 1985-07-01 | 313 | 318 | 311 | 318 | 259,000 | 2,890.91 |
| 1985-06-29 | 318 | 318 | 315 | 318 | 126,000 | 2,890.91 |
| 1985-06-28 | 322 | 325 | 316 | 322 | 228,000 | 2,927.27 |
| 1985-06-27 | 327 | 327 | 311 | 317 | 225,000 | 2,881.82 |
| 1985-06-26 | 320 | 328 | 319 | 322 | 612,000 | 2,927.27 |
| 1985-06-25 | 313 | 320 | 310 | 313 | 182,000 | 2,845.45 |
| 1985-06-24 | 310 | 315 | 308 | 308 | 234,000 | 2,800 |
| 1985-06-22 | 314 | 316 | 310 | 313 | 145,000 | 2,845.45 |
| 1985-06-21 | 314 | 314 | 308 | 308 | 98,000 | 2,800 |
| 1985-06-20 | 310 | 313 | 310 | 311 | 130,000 | 2,827.27 |
| 1985-06-19 | 309 | 313 | 308 | 313 | 208,000 | 2,845.45 |
| 1985-06-18 | 317 | 320 | 310 | 312 | 326,000 | 2,836.36 |
| 1985-06-17 | 325 | 325 | 316 | 320 | 166,000 | 2,909.09 |
| 1985-06-15 | 320 | 324 | 319 | 324 | 111,000 | 2,945.45 |
| 1985-06-14 | 318 | 320 | 316 | 316 | 168,000 | 2,872.73 |
| 1985-06-13 | 320 | 320 | 317 | 318 | 154,000 | 2,890.91 |
| 1985-06-12 | 315 | 319 | 315 | 317 | 149,000 | 2,881.82 |
| 1985-06-11 | 320 | 325 | 317 | 324 | 187,000 | 2,945.45 |
| 1985-06-10 | 330 | 330 | 320 | 325 | 370,000 | 2,954.55 |
| 1985-06-07 | 320 | 320 | 313 | 317 | 332,000 | 2,881.82 |
| 1985-06-06 | 324 | 324 | 318 | 318 | 290,000 | 2,890.91 |
| 1985-06-05 | 325 | 327 | 315 | 316 | 447,000 | 2,872.73 |
| 1985-06-04 | 325 | 328 | 325 | 325 | 233,000 | 2,954.55 |
| 1985-06-03 | 334 | 334 | 320 | 328 | 506,000 | 2,981.82 |
| 1985-06-01 | 326 | 330 | 325 | 325 | 293,000 | 2,954.55 |
| 1985-05-31 | 335 | 337 | 326 | 326 | 578,000 | 2,963.64 |
| 1985-05-30 | 331 | 333 | 328 | 333 | 779,000 | 3,027.27 |
| 1985-05-29 | 335 | 337 | 329 | 330 | 793,000 | 3,000 |
| 1985-05-28 | 338 | 338 | 327 | 327 | 603,000 | 2,972.73 |
| 1985-05-27 | 334 | 339 | 331 | 339 | 638,000 | 3,081.82 |
| 1985-05-25 | 343 | 346 | 333 | 334 | 1,055,000 | 3,036.36 |
| 1985-05-24 | 343 | 349 | 339 | 348 | 5,775,999 | 3,163.64 |
| 1985-05-23 | 334 | 345 | 329 | 338 | 8,381,999 | 3,072.73 |
| 1985-05-22 | 322 | 329 | 320 | 324 | 2,747,000 | 2,945.45 |
| 1985-05-21 | 318 | 318 | 302 | 314 | 670,000 | 2,854.55 |
| 1985-05-20 | 314 | 322 | 314 | 316 | 680,000 | 2,872.73 |
| 1985-05-18 | 319 | 324 | 312 | 312 | 1,899,000 | 2,836.36 |
| 1985-05-17 | 308 | 320 | 308 | 319 | 2,386,000 | 2,900 |
| 1985-05-16 | 299 | 307 | 298 | 307 | 754,000 | 2,790.91 |
| 1985-05-15 | 300 | 300 | 299 | 299 | 148,000 | 2,718.18 |
| 1985-05-14 | 300 | 303 | 299 | 299 | 172,000 | 2,718.18 |
| 1985-05-13 | 299 | 303 | 299 | 299 | 83,000 | 2,718.18 |
| 1985-05-10 | 299 | 304 | 299 | 303 | 273,000 | 2,754.55 |
| 1985-05-09 | 299 | 300 | 296 | 299 | 116,000 | 2,718.18 |
| 1985-05-08 | 300 | 305 | 299 | 300 | 203,000 | 2,727.27 |
| 1985-05-07 | 301 | 309 | 299 | 309 | 117,000 | 2,809.09 |
| 1985-05-04 | 305 | 305 | 299 | 299 | 148,000 | 2,718.18 |
