2264 森永乳業(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 | 411 | 415 | 411 | 412 | 73,000 | 971.70 |
| 1985-12-27 | 415 | 415 | 413 | 413 | 122,000 | 974.06 |
| 1985-12-26 | 415 | 420 | 415 | 415 | 53,000 | 978.77 |
| 1985-12-25 | 413 | 416 | 413 | 413 | 81,000 | 974.06 |
| 1985-12-24 | 414 | 415 | 413 | 414 | 83,000 | 976.42 |
| 1985-12-23 | 411 | 415 | 410 | 415 | 60,000 | 978.77 |
| 1985-12-21 | 410 | 416 | 410 | 410 | 58,000 | 966.98 |
| 1985-12-20 | 410 | 416 | 410 | 410 | 205,000 | 966.98 |
| 1985-12-19 | 410 | 415 | 409 | 410 | 65,000 | 966.98 |
| 1985-12-18 | 410 | 410 | 408 | 410 | 175,000 | 966.98 |
| 1985-12-17 | 420 | 420 | 409 | 410 | 111,000 | 966.98 |
| 1985-12-16 | 411 | 418 | 410 | 415 | 307,000 | 978.77 |
| 1985-12-13 | 412 | 420 | 412 | 420 | 95,000 | 990.57 |
| 1985-12-12 | 412 | 412 | 410 | 410 | 183,000 | 966.98 |
| 1985-12-11 | 412 | 412 | 410 | 410 | 202,000 | 966.98 |
| 1985-12-10 | 410 | 415 | 409 | 412 | 329,000 | 971.70 |
| 1985-12-09 | 410 | 412 | 409 | 410 | 219,000 | 966.98 |
| 1985-12-07 | 410 | 412 | 408 | 409 | 148,000 | 964.62 |
| 1985-12-06 | 412 | 412 | 410 | 410 | 188,000 | 966.98 |
| 1985-12-05 | 414 | 414 | 411 | 412 | 150,000 | 971.70 |
| 1985-12-04 | 413 | 413 | 412 | 413 | 101,000 | 974.06 |
| 1985-12-03 | 412 | 417 | 411 | 413 | 88,000 | 974.06 |
| 1985-12-02 | 415 | 420 | 414 | 415 | 76,000 | 978.77 |
| 1985-11-30 | 412 | 419 | 411 | 413 | 60,000 | 974.06 |
| 1985-11-29 | 412 | 414 | 410 | 412 | 53,000 | 971.70 |
| 1985-11-28 | 412 | 416 | 410 | 411 | 133,000 | 969.34 |
| 1985-11-27 | 413 | 415 | 411 | 411 | 110,000 | 969.34 |
| 1985-11-26 | 416 | 416 | 411 | 416 | 108,000 | 981.13 |
| 1985-11-25 | 411 | 413 | 410 | 413 | 47,000 | 974.06 |
| 1985-11-22 | 413 | 413 | 410 | 410 | 89,000 | 966.98 |
| 1985-11-21 | 417 | 417 | 411 | 412 | 127,000 | 971.70 |
| 1985-11-20 | 416 | 417 | 415 | 417 | 169,000 | 983.49 |
| 1985-11-19 | 422 | 428 | 420 | 422 | 52,000 | 995.28 |
| 1985-11-18 | 420 | 425 | 420 | 423 | 53,000 | 997.64 |
| 1985-11-16 | 420 | 423 | 418 | 418 | 136,000 | 985.85 |
| 1985-11-15 | 423 | 424 | 419 | 421 | 262,000 | 992.92 |
| 1985-11-14 | 425 | 426 | 421 | 421 | 112,000 | 992.92 |
| 1985-11-13 | 425 | 425 | 423 | 423 | 144,000 | 997.64 |
| 1985-11-12 | 423 | 430 | 423 | 424 | 132,000 | 1,000 |
| 1985-11-11 | 433 | 433 | 423 | 423 | 547,000 | 997.64 |
| 1985-11-08 | 431 | 434 | 422 | 428 | 435,000 | 1,009.43 |
