2207 名糖産業(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 | 2,130 | 2,130 | 2,070 | 2,090 | 35,000 | 2,029.13 |
| 1985-12-27 | 2,150 | 2,150 | 2,100 | 2,130 | 111,000 | 2,067.96 |
| 1985-12-26 | 2,180 | 2,210 | 2,120 | 2,150 | 165,000 | 2,087.38 |
| 1985-12-25 | 2,170 | 2,230 | 2,160 | 2,210 | 56,000 | 2,145.63 |
| 1985-12-24 | 2,300 | 2,300 | 2,170 | 2,180 | 94,000 | 2,116.50 |
| 1985-12-23 | 2,300 | 2,350 | 2,260 | 2,260 | 96,000 | 2,194.17 |
| 1985-12-21 | 2,390 | 2,390 | 2,300 | 2,300 | 72,000 | 2,233.01 |
| 1985-12-20 | 2,390 | 2,420 | 2,350 | 2,370 | 251,000 | 2,300.97 |
| 1985-12-19 | 2,290 | 2,420 | 2,250 | 2,330 | 271,000 | 2,262.14 |
| 1985-12-18 | 2,400 | 2,430 | 2,330 | 2,330 | 258,000 | 2,262.14 |
| 1985-12-17 | 2,370 | 2,530 | 2,330 | 2,370 | 824,000 | 2,300.97 |
| 1985-12-16 | 2,070 | 2,420 | 2,070 | 2,410 | 1,113,000 | 2,339.81 |
| 1985-12-13 | 2,050 | 2,080 | 2,010 | 2,020 | 127,000 | 1,961.17 |
| 1985-12-12 | 1,900 | 2,050 | 1,900 | 2,040 | 261,000 | 1,980.58 |
| 1985-12-11 | 1,950 | 1,980 | 1,930 | 1,930 | 133,000 | 1,873.79 |
| 1985-12-10 | 1,890 | 1,940 | 1,890 | 1,930 | 55,000 | 1,873.79 |
| 1985-12-09 | 1,870 | 1,930 | 1,860 | 1,860 | 34,000 | 1,805.83 |
| 1985-12-07 | 1,850 | 1,870 | 1,850 | 1,850 | 11,000 | 1,796.12 |
| 1985-12-06 | 1,880 | 1,900 | 1,850 | 1,850 | 21,000 | 1,796.12 |
| 1985-12-05 | 1,900 | 1,940 | 1,860 | 1,860 | 43,000 | 1,805.83 |
| 1985-12-04 | 1,820 | 1,900 | 1,820 | 1,890 | 39,000 | 1,834.95 |
| 1985-12-03 | 1,780 | 1,780 | 1,750 | 1,750 | 54,000 | 1,699.03 |
| 1985-12-02 | 1,800 | 1,800 | 1,770 | 1,770 | 16,000 | 1,718.45 |
| 1985-11-30 | 1,770 | 1,780 | 1,770 | 1,770 | 15,000 | 1,718.45 |
| 1985-11-29 | 1,760 | 1,780 | 1,760 | 1,760 | 21,000 | 1,708.74 |
| 1985-11-28 | 1,760 | 1,770 | 1,760 | 1,760 | 5,000 | 1,708.74 |
| 1985-11-27 | 1,770 | 1,790 | 1,750 | 1,750 | 20,000 | 1,699.03 |
| 1985-11-26 | 1,770 | 1,800 | 1,750 | 1,790 | 16,000 | 1,737.86 |
| 1985-11-25 | 1,780 | 1,780 | 1,770 | 1,770 | 21,000 | 1,718.45 |
| 1985-11-22 | 1,790 | 1,800 | 1,780 | 1,780 | 20,000 | 1,728.16 |
| 1985-11-21 | 1,800 | 1,840 | 1,780 | 1,780 | 29,000 | 1,728.16 |
| 1985-11-20 | 1,800 | 1,800 | 1,780 | 1,800 | 18,000 | 1,747.57 |
| 1985-11-19 | 1,800 | 1,820 | 1,770 | 1,790 | 31,000 | 1,737.86 |
| 1985-11-18 | 1,810 | 1,820 | 1,770 | 1,820 | 18,000 | 1,766.99 |
