2211 (株)不二家 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 | 2,240 | 2,480 | 2,230 | 2,470 | 313,000 | 24,700 |
| 1985-12-27 | 2,190 | 2,240 | 2,190 | 2,240 | 42,000 | 22,400 |
| 1985-12-26 | 2,160 | 2,160 | 2,130 | 2,130 | 40,000 | 21,300 |
| 1985-12-25 | 2,110 | 2,200 | 2,110 | 2,160 | 55,000 | 21,600 |
| 1985-12-24 | 2,130 | 2,170 | 2,100 | 2,120 | 133,000 | 21,200 |
| 1985-12-23 | 2,270 | 2,300 | 2,210 | 2,210 | 69,000 | 22,100 |
| 1985-12-21 | 2,290 | 2,300 | 2,270 | 2,280 | 40,000 | 22,800 |
| 1985-12-20 | 2,300 | 2,300 | 2,270 | 2,270 | 72,000 | 22,700 |
| 1985-12-19 | 2,240 | 2,290 | 2,240 | 2,290 | 62,000 | 22,900 |
| 1985-12-18 | 2,190 | 2,240 | 2,190 | 2,240 | 89,000 | 22,400 |
| 1985-12-17 | 2,200 | 2,200 | 2,180 | 2,200 | 27,000 | 22,000 |
| 1985-12-16 | 2,120 | 2,160 | 2,120 | 2,160 | 11,000 | 21,600 |
| 1985-12-13 | 2,140 | 2,200 | 2,110 | 2,110 | 339,000 | 21,100 |
| 1985-12-12 | 2,200 | 2,200 | 2,100 | 2,130 | 431,000 | 21,300 |
| 1985-12-11 | 2,200 | 2,210 | 2,200 | 2,210 | 125,000 | 22,100 |
| 1985-12-10 | 2,160 | 2,200 | 2,130 | 2,190 | 92,000 | 21,900 |
| 1985-12-09 | 2,100 | 2,180 | 2,100 | 2,180 | 40,000 | 21,800 |
| 1985-12-07 | 2,090 | 2,120 | 2,090 | 2,120 | 14,000 | 21,200 |
| 1985-12-06 | 2,150 | 2,160 | 2,090 | 2,090 | 36,000 | 20,900 |
| 1985-12-05 | 2,130 | 2,150 | 2,130 | 2,150 | 47,000 | 21,500 |
| 1985-12-04 | 2,100 | 2,120 | 2,100 | 2,120 | 14,000 | 21,200 |
| 1985-12-03 | 2,070 | 2,100 | 2,070 | 2,080 | 45,000 | 20,800 |
| 1985-12-02 | 2,090 | 2,090 | 2,070 | 2,080 | 20,000 | 20,800 |
| 1985-11-30 | 2,100 | 2,110 | 2,080 | 2,100 | 69,000 | 21,000 |
| 1985-11-29 | 2,100 | 2,110 | 2,080 | 2,080 | 35,000 | 20,800 |
| 1985-11-28 | 2,060 | 2,060 | 2,050 | 2,060 | 28,000 | 20,600 |
| 1985-11-27 | 2,070 | 2,070 | 2,060 | 2,060 | 35,000 | 20,600 |
| 1985-11-26 | 2,090 | 2,090 | 2,060 | 2,070 | 54,000 | 20,700 |
| 1985-11-25 | 2,100 | 2,100 | 2,070 | 2,100 | 7,000 | 21,000 |
| 1985-11-22 | 2,100 | 2,100 | 2,090 | 2,100 | 55,000 | 21,000 |
| 1985-11-21 | 2,150 | 2,160 | 2,060 | 2,100 | 98,000 | 21,000 |
| 1985-11-20 | 2,200 | 2,210 | 2,150 | 2,160 | 88,000 | 21,600 |
| 1985-11-19 | 2,210 | 2,220 | 2,200 | 2,200 | 91,000 | 22,000 |
| 1985-11-18 | 2,010 | 2,220 | 2,010 | 2,220 | 118,000 | 22,200 |