| 1985-11-07 | 439 | 444 | 432 | 435 | 177,000 | 1,025.94 |
| 1985-11-06 | 449 | 453 | 444 | 444 | 474,000 | 1,047.17 |
| 1985-11-05 | 447 | 449 | 444 | 444 | 149,000 | 1,047.17 |
| 1985-11-02 | 441 | 449 | 441 | 442 | 133,000 | 1,042.45 |
| 1985-11-01 | 442 | 442 | 435 | 435 | 197,000 | 1,025.94 |
| 1985-10-31 | 440 | 444 | 435 | 440 | 174,000 | 1,037.74 |
| 1985-10-30 | 440 | 444 | 435 | 435 | 113,000 | 1,025.94 |
| 1985-10-29 | 445 | 445 | 435 | 435 | 195,000 | 1,025.94 |
| 1985-10-28 | 439 | 439 | 430 | 435 | 70,000 | 1,025.94 |
| 1985-10-26 | 430 | 435 | 427 | 435 | 76,000 | 1,025.94 |
| 1985-10-25 | 437 | 444 | 434 | 435 | 154,000 | 1,025.94 |
| 1985-10-24 | 448 | 449 | 432 | 435 | 114,000 | 1,025.94 |
| 1985-10-23 | 450 | 450 | 441 | 445 | 164,000 | 1,049.53 |
| 1985-10-22 | 441 | 445 | 440 | 441 | 162,000 | 1,040.09 |
| 1985-10-21 | 448 | 448 | 441 | 445 | 99,000 | 1,049.53 |
| 1985-10-19 | 453 | 453 | 443 | 443 | 163,000 | 1,044.81 |
| 1985-10-18 | 433 | 454 | 432 | 454 | 681,000 | 1,070.75 |
| 1985-10-17 | 436 | 439 | 426 | 428 | 365,000 | 1,009.43 |
| 1985-10-16 | 439 | 439 | 430 | 431 | 119,000 | 1,016.51 |
| 1985-10-15 | 441 | 445 | 430 | 437 | 194,000 | 1,030.66 |
| 1985-10-14 | 450 | 450 | 441 | 441 | 169,000 | 1,040.09 |
| 1985-10-11 | 434 | 455 | 434 | 449 | 846,000 | 1,058.96 |
| 1985-10-09 | 433 | 435 | 426 | 429 | 350,000 | 1,011.79 |
| 1985-10-08 | 440 | 445 | 432 | 433 | 157,000 | 1,021.23 |
| 1985-10-07 | 440 | 442 | 435 | 442 | 198,000 | 1,042.45 |
| 1985-10-05 | 439 | 442 | 429 | 442 | 285,000 | 1,042.45 |
| 1985-10-04 | 422 | 443 | 422 | 439 | 484,000 | 1,035.38 |
| 1985-10-03 | 420 | 423 | 420 | 421 | 169,000 | 992.92 |
| 1985-10-02 | 424 | 427 | 416 | 425 | 352,000 | 1,002.36 |
| 1985-10-01 | 419 | 425 | 417 | 421 | 324,000 | 992.92 |
| 1985-09-30 | 425 | 425 | 418 | 419 | 170,000 | 988.21 |
| 1985-09-28 | 425 | 425 | 421 | 424 | 67,000 | 1,000 |
| 1985-09-27 | 425 | 433 | 421 | 424 | 232,000 | 1,000 |
| 1985-09-26 | 422 | 425 | 420 | 425 | 403,000 | 1,002.36 |
| 1985-09-25 | 430 | 430 | 421 | 421 | 400,000 | 992.92 |
| 1985-09-24 | 436 | 440 | 420 | 420 | 259,000 | 990.57 |
| 1985-09-21 | 437 | 440 | 432 | 434 | 226,000 | 1,023.58 |
| 1985-09-20 | 440 | 442 | 435 | 436 | 198,000 | 1,028.30 |
| 1985-09-19 | 432 | 449 | 432 | 441 | 474,000 | 1,040.09 |
| 1985-09-18 | 433 | 440 | 430 | 435 | 620,000 | 1,025.94 |
