2206 江崎グリコ(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 | 662 | 674 | 662 | 674 | 58,000 | 1,114.05 |
| 1985-12-27 | 660 | 668 | 660 | 662 | 48,000 | 1,094.21 |
| 1985-12-26 | 670 | 670 | 660 | 660 | 143,000 | 1,090.91 |
| 1985-12-25 | 675 | 675 | 666 | 670 | 139,000 | 1,107.44 |
| 1985-12-24 | 670 | 673 | 670 | 670 | 222,000 | 1,107.44 |
| 1985-12-23 | 675 | 675 | 668 | 668 | 96,000 | 1,104.13 |
| 1985-12-21 | 668 | 672 | 668 | 668 | 97,000 | 1,104.13 |
| 1985-12-20 | 669 | 670 | 663 | 665 | 66,000 | 1,099.17 |
| 1985-12-19 | 665 | 668 | 663 | 668 | 177,000 | 1,104.13 |
| 1985-12-18 | 665 | 670 | 665 | 665 | 106,000 | 1,099.17 |
| 1985-12-17 | 675 | 675 | 665 | 665 | 107,000 | 1,099.17 |
| 1985-12-16 | 670 | 678 | 670 | 671 | 141,000 | 1,109.09 |
| 1985-12-13 | 668 | 668 | 665 | 665 | 64,000 | 1,099.17 |
| 1985-12-12 | 665 | 670 | 665 | 669 | 65,000 | 1,105.79 |
| 1985-12-11 | 660 | 665 | 658 | 665 | 106,000 | 1,099.17 |
| 1985-12-10 | 655 | 660 | 651 | 660 | 68,000 | 1,090.91 |
| 1985-12-09 | 657 | 660 | 650 | 659 | 26,000 | 1,089.26 |
| 1985-12-07 | 657 | 658 | 650 | 658 | 21,000 | 1,087.60 |
| 1985-12-06 | 651 | 658 | 651 | 658 | 17,000 | 1,087.60 |
| 1985-12-05 | 659 | 659 | 655 | 658 | 17,000 | 1,087.60 |
| 1985-12-04 | 651 | 660 | 651 | 660 | 137,000 | 1,090.91 |
| 1985-12-03 | 665 | 665 | 659 | 660 | 45,000 | 1,090.91 |
| 1985-12-02 | 660 | 673 | 660 | 666 | 88,000 | 1,100.83 |
| 1985-11-30 | 663 | 669 | 660 | 660 | 47,000 | 1,090.91 |
| 1985-11-29 | 675 | 675 | 665 | 673 | 187,000 | 1,112.40 |
| 1985-11-28 | 675 | 680 | 675 | 675 | 701,000 | 1,115.70 |
| 1985-11-27 | 650 | 675 | 650 | 670 | 605,000 | 1,107.44 |
| 1985-11-26 | 645 | 645 | 640 | 645 | 221,000 | 1,066.12 |
| 1985-11-25 | 645 | 645 | 640 | 645 | 232,000 | 1,066.12 |
| 1985-11-22 | 640 | 645 | 638 | 640 | 84,000 | 1,057.85 |
| 1985-11-21 | 630 | 631 | 630 | 630 | 38,000 | 1,041.32 |
| 1985-11-20 | 630 | 631 | 628 | 630 | 62,000 | 1,041.32 |
| 1985-11-19 | 630 | 630 | 626 | 630 | 13,000 | 1,041.32 |
| 1985-11-18 | 630 | 635 | 630 | 630 | 34,000 | 1,041.32 |
| 1985-11-16 | 629 | 629 | 621 | 621 | 8,000 | 1,026.45 |
| 1985-11-15 | 640 | 640 | 630 | 630 | 21,000 | 1,041.32 |
| 1985-11-14 | 640 | 640 | 620 | 630 | 179,000 | 1,041.32 |
| 1985-11-13 | 640 | 640 | 630 | 635 | 156,000 | 1,049.59 |
| 1985-11-12 | 635 | 638 | 633 | 637 | 95,000 | 1,052.89 |
