2267 (株)ヤクルト本社 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 | 2,300 | 2,300 | 2,300 | 2,300 | 29,000 | 633.61 |
| 1985-12-27 | 2,270 | 2,300 | 2,270 | 2,300 | 25,000 | 633.61 |
| 1985-12-26 | 2,300 | 2,310 | 2,280 | 2,300 | 78,000 | 633.61 |
| 1985-12-25 | 2,300 | 2,320 | 2,280 | 2,300 | 140,000 | 633.61 |
| 1985-12-24 | 2,290 | 2,310 | 2,260 | 2,300 | 122,000 | 633.61 |
| 1985-12-23 | 2,330 | 2,330 | 2,280 | 2,300 | 57,000 | 633.61 |
| 1985-12-21 | 2,340 | 2,340 | 2,300 | 2,300 | 21,000 | 633.61 |
| 1985-12-20 | 2,330 | 2,360 | 2,320 | 2,340 | 332,000 | 644.63 |
| 1985-12-19 | 2,350 | 2,370 | 2,340 | 2,360 | 149,000 | 650.14 |
| 1985-12-18 | 2,370 | 2,370 | 2,340 | 2,350 | 157,000 | 647.38 |
| 1985-12-17 | 2,350 | 2,390 | 2,330 | 2,350 | 421,000 | 647.38 |
| 1985-12-16 | 2,330 | 2,330 | 2,300 | 2,330 | 91,000 | 641.87 |
| 1985-12-13 | 2,310 | 2,320 | 2,260 | 2,320 | 432,000 | 639.12 |
| 1985-12-12 | 2,230 | 2,270 | 2,210 | 2,270 | 261,000 | 625.34 |
| 1985-12-11 | 2,170 | 2,230 | 2,160 | 2,210 | 252,000 | 608.82 |
| 1985-12-10 | 2,160 | 2,170 | 2,140 | 2,160 | 122,000 | 595.04 |
| 1985-12-09 | 2,100 | 2,140 | 2,100 | 2,140 | 57,000 | 589.53 |
| 1985-12-07 | 2,060 | 2,080 | 2,060 | 2,080 | 14,000 | 573 |
| 1985-12-06 | 2,110 | 2,110 | 2,050 | 2,050 | 78,000 | 564.74 |
| 1985-12-05 | 2,100 | 2,120 | 2,090 | 2,090 | 39,000 | 575.76 |
| 1985-12-04 | 2,080 | 2,090 | 2,050 | 2,090 | 70,000 | 575.76 |
| 1985-12-03 | 2,080 | 2,090 | 2,040 | 2,090 | 87,000 | 575.76 |
| 1985-12-02 | 2,050 | 2,090 | 2,030 | 2,090 | 61,000 | 575.76 |
| 1985-11-30 | 2,000 | 2,050 | 2,000 | 2,050 | 20,000 | 564.74 |
| 1985-11-29 | 2,040 | 2,040 | 1,960 | 1,960 | 38,000 | 539.95 |
| 1985-11-28 | 2,040 | 2,040 | 2,010 | 2,030 | 33,000 | 559.23 |
| 1985-11-27 | 2,000 | 2,020 | 2,000 | 2,020 | 31,000 | 556.47 |
| 1985-11-26 | 2,000 | 2,000 | 1,950 | 1,950 | 29,000 | 537.19 |
| 1985-11-25 | 1,920 | 2,000 | 1,920 | 2,000 | 32,000 | 550.96 |
| 1985-11-22 | 1,950 | 1,970 | 1,920 | 1,930 | 94,000 | 531.68 |
| 1985-11-21 | 1,990 | 2,000 | 1,950 | 1,950 | 72,000 | 537.19 |
| 1985-11-20 | 2,010 | 2,010 | 1,980 | 1,990 | 70,000 | 548.21 |
| 1985-11-19 | 1,990 | 2,000 | 1,990 | 2,000 | 50,000 | 550.96 |
| 1985-11-18 | 1,990 | 2,000 | 1,990 | 1,990 | 27,000 | 548.21 |