| 1985-11-16 | 1,840 | 1,840 | 1,840 | 1,840 | 18,000 | 1,786.41 |
| 1985-11-15 | 1,910 | 1,920 | 1,870 | 1,870 | 28,000 | 1,815.53 |
| 1985-11-14 | 1,930 | 1,940 | 1,900 | 1,930 | 42,000 | 1,873.79 |
| 1985-11-13 | 1,870 | 2,000 | 1,870 | 1,900 | 83,000 | 1,844.66 |
| 1985-11-12 | 1,950 | 1,950 | 1,850 | 1,870 | 55,000 | 1,815.53 |
| 1985-11-11 | 2,060 | 2,080 | 1,950 | 1,960 | 234,000 | 1,902.91 |
| 1985-11-08 | 1,820 | 2,050 | 1,800 | 2,020 | 281,000 | 1,961.17 |
| 1985-11-07 | 1,680 | 1,760 | 1,670 | 1,760 | 24,000 | 1,708.74 |
| 1985-11-06 | 1,650 | 1,670 | 1,650 | 1,670 | 46,000 | 1,621.36 |
| 1985-11-05 | 1,690 | 1,690 | 1,650 | 1,650 | 38,000 | 1,601.94 |
| 1985-11-02 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 1,640.78 |
| 1985-11-01 | 1,700 | 1,710 | 1,690 | 1,690 | 25,000 | 1,640.78 |
| 1985-10-31 | 1,700 | 1,700 | 1,690 | 1,690 | 26,000 | 1,640.78 |
| 1985-10-30 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 | 1,650.49 |
| 1985-10-29 | 1,700 | 1,710 | 1,690 | 1,700 | 28,000 | 1,650.49 |
| 1985-10-28 | 1,720 | 1,730 | 1,690 | 1,710 | 27,000 | 1,660.19 |
| 1985-10-26 | 1,700 | 1,700 | 1,670 | 1,690 | 26,000 | 1,640.78 |
| 1985-10-25 | 1,740 | 1,750 | 1,700 | 1,700 | 17,000 | 1,650.49 |
| 1985-10-24 | 1,750 | 1,750 | 1,700 | 1,710 | 22,000 | 1,660.19 |
| 1985-10-23 | 1,760 | 1,780 | 1,750 | 1,750 | 9,000 | 1,699.03 |
| 1985-10-22 | 1,780 | 1,790 | 1,760 | 1,760 | 12,000 | 1,708.74 |
| 1985-10-21 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 1,699.03 |
| 1985-10-19 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,737.86 |
| 1985-10-18 | 1,730 | 1,790 | 1,730 | 1,790 | 14,000 | 1,737.86 |
| 1985-10-17 | 1,780 | 1,800 | 1,720 | 1,720 | 20,000 | 1,669.90 |
| 1985-10-16 | 1,770 | 1,800 | 1,750 | 1,800 | 31,000 | 1,747.57 |
| 1985-10-15 | 1,780 | 1,820 | 1,750 | 1,780 | 35,000 | 1,728.16 |
| 1985-10-14 | 1,710 | 1,770 | 1,700 | 1,760 | 15,000 | 1,708.74 |
| 1985-10-11 | 1,740 | 1,740 | 1,700 | 1,700 | 21,000 | 1,650.49 |
| 1985-10-09 | 1,710 | 1,720 | 1,710 | 1,710 | 11,000 | 1,660.19 |
| 1985-10-08 | 1,790 | 1,790 | 1,740 | 1,770 | 10,000 | 1,718.45 |
| 1985-10-07 | 1,750 | 1,820 | 1,750 | 1,800 | 38,000 | 1,747.57 |
| 1985-10-05 | 1,700 | 1,770 | 1,690 | 1,750 | 16,000 | 1,699.03 |
| 1985-10-04 | 1,670 | 1,690 | 1,670 | 1,690 | 30,000 | 1,640.78 |