| 1985-11-11 | 639 | 639 | 635 | 638 | 55,000 | 1,054.55 |
| 1985-11-08 | 635 | 645 | 626 | 630 | 209,000 | 1,041.32 |
| 1985-11-07 | 615 | 620 | 615 | 615 | 69,000 | 1,016.53 |
| 1985-11-06 | 610 | 610 | 600 | 610 | 108,000 | 1,008.26 |
| 1985-11-05 | 598 | 601 | 598 | 600 | 35,000 | 991.74 |
| 1985-11-02 | 605 | 605 | 600 | 600 | 51,000 | 991.74 |
| 1985-11-01 | 621 | 625 | 615 | 625 | 71,000 | 1,033.06 |
| 1985-10-30 | 590 | 590 | 585 | 586 | 80,000 | 968.60 |
| 1985-10-29 | 595 | 595 | 586 | 586 | 173,000 | 968.60 |
| 1985-10-28 | 600 | 600 | 590 | 600 | 55,000 | 991.74 |
| 1985-10-26 | 600 | 600 | 586 | 595 | 62,000 | 983.47 |
| 1985-10-25 | 610 | 610 | 601 | 607 | 83,000 | 1,003.31 |
| 1985-10-24 | 624 | 625 | 610 | 610 | 41,000 | 1,008.26 |
| 1985-10-23 | 620 | 625 | 620 | 625 | 20,000 | 1,033.06 |
| 1985-10-22 | 621 | 625 | 620 | 620 | 22,000 | 1,024.79 |
| 1985-10-21 | 625 | 625 | 620 | 620 | 23,000 | 1,024.79 |
| 1985-10-19 | 620 | 620 | 620 | 620 | 16,000 | 1,024.79 |
| 1985-10-18 | 625 | 625 | 620 | 620 | 31,000 | 1,024.79 |
| 1985-10-17 | 623 | 625 | 620 | 625 | 20,000 | 1,033.06 |
| 1985-10-16 | 630 | 630 | 625 | 626 | 30,000 | 1,034.71 |
| 1985-10-15 | 618 | 630 | 618 | 630 | 38,000 | 1,041.32 |
| 1985-10-14 | 625 | 626 | 618 | 618 | 16,000 | 1,021.49 |
| 1985-10-11 | 630 | 630 | 621 | 625 | 21,000 | 1,033.06 |
| 1985-10-09 | 620 | 635 | 620 | 620 | 34,000 | 1,024.79 |
| 1985-10-08 | 620 | 621 | 620 | 620 | 17,000 | 1,024.79 |
| 1985-10-07 | 619 | 619 | 618 | 619 | 22,000 | 1,023.14 |
| 1985-10-05 | 616 | 625 | 616 | 619 | 25,000 | 1,023.14 |
| 1985-10-04 | 616 | 620 | 616 | 618 | 28,000 | 1,021.49 |
| 1985-10-03 | 620 | 620 | 615 | 615 | 20,000 | 1,016.53 |
| 1985-10-02 | 620 | 620 | 610 | 620 | 27,000 | 1,024.79 |
| 1985-10-01 | 616 | 623 | 616 | 618 | 40,000 | 1,021.49 |
| 1985-09-30 | 621 | 621 | 620 | 620 | 12,000 | 1,024.79 |
| 1985-09-28 | 615 | 621 | 615 | 620 | 9,000 | 1,024.79 |
| 1985-09-27 | 617 | 620 | 610 | 610 | 54,000 | 1,008.26 |
| 1985-09-26 | 636 | 636 | 627 | 627 | 35,000 | 1,036.36 |
| 1985-09-25 | 650 | 650 | 630 | 639 | 38,000 | 1,056.20 |
| 1985-09-24 | 630 | 650 | 630 | 650 | 25,000 | 1,074.38 |
| 1985-09-21 | 639 | 639 | 630 | 630 | 13,000 | 1,041.32 |
| 1985-09-20 | 629 | 650 | 628 | 650 | 59,000 | 1,074.38 |
| 1985-09-19 | 629 | 635 | 627 | 627 | 14,000 | 1,036.36 |
| 1985-09-18 | 628 | 628 | 627 | 628 | 8,000 | 1,038.02 |