| 1985-11-16 | 1,990 | 2,000 | 1,990 | 1,990 | 6,000 | 548.21 |
| 1985-11-15 | 1,990 | 1,990 | 1,980 | 1,980 | 15,000 | 545.46 |
| 1985-11-14 | 1,990 | 1,990 | 1,960 | 1,990 | 6,000 | 548.21 |
| 1985-11-13 | 1,990 | 2,000 | 1,960 | 2,000 | 17,000 | 550.96 |
| 1985-11-12 | 2,020 | 2,020 | 1,990 | 1,990 | 7,000 | 548.21 |
| 1985-11-11 | 2,050 | 2,050 | 1,990 | 2,000 | 8,000 | 550.96 |
| 1985-11-08 | 1,960 | 2,030 | 1,960 | 2,030 | 19,000 | 559.23 |
| 1985-11-06 | 1,960 | 1,960 | 1,950 | 1,950 | 22,000 | 537.19 |
| 1985-11-05 | 1,980 | 1,980 | 1,940 | 1,940 | 52,000 | 534.44 |
| 1985-11-02 | 1,970 | 1,980 | 1,950 | 1,960 | 33,000 | 539.95 |
| 1985-11-01 | 2,040 | 2,040 | 1,980 | 1,980 | 63,000 | 545.46 |
| 1985-10-31 | 1,990 | 2,030 | 1,970 | 2,030 | 99,000 | 559.23 |
| 1985-10-30 | 1,950 | 1,980 | 1,920 | 1,980 | 78,000 | 545.46 |
| 1985-10-29 | 1,920 | 1,950 | 1,900 | 1,930 | 50,000 | 531.68 |
| 1985-10-28 | 1,950 | 1,950 | 1,910 | 1,910 | 7,000 | 526.17 |
| 1985-10-25 | 1,930 | 1,950 | 1,900 | 1,920 | 50,000 | 528.93 |
| 1985-10-24 | 1,910 | 1,920 | 1,910 | 1,910 | 8,000 | 526.17 |
| 1985-10-23 | 1,940 | 1,950 | 1,900 | 1,940 | 46,000 | 534.44 |
| 1985-10-22 | 1,930 | 1,950 | 1,910 | 1,910 | 19,000 | 526.17 |
| 1985-10-21 | 1,910 | 1,920 | 1,910 | 1,920 | 15,000 | 528.93 |
| 1985-10-19 | 1,910 | 1,910 | 1,900 | 1,910 | 32,000 | 526.17 |
| 1985-10-18 | 1,960 | 1,960 | 1,910 | 1,930 | 29,000 | 531.68 |
| 1985-10-17 | 1,980 | 1,980 | 1,950 | 1,950 | 29,000 | 537.19 |
| 1985-10-16 | 1,940 | 1,990 | 1,940 | 1,980 | 47,000 | 545.46 |
| 1985-10-15 | 1,960 | 1,960 | 1,930 | 1,950 | 40,000 | 537.19 |
| 1985-10-14 | 1,910 | 1,980 | 1,910 | 1,960 | 108,000 | 539.95 |
| 1985-10-11 | 1,900 | 1,910 | 1,890 | 1,900 | 15,000 | 523.42 |
| 1985-10-09 | 1,870 | 1,880 | 1,870 | 1,870 | 38,000 | 515.15 |
| 1985-10-08 | 1,900 | 1,900 | 1,870 | 1,870 | 53,000 | 515.15 |
| 1985-10-07 | 1,900 | 1,900 | 1,900 | 1,900 | 34,000 | 523.42 |
| 1985-10-05 | 1,900 | 1,900 | 1,870 | 1,870 | 7,000 | 515.15 |
| 1985-10-04 | 1,910 | 1,910 | 1,900 | 1,900 | 21,000 | 523.42 |
| 1985-10-03 | 1,900 | 1,900 | 1,880 | 1,900 | 5,000 | 523.42 |
| 1985-10-02 | 1,900 | 1,930 | 1,900 | 1,930 | 5,000 | 531.68 |
| 1985-10-01 | 1,850 | 1,880 | 1,850 | 1,860 | 110,000 | 512.40 |