| 1985-10-03 | 1,700 | 1,700 | 1,660 | 1,700 | 25,000 | 1,650.49 |
| 1985-10-02 | 1,730 | 1,750 | 1,730 | 1,750 | 11,000 | 1,699.03 |
| 1985-09-30 | 1,830 | 1,830 | 1,750 | 1,820 | 41,000 | 1,766.99 |
| 1985-09-28 | 1,700 | 1,800 | 1,700 | 1,800 | 26,000 | 1,747.57 |
| 1985-09-27 | 1,760 | 1,760 | 1,700 | 1,700 | 27,000 | 1,650.49 |
| 1985-09-26 | 1,810 | 1,830 | 1,780 | 1,780 | 65,000 | 1,728.16 |
| 1985-09-25 | 1,850 | 1,860 | 1,810 | 1,810 | 53,000 | 1,757.28 |
| 1985-09-24 | 1,900 | 1,900 | 1,850 | 1,850 | 22,000 | 1,796.12 |
| 1985-09-21 | 1,880 | 1,880 | 1,880 | 1,880 | 18,000 | 1,825.24 |
| 1985-09-20 | 1,930 | 1,930 | 1,850 | 1,850 | 30,000 | 1,796.12 |
| 1985-09-19 | 1,860 | 1,950 | 1,860 | 1,950 | 35,000 | 1,893.20 |
| 1985-09-18 | 1,870 | 1,900 | 1,850 | 1,860 | 35,000 | 1,805.83 |
| 1985-09-17 | 1,930 | 1,930 | 1,890 | 1,890 | 13,000 | 1,834.95 |
| 1985-09-13 | 1,910 | 1,950 | 1,890 | 1,950 | 59,000 | 1,893.20 |
| 1985-09-12 | 1,980 | 1,990 | 1,930 | 1,930 | 20,000 | 1,873.79 |
| 1985-09-11 | 1,980 | 2,000 | 1,950 | 1,990 | 22,000 | 1,932.04 |
| 1985-09-10 | 1,980 | 1,980 | 1,950 | 1,970 | 23,000 | 1,912.62 |
| 1985-09-09 | 2,020 | 2,020 | 1,980 | 1,980 | 21,000 | 1,922.33 |
| 1985-09-07 | 2,080 | 2,090 | 1,990 | 1,990 | 31,000 | 1,932.04 |
| 1985-09-06 | 2,140 | 2,140 | 2,100 | 2,110 | 34,000 | 2,048.54 |
| 1985-09-05 | 2,200 | 2,220 | 2,150 | 2,150 | 60,000 | 2,087.38 |
| 1985-09-04 | 2,190 | 2,200 | 2,120 | 2,200 | 91,000 | 2,135.92 |
| 1985-09-03 | 2,260 | 2,280 | 2,080 | 2,150 | 440,000 | 2,087.38 |
| 1985-08-31 | 1,890 | 1,910 | 1,870 | 1,880 | 27,000 | 1,825.24 |
| 1985-08-30 | 1,860 | 1,900 | 1,860 | 1,880 | 13,000 | 1,825.24 |
| 1985-08-29 | 1,850 | 1,860 | 1,850 | 1,850 | 35,000 | 1,796.12 |
| 1985-08-28 | 1,910 | 1,930 | 1,850 | 1,850 | 50,000 | 1,796.12 |
| 1985-08-27 | 1,930 | 1,930 | 1,910 | 1,910 | 18,000 | 1,854.37 |
| 1985-08-26 | 1,930 | 1,930 | 1,910 | 1,910 | 14,000 | 1,854.37 |
| 1985-08-24 | 1,930 | 1,930 | 1,920 | 1,930 | 11,000 | 1,873.79 |
| 1985-08-23 | 1,900 | 1,930 | 1,900 | 1,930 | 22,000 | 1,873.79 |
| 1985-08-22 | 1,920 | 1,950 | 1,920 | 1,920 | 20,000 | 1,864.08 |
| 1985-08-21 | 1,910 | 1,950 | 1,900 | 1,950 | 12,000 | 1,893.20 |
| 1985-08-20 | 1,960 | 1,960 | 1,910 | 1,910 | 18,000 | 1,854.37 |
| 1985-08-19 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,893.20 |