| 1985-11-16 | 2,060 | 2,070 | 2,020 | 2,030 | 38,000 | 20,300 |
| 1985-11-15 | 2,060 | 2,080 | 2,050 | 2,080 | 14,000 | 20,800 |
| 1985-11-14 | 2,090 | 2,090 | 2,050 | 2,060 | 43,000 | 20,600 |
| 1985-11-13 | 2,080 | 2,100 | 2,070 | 2,090 | 60,000 | 20,900 |
| 1985-11-12 | 2,140 | 2,140 | 2,090 | 2,100 | 24,000 | 21,000 |
| 1985-11-11 | 2,190 | 2,190 | 2,150 | 2,150 | 117,000 | 21,500 |
| 1985-11-08 | 2,180 | 2,210 | 2,100 | 2,190 | 146,000 | 21,900 |
| 1985-11-07 | 2,210 | 2,230 | 2,210 | 2,220 | 76,000 | 22,200 |
| 1985-11-06 | 2,380 | 2,380 | 2,290 | 2,290 | 201,000 | 22,900 |
| 1985-11-05 | 2,280 | 2,370 | 2,250 | 2,340 | 294,000 | 23,400 |
| 1985-11-02 | 2,090 | 2,170 | 2,090 | 2,170 | 168,000 | 21,700 |
| 1985-11-01 | 2,070 | 2,110 | 2,070 | 2,090 | 113,000 | 20,900 |
| 1985-10-31 | 1,990 | 2,070 | 1,990 | 2,050 | 111,000 | 20,500 |
| 1985-10-30 | 1,950 | 2,010 | 1,950 | 1,960 | 48,000 | 19,600 |
| 1985-10-29 | 2,000 | 2,000 | 1,950 | 1,960 | 38,000 | 19,600 |
| 1985-10-28 | 1,920 | 2,020 | 1,920 | 2,020 | 144,000 | 20,200 |
| 1985-10-26 | 1,930 | 1,970 | 1,920 | 1,950 | 170,000 | 19,500 |
| 1985-10-25 | 1,890 | 1,970 | 1,880 | 1,950 | 257,000 | 19,500 |
| 1985-10-24 | 1,820 | 1,920 | 1,800 | 1,890 | 350,000 | 18,900 |
| 1985-10-23 | 1,670 | 1,890 | 1,660 | 1,870 | 557,000 | 18,700 |
| 1985-10-22 | 1,700 | 1,730 | 1,530 | 1,680 | 852,000 | 16,800 |
| 1985-10-21 | 1,940 | 1,940 | 1,690 | 1,760 | 444,000 | 17,600 |
| 1985-10-19 | 2,030 | 2,040 | 2,000 | 2,010 | 47,000 | 20,100 |
| 1985-10-18 | 2,100 | 2,100 | 2,040 | 2,100 | 54,000 | 21,000 |
| 1985-10-17 | 2,070 | 2,090 | 2,050 | 2,090 | 38,000 | 20,900 |
| 1985-10-16 | 2,090 | 2,100 | 2,070 | 2,070 | 28,000 | 20,700 |
| 1985-10-15 | 2,080 | 2,150 | 2,040 | 2,130 | 113,000 | 21,300 |
| 1985-10-14 | 2,090 | 2,090 | 2,080 | 2,080 | 9,000 | 20,800 |
| 1985-10-11 | 2,130 | 2,130 | 2,100 | 2,110 | 136,000 | 21,100 |
| 1985-10-09 | 2,120 | 2,130 | 2,110 | 2,120 | 153,000 | 21,200 |
| 1985-10-08 | 2,130 | 2,190 | 2,130 | 2,130 | 262,000 | 21,300 |
| 1985-10-07 | 2,090 | 2,130 | 2,090 | 2,130 | 24,000 | 21,300 |
| 1985-10-05 | 2,090 | 2,130 | 2,070 | 2,130 | 52,000 | 21,300 |
| 1985-10-04 | 2,130 | 2,140 | 2,090 | 2,130 | 64,000 | 21,300 |