| 1985-09-30 | 1,850 | 1,880 | 1,850 | 1,860 | 29,000 | 512.40 |
| 1985-09-28 | 1,910 | 1,910 | 1,850 | 1,850 | 12,000 | 509.64 |
| 1985-09-27 | 1,880 | 1,900 | 1,880 | 1,900 | 28,000 | 523.42 |
| 1985-09-26 | 1,900 | 1,900 | 1,860 | 1,890 | 75,000 | 520.66 |
| 1985-09-25 | 2,000 | 2,000 | 1,950 | 1,950 | 19,000 | 537.19 |
| 1985-09-24 | 2,010 | 2,010 | 2,000 | 2,000 | 15,000 | 550.96 |
| 1985-09-21 | 2,030 | 2,040 | 2,030 | 2,040 | 24,000 | 561.98 |
| 1985-09-20 | 2,030 | 2,030 | 2,030 | 2,030 | 45,000 | 559.23 |
| 1985-09-19 | 2,010 | 2,020 | 1,990 | 2,020 | 30,000 | 556.47 |
| 1985-09-18 | 2,010 | 2,020 | 2,000 | 2,010 | 37,000 | 553.72 |
| 1985-09-17 | 2,010 | 2,030 | 2,000 | 2,010 | 19,000 | 553.72 |
| 1985-09-13 | 2,030 | 2,040 | 1,950 | 2,000 | 34,000 | 550.96 |
| 1985-09-12 | 2,000 | 2,040 | 2,000 | 2,040 | 20,000 | 561.98 |
| 1985-09-11 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 559.23 |
| 1985-09-10 | 2,000 | 2,030 | 2,000 | 2,000 | 3,000 | 550.96 |
| 1985-09-09 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 561.98 |
| 1985-09-07 | 2,040 | 2,040 | 2,040 | 2,040 | 8,000 | 561.98 |
| 1985-09-06 | 2,010 | 2,040 | 2,010 | 2,010 | 24,000 | 553.72 |
| 1985-09-05 | 2,010 | 2,020 | 2,000 | 2,000 | 17,000 | 550.96 |
| 1985-09-04 | 2,000 | 2,020 | 2,000 | 2,000 | 27,000 | 550.96 |
| 1985-09-03 | 2,010 | 2,030 | 2,000 | 2,020 | 6,000 | 556.47 |
| 1985-09-02 | 2,040 | 2,040 | 2,000 | 2,000 | 12,000 | 550.96 |
| 1985-08-31 | 2,020 | 2,040 | 2,000 | 2,030 | 13,000 | 559.23 |
| 1985-08-30 | 1,930 | 2,040 | 1,930 | 2,020 | 24,000 | 556.47 |
| 1985-08-29 | 1,900 | 1,930 | 1,900 | 1,900 | 30,000 | 523.42 |
| 1985-08-28 | 1,950 | 1,970 | 1,920 | 1,950 | 32,000 | 537.19 |
| 1985-08-27 | 2,010 | 2,020 | 1,950 | 1,950 | 47,000 | 537.19 |
| 1985-08-26 | 2,010 | 2,020 | 2,010 | 2,010 | 96,000 | 553.72 |
| 1985-08-24 | 2,010 | 2,010 | 2,000 | 2,000 | 11,000 | 550.96 |
| 1985-08-23 | 1,970 | 2,020 | 1,970 | 2,000 | 46,000 | 550.96 |
| 1985-08-22 | 1,950 | 2,000 | 1,920 | 2,000 | 20,000 | 550.96 |
| 1985-08-21 | 1,930 | 1,960 | 1,930 | 1,950 | 16,000 | 537.19 |
| 1985-08-20 | 1,920 | 1,920 | 1,910 | 1,920 | 21,000 | 528.93 |
| 1985-08-16 | 1,850 | 1,900 | 1,850 | 1,850 | 27,000 | 509.64 |
