2204 (株)中村屋 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 | 681 | 690 | 678 | 689 | 42,000 | 6,379.63 |
| 1985-12-27 | 690 | 690 | 681 | 681 | 17,000 | 6,305.56 |
| 1985-12-26 | 675 | 695 | 675 | 678 | 21,000 | 6,277.78 |
| 1985-12-25 | 690 | 690 | 675 | 675 | 45,000 | 6,250 |
| 1985-12-24 | 700 | 700 | 670 | 690 | 33,000 | 6,388.89 |
| 1985-12-23 | 691 | 700 | 690 | 700 | 20,000 | 6,481.48 |
| 1985-12-21 | 708 | 708 | 690 | 690 | 20,000 | 6,388.89 |
| 1985-12-20 | 730 | 730 | 708 | 708 | 59,000 | 6,555.56 |
| 1985-12-19 | 700 | 720 | 700 | 720 | 13,000 | 6,666.67 |
| 1985-12-18 | 704 | 705 | 700 | 701 | 25,000 | 6,490.74 |
| 1985-12-17 | 700 | 706 | 700 | 700 | 88,000 | 6,481.48 |
| 1985-12-16 | 684 | 706 | 684 | 700 | 39,000 | 6,481.48 |
| 1985-12-13 | 690 | 695 | 690 | 694 | 27,000 | 6,425.93 |
| 1985-12-12 | 690 | 700 | 685 | 700 | 31,000 | 6,481.48 |
| 1985-12-11 | 710 | 710 | 696 | 696 | 31,000 | 6,444.44 |
| 1985-12-10 | 699 | 710 | 691 | 710 | 55,000 | 6,574.07 |
| 1985-12-09 | 708 | 710 | 696 | 710 | 70,000 | 6,574.07 |
| 1985-12-07 | 715 | 715 | 708 | 708 | 52,000 | 6,555.56 |
| 1985-12-06 | 715 | 716 | 711 | 715 | 84,000 | 6,620.37 |
| 1985-12-05 | 730 | 740 | 728 | 735 | 73,000 | 6,805.56 |
| 1985-12-04 | 721 | 760 | 720 | 750 | 710,000 | 6,944.44 |
| 1985-12-03 | 720 | 725 | 703 | 724 | 215,000 | 6,703.70 |
| 1985-12-02 | 710 | 721 | 705 | 710 | 195,000 | 6,574.07 |
| 1985-11-30 | 720 | 720 | 706 | 715 | 87,000 | 6,620.37 |
| 1985-11-29 | 728 | 728 | 705 | 715 | 125,000 | 6,620.37 |
| 1985-11-28 | 700 | 730 | 700 | 728 | 974,000 | 6,740.74 |
| 1985-11-27 | 650 | 709 | 650 | 709 | 202,000 | 6,564.81 |
| 1985-11-26 | 620 | 661 | 620 | 660 | 86,000 | 6,111.11 |
| 1985-11-25 | 630 | 630 | 620 | 620 | 22,000 | 5,740.74 |
| 1985-11-22 | 630 | 630 | 625 | 625 | 25,000 | 5,787.04 |
| 1985-11-21 | 630 | 640 | 630 | 635 | 15,000 | 5,879.63 |
| 1985-11-20 | 640 | 640 | 630 | 639 | 61,000 | 5,916.67 |
| 1985-11-19 | 626 | 638 | 626 | 638 | 7,000 | 5,907.41 |
| 1985-11-18 | 625 | 635 | 625 | 625 | 28,000 | 5,787.04 |
| 1985-11-16 | 626 | 635 | 625 | 625 | 32,000 | 5,787.04 |
| 1985-11-15 | 640 | 640 | 625 | 630 | 81,000 | 5,833.33 |
| 1985-11-14 | 645 | 645 | 640 | 640 | 44,000 | 5,925.93 |
| 1985-11-13 | 669 | 669 | 654 | 654 | 14,000 | 6,055.56 |
| 1985-11-12 | 681 | 681 | 671 | 671 | 31,000 | 6,212.96 |