| 1985-09-17 | 629 | 640 | 627 | 627 | 21,000 | 1,036.36 |
| 1985-09-13 | 640 | 640 | 627 | 629 | 20,000 | 1,039.67 |
| 1985-09-12 | 630 | 640 | 626 | 640 | 17,000 | 1,057.85 |
| 1985-09-11 | 636 | 640 | 635 | 640 | 40,000 | 1,057.85 |
| 1985-09-10 | 639 | 640 | 638 | 638 | 36,000 | 1,054.55 |
| 1985-09-09 | 640 | 640 | 638 | 640 | 25,000 | 1,057.85 |
| 1985-09-07 | 648 | 648 | 620 | 620 | 34,000 | 1,024.79 |
| 1985-09-06 | 640 | 657 | 638 | 638 | 42,000 | 1,054.55 |
| 1985-09-05 | 640 | 640 | 636 | 637 | 15,000 | 1,052.89 |
| 1985-09-04 | 650 | 650 | 636 | 645 | 43,000 | 1,066.12 |
| 1985-09-03 | 655 | 655 | 650 | 650 | 42,000 | 1,074.38 |
| 1985-09-02 | 659 | 659 | 640 | 650 | 34,000 | 1,074.38 |
| 1985-08-31 | 651 | 660 | 650 | 650 | 8,000 | 1,074.38 |
| 1985-08-30 | 668 | 668 | 645 | 645 | 73,000 | 1,066.12 |
| 1985-08-29 | 660 | 665 | 650 | 652 | 132,000 | 1,077.69 |
| 1985-08-28 | 639 | 640 | 637 | 640 | 25,000 | 1,057.85 |
| 1985-08-27 | 649 | 649 | 635 | 636 | 42,000 | 1,051.24 |
| 1985-08-26 | 650 | 655 | 646 | 646 | 83,000 | 1,067.77 |
| 1985-08-24 | 669 | 669 | 650 | 650 | 70,000 | 1,074.38 |
| 1985-08-23 | 669 | 670 | 650 | 670 | 512,000 | 1,107.44 |
| 1985-08-22 | 625 | 670 | 625 | 670 | 488,000 | 1,107.44 |
| 1985-08-21 | 611 | 615 | 608 | 615 | 38,000 | 1,016.53 |
| 1985-08-20 | 611 | 612 | 608 | 608 | 107,000 | 1,004.96 |
| 1985-08-19 | 620 | 620 | 615 | 615 | 27,000 | 1,016.53 |
| 1985-08-17 | 610 | 616 | 608 | 616 | 22,000 | 1,018.18 |
| 1985-08-16 | 610 | 615 | 610 | 610 | 45,000 | 1,008.26 |
| 1985-08-15 | 608 | 615 | 608 | 614 | 35,000 | 1,014.88 |
| 1985-08-14 | 623 | 625 | 608 | 608 | 23,000 | 1,004.96 |
| 1985-08-13 | 629 | 630 | 620 | 620 | 43,000 | 1,024.79 |
| 1985-08-12 | 610 | 640 | 609 | 634 | 38,000 | 1,047.93 |
| 1985-08-09 | 605 | 607 | 603 | 607 | 11,000 | 1,003.31 |
| 1985-08-08 | 607 | 607 | 605 | 607 | 5,000 | 1,003.31 |
| 1985-08-07 | 605 | 610 | 605 | 607 | 55,000 | 1,003.31 |
| 1985-08-06 | 611 | 611 | 610 | 610 | 4,000 | 1,008.26 |
| 1985-08-05 | 592 | 610 | 592 | 610 | 26,000 | 1,008.26 |
| 1985-08-03 | 592 | 592 | 592 | 592 | 10,000 | 978.51 |
| 1985-08-02 | 620 | 620 | 618 | 618 | 35,000 | 1,021.49 |
| 1985-08-01 | 602 | 606 | 580 | 580 | 188,000 | 958.68 |
| 1985-07-31 | 600 | 601 | 580 | 582 | 80,000 | 961.98 |
| 1985-07-30 | 618 | 625 | 602 | 625 | 44,000 | 1,033.06 |