| 1985-08-15 | 1,850 | 1,850 | 1,840 | 1,850 | 58,000 | 509.64 |
| 1985-08-14 | 1,850 | 1,850 | 1,830 | 1,830 | 130,000 | 504.13 |
| 1985-08-13 | 1,850 | 1,850 | 1,830 | 1,830 | 61,000 | 504.13 |
| 1985-08-12 | 1,830 | 1,830 | 1,820 | 1,830 | 18,000 | 504.13 |
| 1985-08-09 | 1,840 | 1,860 | 1,830 | 1,840 | 31,000 | 506.89 |
| 1985-08-08 | 1,900 | 1,900 | 1,850 | 1,850 | 36,000 | 509.64 |
| 1985-08-07 | 1,930 | 1,930 | 1,860 | 1,900 | 45,000 | 523.42 |
| 1985-08-06 | 1,890 | 1,910 | 1,820 | 1,910 | 101,000 | 526.17 |
| 1985-08-05 | 1,910 | 1,930 | 1,900 | 1,910 | 25,000 | 526.17 |
| 1985-08-03 | 1,900 | 1,900 | 1,890 | 1,890 | 7,000 | 520.66 |
| 1985-08-01 | 1,880 | 1,880 | 1,880 | 1,880 | 26,000 | 517.91 |
| 1985-07-30 | 1,840 | 1,850 | 1,800 | 1,850 | 29,000 | 509.64 |
| 1985-07-29 | 1,830 | 1,850 | 1,830 | 1,850 | 12,000 | 509.64 |
| 1985-07-27 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 512.40 |
| 1985-07-26 | 1,910 | 1,920 | 1,850 | 1,860 | 40,000 | 512.40 |
| 1985-07-25 | 1,910 | 1,910 | 1,900 | 1,910 | 21,000 | 526.17 |
| 1985-07-24 | 1,910 | 1,950 | 1,910 | 1,910 | 14,000 | 526.17 |
| 1985-07-23 | 1,980 | 1,980 | 1,900 | 1,900 | 46,000 | 523.42 |
| 1985-07-22 | 2,000 | 2,000 | 1,950 | 1,950 | 22,000 | 537.19 |
| 1985-07-20 | 2,020 | 2,020 | 1,980 | 1,990 | 12,000 | 548.21 |
| 1985-07-19 | 2,000 | 2,000 | 1,960 | 1,990 | 59,000 | 548.21 |
| 1985-07-18 | 2,050 | 2,050 | 2,000 | 2,050 | 17,000 | 564.74 |
| 1985-07-17 | 2,100 | 2,100 | 2,050 | 2,050 | 30,000 | 564.74 |
| 1985-07-16 | 1,990 | 2,000 | 1,990 | 1,990 | 19,000 | 548.21 |
| 1985-07-15 | 2,070 | 2,070 | 1,970 | 1,970 | 34,000 | 542.70 |
| 1985-07-12 | 2,050 | 2,050 | 2,030 | 2,030 | 19,000 | 559.23 |
| 1985-07-11 | 2,080 | 2,100 | 2,050 | 2,100 | 115,000 | 578.51 |
| 1985-07-10 | 2,110 | 2,110 | 2,080 | 2,080 | 4,000 | 573 |
| 1985-07-09 | 2,100 | 2,110 | 2,050 | 2,070 | 73,000 | 570.25 |
| 1985-07-08 | 2,120 | 2,140 | 2,090 | 2,140 | 56,000 | 589.53 |
| 1985-07-06 | 2,120 | 2,130 | 2,120 | 2,130 | 40,000 | 586.78 |
| 1985-07-05 | 2,130 | 2,140 | 2,110 | 2,120 | 74,000 | 584.02 |
| 1985-07-04 | 2,160 | 2,190 | 2,160 | 2,160 | 23,000 | 595.04 |
| 1985-07-03 | 2,160 | 2,200 | 2,160 | 2,190 | 73,000 | 603.31 |
| 1985-07-02 | 2,160 | 2,160 | 2,130 | 2,130 | 40,000 | 586.78 |
