2281 プリマハム(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 | 441 | 449 | 437 | 440 | 1,150,000 | 1,864.92 |
| 1985-12-27 | 440 | 444 | 420 | 441 | 794,000 | 1,869.16 |
| 1985-12-26 | 375 | 445 | 375 | 433 | 2,034,001 | 1,835.25 |
| 1985-12-25 | 385 | 385 | 374 | 376 | 172,000 | 1,593.66 |
| 1985-12-24 | 380 | 380 | 379 | 380 | 53,000 | 1,610.61 |
| 1985-12-23 | 376 | 385 | 376 | 380 | 15,000 | 1,610.61 |
| 1985-12-21 | 372 | 384 | 372 | 384 | 76,000 | 1,627.57 |
| 1985-12-20 | 385 | 391 | 370 | 370 | 625,000 | 1,568.23 |
| 1985-12-19 | 401 | 401 | 390 | 393 | 37,000 | 1,665.71 |
| 1985-12-18 | 403 | 403 | 400 | 400 | 47,000 | 1,695.38 |
| 1985-12-17 | 404 | 407 | 403 | 403 | 25,000 | 1,708.10 |
| 1985-12-16 | 405 | 408 | 401 | 408 | 47,000 | 1,729.29 |
| 1985-12-13 | 405 | 406 | 403 | 405 | 77,000 | 1,716.57 |
| 1985-12-12 | 410 | 410 | 406 | 406 | 133,000 | 1,720.81 |
| 1985-12-11 | 419 | 419 | 410 | 410 | 30,000 | 1,737.77 |
| 1985-12-10 | 421 | 421 | 410 | 420 | 88,000 | 1,780.15 |
| 1985-12-09 | 411 | 415 | 411 | 411 | 23,000 | 1,742.01 |
| 1985-12-07 | 416 | 416 | 413 | 413 | 16,000 | 1,750.48 |
| 1985-12-06 | 415 | 415 | 411 | 411 | 21,000 | 1,742.01 |
| 1985-12-05 | 428 | 429 | 417 | 420 | 41,000 | 1,780.15 |
| 1985-12-04 | 411 | 430 | 411 | 429 | 79,000 | 1,818.30 |
| 1985-12-03 | 411 | 419 | 410 | 410 | 57,000 | 1,737.77 |
| 1985-12-02 | 426 | 432 | 420 | 420 | 26,000 | 1,780.15 |
| 1985-11-30 | 419 | 430 | 415 | 430 | 29,000 | 1,822.54 |
| 1985-11-29 | 420 | 424 | 413 | 424 | 14,000 | 1,797.11 |
| 1985-11-28 | 413 | 420 | 406 | 420 | 78,000 | 1,780.15 |
| 1985-11-27 | 412 | 415 | 408 | 414 | 64,000 | 1,754.72 |
| 1985-11-26 | 420 | 424 | 411 | 411 | 40,000 | 1,742.01 |
| 1985-11-25 | 416 | 425 | 415 | 420 | 38,000 | 1,780.15 |
| 1985-11-22 | 423 | 425 | 415 | 415 | 23,000 | 1,758.96 |
| 1985-11-21 | 422 | 422 | 419 | 420 | 27,000 | 1,780.15 |
| 1985-11-20 | 444 | 444 | 432 | 432 | 72,000 | 1,831.01 |
| 1985-11-19 | 447 | 447 | 441 | 444 | 80,000 | 1,881.87 |
| 1985-11-18 | 450 | 450 | 440 | 440 | 171,000 | 1,864.92 |
| 1985-11-16 | 437 | 450 | 436 | 450 | 248,000 | 1,907.30 |
| 1985-11-15 | 439 | 440 | 435 | 440 | 117,000 | 1,864.92 |
| 1985-11-14 | 436 | 445 | 425 | 440 | 180,000 | 1,864.92 |
| 1985-11-13 | 441 | 449 | 430 | 440 | 417,000 | 1,864.92 |
| 1985-11-12 | 415 | 444 | 415 | 436 | 499,000 | 1,847.97 |
| 1985-11-11 | 410 | 434 | 410 | 421 | 148,000 | 1,784.39 |