| 1985-05-02 | 308 | 308 | 305 | 307 | 281,000 | 2,790.91 |
| 1985-05-01 | 305 | 311 | 302 | 308 | 820,000 | 2,800 |
| 1985-04-30 | 305 | 305 | 298 | 302 | 89,000 | 2,745.45 |
| 1985-04-27 | 300 | 305 | 297 | 304 | 150,000 | 2,763.64 |
| 1985-04-26 | 298 | 302 | 296 | 296 | 306,000 | 2,690.91 |
| 1985-04-25 | 309 | 310 | 299 | 303 | 711,000 | 2,754.55 |
| 1985-04-24 | 306 | 315 | 303 | 306 | 1,221,000 | 2,781.82 |
| 1985-04-23 | 288 | 300 | 287 | 296 | 413,000 | 2,690.91 |
| 1985-04-22 | 290 | 290 | 286 | 287 | 51,000 | 2,609.09 |
| 1985-04-20 | 290 | 290 | 285 | 286 | 94,000 | 2,600 |
| 1985-04-19 | 287 | 289 | 285 | 285 | 123,000 | 2,590.91 |
| 1985-04-18 | 293 | 293 | 285 | 285 | 218,000 | 2,590.91 |
| 1985-04-17 | 279 | 286 | 279 | 284 | 253,000 | 2,581.82 |
| 1985-04-16 | 295 | 295 | 283 | 283 | 303,000 | 2,572.73 |
| 1985-04-15 | 297 | 297 | 293 | 295 | 86,000 | 2,681.82 |
| 1985-04-12 | 299 | 299 | 291 | 292 | 275,000 | 2,654.55 |
| 1985-04-11 | 297 | 302 | 295 | 298 | 680,000 | 2,709.09 |
| 1985-04-10 | 302 | 304 | 295 | 300 | 857,000 | 2,727.27 |
| 1985-04-09 | 300 | 300 | 294 | 298 | 807,000 | 2,709.09 |
| 1985-04-08 | 297 | 304 | 295 | 300 | 776,000 | 2,727.27 |
| 1985-04-06 | 304 | 304 | 294 | 296 | 117,000 | 2,690.91 |
| 1985-04-05 | 309 | 310 | 301 | 302 | 420,000 | 2,745.45 |
| 1985-04-04 | 317 | 318 | 309 | 309 | 767,000 | 2,809.09 |
| 1985-04-03 | 317 | 320 | 311 | 316 | 2,165,000 | 2,872.73 |
| 1985-04-02 | 300 | 314 | 298 | 307 | 1,109,000 | 2,790.91 |
| 1985-04-01 | 293 | 299 | 290 | 298 | 215,000 | 2,709.09 |
| 1985-03-30 | 286 | 286 | 283 | 283 | 59,000 | 2,572.73 |
| 1985-03-29 | 280 | 288 | 280 | 283 | 205,000 | 2,572.73 |
| 1985-03-28 | 279 | 282 | 278 | 280 | 135,000 | 2,545.45 |
| 1985-03-27 | 275 | 280 | 275 | 278 | 156,000 | 2,527.27 |
| 1985-03-26 | 276 | 280 | 275 | 280 | 195,000 | 2,545.45 |
| 1985-03-25 | 279 | 279 | 276 | 278 | 163,000 | 2,527.27 |
| 1985-03-23 | 279 | 280 | 276 | 276 | 119,000 | 2,509.09 |
| 1985-03-22 | 278 | 280 | 276 | 280 | 146,000 | 2,545.45 |
| 1985-03-20 | 280 | 280 | 278 | 279 | 86,000 | 2,536.36 |
| 1985-03-19 | 278 | 280 | 278 | 279 | 194,000 | 2,536.36 |
| 1985-03-18 | 278 | 278 | 277 | 278 | 125,000 | 2,527.27 |
| 1985-03-16 | 278 | 280 | 278 | 280 | 90,000 | 2,545.45 |
| 1985-03-15 | 279 | 280 | 278 | 280 | 120,000 | 2,545.45 |
| 1985-03-14 | 278 | 280 | 278 | 278 | 214,000 | 2,527.27 |
| 1985-03-13 | 279 | 280 | 278 | 278 | 245,000 | 2,527.27 |
| 1985-03-12 | 280 | 282 | 279 | 280 | 130,000 | 2,545.45 |
| 1985-03-11 | 278 | 282 | 278 | 280 | 115,000 | 2,545.45 |
| 1985-03-08 | 278 | 283 | 275 | 278 | 271,000 | 2,527.27 |
| 1985-03-07 | 283 | 285 | 278 | 278 | 425,000 | 2,527.27 |
| 1985-03-06 | 283 | 288 | 282 | 282 | 141,000 | 2,563.64 |
| 1985-03-05 | 286 | 289 | 283 | 285 | 126,000 | 2,590.91 |
| 1985-03-04 | 283 | 289 | 282 | 287 | 88,000 | 2,609.09 |