| 1985-07-01 | 2,130 | 2,150 | 2,130 | 2,150 | 2,000 | 592.29 |
| 1985-06-29 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 578.51 |
| 1985-06-28 | 2,110 | 2,120 | 2,080 | 2,080 | 36,000 | 573 |
| 1985-06-27 | 2,100 | 2,130 | 2,060 | 2,100 | 40,000 | 578.51 |
| 1985-06-26 | 2,140 | 2,140 | 2,090 | 2,100 | 181,000 | 578.51 |
| 1985-06-25 | 2,040 | 2,060 | 2,040 | 2,050 | 139,000 | 564.74 |
| 1985-06-24 | 2,050 | 2,080 | 2,040 | 2,050 | 77,000 | 564.74 |
| 1985-06-22 | 2,010 | 2,040 | 2,010 | 2,040 | 39,000 | 561.98 |
| 1985-06-21 | 2,090 | 2,090 | 2,050 | 2,050 | 93,000 | 564.74 |
| 1985-06-20 | 2,160 | 2,160 | 2,040 | 2,070 | 150,000 | 570.25 |
| 1985-06-19 | 2,170 | 2,170 | 2,140 | 2,140 | 14,000 | 589.53 |
| 1985-06-18 | 2,250 | 2,250 | 2,190 | 2,210 | 12,000 | 608.82 |
| 1985-06-17 | 2,250 | 2,250 | 2,250 | 2,250 | 7,000 | 619.84 |
| 1985-06-15 | 2,220 | 2,300 | 2,220 | 2,260 | 46,000 | 622.59 |
| 1985-06-14 | 2,120 | 2,270 | 2,120 | 2,220 | 89,000 | 611.57 |
| 1985-06-13 | 2,150 | 2,160 | 2,150 | 2,150 | 18,000 | 592.29 |
| 1985-06-12 | 2,120 | 2,160 | 2,120 | 2,160 | 6,000 | 595.04 |
| 1985-06-11 | 2,150 | 2,150 | 2,120 | 2,120 | 40,000 | 584.02 |
| 1985-06-10 | 2,130 | 2,150 | 2,130 | 2,150 | 28,000 | 592.29 |
| 1985-06-07 | 2,180 | 2,180 | 2,100 | 2,110 | 28,000 | 581.27 |
| 1985-06-06 | 2,200 | 2,200 | 2,180 | 2,180 | 14,000 | 600.55 |
| 1985-06-05 | 2,180 | 2,190 | 2,180 | 2,190 | 23,000 | 603.31 |
| 1985-06-04 | 2,060 | 2,100 | 2,060 | 2,100 | 24,000 | 578.51 |
| 1985-06-03 | 2,160 | 2,160 | 2,070 | 2,070 | 89,000 | 570.25 |
| 1985-06-01 | 2,180 | 2,180 | 2,160 | 2,160 | 19,000 | 595.04 |
| 1985-05-31 | 2,150 | 2,180 | 2,150 | 2,180 | 8,000 | 600.55 |
| 1985-05-30 | 2,150 | 2,150 | 2,130 | 2,150 | 62,000 | 592.29 |
| 1985-05-29 | 2,160 | 2,160 | 2,100 | 2,120 | 57,000 | 584.02 |
| 1985-05-28 | 2,180 | 2,180 | 2,150 | 2,160 | 38,000 | 595.04 |
| 1985-05-27 | 2,190 | 2,190 | 2,160 | 2,190 | 6,000 | 603.31 |
| 1985-05-25 | 2,220 | 2,220 | 2,220 | 2,220 | 10,000 | 611.57 |
| 1985-05-24 | 2,200 | 2,200 | 2,150 | 2,150 | 69,000 | 592.29 |
| 1985-05-22 | 2,180 | 2,200 | 2,170 | 2,200 | 82,000 | 606.06 |
| 1985-05-21 | 2,200 | 2,200 | 2,180 | 2,180 | 69,000 | 600.55 |
| 1985-05-20 | 2,200 | 2,200 | 2,180 | 2,180 | 34,000 | 600.55 |