| 1985-09-17 | 444 | 450 | 441 | 443 | 274,000 | 1,044.81 |
| 1985-09-13 | 450 | 454 | 445 | 448 | 681,000 | 1,056.60 |
| 1985-09-12 | 452 | 457 | 450 | 450 | 422,000 | 1,061.32 |
| 1985-09-11 | 459 | 467 | 456 | 456 | 846,000 | 1,075.47 |
| 1985-09-10 | 462 | 467 | 460 | 460 | 561,000 | 1,084.91 |
| 1985-09-09 | 485 | 485 | 460 | 465 | 1,485,000 | 1,096.70 |
| 1985-09-07 | 482 | 491 | 476 | 485 | 4,314,001 | 1,143.87 |
| 1985-09-06 | 470 | 480 | 466 | 480 | 1,736,000 | 1,132.08 |
| 1985-09-05 | 481 | 484 | 471 | 475 | 2,055,000 | 1,120.28 |
| 1985-09-04 | 468 | 487 | 468 | 486 | 6,644,002 | 1,146.23 |
| 1985-09-03 | 462 | 480 | 461 | 463 | 2,404,001 | 1,091.98 |
| 1985-09-02 | 468 | 471 | 457 | 467 | 1,091,000 | 1,101.42 |
| 1985-08-31 | 463 | 472 | 455 | 472 | 1,214,000 | 1,113.21 |
| 1985-08-30 | 483 | 489 | 460 | 463 | 6,483,002 | 1,091.98 |
| 1985-08-29 | 458 | 478 | 451 | 478 | 9,172,002 | 1,127.36 |
| 1985-08-28 | 441 | 464 | 435 | 460 | 6,621,002 | 1,084.91 |
| 1985-08-27 | 427 | 443 | 425 | 441 | 1,332,000 | 1,040.09 |
| 1985-08-26 | 428 | 437 | 426 | 432 | 1,299,000 | 1,018.87 |
| 1985-08-24 | 427 | 429 | 421 | 425 | 193,000 | 1,002.36 |
| 1985-08-23 | 412 | 430 | 412 | 426 | 798,000 | 1,004.72 |
| 1985-08-22 | 404 | 417 | 404 | 417 | 220,000 | 983.49 |
| 1985-08-21 | 405 | 408 | 403 | 408 | 48,000 | 962.26 |
| 1985-08-20 | 406 | 409 | 403 | 403 | 83,000 | 950.47 |
| 1985-08-19 | 405 | 410 | 403 | 405 | 50,000 | 955.19 |
| 1985-08-17 | 405 | 410 | 402 | 410 | 59,000 | 966.98 |
| 1985-08-16 | 405 | 408 | 400 | 405 | 274,000 | 955.19 |
| 1985-08-15 | 404 | 406 | 404 | 404 | 68,000 | 952.83 |
| 1985-08-14 | 407 | 410 | 404 | 404 | 186,000 | 952.83 |
| 1985-08-13 | 408 | 410 | 406 | 410 | 45,000 | 966.98 |
| 1985-08-12 | 408 | 409 | 406 | 407 | 56,000 | 959.91 |
| 1985-08-09 | 406 | 409 | 406 | 408 | 54,000 | 962.26 |
| 1985-08-08 | 411 | 411 | 406 | 406 | 73,000 | 957.55 |
| 1985-08-07 | 412 | 415 | 411 | 411 | 94,000 | 969.34 |
| 1985-08-06 | 415 | 420 | 413 | 415 | 148,000 | 978.77 |
| 1985-08-05 | 415 | 419 | 412 | 415 | 114,000 | 978.77 |
| 1985-08-03 | 420 | 424 | 412 | 420 | 90,000 | 990.57 |
| 1985-08-02 | 421 | 425 | 414 | 425 | 225,000 | 1,002.36 |
| 1985-08-01 | 416 | 425 | 411 | 416 | 419,000 | 981.13 |
| 1985-07-31 | 406 | 415 | 406 | 411 | 280,000 | 969.34 |
| 1985-07-30 | 406 | 410 | 406 | 409 | 86,000 | 964.62 |