| 1985-03-02 | 285 | 289 | 281 | 282 | 157,000 | 2,563.64 |
| 1985-03-01 | 285 | 289 | 281 | 287 | 190,000 | 2,609.09 |
| 1985-02-28 | 283 | 288 | 278 | 280 | 676,000 | 2,545.45 |
| 1985-02-27 | 294 | 294 | 288 | 288 | 314,000 | 2,618.18 |
| 1985-02-26 | 294 | 295 | 292 | 292 | 232,000 | 2,654.55 |
| 1985-02-25 | 291 | 300 | 291 | 296 | 231,000 | 2,690.91 |
| 1985-02-23 | 292 | 298 | 291 | 291 | 320,000 | 2,645.45 |
| 1985-02-22 | 300 | 300 | 293 | 299 | 243,000 | 2,718.18 |
| 1985-02-21 | 303 | 306 | 300 | 300 | 384,000 | 2,727.27 |
| 1985-02-20 | 300 | 306 | 300 | 305 | 210,000 | 2,772.73 |
| 1985-02-19 | 312 | 312 | 305 | 305 | 393,000 | 2,772.73 |
| 1985-02-18 | 316 | 320 | 307 | 307 | 1,186,000 | 2,790.91 |
| 1985-02-16 | 307 | 312 | 307 | 311 | 359,000 | 2,827.27 |
| 1985-02-15 | 295 | 310 | 292 | 307 | 512,000 | 2,790.91 |
| 1985-02-14 | 293 | 298 | 291 | 291 | 258,000 | 2,645.45 |
| 1985-02-13 | 300 | 300 | 291 | 292 | 234,000 | 2,654.55 |
| 1985-02-12 | 297 | 304 | 297 | 298 | 222,000 | 2,709.09 |
| 1985-02-08 | 305 | 310 | 300 | 307 | 422,000 | 2,790.91 |
| 1985-02-07 | 292 | 305 | 291 | 305 | 534,000 | 2,772.73 |
| 1985-02-06 | 293 | 295 | 290 | 290 | 462,000 | 2,636.36 |
| 1985-02-05 | 300 | 300 | 291 | 295 | 436,000 | 2,681.82 |
| 1985-02-04 | 302 | 308 | 298 | 298 | 410,000 | 2,709.09 |
| 1985-02-02 | 305 | 305 | 302 | 302 | 291,000 | 2,745.45 |
| 1985-02-01 | 314 | 318 | 302 | 305 | 1,019,000 | 2,772.73 |
| 1985-01-31 | 317 | 325 | 315 | 319 | 1,206,000 | 2,900 |
| 1985-01-30 | 315 | 329 | 311 | 322 | 1,573,000 | 2,927.27 |
| 1985-01-29 | 334 | 335 | 314 | 314 | 4,170,000 | 2,854.55 |
| 1985-01-28 | 314 | 334 | 310 | 334 | 5,301,999 | 3,036.36 |
| 1985-01-26 | 315 | 315 | 310 | 310 | 719,000 | 2,818.18 |
| 1985-01-25 | 319 | 319 | 304 | 310 | 2,056,000 | 2,818.18 |
| 1985-01-24 | 318 | 322 | 313 | 319 | 4,141,000 | 2,900 |
| 1985-01-23 | 312 | 324 | 306 | 323 | 9,294,999 | 2,936.36 |
| 1985-01-22 | 305 | 315 | 304 | 313 | 9,662,999 | 2,845.45 |
| 1985-01-21 | 283 | 297 | 281 | 294 | 3,634,000 | 2,672.73 |
| 1985-01-19 | 265 | 287 | 265 | 285 | 1,202,000 | 2,590.91 |
| 1985-01-18 | 262 | 269 | 261 | 263 | 253,000 | 2,390.91 |
| 1985-01-17 | 262 | 264 | 262 | 263 | 279,000 | 2,390.91 |
| 1985-01-16 | 264 | 268 | 264 | 264 | 332,000 | 2,400 |
| 1985-01-14 | 270 | 270 | 266 | 266 | 137,000 | 2,418.18 |
| 1985-01-11 | 265 | 266 | 262 | 262 | 333,000 | 2,381.82 |
| 1985-01-10 | 263 | 268 | 262 | 265 | 223,000 | 2,409.09 |
| 1985-01-09 | 265 | 269 | 261 | 264 | 149,000 | 2,400 |
| 1985-01-08 | 265 | 270 | 260 | 260 | 255,000 | 2,363.64 |
| 1985-01-07 | 265 | 267 | 260 | 262 | 129,000 | 2,381.82 |
| 1985-01-05 | 265 | 265 | 261 | 264 | 172,000 | 2,400 |
| 1985-01-04 | 262 | 265 | 259 | 264 | 279,000 | 2,400 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株