| 1985-11-11 | 670 | 680 | 670 | 680 | 26,000 | 6,296.30 |
| 1985-11-08 | 675 | 675 | 665 | 665 | 3,000 | 6,157.41 |
| 1985-11-07 | 670 | 680 | 669 | 680 | 10,000 | 6,296.30 |
| 1985-11-06 | 650 | 661 | 650 | 661 | 4,000 | 6,120.37 |
| 1985-11-05 | 655 | 660 | 650 | 655 | 18,000 | 6,064.81 |
| 1985-11-02 | 655 | 655 | 655 | 655 | 5,000 | 6,064.81 |
| 1985-11-01 | 660 | 660 | 655 | 655 | 17,000 | 6,064.81 |
| 1985-10-31 | 660 | 660 | 652 | 660 | 11,000 | 6,111.11 |
| 1985-10-30 | 666 | 666 | 664 | 664 | 11,000 | 6,148.15 |
| 1985-10-29 | 661 | 665 | 656 | 665 | 27,000 | 6,157.41 |
| 1985-10-28 | 652 | 656 | 650 | 656 | 25,000 | 6,074.07 |
| 1985-10-26 | 655 | 665 | 645 | 645 | 38,000 | 5,972.22 |
| 1985-10-25 | 668 | 668 | 655 | 655 | 34,000 | 6,064.81 |
| 1985-10-24 | 691 | 691 | 677 | 678 | 30,000 | 6,277.78 |
| 1985-10-23 | 706 | 710 | 705 | 705 | 38,000 | 6,527.78 |
| 1985-10-22 | 710 | 720 | 702 | 714 | 27,000 | 6,611.11 |
| 1985-10-21 | 696 | 710 | 696 | 700 | 72,000 | 6,481.48 |
| 1985-10-19 | 695 | 695 | 690 | 690 | 103,000 | 6,388.89 |
| 1985-10-18 | 696 | 697 | 696 | 696 | 54,000 | 6,444.44 |
| 1985-10-17 | 695 | 700 | 695 | 696 | 26,000 | 6,444.44 |
| 1985-10-16 | 710 | 710 | 698 | 700 | 84,000 | 6,481.48 |
| 1985-10-15 | 732 | 732 | 708 | 712 | 145,000 | 6,592.59 |
| 1985-10-14 | 738 | 738 | 705 | 738 | 80,000 | 6,833.33 |
| 1985-10-11 | 739 | 755 | 737 | 737 | 66,000 | 6,824.07 |
| 1985-10-09 | 770 | 770 | 735 | 735 | 127,000 | 6,805.56 |
| 1985-10-08 | 766 | 780 | 751 | 751 | 226,000 | 6,953.70 |
| 1985-10-07 | 788 | 790 | 750 | 756 | 165,000 | 7,000 |
| 1985-10-05 | 754 | 785 | 749 | 778 | 227,000 | 7,203.70 |
| 1985-10-04 | 741 | 750 | 730 | 735 | 148,000 | 6,805.56 |
| 1985-10-03 | 755 | 755 | 736 | 736 | 100,000 | 6,814.81 |
| 1985-10-02 | 725 | 770 | 720 | 770 | 255,000 | 7,129.63 |
| 1985-10-01 | 700 | 715 | 700 | 715 | 128,000 | 6,620.37 |
| 1985-09-30 | 670 | 710 | 669 | 700 | 51,000 | 6,481.48 |
| 1985-09-28 | 645 | 670 | 644 | 670 | 16,000 | 6,203.70 |
| 1985-09-26 | 645 | 655 | 645 | 649 | 23,000 | 6,009.26 |
| 1985-09-25 | 645 | 657 | 640 | 650 | 100,000 | 5,731.92 |
| 1985-09-24 | 640 | 660 | 640 | 660 | 115,000 | 5,820.11 |
| 1985-09-21 | 655 | 660 | 641 | 641 | 47,000 | 5,652.56 |
| 1985-09-20 | 656 | 675 | 656 | 675 | 54,000 | 5,952.38 |