| 1985-07-29 | 410 | 410 | 406 | 406 | 210,000 | 957.55 |
| 1985-07-27 | 410 | 410 | 410 | 410 | 103,000 | 966.98 |
| 1985-07-26 | 415 | 415 | 410 | 412 | 118,000 | 971.70 |
| 1985-07-25 | 409 | 420 | 409 | 410 | 189,000 | 966.98 |
| 1985-07-24 | 410 | 412 | 406 | 409 | 84,000 | 964.62 |
| 1985-07-23 | 410 | 415 | 406 | 406 | 264,000 | 957.55 |
| 1985-07-22 | 410 | 411 | 407 | 410 | 84,000 | 966.98 |
| 1985-07-20 | 410 | 411 | 406 | 406 | 75,000 | 957.55 |
| 1985-07-19 | 412 | 415 | 410 | 410 | 90,000 | 966.98 |
| 1985-07-18 | 419 | 423 | 411 | 411 | 137,000 | 969.34 |
| 1985-07-17 | 431 | 431 | 416 | 424 | 137,000 | 1,000 |
| 1985-07-16 | 406 | 430 | 404 | 426 | 304,000 | 1,004.72 |
| 1985-07-15 | 408 | 415 | 402 | 404 | 252,000 | 952.83 |
| 1985-07-12 | 411 | 411 | 408 | 408 | 173,000 | 962.26 |
| 1985-07-11 | 411 | 416 | 408 | 413 | 291,000 | 974.06 |
| 1985-07-10 | 418 | 418 | 416 | 416 | 368,000 | 981.13 |
| 1985-07-09 | 420 | 425 | 418 | 418 | 178,000 | 985.85 |
| 1985-07-08 | 430 | 434 | 421 | 421 | 143,000 | 992.92 |
| 1985-07-06 | 424 | 430 | 423 | 425 | 107,000 | 1,002.36 |
| 1985-07-05 | 435 | 437 | 422 | 423 | 621,000 | 997.64 |
| 1985-07-04 | 440 | 442 | 426 | 432 | 1,579,000 | 1,018.87 |
| 1985-07-03 | 422 | 429 | 420 | 420 | 145,000 | 990.57 |
| 1985-07-02 | 429 | 430 | 422 | 422 | 177,000 | 995.28 |
| 1985-07-01 | 425 | 430 | 425 | 428 | 163,000 | 1,009.43 |
| 1985-06-29 | 425 | 430 | 425 | 430 | 84,000 | 1,014.15 |
| 1985-06-28 | 426 | 429 | 425 | 425 | 103,000 | 1,002.36 |
| 1985-06-27 | 431 | 433 | 425 | 430 | 285,000 | 1,014.15 |
| 1985-06-26 | 420 | 435 | 420 | 430 | 706,000 | 1,014.15 |
| 1985-06-25 | 422 | 423 | 417 | 419 | 184,000 | 988.21 |
| 1985-06-24 | 429 | 429 | 421 | 422 | 198,000 | 995.28 |
| 1985-06-22 | 417 | 425 | 417 | 425 | 169,000 | 1,002.36 |
| 1985-06-21 | 419 | 420 | 418 | 418 | 323,000 | 985.85 |
| 1985-06-20 | 421 | 424 | 419 | 419 | 174,000 | 988.21 |
| 1985-06-19 | 429 | 430 | 417 | 425 | 256,000 | 1,002.36 |
| 1985-06-18 | 433 | 433 | 426 | 426 | 243,000 | 1,004.72 |
| 1985-06-17 | 431 | 436 | 428 | 429 | 352,000 | 1,011.79 |
| 1985-06-15 | 437 | 437 | 428 | 428 | 401,000 | 1,009.43 |
| 1985-06-14 | 438 | 438 | 432 | 434 | 724,000 | 1,023.58 |
| 1985-06-13 | 443 | 446 | 433 | 433 | 2,309,001 | 1,021.23 |
| 1985-06-12 | 436 | 446 | 432 | 444 | 2,675,001 | 1,047.17 |
| 1985-06-11 | 440 | 440 | 425 | 430 | 1,450,000 | 1,014.15 |