| 1985-08-17 | 1,910 | 1,920 | 1,900 | 1,920 | 24,000 | 1,864.08 |
| 1985-08-16 | 1,910 | 1,920 | 1,900 | 1,910 | 23,000 | 1,854.37 |
| 1985-08-15 | 1,910 | 1,920 | 1,900 | 1,900 | 28,000 | 1,844.66 |
| 1985-08-14 | 1,930 | 1,930 | 1,900 | 1,920 | 7,000 | 1,864.08 |
| 1985-08-13 | 1,920 | 1,920 | 1,900 | 1,900 | 32,000 | 1,844.66 |
| 1985-08-12 | 1,930 | 1,930 | 1,920 | 1,920 | 20,000 | 1,864.08 |
| 1985-08-09 | 1,920 | 1,950 | 1,910 | 1,920 | 31,000 | 1,864.08 |
| 1985-08-08 | 2,000 | 2,000 | 1,920 | 1,920 | 60,000 | 1,864.08 |
| 1985-08-07 | 1,970 | 2,000 | 1,960 | 2,000 | 33,000 | 1,941.75 |
| 1985-08-06 | 1,980 | 1,990 | 1,980 | 1,990 | 7,000 | 1,932.04 |
| 1985-08-05 | 1,990 | 2,000 | 1,970 | 1,970 | 6,000 | 1,912.62 |
| 1985-08-03 | 2,000 | 2,000 | 1,960 | 1,990 | 16,000 | 1,932.04 |
| 1985-08-02 | 1,990 | 2,000 | 1,960 | 1,980 | 37,000 | 1,922.33 |
| 1985-08-01 | 2,060 | 2,070 | 1,960 | 1,960 | 57,000 | 1,902.91 |
| 1985-07-31 | 1,950 | 2,060 | 1,950 | 2,050 | 18,000 | 1,990.29 |
| 1985-07-30 | 1,960 | 1,960 | 1,940 | 1,960 | 35,000 | 1,902.91 |
| 1985-07-29 | 1,980 | 1,980 | 1,950 | 1,960 | 34,000 | 1,902.91 |
| 1985-07-27 | 2,000 | 2,030 | 1,980 | 1,990 | 20,000 | 1,932.04 |
| 1985-07-26 | 2,010 | 2,020 | 2,010 | 2,010 | 27,000 | 1,951.46 |
| 1985-07-25 | 2,050 | 2,060 | 2,000 | 2,020 | 28,000 | 1,961.17 |
| 1985-07-24 | 2,060 | 2,090 | 2,050 | 2,050 | 40,000 | 1,990.29 |
| 1985-07-23 | 2,030 | 2,040 | 2,020 | 2,020 | 12,000 | 1,961.17 |
| 1985-07-22 | 2,020 | 2,050 | 2,010 | 2,020 | 12,000 | 1,961.17 |
| 1985-07-20 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 1,990.29 |
| 1985-07-19 | 2,160 | 2,160 | 2,090 | 2,120 | 25,000 | 2,058.25 |
| 1985-07-18 | 2,110 | 2,150 | 2,100 | 2,150 | 46,000 | 2,087.38 |
| 1985-07-16 | 1,970 | 2,010 | 1,970 | 1,980 | 44,000 | 1,922.33 |
| 1985-07-15 | 2,010 | 2,010 | 1,950 | 1,950 | 31,000 | 1,893.20 |
| 1985-07-12 | 2,020 | 2,030 | 2,000 | 2,010 | 53,000 | 1,951.46 |
| 1985-07-11 | 2,080 | 2,090 | 2,010 | 2,010 | 25,000 | 1,951.46 |
| 1985-07-10 | 2,080 | 2,080 | 2,050 | 2,080 | 27,000 | 2,019.42 |
| 1985-07-09 | 2,100 | 2,110 | 2,050 | 2,080 | 32,000 | 2,019.42 |
| 1985-07-08 | 2,120 | 2,120 | 2,100 | 2,100 | 26,000 | 2,038.83 |
| 1985-07-06 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 2,048.54 |
| 1985-07-05 | 2,190 | 2,190 | 2,100 | 2,100 | 41,000 | 2,038.83 |