| 1985-10-03 | 1,990 | 2,140 | 1,980 | 2,130 | 94,000 | 21,300 |
| 1985-10-02 | 1,980 | 1,990 | 1,970 | 1,980 | 37,000 | 19,800 |
| 1985-10-01 | 1,970 | 1,990 | 1,970 | 1,980 | 35,000 | 19,800 |
| 1985-09-30 | 1,980 | 1,990 | 1,950 | 1,990 | 34,000 | 19,900 |
| 1985-09-28 | 1,920 | 1,990 | 1,920 | 1,990 | 22,000 | 19,900 |
| 1985-09-27 | 1,930 | 1,940 | 1,930 | 1,940 | 34,000 | 19,400 |
| 1985-09-26 | 1,960 | 1,960 | 1,920 | 1,930 | 47,000 | 19,300 |
| 1985-09-25 | 1,990 | 2,000 | 1,970 | 1,970 | 44,000 | 19,700 |
| 1985-09-24 | 2,000 | 2,020 | 1,980 | 2,000 | 98,000 | 20,000 |
| 1985-09-21 | 2,000 | 2,050 | 1,980 | 2,030 | 86,000 | 20,300 |
| 1985-09-20 | 1,950 | 2,010 | 1,940 | 2,010 | 57,000 | 20,100 |
| 1985-09-19 | 2,000 | 2,000 | 1,920 | 1,960 | 46,000 | 19,600 |
| 1985-09-18 | 2,060 | 2,060 | 1,920 | 2,030 | 110,000 | 20,300 |
| 1985-09-17 | 2,060 | 2,070 | 2,060 | 2,070 | 29,000 | 20,700 |
| 1985-09-13 | 2,120 | 2,120 | 2,090 | 2,090 | 29,000 | 20,900 |
| 1985-09-12 | 2,080 | 2,100 | 2,070 | 2,080 | 129,000 | 20,800 |
| 1985-09-11 | 2,070 | 2,100 | 2,070 | 2,090 | 74,000 | 20,900 |
| 1985-09-10 | 2,080 | 2,090 | 2,070 | 2,070 | 33,000 | 20,700 |
| 1985-09-09 | 2,080 | 2,100 | 2,070 | 2,080 | 29,000 | 20,800 |
| 1985-09-07 | 2,130 | 2,130 | 2,080 | 2,080 | 50,000 | 20,800 |
| 1985-09-06 | 2,080 | 2,120 | 2,070 | 2,090 | 50,000 | 20,900 |
| 1985-09-05 | 2,050 | 2,090 | 2,050 | 2,070 | 34,000 | 20,700 |
| 1985-09-04 | 2,140 | 2,140 | 2,060 | 2,090 | 120,000 | 20,900 |
| 1985-09-03 | 1,980 | 2,180 | 1,970 | 2,120 | 640,000 | 21,200 |
| 1985-09-02 | 1,980 | 1,990 | 1,950 | 1,990 | 41,000 | 19,900 |
| 1985-08-31 | 1,960 | 1,970 | 1,930 | 1,960 | 74,000 | 19,600 |
| 1985-08-30 | 1,980 | 2,000 | 1,920 | 1,980 | 144,000 | 19,800 |
| 1985-08-29 | 2,100 | 2,100 | 2,010 | 2,050 | 158,000 | 20,500 |
| 1985-08-28 | 1,960 | 2,180 | 1,930 | 2,100 | 511,000 | 21,000 |
| 1985-08-27 | 1,830 | 1,880 | 1,810 | 1,880 | 137,000 | 18,800 |
| 1985-08-26 | 1,730 | 1,850 | 1,730 | 1,800 | 130,000 | 18,000 |
| 1985-08-24 | 1,700 | 1,740 | 1,700 | 1,740 | 104,000 | 17,400 |
| 1985-08-23 | 1,660 | 1,700 | 1,660 | 1,690 | 117,000 | 16,900 |
| 1985-08-22 | 1,610 | 1,660 | 1,610 | 1,650 | 84,000 | 16,500 |