| 1985-07-29 | 620 | 625 | 615 | 616 | 41,000 | 1,018.18 |
| 1985-07-27 | 630 | 630 | 620 | 620 | 26,000 | 1,024.79 |
| 1985-07-26 | 630 | 630 | 620 | 620 | 58,000 | 1,024.79 |
| 1985-07-25 | 625 | 631 | 625 | 625 | 94,000 | 1,033.06 |
| 1985-07-24 | 630 | 631 | 630 | 631 | 46,000 | 1,042.98 |
| 1985-07-23 | 635 | 640 | 635 | 637 | 44,000 | 1,052.89 |
| 1985-07-22 | 635 | 635 | 630 | 635 | 28,000 | 1,049.59 |
| 1985-07-20 | 647 | 647 | 635 | 635 | 29,000 | 1,049.59 |
| 1985-07-19 | 635 | 650 | 635 | 637 | 26,000 | 1,052.89 |
| 1985-07-18 | 645 | 648 | 629 | 629 | 37,000 | 1,039.67 |
| 1985-07-17 | 626 | 639 | 625 | 626 | 43,000 | 1,034.71 |
| 1985-07-16 | 625 | 627 | 616 | 618 | 35,000 | 1,021.49 |
| 1985-07-15 | 628 | 645 | 610 | 620 | 77,000 | 1,024.79 |
| 1985-07-12 | 636 | 640 | 627 | 627 | 58,000 | 1,036.36 |
| 1985-07-11 | 645 | 648 | 635 | 635 | 53,000 | 1,049.59 |
| 1985-07-10 | 642 | 650 | 640 | 645 | 174,000 | 1,066.12 |
| 1985-07-09 | 640 | 650 | 640 | 645 | 99,000 | 1,066.12 |
| 1985-07-08 | 645 | 654 | 645 | 645 | 25,000 | 1,066.12 |
| 1985-07-06 | 644 | 650 | 640 | 641 | 41,000 | 1,059.50 |
| 1985-07-05 | 656 | 660 | 650 | 650 | 104,000 | 1,074.38 |
| 1985-07-04 | 665 | 665 | 650 | 650 | 110,000 | 1,074.38 |
| 1985-07-03 | 674 | 674 | 660 | 673 | 529,000 | 1,112.40 |
| 1985-07-02 | 645 | 679 | 641 | 678 | 1,150,000 | 1,120.66 |
| 1985-07-01 | 635 | 642 | 634 | 642 | 144,000 | 1,061.16 |
| 1985-06-29 | 633 | 635 | 625 | 625 | 39,000 | 1,033.06 |
| 1985-06-28 | 626 | 635 | 626 | 630 | 96,000 | 1,041.32 |
| 1985-06-27 | 640 | 642 | 623 | 626 | 192,000 | 1,034.71 |
| 1985-06-26 | 624 | 649 | 621 | 640 | 852,000 | 1,057.85 |
| 1985-06-25 | 610 | 623 | 609 | 619 | 217,000 | 1,023.14 |
| 1985-06-24 | 609 | 615 | 607 | 615 | 66,000 | 1,016.53 |
| 1985-06-22 | 610 | 610 | 605 | 606 | 93,000 | 1,001.65 |
| 1985-06-21 | 602 | 610 | 602 | 605 | 96,000 | 1,000 |
| 1985-06-20 | 590 | 610 | 590 | 600 | 71,000 | 991.74 |
| 1985-06-19 | 596 | 596 | 590 | 590 | 57,000 | 975.21 |
| 1985-06-18 | 600 | 600 | 590 | 590 | 58,000 | 975.21 |
| 1985-06-17 | 600 | 600 | 595 | 600 | 73,000 | 991.74 |
| 1985-06-15 | 600 | 600 | 600 | 600 | 41,000 | 991.74 |
| 1985-06-14 | 600 | 619 | 600 | 601 | 252,000 | 993.39 |
| 1985-06-13 | 585 | 600 | 584 | 584 | 153,000 | 965.29 |
| 1985-06-12 | 585 | 590 | 582 | 589 | 83,000 | 973.55 |