| 1985-06-10 | 434 | 441 | 431 | 439 | 4,081,001 | 1,035.38 |
| 1985-06-07 | 425 | 435 | 422 | 429 | 3,740,001 | 1,011.79 |
| 1985-06-06 | 416 | 422 | 410 | 422 | 857,000 | 995.28 |
| 1985-06-05 | 400 | 417 | 400 | 413 | 980,000 | 974.06 |
| 1985-06-04 | 400 | 403 | 399 | 400 | 164,000 | 943.40 |
| 1985-06-03 | 404 | 405 | 399 | 400 | 189,000 | 943.40 |
| 1985-06-01 | 401 | 405 | 398 | 399 | 109,000 | 941.04 |
| 1985-05-31 | 408 | 408 | 400 | 405 | 170,000 | 955.19 |
| 1985-05-30 | 405 | 408 | 402 | 406 | 237,000 | 957.55 |
| 1985-05-29 | 401 | 405 | 401 | 405 | 169,000 | 955.19 |
| 1985-05-28 | 395 | 404 | 395 | 402 | 178,000 | 948.11 |
| 1985-05-27 | 398 | 398 | 394 | 396 | 91,000 | 933.96 |
| 1985-05-25 | 393 | 398 | 393 | 395 | 55,000 | 931.60 |
| 1985-05-24 | 400 | 400 | 393 | 398 | 206,000 | 938.68 |
| 1985-05-23 | 400 | 408 | 398 | 398 | 127,000 | 938.68 |
| 1985-05-22 | 390 | 395 | 389 | 395 | 145,000 | 931.60 |
| 1985-05-21 | 388 | 390 | 387 | 389 | 124,000 | 917.45 |
| 1985-05-20 | 389 | 390 | 386 | 386 | 173,000 | 910.38 |
| 1985-05-18 | 390 | 390 | 388 | 390 | 121,000 | 919.81 |
| 1985-05-17 | 389 | 394 | 388 | 390 | 129,000 | 919.81 |
| 1985-05-16 | 388 | 390 | 388 | 389 | 116,000 | 917.45 |
| 1985-05-15 | 390 | 395 | 388 | 395 | 159,000 | 931.60 |
| 1985-05-14 | 391 | 394 | 390 | 391 | 94,000 | 922.17 |
| 1985-05-13 | 395 | 395 | 391 | 394 | 60,000 | 929.25 |
| 1985-05-10 | 395 | 398 | 393 | 395 | 119,000 | 931.60 |
| 1985-05-09 | 395 | 399 | 395 | 395 | 103,000 | 931.60 |
| 1985-05-08 | 398 | 400 | 395 | 398 | 114,000 | 938.68 |
| 1985-05-07 | 395 | 400 | 395 | 398 | 74,000 | 938.68 |
| 1985-05-04 | 396 | 400 | 395 | 395 | 65,000 | 931.60 |
| 1985-05-02 | 405 | 405 | 395 | 400 | 157,000 | 943.40 |
| 1985-05-01 | 402 | 409 | 401 | 403 | 89,000 | 950.47 |
| 1985-04-30 | 405 | 410 | 401 | 401 | 162,000 | 945.76 |
| 1985-04-27 | 394 | 418 | 391 | 410 | 291,000 | 966.98 |
| 1985-04-26 | 391 | 391 | 388 | 389 | 200,000 | 917.45 |
| 1985-04-25 | 389 | 400 | 388 | 390 | 117,000 | 919.81 |
| 1985-04-24 | 393 | 393 | 388 | 388 | 88,000 | 915.09 |
| 1985-04-23 | 390 | 390 | 388 | 390 | 86,000 | 919.81 |
| 1985-04-22 | 393 | 393 | 388 | 389 | 165,000 | 917.45 |
| 1985-04-20 | 390 | 395 | 388 | 388 | 116,000 | 915.09 |
| 1985-04-19 | 395 | 397 | 388 | 388 | 162,000 | 915.09 |
| 1985-04-18 | 400 | 405 | 396 | 396 | 141,000 | 933.96 |