| 1985-11-08 | 410 | 411 | 405 | 405 | 128,000 | 1,716.57 |
| 1985-11-07 | 408 | 435 | 408 | 431 | 106,000 | 1,826.77 |
| 1985-11-06 | 413 | 413 | 407 | 407 | 70,000 | 1,725.05 |
| 1985-11-05 | 422 | 422 | 410 | 410 | 31,000 | 1,737.77 |
| 1985-11-02 | 422 | 422 | 415 | 422 | 49,000 | 1,788.63 |
| 1985-11-01 | 435 | 436 | 422 | 422 | 77,000 | 1,788.63 |
| 1985-10-31 | 410 | 440 | 405 | 437 | 137,000 | 1,852.21 |
| 1985-10-30 | 420 | 420 | 410 | 410 | 105,000 | 1,737.77 |
| 1985-10-29 | 408 | 409 | 401 | 408 | 130,000 | 1,729.29 |
| 1985-10-28 | 413 | 413 | 405 | 408 | 47,000 | 1,729.29 |
| 1985-10-26 | 418 | 418 | 415 | 416 | 29,000 | 1,763.20 |
| 1985-10-25 | 425 | 425 | 418 | 418 | 72,000 | 1,771.67 |
| 1985-10-24 | 419 | 430 | 416 | 430 | 40,000 | 1,822.54 |
| 1985-10-23 | 421 | 425 | 420 | 425 | 17,000 | 1,801.34 |
| 1985-10-22 | 420 | 425 | 420 | 423 | 67,000 | 1,792.87 |
| 1985-10-21 | 430 | 430 | 421 | 421 | 62,000 | 1,784.39 |
| 1985-10-19 | 426 | 430 | 421 | 426 | 68,000 | 1,805.58 |
| 1985-10-18 | 440 | 440 | 429 | 429 | 56,000 | 1,818.30 |
| 1985-10-17 | 440 | 451 | 436 | 436 | 93,000 | 1,847.97 |
| 1985-10-16 | 449 | 450 | 440 | 440 | 129,000 | 1,864.92 |
| 1985-10-15 | 458 | 458 | 441 | 442 | 195,000 | 1,873.40 |
| 1985-10-14 | 447 | 460 | 434 | 460 | 573,000 | 1,949.69 |
| 1985-10-11 | 443 | 460 | 439 | 450 | 293,000 | 1,907.30 |
| 1985-10-09 | 431 | 449 | 431 | 448 | 169,000 | 1,898.83 |
| 1985-10-08 | 433 | 440 | 433 | 433 | 81,000 | 1,835.25 |
| 1985-10-07 | 448 | 448 | 429 | 435 | 96,000 | 1,843.73 |
| 1985-10-05 | 446 | 453 | 442 | 447 | 153,000 | 1,894.59 |
| 1985-10-04 | 453 | 468 | 446 | 456 | 1,225,000 | 1,932.74 |
| 1985-10-03 | 425 | 459 | 424 | 453 | 1,591,001 | 1,920.02 |
| 1985-10-02 | 416 | 425 | 410 | 425 | 232,000 | 1,801.34 |
| 1985-10-01 | 409 | 420 | 407 | 420 | 294,000 | 1,780.15 |
| 1985-09-30 | 420 | 425 | 411 | 411 | 121,000 | 1,742.01 |
| 1985-09-28 | 425 | 426 | 418 | 420 | 97,000 | 1,780.15 |
| 1985-09-27 | 424 | 426 | 418 | 425 | 293,000 | 1,801.34 |
| 1985-09-26 | 419 | 428 | 419 | 425 | 259,000 | 1,801.34 |
| 1985-09-25 | 416 | 425 | 411 | 420 | 381,000 | 1,780.15 |
| 1985-09-24 | 435 | 435 | 421 | 421 | 127,000 | 1,784.39 |
| 1985-09-21 | 436 | 436 | 426 | 436 | 128,000 | 1,847.97 |
| 1985-09-20 | 437 | 440 | 426 | 429 | 243,000 | 1,818.30 |
| 1985-09-19 | 437 | 449 | 427 | 440 | 858,000 | 1,864.92 |