| 1985-08-21 | 1,630 | 1,630 | 1,590 | 1,600 | 14,000 | 16,000 |
| 1985-08-20 | 1,580 | 1,650 | 1,580 | 1,630 | 132,000 | 16,300 |
| 1985-08-19 | 1,570 | 1,610 | 1,570 | 1,600 | 33,000 | 16,000 |
| 1985-08-17 | 1,570 | 1,570 | 1,550 | 1,550 | 31,000 | 15,500 |
| 1985-08-16 | 1,590 | 1,590 | 1,570 | 1,570 | 23,000 | 15,700 |
| 1985-08-15 | 1,610 | 1,610 | 1,570 | 1,580 | 57,000 | 15,800 |
| 1985-08-14 | 1,600 | 1,620 | 1,600 | 1,610 | 120,000 | 16,100 |
| 1985-08-13 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 15,700 |
| 1985-08-12 | 1,580 | 1,580 | 1,570 | 1,570 | 6,000 | 15,700 |
| 1985-08-09 | 1,590 | 1,620 | 1,570 | 1,590 | 65,000 | 15,900 |
| 1985-08-08 | 1,600 | 1,620 | 1,560 | 1,560 | 51,000 | 15,600 |
| 1985-08-07 | 1,600 | 1,600 | 1,570 | 1,570 | 21,000 | 15,700 |
| 1985-08-06 | 1,570 | 1,620 | 1,560 | 1,600 | 89,000 | 16,000 |
| 1985-08-05 | 1,550 | 1,620 | 1,550 | 1,560 | 90,000 | 15,600 |
| 1985-08-03 | 1,610 | 1,610 | 1,580 | 1,600 | 14,000 | 16,000 |
| 1985-08-02 | 1,560 | 1,610 | 1,560 | 1,610 | 32,000 | 16,100 |
| 1985-08-01 | 1,620 | 1,620 | 1,550 | 1,550 | 48,000 | 15,500 |
| 1985-07-31 | 1,580 | 1,620 | 1,580 | 1,620 | 76,000 | 16,200 |
| 1985-07-30 | 1,610 | 1,610 | 1,580 | 1,580 | 18,000 | 15,800 |
| 1985-07-29 | 1,580 | 1,630 | 1,580 | 1,610 | 48,000 | 16,100 |
| 1985-07-27 | 1,580 | 1,600 | 1,580 | 1,600 | 18,000 | 16,000 |
| 1985-07-26 | 1,580 | 1,630 | 1,580 | 1,580 | 33,000 | 15,800 |
| 1985-07-25 | 1,650 | 1,650 | 1,580 | 1,580 | 422,000 | 15,800 |
| 1985-07-24 | 1,530 | 1,680 | 1,510 | 1,660 | 1,056,000 | 16,600 |
| 1985-07-23 | 1,470 | 1,560 | 1,470 | 1,560 | 158,000 | 15,600 |
| 1985-07-22 | 1,460 | 1,520 | 1,440 | 1,520 | 98,000 | 15,200 |
| 1985-07-20 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1985-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 15,000 | 14,600 |
| 1985-07-18 | 1,530 | 1,530 | 1,460 | 1,460 | 77,000 | 14,600 |
| 1985-07-17 | 1,460 | 1,510 | 1,460 | 1,500 | 42,000 | 15,000 |
| 1985-07-16 | 1,470 | 1,480 | 1,460 | 1,460 | 77,000 | 14,600 |
| 1985-07-15 | 1,510 | 1,510 | 1,480 | 1,480 | 60,000 | 14,800 |
| 1985-07-12 | 1,520 | 1,550 | 1,520 | 1,540 | 89,000 | 15,400 |
| 1985-07-11 | 1,540 | 1,540 | 1,530 | 1,530 | 15,000 | 15,300 |
| 1985-07-10 | 1,550 | 1,550 | 1,530 | 1,550 | 69,000 | 15,500 |