| 1985-05-18 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 606.06 |
| 1985-05-17 | 2,240 | 2,240 | 2,150 | 2,150 | 24,000 | 592.29 |
| 1985-05-16 | 2,210 | 2,240 | 2,190 | 2,220 | 30,000 | 611.57 |
| 1985-05-15 | 2,180 | 2,180 | 2,150 | 2,180 | 34,000 | 600.55 |
| 1985-05-14 | 2,220 | 2,250 | 2,180 | 2,180 | 19,000 | 600.55 |
| 1985-05-13 | 2,200 | 2,200 | 2,180 | 2,190 | 81,000 | 603.31 |
| 1985-05-10 | 2,210 | 2,210 | 2,200 | 2,200 | 25,000 | 606.06 |
| 1985-05-09 | 2,220 | 2,220 | 2,200 | 2,200 | 16,000 | 606.06 |
| 1985-05-08 | 2,180 | 2,200 | 2,180 | 2,190 | 15,000 | 603.31 |
| 1985-05-07 | 2,170 | 2,200 | 2,170 | 2,180 | 25,000 | 600.55 |
| 1985-05-04 | 2,250 | 2,280 | 2,200 | 2,250 | 53,000 | 619.84 |
| 1985-05-02 | 2,210 | 2,210 | 2,200 | 2,210 | 45,000 | 608.82 |
| 1985-05-01 | 2,210 | 2,250 | 2,210 | 2,220 | 32,000 | 611.57 |
| 1985-04-30 | 2,210 | 2,240 | 2,210 | 2,230 | 43,000 | 614.33 |
| 1985-04-27 | 2,240 | 2,240 | 2,200 | 2,230 | 16,000 | 614.33 |
| 1985-04-26 | 2,180 | 2,220 | 2,160 | 2,220 | 36,000 | 611.57 |
| 1985-04-25 | 2,200 | 2,220 | 2,180 | 2,220 | 34,000 | 611.57 |
| 1985-04-24 | 2,220 | 2,220 | 2,190 | 2,190 | 178,000 | 603.31 |
| 1985-04-23 | 2,220 | 2,220 | 2,210 | 2,220 | 14,000 | 611.57 |
| 1985-04-22 | 2,200 | 2,220 | 2,200 | 2,220 | 59,000 | 611.57 |
| 1985-04-20 | 2,200 | 2,200 | 2,160 | 2,200 | 38,000 | 606.06 |
| 1985-04-19 | 2,220 | 2,220 | 2,200 | 2,210 | 39,000 | 608.82 |
| 1985-04-18 | 2,310 | 2,320 | 2,250 | 2,250 | 27,000 | 619.84 |
| 1985-04-17 | 2,300 | 2,350 | 2,280 | 2,300 | 92,000 | 633.61 |
| 1985-04-16 | 2,460 | 2,460 | 2,350 | 2,370 | 52,000 | 652.89 |
| 1985-04-15 | 2,510 | 2,510 | 2,450 | 2,450 | 118,000 | 674.93 |
| 1985-04-12 | 2,500 | 2,540 | 2,440 | 2,470 | 300,000 | 680.44 |
| 1985-04-11 | 2,470 | 2,560 | 2,440 | 2,470 | 1,299,999 | 680.44 |
| 1985-04-10 | 2,210 | 2,360 | 2,210 | 2,350 | 406,000 | 647.38 |
| 1985-04-09 | 2,160 | 2,200 | 2,160 | 2,180 | 73,000 | 600.55 |
| 1985-04-08 | 2,150 | 2,150 | 2,130 | 2,140 | 16,000 | 589.53 |
| 1985-04-06 | 2,140 | 2,150 | 2,140 | 2,140 | 16,000 | 589.53 |
| 1985-04-05 | 2,140 | 2,170 | 2,140 | 2,170 | 30,000 | 597.80 |
| 1985-04-04 | 2,200 | 2,200 | 2,150 | 2,180 | 34,000 | 600.55 |
