2540 養命酒製造(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 | 1,000 | 1,000 | 990 | 990 | 44,000 | 1,980 |
| 1985-12-27 | 1,020 | 1,020 | 990 | 992 | 20,000 | 1,984 |
| 1985-12-26 | 982 | 1,030 | 982 | 1,030 | 54,000 | 2,060 |
| 1985-12-25 | 1,040 | 1,040 | 990 | 991 | 73,000 | 1,982 |
| 1985-12-24 | 991 | 1,020 | 980 | 1,020 | 120,000 | 2,040 |
| 1985-12-23 | 990 | 1,050 | 981 | 1,000 | 86,000 | 2,000 |
| 1985-12-21 | 1,020 | 1,020 | 985 | 1,010 | 91,000 | 2,020 |
| 1985-12-20 | 1,030 | 1,030 | 990 | 1,000 | 95,000 | 2,000 |
| 1985-12-19 | 1,070 | 1,070 | 1,040 | 1,040 | 70,000 | 2,080 |
| 1985-12-18 | 1,070 | 1,080 | 1,070 | 1,070 | 66,000 | 2,140 |
| 1985-12-17 | 1,070 | 1,090 | 1,070 | 1,070 | 71,000 | 2,140 |
| 1985-12-16 | 1,090 | 1,090 | 1,060 | 1,060 | 41,000 | 2,120 |
| 1985-12-13 | 1,060 | 1,090 | 1,060 | 1,090 | 65,000 | 2,180 |
| 1985-12-12 | 1,100 | 1,100 | 1,060 | 1,060 | 144,000 | 2,120 |
| 1985-12-11 | 1,100 | 1,130 | 1,100 | 1,100 | 55,000 | 2,200 |
| 1985-12-10 | 1,130 | 1,140 | 1,080 | 1,140 | 98,000 | 2,280 |
| 1985-12-09 | 1,120 | 1,140 | 1,110 | 1,140 | 57,000 | 2,280 |
| 1985-12-07 | 1,120 | 1,120 | 1,100 | 1,100 | 56,000 | 2,200 |
| 1985-12-06 | 1,110 | 1,130 | 1,080 | 1,120 | 167,000 | 2,240 |
| 1985-12-05 | 1,160 | 1,160 | 1,130 | 1,130 | 80,000 | 2,260 |
| 1985-12-04 | 1,190 | 1,190 | 1,140 | 1,170 | 239,000 | 2,340 |
| 1985-12-03 | 1,270 | 1,270 | 1,170 | 1,170 | 1,457,000 | 2,340 |
| 1985-12-02 | 1,190 | 1,230 | 1,170 | 1,230 | 266,000 | 2,460 |
| 1985-11-30 | 1,190 | 1,200 | 1,170 | 1,190 | 92,000 | 2,380 |
| 1985-11-29 | 1,210 | 1,210 | 1,170 | 1,200 | 275,000 | 2,400 |
| 1985-11-28 | 1,240 | 1,260 | 1,220 | 1,230 | 780,000 | 2,460 |
| 1985-11-27 | 1,190 | 1,280 | 1,190 | 1,260 | 2,702,000 | 2,520 |
| 1985-11-26 | 1,130 | 1,160 | 1,090 | 1,110 | 282,000 | 2,220 |
| 1985-11-25 | 1,080 | 1,140 | 1,060 | 1,140 | 365,000 | 2,280 |
| 1985-11-22 | 1,060 | 1,100 | 1,050 | 1,100 | 123,000 | 2,200 |
| 1985-11-21 | 1,110 | 1,110 | 1,060 | 1,080 | 74,000 | 2,160 |
| 1985-11-20 | 1,070 | 1,100 | 1,020 | 1,100 | 116,000 | 2,200 |
| 1985-11-19 | 1,070 | 1,080 | 1,040 | 1,080 | 53,000 | 2,160 |
| 1985-11-18 | 1,130 | 1,130 | 1,090 | 1,090 | 68,000 | 2,180 |
| 1985-11-16 | 1,090 | 1,120 | 1,080 | 1,110 | 107,000 | 2,220 |
| 1985-11-15 | 1,110 | 1,130 | 1,080 | 1,090 | 274,000 | 2,180 |