| 1985-06-11 | 581 | 589 | 581 | 588 | 46,000 | 971.90 |
| 1985-06-10 | 595 | 595 | 586 | 586 | 35,000 | 968.60 |
| 1985-06-07 | 609 | 609 | 585 | 599 | 122,000 | 990.08 |
| 1985-06-06 | 595 | 620 | 595 | 609 | 456,000 | 1,006.61 |
| 1985-06-05 | 580 | 590 | 576 | 590 | 148,000 | 975.21 |
| 1985-06-04 | 578 | 578 | 574 | 575 | 39,000 | 950.41 |
| 1985-06-03 | 580 | 580 | 574 | 575 | 49,000 | 950.41 |
| 1985-06-01 | 574 | 578 | 574 | 578 | 29,000 | 955.37 |
| 1985-05-31 | 578 | 578 | 573 | 575 | 45,000 | 950.41 |
| 1985-05-30 | 573 | 580 | 573 | 574 | 31,000 | 948.76 |
| 1985-05-29 | 580 | 580 | 572 | 572 | 49,000 | 945.46 |
| 1985-05-28 | 579 | 580 | 572 | 572 | 32,000 | 945.46 |
| 1985-05-27 | 582 | 584 | 576 | 579 | 26,000 | 957.03 |
| 1985-05-25 | 585 | 585 | 575 | 585 | 61,000 | 966.94 |
| 1985-05-24 | 580 | 585 | 578 | 582 | 98,000 | 961.98 |
| 1985-05-23 | 585 | 585 | 576 | 578 | 99,000 | 955.37 |
| 1985-05-22 | 581 | 581 | 575 | 575 | 69,000 | 950.41 |
| 1985-05-21 | 578 | 580 | 575 | 576 | 52,000 | 952.07 |
| 1985-05-20 | 572 | 578 | 572 | 578 | 15,000 | 955.37 |
| 1985-05-18 | 570 | 573 | 570 | 571 | 26,000 | 943.80 |
| 1985-05-17 | 575 | 578 | 570 | 570 | 34,000 | 942.15 |
| 1985-05-16 | 577 | 579 | 571 | 571 | 44,000 | 943.80 |
| 1985-05-15 | 575 | 580 | 569 | 580 | 59,000 | 958.68 |
| 1985-05-14 | 578 | 580 | 574 | 574 | 37,000 | 948.76 |
| 1985-05-13 | 570 | 576 | 570 | 573 | 20,000 | 947.11 |
| 1985-05-10 | 574 | 574 | 570 | 570 | 34,000 | 942.15 |
| 1985-05-09 | 575 | 575 | 572 | 572 | 11,000 | 945.46 |
| 1985-05-08 | 571 | 571 | 567 | 571 | 24,000 | 943.80 |
| 1985-05-07 | 568 | 570 | 560 | 560 | 25,000 | 925.62 |
| 1985-05-04 | 565 | 571 | 565 | 571 | 15,000 | 943.80 |
| 1985-05-02 | 563 | 566 | 563 | 566 | 32,000 | 935.54 |
| 1985-05-01 | 570 | 579 | 565 | 579 | 48,000 | 957.03 |
| 1985-04-30 | 579 | 579 | 571 | 571 | 22,000 | 943.80 |
| 1985-04-27 | 569 | 569 | 568 | 569 | 14,000 | 940.50 |
| 1985-04-26 | 567 | 568 | 567 | 568 | 23,000 | 938.84 |
| 1985-04-25 | 568 | 568 | 567 | 567 | 12,000 | 937.19 |
| 1985-04-24 | 580 | 583 | 565 | 567 | 21,000 | 937.19 |
| 1985-04-23 | 570 | 585 | 568 | 584 | 37,000 | 965.29 |
| 1985-04-22 | 565 | 570 | 565 | 570 | 3,000 | 942.15 |
| 1985-04-20 | 582 | 582 | 563 | 564 | 33,000 | 932.23 |
| 1985-04-19 | 563 | 585 | 560 | 585 | 51,000 | 966.94 |
| 1985-04-18 | 567 | 568 | 565 | 565 | 19,000 | 933.88 |