| 1985-09-19 | 651 | 660 | 650 | 656 | 32,000 | 5,784.83 |
| 1985-09-18 | 677 | 677 | 650 | 650 | 28,000 | 5,731.92 |
| 1985-09-17 | 669 | 679 | 665 | 679 | 48,000 | 5,987.65 |
| 1985-09-13 | 655 | 679 | 655 | 679 | 24,000 | 5,987.65 |
| 1985-09-12 | 656 | 657 | 640 | 650 | 46,000 | 5,731.92 |
| 1985-09-11 | 670 | 682 | 650 | 650 | 145,000 | 5,731.92 |
| 1985-09-10 | 686 | 686 | 670 | 672 | 286,000 | 5,925.93 |
| 1985-09-09 | 680 | 685 | 675 | 675 | 64,000 | 5,952.38 |
| 1985-09-07 | 670 | 675 | 661 | 669 | 45,000 | 5,899.47 |
| 1985-09-06 | 690 | 690 | 650 | 650 | 90,000 | 5,731.92 |
| 1985-09-05 | 695 | 699 | 672 | 672 | 116,000 | 5,925.93 |
| 1985-09-04 | 679 | 695 | 670 | 695 | 63,000 | 6,128.75 |
| 1985-09-03 | 710 | 710 | 680 | 689 | 233,000 | 6,075.84 |
| 1985-09-02 | 660 | 704 | 660 | 700 | 231,000 | 6,172.84 |
| 1985-08-31 | 642 | 650 | 640 | 650 | 20,000 | 5,731.92 |
| 1985-08-30 | 633 | 649 | 633 | 640 | 21,000 | 5,643.74 |
| 1985-08-29 | 645 | 645 | 629 | 629 | 50,000 | 5,546.74 |
| 1985-08-28 | 626 | 630 | 626 | 627 | 23,000 | 5,529.10 |
| 1985-08-27 | 640 | 645 | 625 | 625 | 25,000 | 5,511.46 |
| 1985-08-26 | 621 | 648 | 621 | 640 | 36,000 | 5,643.74 |
| 1985-08-23 | 671 | 675 | 670 | 670 | 41,000 | 5,908.29 |
| 1985-08-22 | 655 | 655 | 631 | 631 | 12,000 | 5,564.37 |
| 1985-08-21 | 675 | 679 | 655 | 655 | 15,000 | 5,776.01 |
| 1985-08-20 | 664 | 664 | 655 | 658 | 19,000 | 5,802.47 |
| 1985-08-19 | 674 | 698 | 672 | 684 | 24,000 | 6,031.75 |
| 1985-08-17 | 656 | 680 | 656 | 675 | 21,000 | 5,952.38 |
| 1985-08-16 | 631 | 650 | 631 | 650 | 13,000 | 5,731.92 |
| 1985-08-15 | 620 | 629 | 615 | 629 | 33,000 | 5,546.74 |
| 1985-08-14 | 625 | 630 | 615 | 630 | 41,000 | 5,555.56 |
| 1985-08-13 | 669 | 669 | 650 | 650 | 14,000 | 5,731.92 |
| 1985-08-12 | 670 | 680 | 670 | 674 | 32,000 | 5,943.56 |
| 1985-08-09 | 686 | 689 | 677 | 680 | 120,000 | 5,996.47 |
| 1985-08-08 | 610 | 635 | 610 | 635 | 26,000 | 5,599.65 |
| 1985-08-07 | 634 | 634 | 610 | 610 | 36,000 | 5,379.19 |
| 1985-08-06 | 666 | 670 | 626 | 635 | 45,000 | 5,599.65 |
| 1985-08-05 | 653 | 671 | 647 | 648 | 58,000 | 5,714.29 |
| 1985-08-03 | 671 | 671 | 656 | 656 | 38,000 | 5,784.83 |
| 1985-08-02 | 670 | 672 | 660 | 661 | 96,000 | 5,828.92 |
| 1985-08-01 | 695 | 700 | 671 | 672 | 87,000 | 5,925.93 |