| 1985-09-18 | 422 | 435 | 405 | 432 | 1,046,000 | 1,831.01 |
| 1985-09-17 | 432 | 435 | 415 | 415 | 415,000 | 1,758.96 |
| 1985-09-13 | 436 | 440 | 430 | 432 | 615,000 | 1,831.01 |
| 1985-09-12 | 430 | 453 | 426 | 446 | 1,673,001 | 1,890.35 |
| 1985-09-11 | 439 | 444 | 425 | 435 | 2,160,001 | 1,843.73 |
| 1985-09-10 | 395 | 446 | 390 | 440 | 3,883,001 | 1,864.92 |
| 1985-09-09 | 400 | 419 | 393 | 399 | 2,748,001 | 1,691.14 |
| 1985-09-07 | 383 | 398 | 375 | 398 | 2,390,001 | 1,686.91 |
| 1985-09-06 | 349 | 387 | 340 | 380 | 1,932,001 | 1,610.61 |
| 1985-09-05 | 345 | 349 | 340 | 347 | 365,000 | 1,470.74 |
| 1985-09-04 | 340 | 349 | 334 | 335 | 340,000 | 1,419.88 |
| 1985-09-03 | 345 | 352 | 342 | 350 | 1,289,000 | 1,483.46 |
| 1985-09-02 | 339 | 344 | 335 | 340 | 787,000 | 1,441.07 |
| 1985-08-31 | 327 | 332 | 324 | 324 | 315,000 | 1,373.26 |
| 1985-08-30 | 317 | 329 | 315 | 324 | 395,000 | 1,373.26 |
| 1985-08-29 | 300 | 318 | 300 | 318 | 115,000 | 1,347.83 |
| 1985-08-28 | 298 | 304 | 295 | 300 | 99,000 | 1,271.54 |
| 1985-08-27 | 301 | 302 | 296 | 297 | 49,000 | 1,258.82 |
| 1985-08-26 | 308 | 308 | 300 | 301 | 34,000 | 1,275.78 |
| 1985-08-24 | 306 | 311 | 306 | 311 | 67,000 | 1,318.16 |
| 1985-08-23 | 301 | 301 | 295 | 296 | 53,000 | 1,254.58 |
| 1985-08-22 | 303 | 303 | 299 | 302 | 82,000 | 1,280.01 |
| 1985-08-21 | 304 | 304 | 303 | 303 | 13,000 | 1,284.25 |
| 1985-08-20 | 290 | 296 | 290 | 296 | 60,000 | 1,254.58 |
| 1985-08-19 | 290 | 295 | 290 | 295 | 27,000 | 1,250.34 |
| 1985-08-17 | 291 | 295 | 291 | 295 | 15,000 | 1,250.34 |
| 1985-08-16 | 295 | 295 | 291 | 293 | 35,000 | 1,241.87 |
| 1985-08-15 | 286 | 290 | 286 | 288 | 39,000 | 1,220.68 |
| 1985-08-14 | 293 | 293 | 288 | 288 | 42,000 | 1,220.68 |
| 1985-08-13 | 292 | 292 | 290 | 290 | 34,000 | 1,229.15 |
| 1985-08-12 | 295 | 295 | 292 | 292 | 31,000 | 1,237.63 |
| 1985-08-09 | 299 | 299 | 293 | 293 | 11,000 | 1,241.87 |
| 1985-08-08 | 295 | 297 | 291 | 295 | 27,000 | 1,250.34 |
| 1985-08-07 | 291 | 293 | 291 | 293 | 60,000 | 1,241.87 |
| 1985-08-06 | 299 | 299 | 297 | 297 | 65,000 | 1,258.82 |
| 1985-08-05 | 301 | 305 | 298 | 298 | 50,000 | 1,263.06 |
| 1985-08-03 | 300 | 300 | 297 | 300 | 15,000 | 1,271.54 |
| 1985-08-02 | 300 | 305 | 297 | 297 | 36,000 | 1,258.82 |
| 1985-08-01 | 297 | 300 | 297 | 300 | 21,000 | 1,271.54 |
| 1985-07-31 | 295 | 297 | 295 | 297 | 22,000 | 1,258.82 |
| 1985-07-30 | 299 | 299 | 296 | 296 | 42,000 | 1,254.58 |