| 1985-04-17 | 563 | 570 | 563 | 570 | 29,000 | 942.15 |
| 1985-04-16 | 571 | 571 | 570 | 571 | 27,000 | 943.80 |
| 1985-04-15 | 570 | 585 | 570 | 571 | 25,000 | 943.80 |
| 1985-04-12 | 576 | 591 | 576 | 591 | 167,000 | 976.86 |
| 1985-04-11 | 575 | 585 | 575 | 580 | 37,000 | 958.68 |
| 1985-04-10 | 575 | 575 | 572 | 574 | 18,000 | 948.76 |
| 1985-04-09 | 577 | 577 | 572 | 574 | 16,000 | 948.76 |
| 1985-04-08 | 585 | 585 | 571 | 580 | 9,000 | 958.68 |
| 1985-04-06 | 575 | 585 | 575 | 585 | 9,000 | 966.94 |
| 1985-04-05 | 577 | 590 | 570 | 570 | 177,000 | 942.15 |
| 1985-04-04 | 568 | 568 | 562 | 562 | 27,000 | 928.93 |
| 1985-04-03 | 574 | 577 | 568 | 568 | 19,000 | 938.84 |
| 1985-04-02 | 574 | 575 | 574 | 575 | 90,000 | 950.41 |
| 1985-04-01 | 570 | 575 | 565 | 574 | 25,000 | 948.76 |
| 1985-03-30 | 570 | 570 | 565 | 565 | 10,000 | 933.88 |
| 1985-03-29 | 585 | 585 | 565 | 577 | 39,000 | 953.72 |
| 1985-03-28 | 561 | 586 | 560 | 585 | 61,000 | 966.94 |
| 1985-03-27 | 559 | 561 | 555 | 560 | 26,000 | 925.62 |
| 1985-03-26 | 562 | 563 | 560 | 563 | 50,000 | 930.58 |
| 1985-03-25 | 561 | 572 | 560 | 564 | 32,000 | 932.23 |
| 1985-03-23 | 575 | 575 | 560 | 560 | 18,000 | 925.62 |
| 1985-03-22 | 575 | 575 | 570 | 570 | 18,000 | 942.15 |
| 1985-03-20 | 574 | 594 | 570 | 590 | 256,000 | 975.21 |
| 1985-03-19 | 550 | 564 | 550 | 564 | 97,000 | 932.23 |
| 1985-03-18 | 550 | 560 | 550 | 560 | 48,000 | 925.62 |
| 1985-03-16 | 555 | 564 | 555 | 564 | 54,000 | 932.23 |
| 1985-03-15 | 564 | 564 | 557 | 557 | 51,000 | 920.66 |
| 1985-03-14 | 564 | 564 | 557 | 557 | 31,000 | 920.66 |
| 1985-03-13 | 556 | 556 | 556 | 556 | 6,000 | 919.01 |
| 1985-03-12 | 564 | 564 | 556 | 556 | 30,000 | 919.01 |
| 1985-03-11 | 555 | 564 | 555 | 555 | 33,000 | 917.36 |
| 1985-03-08 | 556 | 557 | 556 | 556 | 31,000 | 919.01 |
| 1985-03-07 | 565 | 565 | 560 | 560 | 46,000 | 925.62 |
| 1985-03-06 | 565 | 565 | 560 | 565 | 41,000 | 933.88 |
| 1985-03-05 | 560 | 565 | 556 | 565 | 16,000 | 933.88 |
| 1985-03-04 | 560 | 565 | 555 | 560 | 26,000 | 925.62 |
| 1985-03-02 | 565 | 565 | 555 | 556 | 61,000 | 919.01 |
| 1985-03-01 | 579 | 580 | 560 | 560 | 136,000 | 925.62 |
| 1985-02-28 | 595 | 598 | 570 | 579 | 291,000 | 957.03 |
| 1985-02-27 | 556 | 565 | 556 | 565 | 45,000 | 933.88 |
| 1985-02-26 | 556 | 560 | 555 | 560 | 65,000 | 925.62 |