| 1985-04-03 | 2,240 | 2,240 | 2,220 | 2,220 | 7,000 | 611.57 |
| 1985-04-02 | 2,220 | 2,250 | 2,200 | 2,240 | 35,000 | 617.08 |
| 1985-04-01 | 2,150 | 2,170 | 2,140 | 2,160 | 29,000 | 595.04 |
| 1985-03-30 | 2,200 | 2,230 | 2,170 | 2,170 | 38,000 | 597.80 |
| 1985-03-29 | 2,180 | 2,200 | 2,170 | 2,190 | 64,000 | 603.31 |
| 1985-03-28 | 2,100 | 2,200 | 2,100 | 2,200 | 68,000 | 606.06 |
| 1985-03-27 | 2,070 | 2,110 | 2,070 | 2,070 | 47,000 | 570.25 |
| 1985-03-26 | 2,080 | 2,080 | 2,050 | 2,060 | 44,000 | 567.49 |
| 1985-03-25 | 2,100 | 2,200 | 2,060 | 2,200 | 39,000 | 606.06 |
| 1985-03-23 | 2,050 | 2,060 | 2,050 | 2,060 | 49,000 | 567.49 |
| 1985-03-22 | 2,100 | 2,100 | 2,050 | 2,050 | 126,000 | 564.74 |
| 1985-03-20 | 2,120 | 2,120 | 2,090 | 2,090 | 46,000 | 575.76 |
| 1985-03-19 | 2,120 | 2,130 | 2,100 | 2,100 | 72,000 | 578.51 |
| 1985-03-18 | 2,090 | 2,150 | 2,090 | 2,120 | 27,000 | 584.02 |
| 1985-03-16 | 2,090 | 2,110 | 2,080 | 2,090 | 29,000 | 575.76 |
| 1985-03-15 | 2,100 | 2,110 | 2,090 | 2,090 | 40,000 | 575.76 |
| 1985-03-14 | 2,150 | 2,150 | 2,120 | 2,120 | 11,000 | 584.02 |
| 1985-03-13 | 2,140 | 2,150 | 2,120 | 2,120 | 22,000 | 584.02 |
| 1985-03-12 | 2,160 | 2,160 | 2,130 | 2,150 | 12,000 | 592.29 |
| 1985-03-11 | 2,140 | 2,150 | 2,120 | 2,150 | 37,000 | 592.29 |
| 1985-03-08 | 2,120 | 2,160 | 2,100 | 2,100 | 91,000 | 578.51 |
| 1985-03-07 | 2,110 | 2,150 | 2,110 | 2,120 | 54,000 | 584.02 |
| 1985-03-06 | 2,150 | 2,150 | 2,110 | 2,110 | 62,000 | 581.27 |
| 1985-03-05 | 2,150 | 2,150 | 2,130 | 2,150 | 31,000 | 592.29 |
| 1985-03-04 | 2,170 | 2,190 | 2,100 | 2,100 | 64,000 | 578.51 |
| 1985-03-02 | 2,180 | 2,200 | 2,160 | 2,170 | 36,000 | 597.80 |
| 1985-03-01 | 2,200 | 2,210 | 2,160 | 2,160 | 77,000 | 595.04 |
| 1985-02-28 | 2,180 | 2,250 | 2,180 | 2,190 | 56,000 | 603.31 |
| 1985-02-27 | 2,140 | 2,200 | 2,140 | 2,170 | 101,000 | 597.80 |
| 1985-02-26 | 2,150 | 2,180 | 2,140 | 2,150 | 104,000 | 592.29 |
| 1985-02-25 | 2,220 | 2,240 | 2,170 | 2,170 | 75,000 | 597.80 |
| 1985-02-23 | 2,170 | 2,200 | 2,170 | 2,200 | 29,000 | 606.06 |
| 1985-02-22 | 2,200 | 2,210 | 2,150 | 2,200 | 53,000 | 606.06 |
| 1985-02-21 | 2,140 | 2,230 | 2,140 | 2,220 | 39,000 | 611.57 |
| 1985-02-20 | 2,270 | 2,270 | 2,130 | 2,130 | 21,000 | 586.78 |