| 1985-07-29 | 299 | 300 | 299 | 299 | 24,000 | 1,267.30 |
| 1985-07-27 | 299 | 300 | 298 | 299 | 35,000 | 1,267.30 |
| 1985-07-26 | 300 | 300 | 299 | 300 | 60,000 | 1,271.54 |
| 1985-07-25 | 300 | 300 | 298 | 299 | 170,000 | 1,267.30 |
| 1985-07-24 | 310 | 310 | 304 | 304 | 61,000 | 1,288.49 |
| 1985-07-23 | 314 | 314 | 307 | 307 | 175,000 | 1,301.21 |
| 1985-07-22 | 313 | 314 | 312 | 314 | 30,000 | 1,330.88 |
| 1985-07-20 | 312 | 315 | 312 | 312 | 16,000 | 1,322.40 |
| 1985-07-19 | 313 | 315 | 311 | 312 | 33,000 | 1,322.40 |
| 1985-07-18 | 312 | 313 | 310 | 310 | 49,000 | 1,313.92 |
| 1985-07-17 | 313 | 313 | 303 | 310 | 15,000 | 1,313.92 |
| 1985-07-16 | 299 | 313 | 299 | 313 | 17,000 | 1,326.64 |
| 1985-07-15 | 310 | 310 | 298 | 298 | 54,000 | 1,263.06 |
| 1985-07-12 | 309 | 309 | 306 | 308 | 24,000 | 1,305.44 |
| 1985-07-11 | 314 | 314 | 306 | 306 | 57,000 | 1,296.97 |
| 1985-07-10 | 310 | 311 | 307 | 307 | 17,000 | 1,301.21 |
| 1985-07-09 | 310 | 313 | 308 | 313 | 29,000 | 1,326.64 |
| 1985-07-08 | 310 | 310 | 308 | 308 | 35,000 | 1,305.44 |
| 1985-07-06 | 312 | 315 | 307 | 315 | 22,000 | 1,335.11 |
| 1985-07-05 | 311 | 311 | 306 | 310 | 42,000 | 1,313.92 |
| 1985-07-04 | 315 | 315 | 310 | 312 | 50,000 | 1,322.40 |
| 1985-07-03 | 315 | 315 | 313 | 315 | 56,000 | 1,335.11 |
| 1985-07-02 | 319 | 319 | 312 | 313 | 30,000 | 1,326.64 |
| 1985-07-01 | 315 | 315 | 310 | 315 | 81,000 | 1,335.11 |
| 1985-06-29 | 310 | 310 | 310 | 310 | 8,000 | 1,313.92 |
| 1985-06-28 | 313 | 315 | 310 | 310 | 49,000 | 1,313.92 |
| 1985-06-27 | 315 | 315 | 310 | 310 | 53,000 | 1,313.92 |
| 1985-06-26 | 311 | 317 | 310 | 317 | 30,000 | 1,343.59 |
| 1985-06-25 | 312 | 315 | 310 | 311 | 27,000 | 1,318.16 |
| 1985-06-24 | 310 | 317 | 310 | 310 | 46,000 | 1,313.92 |
| 1985-06-22 | 310 | 319 | 310 | 310 | 16,000 | 1,313.92 |
| 1985-06-21 | 317 | 317 | 310 | 311 | 17,000 | 1,318.16 |
| 1985-06-20 | 311 | 312 | 310 | 312 | 38,000 | 1,322.40 |
| 1985-06-19 | 313 | 318 | 310 | 312 | 43,000 | 1,322.40 |
| 1985-06-18 | 322 | 322 | 310 | 310 | 78,000 | 1,313.92 |
| 1985-06-17 | 318 | 323 | 318 | 318 | 75,000 | 1,347.83 |
| 1985-06-15 | 318 | 323 | 318 | 323 | 81,000 | 1,369.02 |
| 1985-06-14 | 320 | 320 | 314 | 314 | 101,000 | 1,330.88 |
| 1985-06-13 | 317 | 324 | 317 | 322 | 203,000 | 1,364.78 |
| 1985-06-12 | 310 | 318 | 309 | 317 | 119,000 | 1,343.59 |
| 1985-06-11 | 305 | 310 | 305 | 306 | 50,000 | 1,296.97 |