| 1985-07-04 | 2,160 | 2,180 | 2,120 | 2,180 | 23,000 | 2,116.50 |
| 1985-07-03 | 2,120 | 2,160 | 2,120 | 2,120 | 30,000 | 2,058.25 |
| 1985-07-02 | 2,100 | 2,120 | 2,050 | 2,120 | 67,000 | 2,058.25 |
| 1985-07-01 | 2,120 | 2,130 | 2,080 | 2,100 | 73,000 | 2,038.83 |
| 1985-06-29 | 2,170 | 2,170 | 2,130 | 2,130 | 23,000 | 2,067.96 |
| 1985-06-28 | 2,130 | 2,250 | 2,130 | 2,210 | 56,000 | 2,145.63 |
| 1985-06-27 | 2,210 | 2,220 | 2,100 | 2,120 | 42,000 | 2,058.25 |
| 1985-06-26 | 2,360 | 2,360 | 2,240 | 2,250 | 149,000 | 2,184.47 |
| 1985-06-25 | 2,190 | 2,310 | 2,180 | 2,300 | 74,000 | 2,233.01 |
| 1985-06-24 | 2,020 | 2,170 | 2,020 | 2,170 | 155,000 | 2,106.80 |
| 1985-06-22 | 1,990 | 2,010 | 1,980 | 2,010 | 123,000 | 1,951.46 |
| 1985-06-21 | 2,060 | 2,060 | 1,980 | 1,980 | 96,000 | 1,922.33 |
| 1985-06-20 | 2,160 | 2,160 | 2,070 | 2,070 | 50,000 | 2,009.71 |
| 1985-06-19 | 2,140 | 2,160 | 2,110 | 2,160 | 14,000 | 2,097.09 |
| 1985-06-18 | 2,150 | 2,150 | 2,100 | 2,110 | 29,000 | 2,048.54 |
| 1985-06-17 | 2,130 | 2,200 | 2,130 | 2,180 | 23,000 | 2,116.50 |
| 1985-06-15 | 2,140 | 2,150 | 2,140 | 2,140 | 25,000 | 2,077.67 |
| 1985-06-14 | 2,130 | 2,150 | 2,100 | 2,130 | 65,000 | 2,067.96 |
| 1985-06-13 | 2,130 | 2,140 | 2,110 | 2,130 | 54,000 | 2,067.96 |
| 1985-06-12 | 2,150 | 2,150 | 2,130 | 2,140 | 34,000 | 2,077.67 |
| 1985-06-11 | 2,150 | 2,160 | 2,120 | 2,160 | 31,000 | 2,097.09 |
| 1985-06-10 | 2,190 | 2,190 | 2,160 | 2,190 | 13,000 | 2,126.21 |
| 1985-06-07 | 2,250 | 2,270 | 2,250 | 2,270 | 4,000 | 2,203.88 |
| 1985-06-06 | 2,360 | 2,390 | 2,290 | 2,290 | 30,000 | 2,223.30 |
| 1985-06-05 | 2,340 | 2,340 | 2,320 | 2,340 | 43,000 | 2,271.84 |
| 1985-06-04 | 2,100 | 2,110 | 2,090 | 2,100 | 27,000 | 2,038.83 |
| 1985-06-03 | 2,250 | 2,250 | 2,120 | 2,120 | 37,000 | 2,058.25 |
| 1985-06-01 | 2,350 | 2,350 | 2,290 | 2,290 | 20,000 | 2,223.30 |
| 1985-05-31 | 2,300 | 2,350 | 2,300 | 2,350 | 40,000 | 2,281.55 |
| 1985-05-30 | 2,350 | 2,350 | 2,310 | 2,310 | 45,000 | 2,242.72 |
| 1985-05-29 | 2,430 | 2,450 | 2,370 | 2,370 | 43,000 | 2,300.97 |
| 1985-05-28 | 2,450 | 2,460 | 2,430 | 2,440 | 11,000 | 2,368.93 |
| 1985-05-27 | 2,420 | 2,470 | 2,410 | 2,470 | 21,000 | 2,398.06 |
| 1985-05-25 | 2,450 | 2,500 | 2,400 | 2,420 | 18,000 | 2,349.51 |
| 1985-05-24 | 2,550 | 2,550 | 2,450 | 2,450 | 37,000 | 2,378.64 |