| 1985-07-31 | 697 | 700 | 681 | 695 | 125,000 | 6,128.75 |
| 1985-07-30 | 711 | 730 | 707 | 707 | 74,000 | 6,234.57 |
| 1985-07-29 | 710 | 744 | 710 | 740 | 153,000 | 6,525.57 |
| 1985-07-27 | 705 | 712 | 705 | 711 | 83,000 | 6,269.84 |
| 1985-07-26 | 736 | 747 | 715 | 715 | 117,000 | 6,305.11 |
| 1985-07-25 | 770 | 775 | 736 | 739 | 290,000 | 6,516.75 |
| 1985-07-24 | 709 | 770 | 709 | 770 | 509,000 | 6,790.12 |
| 1985-07-23 | 725 | 725 | 708 | 712 | 162,000 | 6,278.66 |
| 1985-07-22 | 730 | 740 | 725 | 726 | 142,000 | 6,402.12 |
| 1985-07-20 | 755 | 764 | 725 | 725 | 408,000 | 6,393.30 |
| 1985-07-19 | 718 | 775 | 715 | 745 | 1,069,000 | 6,569.67 |
| 1985-07-18 | 700 | 718 | 685 | 716 | 493,000 | 6,313.93 |
| 1985-07-17 | 650 | 735 | 646 | 720 | 996,000 | 6,349.21 |
| 1985-07-16 | 644 | 648 | 630 | 645 | 348,000 | 5,687.83 |
| 1985-07-15 | 630 | 649 | 622 | 649 | 277,000 | 5,723.10 |
| 1985-07-12 | 605 | 624 | 604 | 621 | 326,000 | 5,476.19 |
| 1985-07-11 | 611 | 615 | 607 | 607 | 214,000 | 5,352.73 |
| 1985-07-10 | 607 | 619 | 607 | 609 | 103,000 | 5,370.37 |
| 1985-07-09 | 620 | 630 | 611 | 612 | 362,000 | 5,396.83 |
| 1985-07-08 | 620 | 620 | 604 | 612 | 416,000 | 5,396.83 |
| 1985-07-06 | 606 | 618 | 604 | 615 | 212,000 | 5,423.28 |
| 1985-07-05 | 615 | 618 | 586 | 592 | 379,000 | 5,220.46 |
| 1985-07-04 | 569 | 619 | 569 | 615 | 731,000 | 5,423.28 |
| 1985-07-03 | 558 | 570 | 558 | 570 | 76,000 | 5,026.46 |
| 1985-07-02 | 568 | 568 | 557 | 557 | 69,000 | 4,911.82 |
| 1985-07-01 | 555 | 570 | 555 | 557 | 107,000 | 4,911.82 |
| 1985-06-29 | 560 | 560 | 555 | 555 | 18,000 | 4,894.18 |
| 1985-06-28 | 576 | 578 | 550 | 550 | 236,000 | 4,850.09 |
| 1985-06-27 | 565 | 573 | 560 | 573 | 240,000 | 5,052.91 |
| 1985-06-26 | 580 | 581 | 550 | 565 | 519,000 | 4,982.36 |
| 1985-06-25 | 539 | 581 | 539 | 576 | 632,000 | 5,079.37 |
| 1985-06-24 | 530 | 540 | 529 | 538 | 151,000 | 4,744.27 |
| 1985-06-22 | 516 | 520 | 501 | 501 | 57,000 | 4,417.99 |
| 1985-06-21 | 525 | 525 | 516 | 516 | 19,000 | 4,550.26 |
| 1985-06-20 | 528 | 528 | 512 | 516 | 35,000 | 4,550.26 |
| 1985-06-19 | 527 | 527 | 515 | 520 | 20,000 | 4,585.54 |
| 1985-06-18 | 529 | 529 | 520 | 527 | 41,000 | 4,647.27 |
| 1985-06-17 | 521 | 530 | 520 | 521 | 45,000 | 4,594.36 |
| 1985-06-15 | 511 | 512 | 511 | 512 | 17,000 | 4,514.99 |