| 1985-02-25 | 566 | 566 | 555 | 556 | 50,000 | 919.01 |
| 1985-02-23 | 555 | 557 | 550 | 556 | 79,000 | 919.01 |
| 1985-02-22 | 557 | 558 | 556 | 556 | 63,000 | 919.01 |
| 1985-02-21 | 554 | 556 | 553 | 556 | 64,000 | 919.01 |
| 1985-02-20 | 552 | 555 | 550 | 555 | 44,000 | 917.36 |
| 1985-02-19 | 555 | 556 | 550 | 555 | 33,000 | 917.36 |
| 1985-02-18 | 558 | 558 | 549 | 556 | 45,000 | 919.01 |
| 1985-02-16 | 540 | 558 | 540 | 558 | 192,000 | 922.31 |
| 1985-02-15 | 550 | 600 | 544 | 592 | 592,000 | 978.51 |
| 1985-02-14 | 549 | 550 | 545 | 545 | 54,000 | 900.83 |
| 1985-02-13 | 540 | 549 | 539 | 548 | 71,000 | 905.79 |
| 1985-02-12 | 540 | 545 | 539 | 540 | 51,000 | 892.56 |
| 1985-02-08 | 541 | 541 | 539 | 540 | 22,000 | 892.56 |
| 1985-02-07 | 537 | 544 | 537 | 541 | 34,000 | 894.22 |
| 1985-02-06 | 540 | 542 | 537 | 537 | 24,000 | 887.60 |
| 1985-02-05 | 544 | 545 | 540 | 541 | 16,000 | 894.22 |
| 1985-02-04 | 539 | 545 | 536 | 545 | 17,000 | 900.83 |
| 1985-02-02 | 531 | 540 | 531 | 540 | 33,000 | 892.56 |
| 1985-02-01 | 547 | 547 | 545 | 545 | 70,000 | 900.83 |
| 1985-01-31 | 548 | 549 | 547 | 549 | 49,000 | 907.44 |
| 1985-01-30 | 545 | 545 | 544 | 545 | 43,000 | 900.83 |
| 1985-01-29 | 544 | 549 | 544 | 545 | 33,000 | 900.83 |
| 1985-01-28 | 545 | 548 | 545 | 545 | 36,000 | 900.83 |
| 1985-01-26 | 545 | 549 | 545 | 549 | 8,000 | 907.44 |
| 1985-01-25 | 545 | 549 | 545 | 545 | 33,000 | 900.83 |
| 1985-01-24 | 545 | 549 | 541 | 545 | 27,000 | 900.83 |
| 1985-01-23 | 546 | 549 | 540 | 546 | 35,000 | 902.48 |
| 1985-01-22 | 549 | 550 | 540 | 545 | 32,000 | 900.83 |
| 1985-01-21 | 545 | 550 | 545 | 550 | 52,000 | 909.09 |
| 1985-01-19 | 550 | 550 | 549 | 550 | 14,000 | 909.09 |
| 1985-01-18 | 550 | 555 | 540 | 540 | 38,000 | 892.56 |
| 1985-01-17 | 545 | 550 | 541 | 550 | 50,000 | 909.09 |
| 1985-01-16 | 551 | 560 | 540 | 548 | 100,000 | 905.79 |
| 1985-01-14 | 549 | 549 | 549 | 549 | 49,000 | 907.44 |
| 1985-01-11 | 540 | 550 | 531 | 549 | 119,000 | 907.44 |
| 1985-01-10 | 535 | 540 | 530 | 530 | 48,000 | 876.03 |
| 1985-01-09 | 540 | 540 | 530 | 530 | 34,000 | 876.03 |
| 1985-01-08 | 544 | 544 | 530 | 540 | 49,000 | 892.56 |
| 1985-01-07 | 530 | 541 | 530 | 541 | 35,000 | 894.22 |
| 1985-01-05 | 525 | 526 | 525 | 526 | 12,000 | 869.42 |
| 1985-01-04 | 518 | 520 | 518 | 520 | 16,000 | 859.50 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