| 1985-05-23 | 2,640 | 2,640 | 2,520 | 2,520 | 24,000 | 2,446.60 |
| 1985-05-22 | 2,500 | 2,660 | 2,500 | 2,610 | 75,000 | 2,533.98 |
| 1985-05-21 | 2,500 | 2,550 | 2,500 | 2,520 | 29,000 | 2,446.60 |
| 1985-05-20 | 2,550 | 2,590 | 2,510 | 2,570 | 29,000 | 2,495.15 |
| 1985-05-18 | 2,640 | 2,640 | 2,550 | 2,550 | 25,000 | 2,475.73 |
| 1985-05-17 | 2,660 | 2,750 | 2,600 | 2,600 | 169,000 | 2,524.27 |
| 1985-05-16 | 2,490 | 2,650 | 2,470 | 2,650 | 124,000 | 2,572.82 |
| 1985-05-15 | 2,350 | 2,460 | 2,310 | 2,450 | 50,000 | 2,378.64 |
| 1985-05-14 | 2,390 | 2,390 | 2,300 | 2,350 | 36,000 | 2,281.55 |
| 1985-05-13 | 2,420 | 2,420 | 2,380 | 2,400 | 34,000 | 2,330.10 |
| 1985-05-10 | 2,380 | 2,470 | 2,380 | 2,450 | 41,000 | 2,378.64 |
| 1985-05-09 | 2,590 | 2,600 | 2,480 | 2,500 | 50,000 | 2,427.18 |
| 1985-05-08 | 2,620 | 2,620 | 2,570 | 2,600 | 33,000 | 2,524.27 |
| 1985-05-07 | 2,800 | 2,830 | 2,660 | 2,700 | 92,000 | 2,621.36 |
| 1985-05-04 | 2,730 | 2,800 | 2,710 | 2,780 | 94,000 | 2,699.03 |
| 1985-05-02 | 2,800 | 2,820 | 2,690 | 2,700 | 307,000 | 2,621.36 |
| 1985-05-01 | 2,500 | 2,700 | 2,500 | 2,700 | 170,000 | 2,621.36 |
| 1985-04-30 | 2,570 | 2,580 | 2,450 | 2,500 | 301,000 | 2,427.18 |
| 1985-04-27 | 2,490 | 2,490 | 2,490 | 2,490 | 69,000 | 2,417.48 |
| 1985-04-26 | 2,180 | 2,290 | 2,170 | 2,290 | 168,000 | 2,223.30 |
| 1985-04-25 | 2,020 | 2,100 | 2,020 | 2,090 | 93,000 | 2,029.13 |
| 1985-04-24 | 2,100 | 2,100 | 2,000 | 2,000 | 109,000 | 1,941.75 |
| 1985-04-23 | 2,070 | 2,090 | 2,070 | 2,080 | 40,000 | 2,019.42 |
| 1985-04-22 | 2,060 | 2,080 | 2,060 | 2,080 | 22,000 | 2,019.42 |
| 1985-04-20 | 2,100 | 2,130 | 2,050 | 2,050 | 69,000 | 1,990.29 |
| 1985-04-19 | 2,080 | 2,100 | 2,060 | 2,080 | 72,000 | 2,019.42 |
| 1985-04-18 | 2,310 | 2,320 | 2,100 | 2,100 | 137,000 | 2,038.83 |
| 1985-04-17 | 2,110 | 2,280 | 2,100 | 2,280 | 82,000 | 2,213.59 |
| 1985-04-16 | 2,180 | 2,180 | 2,080 | 2,080 | 197,000 | 2,019.42 |
| 1985-04-15 | 2,060 | 2,060 | 2,060 | 2,060 | 75,000 | 2,000 |
| 1985-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 66,000 | 1,844.66 |
| 1985-04-11 | 2,140 | 2,140 | 2,110 | 2,120 | 35,000 | 2,058.25 |
| 1985-04-10 | 2,210 | 2,220 | 2,110 | 2,150 | 40,000 | 2,087.38 |
| 1985-04-09 | 2,250 | 2,260 | 2,190 | 2,230 | 43,000 | 2,165.05 |