| 1985-06-10 | 310 | 313 | 310 | 310 | 30,000 | 1,313.92 |
| 1985-06-07 | 309 | 309 | 306 | 306 | 31,000 | 1,296.97 |
| 1985-06-06 | 308 | 310 | 305 | 305 | 50,000 | 1,292.73 |
| 1985-06-05 | 301 | 310 | 301 | 305 | 46,000 | 1,292.73 |
| 1985-06-04 | 308 | 308 | 299 | 300 | 41,000 | 1,271.54 |
| 1985-06-03 | 310 | 310 | 302 | 303 | 18,000 | 1,284.25 |
| 1985-06-01 | 302 | 310 | 302 | 310 | 20,000 | 1,313.92 |
| 1985-05-31 | 311 | 315 | 310 | 311 | 32,000 | 1,318.16 |
| 1985-05-30 | 315 | 316 | 311 | 311 | 47,000 | 1,318.16 |
| 1985-05-29 | 318 | 318 | 313 | 318 | 100,000 | 1,347.83 |
| 1985-05-28 | 311 | 315 | 310 | 315 | 90,000 | 1,335.11 |
| 1985-05-27 | 306 | 310 | 305 | 310 | 80,000 | 1,313.92 |
| 1985-05-25 | 309 | 309 | 305 | 305 | 17,000 | 1,292.73 |
| 1985-05-24 | 311 | 313 | 307 | 307 | 80,000 | 1,301.21 |
| 1985-05-23 | 300 | 309 | 299 | 309 | 106,000 | 1,309.68 |
| 1985-05-22 | 293 | 299 | 293 | 299 | 20,000 | 1,267.30 |
| 1985-05-21 | 291 | 294 | 291 | 293 | 32,000 | 1,241.87 |
| 1985-05-20 | 290 | 291 | 286 | 291 | 95,000 | 1,233.39 |
| 1985-05-17 | 292 | 297 | 290 | 290 | 29,000 | 1,229.15 |
| 1985-05-16 | 291 | 291 | 291 | 291 | 34,000 | 1,233.39 |
| 1985-05-15 | 295 | 295 | 290 | 290 | 61,000 | 1,229.15 |
| 1985-05-14 | 296 | 298 | 295 | 298 | 10,000 | 1,263.06 |
| 1985-05-13 | 291 | 299 | 290 | 291 | 23,000 | 1,233.39 |
| 1985-05-10 | 296 | 300 | 290 | 290 | 46,000 | 1,229.15 |
| 1985-05-09 | 299 | 299 | 295 | 296 | 8,000 | 1,254.58 |
| 1985-05-08 | 297 | 300 | 295 | 295 | 35,000 | 1,250.34 |
| 1985-05-07 | 300 | 300 | 295 | 298 | 23,000 | 1,263.06 |
| 1985-05-04 | 292 | 292 | 290 | 290 | 36,000 | 1,229.15 |
| 1985-05-02 | 290 | 291 | 287 | 290 | 92,000 | 1,229.15 |
| 1985-05-01 | 300 | 300 | 298 | 298 | 39,000 | 1,263.06 |
| 1985-04-30 | 299 | 299 | 295 | 295 | 25,000 | 1,250.34 |
| 1985-04-27 | 297 | 300 | 297 | 300 | 14,000 | 1,271.54 |
| 1985-04-26 | 300 | 300 | 298 | 298 | 27,000 | 1,263.06 |
| 1985-04-25 | 301 | 301 | 298 | 298 | 29,000 | 1,263.06 |
| 1985-04-24 | 298 | 300 | 298 | 300 | 29,000 | 1,271.54 |
| 1985-04-23 | 298 | 298 | 297 | 297 | 36,000 | 1,258.82 |
| 1985-04-22 | 298 | 298 | 297 | 297 | 35,000 | 1,258.82 |
| 1985-04-20 | 296 | 298 | 296 | 297 | 14,000 | 1,258.82 |
| 1985-04-19 | 298 | 298 | 296 | 297 | 44,000 | 1,258.82 |
| 1985-04-18 | 300 | 300 | 297 | 297 | 20,000 | 1,258.82 |
| 1985-04-17 | 300 | 300 | 295 | 296 | 65,000 | 1,254.58 |