| 1985-04-17 | 396 | 404 | 396 | 400 | 202,000 | 943.40 |
| 1985-04-16 | 401 | 405 | 398 | 398 | 287,000 | 938.68 |
| 1985-04-15 | 403 | 409 | 403 | 403 | 262,000 | 950.47 |
| 1985-04-12 | 409 | 411 | 405 | 406 | 115,000 | 957.55 |
| 1985-04-11 | 410 | 412 | 408 | 408 | 310,000 | 962.26 |
| 1985-04-10 | 409 | 412 | 408 | 410 | 128,000 | 966.98 |
| 1985-04-09 | 412 | 412 | 408 | 408 | 130,000 | 962.26 |
| 1985-04-08 | 415 | 415 | 408 | 412 | 79,000 | 971.70 |
| 1985-04-06 | 410 | 410 | 406 | 410 | 118,000 | 966.98 |
| 1985-04-05 | 419 | 423 | 410 | 412 | 501,000 | 971.70 |
| 1985-04-04 | 407 | 422 | 407 | 419 | 1,010,000 | 988.21 |
| 1985-04-03 | 408 | 410 | 405 | 405 | 149,000 | 955.19 |
| 1985-04-02 | 412 | 412 | 403 | 403 | 255,000 | 950.47 |
| 1985-04-01 | 400 | 408 | 398 | 408 | 426,000 | 962.26 |
| 1985-03-30 | 396 | 400 | 395 | 399 | 221,000 | 941.04 |
| 1985-03-29 | 397 | 397 | 395 | 395 | 226,000 | 931.60 |
| 1985-03-28 | 392 | 399 | 392 | 395 | 576,000 | 931.60 |
| 1985-03-27 | 387 | 395 | 385 | 391 | 214,000 | 922.17 |
| 1985-03-26 | 410 | 414 | 409 | 410 | 809,000 | 912.25 |
| 1985-03-25 | 414 | 417 | 410 | 414 | 743,000 | 921.15 |
| 1985-03-23 | 417 | 418 | 414 | 414 | 459,000 | 921.15 |
| 1985-03-22 | 417 | 417 | 415 | 417 | 174,000 | 927.82 |
| 1985-03-20 | 415 | 421 | 415 | 416 | 200,000 | 925.60 |
| 1985-03-19 | 421 | 421 | 415 | 415 | 138,000 | 923.37 |
| 1985-03-18 | 419 | 425 | 416 | 421 | 226,000 | 936.72 |
| 1985-03-16 | 419 | 425 | 419 | 419 | 106,000 | 932.27 |
| 1985-03-15 | 420 | 421 | 419 | 420 | 137,000 | 934.50 |
| 1985-03-14 | 426 | 426 | 420 | 421 | 309,000 | 936.72 |
| 1985-03-13 | 426 | 428 | 426 | 426 | 216,000 | 947.85 |
| 1985-03-12 | 428 | 429 | 425 | 426 | 174,000 | 947.85 |
| 1985-03-11 | 430 | 433 | 428 | 428 | 537,000 | 952.30 |
| 1985-03-08 | 429 | 435 | 425 | 435 | 245,000 | 967.87 |
| 1985-03-07 | 430 | 444 | 421 | 421 | 1,057,001 | 936.72 |
| 1985-03-06 | 420 | 430 | 415 | 430 | 567,000 | 956.75 |
| 1985-03-05 | 419 | 425 | 418 | 420 | 125,000 | 934.50 |
| 1985-03-04 | 417 | 420 | 415 | 417 | 126,000 | 927.82 |
| 1985-03-02 | 414 | 420 | 414 | 417 | 102,000 | 927.82 |
| 1985-03-01 | 420 | 423 | 414 | 414 | 218,000 | 921.15 |
| 1985-02-28 | 428 | 428 | 413 | 413 | 479,000 | 918.92 |
| 1985-02-27 | 419 | 420 | 413 | 413 | 179,000 | 918.92 |
| 1985-02-26 | 420 | 420 | 415 | 419 | 125,000 | 932.27 |
| 1985-02-25 | 411 | 415 | 410 | 415 | 328,000 | 923.37 |