| 1985-04-08 | 2,280 | 2,300 | 2,200 | 2,270 | 43,000 | 2,203.88 |
| 1985-04-06 | 2,350 | 2,350 | 2,280 | 2,280 | 35,000 | 2,213.59 |
| 1985-04-05 | 2,410 | 2,410 | 2,350 | 2,370 | 38,000 | 2,300.97 |
| 1985-04-04 | 2,350 | 2,400 | 2,320 | 2,370 | 45,000 | 2,300.97 |
| 1985-04-03 | 2,400 | 2,500 | 2,400 | 2,400 | 61,000 | 2,330.10 |
| 1985-04-02 | 2,580 | 2,580 | 2,400 | 2,400 | 34,000 | 2,330.10 |
| 1985-04-01 | 2,650 | 2,650 | 2,550 | 2,550 | 31,000 | 2,475.73 |
| 1985-03-30 | 2,640 | 2,640 | 2,620 | 2,620 | 28,000 | 2,543.69 |
| 1985-03-29 | 2,490 | 2,560 | 2,410 | 2,560 | 65,000 | 2,485.44 |
| 1985-03-28 | 2,750 | 2,770 | 2,570 | 2,570 | 79,000 | 2,495.15 |
| 1985-03-27 | 2,820 | 2,820 | 2,760 | 2,820 | 575,000 | 2,737.86 |
| 1985-03-26 | 2,680 | 2,680 | 2,680 | 2,680 | 158,000 | 2,550.92 |
| 1985-03-25 | 2,480 | 2,480 | 2,480 | 2,480 | 82,000 | 2,360.56 |
| 1985-03-23 | 2,240 | 2,280 | 2,190 | 2,280 | 71,000 | 2,170.19 |
| 1985-03-22 | 2,420 | 2,440 | 2,250 | 2,250 | 117,000 | 2,141.63 |
| 1985-03-20 | 2,200 | 2,390 | 2,200 | 2,380 | 156,000 | 2,265.37 |
| 1985-03-19 | 2,600 | 2,600 | 2,400 | 2,400 | 170,000 | 2,284.41 |
| 1985-03-18 | 2,800 | 2,830 | 2,590 | 2,600 | 97,000 | 2,474.78 |
| 1985-03-16 | 2,600 | 2,790 | 2,600 | 2,790 | 168,000 | 2,655.63 |
| 1985-03-15 | 2,870 | 3,140 | 2,800 | 2,800 | 285,000 | 2,665.14 |
| 1985-03-12 | 3,550 | 3,550 | 3,550 | 3,550 | 31,000 | 3,379.02 |
| 1985-03-06 | 6,300 | 6,310 | 6,200 | 6,300 | 31,000 | 5,996.57 |
| 1985-03-05 | 6,800 | 6,850 | 6,610 | 6,610 | 35,000 | 6,291.64 |
| 1985-03-02 | 7,600 | 7,700 | 7,400 | 7,700 | 213,000 | 7,329.15 |
| 1985-03-01 | 7,250 | 7,600 | 7,070 | 7,500 | 230,000 | 7,138.78 |
| 1985-02-28 | 7,300 | 7,320 | 7,150 | 7,300 | 59,000 | 6,948.41 |
| 1985-02-27 | 7,330 | 7,450 | 7,200 | 7,290 | 51,000 | 6,938.89 |
| 1985-02-26 | 7,500 | 7,500 | 7,250 | 7,440 | 99,000 | 7,081.67 |
| 1985-02-25 | 7,450 | 7,640 | 7,350 | 7,450 | 105,000 | 7,091.19 |
| 1985-02-23 | 7,400 | 7,450 | 7,350 | 7,400 | 39,000 | 7,043.59 |
| 1985-02-22 | 7,300 | 7,500 | 7,250 | 7,450 | 116,000 | 7,091.19 |
| 1985-02-21 | 7,300 | 7,400 | 7,250 | 7,350 | 99,000 | 6,996 |
| 1985-02-20 | 7,490 | 7,490 | 7,300 | 7,350 | 28,000 | 6,996 |
| 1985-02-19 | 7,600 | 7,600 | 7,440 | 7,500 | 65,000 | 7,138.78 |
| 1985-02-18 | 7,610 | 7,700 | 7,610 | 7,610 | 167,000 | 7,243.48 |