| 1985-02-19 | 2,240 | 2,270 | 2,230 | 2,230 | 24,000 | 614.33 |
| 1985-02-18 | 2,350 | 2,350 | 2,260 | 2,260 | 47,000 | 622.59 |
| 1985-02-15 | 2,310 | 2,370 | 2,310 | 2,370 | 129,000 | 652.89 |
| 1985-02-14 | 2,420 | 2,430 | 2,340 | 2,350 | 241,000 | 647.38 |
| 1985-02-13 | 2,340 | 2,430 | 2,300 | 2,400 | 598,000 | 661.16 |
| 1985-02-12 | 2,160 | 2,350 | 2,160 | 2,300 | 272,000 | 633.61 |
| 1985-02-08 | 2,110 | 2,120 | 2,100 | 2,120 | 36,000 | 584.02 |
| 1985-02-07 | 2,150 | 2,190 | 2,150 | 2,180 | 43,000 | 600.55 |
| 1985-02-06 | 2,080 | 2,100 | 2,060 | 2,070 | 83,000 | 570.25 |
| 1985-02-05 | 2,100 | 2,110 | 2,100 | 2,100 | 45,000 | 578.51 |
| 1985-02-04 | 2,100 | 2,130 | 2,100 | 2,110 | 44,000 | 581.27 |
| 1985-02-02 | 2,140 | 2,140 | 2,120 | 2,120 | 12,000 | 584.02 |
| 1985-02-01 | 2,170 | 2,170 | 2,150 | 2,150 | 15,000 | 592.29 |
| 1985-01-31 | 2,260 | 2,260 | 2,050 | 2,090 | 88,000 | 575.76 |
| 1985-01-30 | 2,150 | 2,300 | 2,110 | 2,260 | 114,000 | 622.59 |
| 1985-01-29 | 2,180 | 2,190 | 2,110 | 2,110 | 55,000 | 581.27 |
| 1985-01-28 | 2,230 | 2,230 | 2,150 | 2,160 | 55,000 | 595.04 |
| 1985-01-26 | 2,240 | 2,240 | 2,110 | 2,190 | 83,000 | 603.31 |
| 1985-01-25 | 2,380 | 2,380 | 2,250 | 2,280 | 117,000 | 628.10 |
| 1985-01-24 | 2,190 | 2,400 | 2,190 | 2,400 | 256,000 | 661.16 |
| 1985-01-23 | 2,280 | 2,300 | 2,220 | 2,230 | 44,000 | 614.33 |
| 1985-01-22 | 2,250 | 2,340 | 2,240 | 2,250 | 127,000 | 619.84 |
| 1985-01-21 | 2,240 | 2,260 | 2,190 | 2,250 | 64,000 | 619.84 |
| 1985-01-19 | 2,150 | 2,200 | 2,150 | 2,200 | 92,000 | 606.06 |
| 1985-01-18 | 2,100 | 2,190 | 2,100 | 2,150 | 156,000 | 592.29 |
| 1985-01-17 | 2,160 | 2,160 | 2,080 | 2,090 | 63,000 | 575.76 |
| 1985-01-16 | 2,150 | 2,150 | 2,080 | 2,080 | 109,000 | 573 |
| 1985-01-14 | 2,170 | 2,200 | 2,150 | 2,200 | 59,000 | 606.06 |
| 1985-01-11 | 2,160 | 2,180 | 2,150 | 2,170 | 97,000 | 597.80 |
| 1985-01-10 | 2,230 | 2,240 | 2,150 | 2,150 | 42,000 | 592.29 |
| 1985-01-09 | 2,280 | 2,280 | 2,220 | 2,220 | 72,000 | 611.57 |
| 1985-01-08 | 2,100 | 2,200 | 2,100 | 2,160 | 53,000 | 595.04 |
| 1985-01-07 | 2,100 | 2,100 | 2,080 | 2,080 | 31,000 | 573 |
| 1985-01-05 | 2,150 | 2,150 | 2,100 | 2,100 | 54,000 | 578.51 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株