| 1985-04-16 | 302 | 302 | 298 | 300 | 55,000 | 1,271.54 |
| 1985-04-15 | 305 | 305 | 300 | 305 | 81,000 | 1,292.73 |
| 1985-04-12 | 307 | 307 | 306 | 306 | 64,000 | 1,296.97 |
| 1985-04-11 | 310 | 310 | 309 | 310 | 86,000 | 1,313.92 |
| 1985-04-10 | 317 | 319 | 308 | 308 | 334,000 | 1,305.44 |
| 1985-04-09 | 310 | 315 | 310 | 315 | 51,000 | 1,335.11 |
| 1985-04-08 | 317 | 320 | 311 | 311 | 57,000 | 1,318.16 |
| 1985-04-06 | 303 | 322 | 303 | 322 | 100,000 | 1,364.78 |
| 1985-04-05 | 301 | 303 | 301 | 303 | 37,000 | 1,284.25 |
| 1985-04-04 | 310 | 310 | 305 | 305 | 54,000 | 1,292.73 |
| 1985-04-03 | 302 | 303 | 299 | 303 | 26,000 | 1,284.25 |
| 1985-04-02 | 300 | 302 | 298 | 298 | 50,000 | 1,263.06 |
| 1985-04-01 | 301 | 301 | 298 | 298 | 15,000 | 1,263.06 |
| 1985-03-30 | 300 | 300 | 298 | 298 | 11,000 | 1,263.06 |
| 1985-03-29 | 300 | 302 | 296 | 298 | 25,000 | 1,263.06 |
| 1985-03-28 | 300 | 300 | 295 | 295 | 76,000 | 1,250.34 |
| 1985-03-27 | 298 | 300 | 298 | 300 | 12,000 | 1,271.54 |
| 1985-03-26 | 302 | 302 | 298 | 302 | 35,000 | 1,280.01 |
| 1985-03-25 | 307 | 313 | 297 | 297 | 44,000 | 1,258.82 |
| 1985-03-23 | 297 | 307 | 297 | 307 | 20,000 | 1,301.21 |
| 1985-03-22 | 297 | 307 | 297 | 307 | 47,000 | 1,301.21 |
| 1985-03-20 | 298 | 302 | 297 | 297 | 98,000 | 1,258.82 |
| 1985-03-19 | 293 | 297 | 287 | 297 | 198,000 | 1,258.82 |
| 1985-03-18 | 300 | 300 | 298 | 298 | 43,000 | 1,263.06 |
| 1985-03-16 | 302 | 302 | 299 | 299 | 118,000 | 1,267.30 |
| 1985-03-15 | 301 | 301 | 301 | 301 | 30,000 | 1,275.78 |
| 1985-03-14 | 298 | 305 | 295 | 305 | 76,000 | 1,292.73 |
| 1985-03-13 | 300 | 300 | 298 | 298 | 68,000 | 1,263.06 |
| 1985-03-12 | 297 | 307 | 297 | 307 | 55,000 | 1,301.21 |
| 1985-03-11 | 300 | 303 | 300 | 300 | 70,000 | 1,271.54 |
| 1985-03-08 | 309 | 309 | 300 | 300 | 90,000 | 1,271.54 |
| 1985-03-07 | 305 | 309 | 305 | 309 | 37,000 | 1,309.68 |
| 1985-03-06 | 305 | 309 | 301 | 305 | 130,000 | 1,292.73 |
| 1985-03-05 | 300 | 310 | 300 | 305 | 64,000 | 1,292.73 |
| 1985-03-04 | 297 | 300 | 295 | 300 | 40,000 | 1,271.54 |
| 1985-03-02 | 300 | 301 | 300 | 300 | 91,000 | 1,271.54 |
| 1985-03-01 | 300 | 301 | 300 | 300 | 88,000 | 1,271.54 |
| 1985-02-28 | 301 | 305 | 301 | 301 | 153,000 | 1,275.78 |
| 1985-02-27 | 303 | 308 | 303 | 306 | 211,000 | 1,296.97 |
| 1985-02-26 | 310 | 313 | 308 | 308 | 146,000 | 1,305.44 |