| 1985-02-16 | 7,550 | 7,580 | 7,450 | 7,510 | 76,000 | 7,148.30 |
| 1985-02-15 | 7,300 | 7,490 | 7,200 | 7,490 | 118,000 | 7,129.26 |
| 1985-02-14 | 7,360 | 7,450 | 7,300 | 7,350 | 74,000 | 6,996 |
| 1985-02-13 | 7,430 | 7,500 | 7,380 | 7,400 | 41,000 | 7,043.59 |
| 1985-02-12 | 7,250 | 7,380 | 7,100 | 7,380 | 64,000 | 7,024.56 |
| 1985-02-08 | 7,380 | 7,400 | 7,200 | 7,330 | 49,000 | 6,976.97 |
| 1985-02-07 | 7,530 | 7,550 | 7,350 | 7,410 | 57,000 | 7,053.11 |
| 1985-02-06 | 7,480 | 7,680 | 7,300 | 7,550 | 138,000 | 7,186.37 |
| 1985-02-05 | 7,300 | 7,500 | 7,200 | 7,420 | 112,000 | 7,062.63 |
| 1985-02-04 | 6,900 | 7,200 | 6,900 | 7,100 | 62,000 | 6,758.04 |
| 1985-02-02 | 6,850 | 6,900 | 6,800 | 6,860 | 26,000 | 6,529.60 |
| 1985-02-01 | 7,000 | 7,050 | 6,840 | 6,940 | 69,000 | 6,605.75 |
| 1985-01-31 | 6,880 | 7,100 | 6,800 | 7,100 | 131,000 | 6,758.04 |
| 1985-01-30 | 6,290 | 6,800 | 6,290 | 6,750 | 153,000 | 6,424.90 |
| 1985-01-29 | 6,350 | 6,400 | 6,290 | 6,290 | 117,000 | 5,987.06 |
| 1985-01-28 | 6,950 | 6,950 | 6,950 | 6,950 | 28,000 | 6,615.27 |
| 1985-01-26 | 7,200 | 7,280 | 7,100 | 7,250 | 40,000 | 6,900.82 |
| 1985-01-25 | 7,450 | 7,450 | 7,280 | 7,280 | 39,000 | 6,929.37 |
| 1985-01-24 | 7,510 | 7,550 | 7,260 | 7,450 | 93,000 | 7,091.19 |
| 1985-01-23 | 7,750 | 7,800 | 7,600 | 7,600 | 34,000 | 7,233.96 |
| 1985-01-22 | 7,950 | 8,020 | 7,750 | 7,850 | 215,000 | 7,471.92 |
| 1985-01-21 | 7,800 | 7,950 | 7,800 | 7,860 | 182,000 | 7,481.44 |
| 1985-01-19 | 7,700 | 7,750 | 7,650 | 7,750 | 62,000 | 7,376.74 |
| 1985-01-18 | 7,850 | 7,860 | 7,700 | 7,770 | 175,000 | 7,395.77 |
| 1985-01-17 | 7,700 | 7,780 | 7,590 | 7,780 | 179,000 | 7,405.29 |
| 1985-01-16 | 7,500 | 7,630 | 7,460 | 7,630 | 84,000 | 7,262.52 |
| 1985-01-14 | 7,300 | 7,530 | 7,260 | 7,500 | 113,000 | 7,138.78 |
| 1985-01-11 | 7,280 | 7,420 | 7,200 | 7,320 | 70,000 | 6,967.45 |
| 1985-01-10 | 7,350 | 7,350 | 7,210 | 7,290 | 45,000 | 6,938.89 |
| 1985-01-09 | 7,540 | 7,600 | 7,390 | 7,390 | 52,000 | 7,034.08 |
| 1985-01-08 | 7,600 | 7,600 | 7,450 | 7,550 | 57,000 | 7,186.37 |
| 1985-01-07 | 7,410 | 7,610 | 7,410 | 7,500 | 96,000 | 7,138.78 |
| 1985-01-05 | 7,300 | 7,400 | 7,200 | 7,400 | 57,000 | 7,043.59 |
| 1985-01-04 | 7,380 | 7,500 | 7,280 | 7,400 | 95,000 | 7,043.59 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