| 1985-06-14 | 509 | 515 | 509 | 509 | 40,000 | 4,488.54 |
| 1985-06-13 | 500 | 510 | 500 | 500 | 53,000 | 4,409.17 |
| 1985-06-12 | 511 | 511 | 500 | 509 | 27,000 | 4,488.54 |
| 1985-06-11 | 518 | 530 | 518 | 520 | 51,000 | 4,585.54 |
| 1985-06-10 | 526 | 528 | 518 | 518 | 69,000 | 4,567.90 |
| 1985-06-07 | 550 | 550 | 530 | 546 | 533,000 | 4,814.81 |
| 1985-06-06 | 510 | 545 | 505 | 538 | 489,000 | 4,744.27 |
| 1985-06-05 | 494 | 496 | 494 | 494 | 65,000 | 4,356.26 |
| 1985-06-04 | 489 | 497 | 487 | 495 | 38,000 | 4,365.08 |
| 1985-06-03 | 490 | 500 | 490 | 493 | 29,000 | 4,347.44 |
| 1985-06-01 | 494 | 494 | 488 | 489 | 38,000 | 4,312.17 |
| 1985-05-31 | 495 | 496 | 495 | 496 | 10,000 | 4,373.90 |
| 1985-05-30 | 501 | 502 | 490 | 490 | 24,000 | 4,320.99 |
| 1985-05-29 | 506 | 508 | 503 | 503 | 69,000 | 4,435.63 |
| 1985-05-28 | 510 | 510 | 505 | 510 | 43,000 | 4,497.35 |
| 1985-05-27 | 510 | 514 | 501 | 502 | 38,000 | 4,426.81 |
| 1985-05-25 | 500 | 501 | 500 | 500 | 22,000 | 4,409.17 |
| 1985-05-24 | 501 | 505 | 498 | 499 | 36,000 | 4,400.35 |
| 1985-05-23 | 499 | 515 | 493 | 500 | 93,000 | 4,409.17 |
| 1985-05-22 | 488 | 500 | 488 | 500 | 48,000 | 4,409.17 |
| 1985-05-21 | 485 | 485 | 483 | 485 | 82,000 | 4,276.90 |
| 1985-05-20 | 485 | 485 | 483 | 485 | 28,000 | 4,276.90 |
| 1985-05-18 | 485 | 485 | 481 | 485 | 27,000 | 4,276.90 |
| 1985-05-17 | 480 | 483 | 478 | 479 | 42,000 | 4,223.99 |
| 1985-05-16 | 485 | 485 | 481 | 481 | 37,000 | 4,241.62 |
| 1985-05-15 | 480 | 485 | 480 | 481 | 29,000 | 4,241.62 |
| 1985-05-14 | 490 | 490 | 485 | 485 | 18,000 | 4,276.90 |
| 1985-05-13 | 498 | 498 | 490 | 495 | 79,000 | 4,365.08 |
| 1985-05-10 | 484 | 515 | 484 | 500 | 125,000 | 4,409.17 |
| 1985-05-09 | 479 | 485 | 479 | 485 | 42,000 | 4,276.90 |
| 1985-05-08 | 480 | 485 | 475 | 485 | 78,000 | 4,276.90 |
| 1985-05-07 | 470 | 480 | 470 | 480 | 38,000 | 4,232.80 |
| 1985-05-04 | 479 | 482 | 479 | 480 | 57,000 | 4,232.80 |
| 1985-05-02 | 465 | 476 | 465 | 471 | 92,000 | 4,153.44 |
| 1985-05-01 | 460 | 465 | 460 | 460 | 105,000 | 4,056.44 |
| 1985-04-30 | 465 | 465 | 455 | 460 | 41,000 | 4,056.44 |
| 1985-04-27 | 459 | 465 | 459 | 460 | 14,000 | 4,056.44 |
| 1985-04-26 | 458 | 460 | 455 | 460 | 28,000 | 4,056.44 |
| 1985-04-25 | 463 | 465 | 440 | 440 | 88,000 | 3,880.07 |
| 1985-04-24 | 469 | 469 | 465 | 465 | 21,000 | 4,100.53 |