| 1985-02-25 | 310 | 313 | 310 | 310 | 327,000 | 1,313.92 |
| 1985-02-23 | 311 | 317 | 305 | 305 | 258,000 | 1,292.73 |
| 1985-02-22 | 326 | 328 | 320 | 321 | 315,000 | 1,360.54 |
| 1985-02-21 | 340 | 344 | 335 | 335 | 111,000 | 1,419.88 |
| 1985-02-20 | 341 | 345 | 340 | 340 | 169,000 | 1,441.07 |
| 1985-02-19 | 345 | 349 | 340 | 349 | 227,000 | 1,479.22 |
| 1985-02-18 | 348 | 348 | 340 | 340 | 106,000 | 1,441.07 |
| 1985-02-16 | 321 | 350 | 321 | 348 | 205,000 | 1,474.98 |
| 1985-02-15 | 337 | 338 | 320 | 320 | 273,000 | 1,356.31 |
| 1985-02-14 | 335 | 342 | 330 | 335 | 269,000 | 1,419.88 |
| 1985-02-13 | 328 | 335 | 325 | 330 | 167,000 | 1,398.69 |
| 1985-02-12 | 330 | 330 | 327 | 327 | 173,000 | 1,385.97 |
| 1985-02-08 | 345 | 348 | 335 | 342 | 489,000 | 1,449.55 |
| 1985-02-07 | 357 | 357 | 342 | 350 | 1,347,000 | 1,483.46 |
| 1985-02-06 | 332 | 352 | 330 | 352 | 1,944,001 | 1,491.94 |
| 1985-02-05 | 321 | 335 | 316 | 335 | 277,000 | 1,419.88 |
| 1985-02-04 | 315 | 321 | 315 | 320 | 95,000 | 1,356.31 |
| 1985-02-02 | 324 | 324 | 318 | 318 | 79,000 | 1,347.83 |
| 1985-02-01 | 315 | 325 | 315 | 320 | 118,000 | 1,356.31 |
| 1985-01-31 | 316 | 317 | 312 | 312 | 80,000 | 1,322.40 |
| 1985-01-30 | 315 | 320 | 312 | 312 | 147,000 | 1,322.40 |
| 1985-01-29 | 335 | 335 | 318 | 323 | 763,000 | 1,369.02 |
| 1985-01-28 | 314 | 338 | 312 | 335 | 885,000 | 1,419.88 |
| 1985-01-26 | 324 | 324 | 306 | 312 | 420,000 | 1,322.40 |
| 1985-01-25 | 329 | 334 | 321 | 328 | 1,735,001 | 1,390.21 |
| 1985-01-24 | 298 | 314 | 295 | 295 | 1,326,000 | 1,250.34 |
| 1985-01-23 | 287 | 302 | 287 | 294 | 589,000 | 1,246.11 |
| 1985-01-22 | 290 | 290 | 288 | 288 | 12,000 | 1,220.68 |
| 1985-01-21 | 290 | 290 | 288 | 288 | 15,000 | 1,220.68 |
| 1985-01-19 | 290 | 290 | 290 | 290 | 3,000 | 1,229.15 |
| 1985-01-18 | 290 | 290 | 288 | 289 | 8,000 | 1,224.91 |
| 1985-01-17 | 289 | 289 | 287 | 287 | 3,000 | 1,216.44 |
| 1985-01-16 | 296 | 296 | 285 | 294 | 25,000 | 1,246.11 |
| 1985-01-14 | 291 | 291 | 281 | 281 | 100,000 | 1,191.01 |
| 1985-01-11 | 300 | 300 | 300 | 300 | 23,000 | 1,271.54 |
| 1985-01-09 | 291 | 291 | 291 | 291 | 26,000 | 1,233.39 |
| 1985-01-08 | 300 | 300 | 295 | 295 | 24,000 | 1,250.34 |
| 1985-01-07 | 305 | 307 | 305 | 307 | 27,000 | 1,301.21 |
| 1985-01-05 | 300 | 301 | 300 | 301 | 7,000 | 1,275.78 |
| 1985-01-04 | 302 | 302 | 300 | 300 | 27,000 | 1,271.54 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.05株