| 1985-07-09 | 1,520 | 1,590 | 1,520 | 1,530 | 182,000 | 15,300 |
| 1985-07-08 | 1,500 | 1,520 | 1,480 | 1,480 | 65,000 | 14,800 |
| 1985-07-06 | 1,500 | 1,500 | 1,480 | 1,480 | 28,000 | 14,800 |
| 1985-07-05 | 1,460 | 1,500 | 1,450 | 1,480 | 50,000 | 14,800 |
| 1985-07-04 | 1,480 | 1,490 | 1,440 | 1,450 | 98,000 | 14,500 |
| 1985-07-03 | 1,530 | 1,530 | 1,490 | 1,490 | 47,000 | 14,900 |
| 1985-07-02 | 1,520 | 1,550 | 1,520 | 1,520 | 55,000 | 15,200 |
| 1985-07-01 | 1,540 | 1,540 | 1,490 | 1,520 | 86,000 | 15,200 |
| 1985-06-29 | 1,610 | 1,620 | 1,550 | 1,550 | 67,000 | 15,500 |
| 1985-06-28 | 1,580 | 1,640 | 1,560 | 1,620 | 619,000 | 16,200 |
| 1985-06-27 | 1,450 | 1,580 | 1,450 | 1,560 | 1,150,000 | 15,600 |
| 1985-06-26 | 1,440 | 1,460 | 1,410 | 1,460 | 258,000 | 14,600 |
| 1985-06-25 | 1,380 | 1,450 | 1,360 | 1,450 | 225,000 | 14,500 |
| 1985-06-24 | 1,400 | 1,400 | 1,380 | 1,380 | 84,000 | 13,800 |
| 1985-06-22 | 1,380 | 1,400 | 1,380 | 1,380 | 77,000 | 13,800 |
| 1985-06-21 | 1,430 | 1,430 | 1,360 | 1,400 | 407,000 | 14,000 |
| 1985-06-20 | 1,430 | 1,440 | 1,430 | 1,430 | 89,000 | 14,300 |
| 1985-06-19 | 1,430 | 1,450 | 1,430 | 1,450 | 183,000 | 14,500 |
| 1985-06-18 | 1,440 | 1,470 | 1,430 | 1,450 | 70,000 | 14,500 |
| 1985-06-17 | 1,470 | 1,470 | 1,450 | 1,450 | 54,000 | 14,500 |
| 1985-06-15 | 1,430 | 1,470 | 1,420 | 1,470 | 100,000 | 14,700 |
| 1985-06-14 | 1,420 | 1,460 | 1,400 | 1,450 | 281,000 | 14,500 |
| 1985-06-13 | 1,390 | 1,440 | 1,380 | 1,440 | 539,000 | 14,400 |
| 1985-06-12 | 1,440 | 1,450 | 1,400 | 1,400 | 596,000 | 14,000 |
| 1985-06-11 | 1,380 | 1,450 | 1,360 | 1,440 | 895,000 | 14,400 |
| 1985-06-10 | 1,370 | 1,430 | 1,360 | 1,400 | 360,000 | 14,000 |
| 1985-06-07 | 1,390 | 1,430 | 1,370 | 1,420 | 414,000 | 14,200 |
| 1985-06-06 | 1,380 | 1,440 | 1,350 | 1,390 | 909,000 | 13,900 |
| 1985-06-05 | 1,300 | 1,440 | 1,280 | 1,380 | 1,326,000 | 13,800 |
| 1985-06-04 | 1,230 | 1,300 | 1,220 | 1,300 | 674,000 | 13,000 |
| 1985-06-03 | 1,270 | 1,270 | 1,180 | 1,270 | 342,000 | 12,700 |
| 1985-06-01 | 1,240 | 1,270 | 1,210 | 1,270 | 557,000 | 12,700 |
| 1985-05-31 | 1,160 | 1,270 | 1,160 | 1,210 | 591,000 | 12,100 |
| 1985-05-30 | 1,140 | 1,160 | 1,120 | 1,160 | 273,000 | 11,600 |