| 1985-04-23 | 469 | 469 | 468 | 468 | 17,000 | 4,126.98 |
| 1985-04-22 | 470 | 470 | 470 | 470 | 5,000 | 4,144.62 |
| 1985-04-20 | 470 | 474 | 470 | 470 | 6,000 | 4,144.62 |
| 1985-04-19 | 470 | 475 | 468 | 474 | 16,000 | 4,179.89 |
| 1985-04-18 | 470 | 475 | 468 | 468 | 21,000 | 4,126.98 |
| 1985-04-17 | 470 | 470 | 468 | 470 | 16,000 | 4,144.62 |
| 1985-04-16 | 474 | 474 | 470 | 470 | 19,000 | 4,144.62 |
| 1985-04-15 | 463 | 473 | 463 | 473 | 11,000 | 4,171.08 |
| 1985-04-12 | 472 | 472 | 471 | 472 | 18,000 | 4,162.26 |
| 1985-04-11 | 470 | 474 | 470 | 474 | 18,000 | 4,179.89 |
| 1985-04-10 | 471 | 471 | 470 | 470 | 8,000 | 4,144.62 |
| 1985-04-09 | 470 | 470 | 465 | 465 | 13,000 | 4,100.53 |
| 1985-04-08 | 479 | 479 | 460 | 460 | 10,000 | 4,056.44 |
| 1985-04-06 | 466 | 474 | 466 | 474 | 2,000 | 4,179.89 |
| 1985-04-03 | 475 | 480 | 463 | 463 | 73,000 | 4,082.89 |
| 1985-04-02 | 475 | 475 | 475 | 475 | 6,000 | 4,188.71 |
| 1985-04-01 | 470 | 471 | 470 | 470 | 16,000 | 4,144.62 |
| 1985-03-30 | 470 | 474 | 470 | 474 | 6,000 | 4,179.89 |
| 1985-03-29 | 460 | 465 | 460 | 465 | 9,000 | 4,100.53 |
| 1985-03-28 | 456 | 456 | 456 | 456 | 28,000 | 4,021.16 |
| 1985-03-27 | 460 | 460 | 460 | 460 | 6,000 | 4,056.44 |
| 1985-03-26 | 460 | 460 | 455 | 455 | 38,000 | 4,012.35 |
| 1985-03-25 | 459 | 460 | 459 | 460 | 20,000 | 4,056.44 |
| 1985-03-22 | 456 | 460 | 456 | 460 | 5,000 | 4,056.44 |
| 1985-03-20 | 455 | 455 | 455 | 455 | 9,000 | 4,012.35 |
| 1985-03-19 | 465 | 465 | 460 | 465 | 22,000 | 4,100.53 |
| 1985-03-18 | 471 | 471 | 471 | 471 | 15,000 | 4,153.44 |
| 1985-03-15 | 453 | 453 | 452 | 452 | 8,000 | 3,985.89 |
| 1985-03-14 | 452 | 452 | 452 | 452 | 8,000 | 3,985.89 |
| 1985-03-13 | 452 | 452 | 451 | 451 | 13,000 | 3,977.07 |
| 1985-03-12 | 451 | 452 | 451 | 451 | 36,000 | 3,977.07 |
| 1985-03-11 | 450 | 452 | 450 | 452 | 13,000 | 3,985.89 |
| 1985-03-08 | 452 | 452 | 450 | 450 | 29,000 | 3,968.25 |
| 1985-03-07 | 451 | 452 | 451 | 452 | 5,000 | 3,985.89 |
| 1985-03-06 | 449 | 451 | 449 | 450 | 7,000 | 3,968.25 |
| 1985-03-05 | 446 | 451 | 446 | 448 | 51,000 | 3,950.62 |
| 1985-03-04 | 452 | 455 | 450 | 450 | 14,000 | 3,968.25 |
| 1985-03-02 | 448 | 450 | 448 | 450 | 5,000 | 3,968.25 |
| 1985-03-01 | 447 | 447 | 447 | 447 | 6,000 | 3,941.80 |