| 1985-02-23 | 413 | 415 | 411 | 411 | 192,000 | 914.47 |
| 1985-02-22 | 413 | 415 | 411 | 413 | 101,000 | 918.92 |
| 1985-02-21 | 417 | 418 | 413 | 415 | 116,000 | 923.37 |
| 1985-02-20 | 418 | 418 | 415 | 417 | 218,000 | 927.82 |
| 1985-02-19 | 420 | 420 | 416 | 420 | 220,000 | 934.50 |
| 1985-02-18 | 412 | 417 | 410 | 410 | 103,000 | 912.25 |
| 1985-02-16 | 415 | 420 | 411 | 411 | 57,000 | 914.47 |
| 1985-02-15 | 413 | 430 | 409 | 420 | 332,000 | 934.50 |
| 1985-02-14 | 415 | 416 | 406 | 408 | 587,000 | 907.80 |
| 1985-02-13 | 417 | 418 | 413 | 414 | 226,000 | 921.15 |
| 1985-02-12 | 420 | 421 | 416 | 418 | 172,000 | 930.05 |
| 1985-02-08 | 421 | 425 | 420 | 420 | 295,000 | 934.50 |
| 1985-02-07 | 433 | 434 | 420 | 420 | 279,000 | 934.50 |
| 1985-02-06 | 426 | 433 | 421 | 432 | 292,000 | 961.20 |
| 1985-02-05 | 435 | 435 | 421 | 421 | 391,000 | 936.72 |
| 1985-02-04 | 435 | 438 | 428 | 430 | 419,000 | 956.75 |
| 1985-02-02 | 450 | 450 | 435 | 439 | 636,000 | 976.77 |
| 1985-02-01 | 445 | 455 | 436 | 446 | 4,723,002 | 992.35 |
| 1985-01-31 | 424 | 445 | 421 | 435 | 1,932,001 | 967.87 |
| 1985-01-30 | 411 | 425 | 411 | 425 | 526,000 | 945.62 |
| 1985-01-29 | 410 | 416 | 408 | 416 | 345,000 | 925.60 |
| 1985-01-28 | 409 | 412 | 406 | 406 | 542,000 | 903.35 |
| 1985-01-26 | 410 | 414 | 409 | 410 | 386,000 | 912.25 |
| 1985-01-25 | 414 | 415 | 411 | 411 | 172,000 | 914.47 |
| 1985-01-24 | 413 | 417 | 413 | 417 | 205,000 | 927.82 |
| 1985-01-23 | 415 | 415 | 411 | 412 | 302,000 | 916.70 |
| 1985-01-22 | 415 | 417 | 412 | 415 | 257,000 | 923.37 |
| 1985-01-21 | 417 | 417 | 413 | 415 | 96,000 | 923.37 |
| 1985-01-19 | 413 | 417 | 413 | 413 | 179,000 | 918.92 |
| 1985-01-18 | 417 | 420 | 416 | 417 | 141,000 | 927.82 |
| 1985-01-17 | 421 | 421 | 415 | 417 | 235,000 | 927.82 |
| 1985-01-16 | 420 | 428 | 418 | 420 | 315,000 | 934.50 |
| 1985-01-14 | 419 | 419 | 413 | 415 | 148,000 | 923.37 |
| 1985-01-11 | 425 | 427 | 415 | 415 | 292,000 | 923.37 |
| 1985-01-10 | 413 | 430 | 413 | 420 | 472,000 | 934.50 |
| 1985-01-09 | 411 | 415 | 409 | 412 | 442,000 | 916.70 |
| 1985-01-08 | 408 | 412 | 408 | 410 | 119,000 | 912.25 |
| 1985-01-07 | 417 | 418 | 407 | 407 | 125,000 | 905.57 |
| 1985-01-05 | 411 | 420 | 406 | 412 | 88,000 | 916.70 |
| 1985-01-04 | 410 | 410 | 405 | 410 | 50,000 | 912.25 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株