| 1985-05-29 | 1,120 | 1,140 | 1,100 | 1,140 | 247,000 | 11,400 |
| 1985-05-28 | 1,070 | 1,140 | 1,070 | 1,130 | 189,000 | 11,300 |
| 1985-05-27 | 1,080 | 1,080 | 1,070 | 1,070 | 98,000 | 10,700 |
| 1985-05-25 | 1,080 | 1,090 | 1,070 | 1,090 | 54,000 | 10,900 |
| 1985-05-24 | 1,080 | 1,100 | 1,080 | 1,100 | 87,000 | 11,000 |
| 1985-05-23 | 1,100 | 1,110 | 1,070 | 1,100 | 136,000 | 11,000 |
| 1985-05-22 | 1,140 | 1,150 | 1,100 | 1,100 | 214,000 | 11,000 |
| 1985-05-21 | 1,080 | 1,150 | 1,070 | 1,150 | 280,000 | 11,500 |
| 1985-05-20 | 1,100 | 1,100 | 1,060 | 1,090 | 92,000 | 10,900 |
| 1985-05-18 | 1,040 | 1,110 | 1,040 | 1,100 | 226,000 | 11,000 |
| 1985-05-17 | 1,050 | 1,070 | 1,030 | 1,050 | 108,000 | 10,500 |
| 1985-05-16 | 1,060 | 1,070 | 1,050 | 1,050 | 69,000 | 10,500 |
| 1985-05-15 | 1,080 | 1,080 | 1,050 | 1,080 | 233,000 | 10,800 |
| 1985-05-14 | 1,080 | 1,090 | 1,060 | 1,070 | 66,000 | 10,700 |
| 1985-05-13 | 1,090 | 1,100 | 1,050 | 1,100 | 144,000 | 11,000 |
| 1985-05-10 | 1,060 | 1,090 | 1,050 | 1,090 | 123,000 | 10,900 |
| 1985-05-09 | 1,060 | 1,080 | 1,050 | 1,070 | 162,000 | 10,700 |
| 1985-05-08 | 1,120 | 1,120 | 1,060 | 1,070 | 82,000 | 10,700 |
| 1985-05-07 | 1,130 | 1,130 | 1,080 | 1,110 | 162,000 | 11,100 |
| 1985-05-04 | 1,100 | 1,120 | 1,090 | 1,120 | 138,000 | 11,200 |
| 1985-05-02 | 1,050 | 1,120 | 1,050 | 1,070 | 425,000 | 10,700 |
| 1985-05-01 | 1,070 | 1,110 | 1,040 | 1,060 | 294,000 | 10,600 |
| 1985-04-30 | 1,070 | 1,070 | 1,030 | 1,070 | 130,000 | 10,700 |
| 1985-04-27 | 1,050 | 1,070 | 1,050 | 1,060 | 78,000 | 10,600 |
| 1985-04-26 | 1,070 | 1,070 | 1,030 | 1,030 | 212,000 | 10,300 |
| 1985-04-25 | 1,070 | 1,070 | 1,040 | 1,070 | 273,000 | 10,700 |
| 1985-04-24 | 1,070 | 1,130 | 1,040 | 1,080 | 1,552,000 | 10,800 |
| 1985-04-23 | 960 | 1,070 | 960 | 1,070 | 677,000 | 10,700 |
| 1985-04-22 | 960 | 979 | 960 | 962 | 75,000 | 9,620 |
| 1985-04-20 | 984 | 985 | 980 | 980 | 25,000 | 9,800 |
| 1985-04-19 | 999 | 999 | 960 | 985 | 109,000 | 9,850 |
| 1985-04-18 | 1,040 | 1,050 | 995 | 999 | 246,000 | 9,990 |
| 1985-04-17 | 957 | 1,010 | 956 | 1,000 | 197,000 | 10,000 |
| 1985-04-16 | 953 | 975 | 949 | 960 | 130,000 | 9,600 |
| 1985-04-15 | 949 | 965 | 940 | 955 | 99,000 | 9,550 |