| 1985-02-28 | 446 | 446 | 446 | 446 | 27,000 | 3,932.98 |
| 1985-02-27 | 455 | 455 | 445 | 445 | 56,000 | 3,924.16 |
| 1985-02-26 | 457 | 460 | 456 | 459 | 9,000 | 4,047.62 |
| 1985-02-25 | 450 | 460 | 450 | 455 | 18,000 | 4,012.35 |
| 1985-02-23 | 450 | 450 | 450 | 450 | 12,000 | 3,968.25 |
| 1985-02-22 | 455 | 455 | 455 | 455 | 4,000 | 4,012.35 |
| 1985-02-21 | 460 | 460 | 458 | 458 | 3,000 | 4,038.80 |
| 1985-02-20 | 459 | 460 | 459 | 460 | 11,000 | 4,056.44 |
| 1985-02-19 | 460 | 460 | 460 | 460 | 4,000 | 4,056.44 |
| 1985-02-18 | 470 | 470 | 460 | 460 | 10,000 | 4,056.44 |
| 1985-02-16 | 460 | 460 | 455 | 455 | 7,000 | 4,012.35 |
| 1985-02-15 | 450 | 450 | 450 | 450 | 7,000 | 3,968.25 |
| 1985-02-14 | 442 | 450 | 442 | 450 | 17,000 | 3,968.25 |
| 1985-02-07 | 469 | 469 | 467 | 467 | 3,000 | 4,118.17 |
| 1985-02-06 | 460 | 470 | 460 | 470 | 14,000 | 4,144.62 |
| 1985-02-05 | 460 | 460 | 460 | 460 | 4,000 | 4,056.44 |
| 1985-02-04 | 459 | 459 | 455 | 455 | 10,000 | 4,012.35 |
| 1985-02-02 | 450 | 450 | 450 | 450 | 5,000 | 3,968.25 |
| 1985-01-31 | 441 | 441 | 441 | 441 | 16,000 | 3,888.89 |
| 1985-01-28 | 465 | 465 | 460 | 460 | 3,000 | 4,056.44 |
| 1985-01-26 | 465 | 465 | 465 | 465 | 7,000 | 4,100.53 |
| 1985-01-25 | 470 | 470 | 465 | 465 | 27,000 | 4,100.53 |
| 1985-01-24 | 465 | 465 | 465 | 465 | 14,000 | 4,100.53 |
| 1985-01-23 | 465 | 465 | 465 | 465 | 9,000 | 4,100.53 |
| 1985-01-22 | 479 | 479 | 474 | 474 | 3,000 | 4,179.89 |
| 1985-01-21 | 479 | 479 | 479 | 479 | 2,000 | 4,223.99 |
| 1985-01-19 | 480 | 490 | 480 | 490 | 33,000 | 4,320.99 |
| 1985-01-18 | 470 | 480 | 465 | 480 | 47,000 | 4,232.80 |
| 1985-01-17 | 459 | 470 | 455 | 470 | 36,000 | 4,144.62 |
| 1985-01-16 | 450 | 450 | 445 | 445 | 26,000 | 3,924.16 |
| 1985-01-14 | 445 | 445 | 440 | 440 | 22,000 | 3,880.07 |
| 1985-01-11 | 452 | 452 | 450 | 450 | 43,000 | 3,968.25 |
| 1985-01-10 | 455 | 455 | 455 | 455 | 21,000 | 4,012.35 |
| 1985-01-09 | 459 | 459 | 455 | 455 | 27,000 | 4,012.35 |
| 1985-01-08 | 455 | 460 | 455 | 455 | 33,000 | 4,012.35 |
| 1985-01-07 | 460 | 460 | 460 | 460 | 31,000 | 4,056.44 |
| 1985-01-05 | 460 | 460 | 459 | 460 | 35,000 | 4,056.44 |
| 1985-01-04 | 461 | 461 | 459 | 460 | 87,000 | 4,056.44 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1986-09-26]1株→1.08株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.1株