| 1985-04-12 | 980 | 990 | 945 | 950 | 342,000 | 9,500 |
| 1985-04-11 | 1,070 | 1,090 | 985 | 1,000 | 848,000 | 10,000 |
| 1985-04-10 | 1,060 | 1,120 | 1,030 | 1,060 | 1,323,000 | 10,600 |
| 1985-04-09 | 1,000 | 1,060 | 975 | 1,060 | 1,221,000 | 10,600 |
| 1985-04-08 | 925 | 965 | 925 | 965 | 284,000 | 9,650 |
| 1985-04-06 | 917 | 928 | 917 | 928 | 95,000 | 9,280 |
| 1985-04-05 | 914 | 920 | 912 | 920 | 180,000 | 9,200 |
| 1985-04-04 | 900 | 920 | 890 | 920 | 138,000 | 9,200 |
| 1985-04-02 | 900 | 920 | 900 | 920 | 13,000 | 9,200 |
| 1985-04-01 | 884 | 910 | 884 | 910 | 53,000 | 9,100 |
| 1985-03-30 | 900 | 900 | 895 | 899 | 18,000 | 8,990 |
| 1985-03-29 | 900 | 910 | 899 | 900 | 56,000 | 9,000 |
| 1985-03-28 | 876 | 890 | 870 | 890 | 72,000 | 8,900 |
| 1985-03-27 | 876 | 880 | 874 | 874 | 40,000 | 8,740 |
| 1985-03-26 | 875 | 880 | 875 | 876 | 32,000 | 8,760 |
| 1985-03-25 | 880 | 882 | 870 | 880 | 111,000 | 8,800 |
| 1985-03-23 | 880 | 884 | 880 | 880 | 63,000 | 8,800 |
| 1985-03-22 | 910 | 910 | 888 | 888 | 64,000 | 8,880 |
| 1985-03-20 | 918 | 919 | 910 | 914 | 69,000 | 9,140 |
| 1985-03-19 | 924 | 924 | 915 | 920 | 74,000 | 9,200 |
| 1985-03-18 | 915 | 924 | 915 | 921 | 46,000 | 9,210 |
| 1985-03-16 | 921 | 925 | 911 | 925 | 110,000 | 9,250 |
| 1985-03-15 | 922 | 925 | 921 | 923 | 51,000 | 9,230 |
| 1985-03-14 | 929 | 935 | 925 | 930 | 114,000 | 9,300 |
| 1985-03-13 | 929 | 930 | 921 | 930 | 174,000 | 9,300 |
| 1985-03-12 | 925 | 930 | 920 | 930 | 209,000 | 9,300 |
| 1985-03-11 | 925 | 933 | 921 | 925 | 220,000 | 9,250 |
| 1985-03-08 | 920 | 930 | 910 | 929 | 210,000 | 9,290 |
| 1985-03-07 | 911 | 930 | 900 | 913 | 290,000 | 9,130 |
| 1985-03-06 | 895 | 930 | 880 | 911 | 669,000 | 9,110 |
| 1985-03-05 | 875 | 885 | 870 | 885 | 69,000 | 8,850 |
| 1985-03-04 | 910 | 910 | 870 | 870 | 361,000 | 8,700 |
| 1985-03-02 | 882 | 910 | 880 | 900 | 729,000 | 9,000 |
| 1985-03-01 | 840 | 884 | 840 | 879 | 690,000 | 8,790 |
| 1985-02-28 | 830 | 870 | 830 | 870 | 373,000 | 8,700 |
| 1985-02-27 | 825 | 825 | 825 | 825 | 35,000 | 8,250 |
| 1985-02-26 | 837 | 842 | 825 | 825 | 38,000 | 8,250 |
| 1985-02-25 | 850 | 850 | 830 | 837 | 52,000 | 8,370 |
| 1985-02-23 | 810 | 860 | 810 | 860 | 664,000 | 8,600 |
| 1985-02-22 | 795 | 810 | 795 | 806 | 59,000 | 8,060 |
| 1985-02-21 | 805 | 810 | 804 | 805 | 105,000 | 8,050 |
| 1985-02-20 | 785 | 809 | 785 | 805 | 95,000 | 8,050 |
| 1985-02-19 | 778 | 778 | 775 | 775 | 116,000 | 7,750 |
| 1985-02-18 | 780 | 798 | 780 | 798 | 19,000 | 7,980 |
| 1985-02-16 | 780 | 800 | 770 | 800 | 126,000 | 8,000 |
| 1985-02-15 | 800 | 820 | 800 | 800 | 268,000 | 8,000 |
| 1985-02-14 | 769 | 810 | 750 | 798 | 273,000 | 7,980 |
| 1985-02-13 | 720 | 780 | 710 | 774 | 99,000 | 7,740 |
| 1985-02-12 | 730 | 730 | 730 | 730 | 20,000 | 7,300 |
| 1985-02-08 | 729 | 730 | 720 | 730 | 51,000 | 7,300 |
| 1985-02-07 | 710 | 730 | 710 | 730 | 45,000 | 7,300 |
| 1985-02-06 | 715 | 715 | 700 | 709 | 66,000 | 7,090 |
| 1985-02-05 | 730 | 730 | 718 | 718 | 82,000 | 7,180 |
| 1985-02-04 | 730 | 730 | 720 | 730 | 70,000 | 7,300 |
| 1985-02-02 | 730 | 730 | 725 | 725 | 73,000 | 7,250 |
| 1985-02-01 | 722 | 730 | 720 | 730 | 100,000 | 7,300 |
| 1985-01-31 | 722 | 730 | 720 | 730 | 87,000 | 7,300 |
| 1985-01-30 | 720 | 730 | 720 | 730 | 45,000 | 7,300 |
| 1985-01-29 | 740 | 740 | 723 | 740 | 179,000 | 7,400 |
| 1985-01-28 | 732 | 740 | 725 | 740 | 69,000 | 7,400 |
| 1985-01-26 | 736 | 737 | 725 | 737 | 85,000 | 7,370 |
| 1985-01-25 | 750 | 750 | 740 | 740 | 93,000 | 7,400 |
| 1985-01-24 | 765 | 769 | 755 | 755 | 96,000 | 7,550 |
| 1985-01-23 | 762 | 766 | 762 | 762 | 65,000 | 7,620 |
| 1985-01-22 | 767 | 770 | 762 | 767 | 82,000 | 7,670 |
| 1985-01-21 | 765 | 771 | 761 | 771 | 87,000 | 7,710 |
| 1985-01-19 | 767 | 767 | 765 | 765 | 29,000 | 7,650 |
| 1985-01-18 | 780 | 780 | 769 | 769 | 90,000 | 7,690 |
| 1985-01-17 | 790 | 797 | 780 | 788 | 146,000 | 7,880 |
| 1985-01-16 | 771 | 797 | 770 | 797 | 191,000 | 7,970 |
| 1985-01-14 | 790 | 810 | 760 | 761 | 698,000 | 7,610 |
| 1985-01-11 | 840 | 850 | 828 | 840 | 130,000 | 8,400 |
| 1985-01-10 | 830 | 830 | 830 | 830 | 25,000 | 8,300 |
| 1985-01-09 | 844 | 845 | 830 | 840 | 707,000 | 8,400 |
| 1985-01-08 | 825 | 844 | 815 | 844 | 92,000 | 8,440 |
| 1985-01-07 | 836 | 836 | 820 | 830 | 48,000 | 8,300 |
| 1985-01-05 | 829 | 836 | 829 | 836 | 38,000 | 8,360 |
| 1985-01-04 | 835 | 850 | 835 | 849 | 54,000 | 8,490 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