| 1985-11-14 | 1,110 | 1,140 | 1,100 | 1,120 | 159,000 | 2,240 |
| 1985-11-13 | 1,140 | 1,160 | 1,120 | 1,120 | 191,000 | 2,240 |
| 1985-11-12 | 1,170 | 1,170 | 1,100 | 1,120 | 456,000 | 2,240 |
| 1985-11-11 | 1,220 | 1,220 | 1,160 | 1,160 | 324,000 | 2,320 |
| 1985-11-08 | 1,200 | 1,240 | 1,180 | 1,230 | 1,191,000 | 2,460 |
| 1985-11-07 | 1,200 | 1,250 | 1,190 | 1,200 | 2,578,000 | 2,400 |
| 1985-11-06 | 1,150 | 1,180 | 1,110 | 1,180 | 910,000 | 2,360 |
| 1985-11-05 | 1,130 | 1,190 | 1,120 | 1,140 | 1,004,000 | 2,280 |
| 1985-11-02 | 1,110 | 1,140 | 1,100 | 1,130 | 235,000 | 2,260 |
| 1985-11-01 | 1,120 | 1,120 | 1,090 | 1,100 | 318,000 | 2,200 |
| 1985-10-31 | 1,120 | 1,120 | 1,090 | 1,120 | 258,000 | 2,240 |
| 1985-10-30 | 1,040 | 1,120 | 1,030 | 1,120 | 650,000 | 2,240 |
| 1985-10-29 | 1,070 | 1,070 | 1,030 | 1,030 | 208,000 | 2,060 |
| 1985-10-28 | 1,040 | 1,050 | 1,020 | 1,050 | 110,000 | 2,100 |
| 1985-10-26 | 1,060 | 1,070 | 1,020 | 1,020 | 142,000 | 2,040 |
| 1985-10-25 | 1,050 | 1,080 | 1,040 | 1,070 | 408,000 | 2,140 |
| 1985-10-24 | 1,050 | 1,050 | 1,020 | 1,030 | 226,000 | 2,060 |
| 1985-10-23 | 1,010 | 1,060 | 1,010 | 1,040 | 384,000 | 2,080 |
| 1985-10-22 | 940 | 1,000 | 939 | 1,000 | 485,000 | 2,000 |
| 1985-10-21 | 960 | 970 | 940 | 950 | 64,000 | 1,900 |
| 1985-10-19 | 970 | 980 | 970 | 980 | 29,000 | 1,960 |
| 1985-10-18 | 970 | 975 | 960 | 975 | 146,000 | 1,950 |
| 1985-10-17 | 960 | 968 | 938 | 960 | 252,000 | 1,920 |
| 1985-10-16 | 998 | 998 | 963 | 963 | 141,000 | 1,926 |
| 1985-10-15 | 1,020 | 1,020 | 990 | 1,000 | 177,000 | 2,000 |
| 1985-10-14 | 1,010 | 1,040 | 1,010 | 1,010 | 138,000 | 2,020 |
| 1985-10-11 | 1,030 | 1,040 | 1,000 | 1,000 | 202,000 | 2,000 |
| 1985-10-09 | 1,090 | 1,090 | 1,040 | 1,050 | 226,000 | 2,100 |
| 1985-10-08 | 1,120 | 1,120 | 1,080 | 1,110 | 540,000 | 2,220 |
| 1985-10-07 | 1,170 | 1,180 | 1,120 | 1,160 | 555,000 | 2,320 |
| 1985-10-05 | 1,160 | 1,200 | 1,150 | 1,190 | 1,992,000 | 2,380 |
| 1985-10-04 | 1,130 | 1,170 | 1,110 | 1,140 | 2,508,000 | 2,280 |
| 1985-10-03 | 1,090 | 1,120 | 1,080 | 1,090 | 2,004,000 | 2,180 |
| 1985-10-02 | 1,030 | 1,110 | 1,020 | 1,070 | 1,262,000 | 2,140 |
| 1985-10-01 | 1,010 | 1,040 | 1,000 | 1,030 | 579,000 | 2,060 |
| 1985-09-30 | 1,040 | 1,040 | 990 | 1,000 | 193,000 | 2,000 |
| 1985-09-28 | 1,050 | 1,050 | 1,010 | 1,020 | 236,000 | 2,040 |
| 1985-09-27 | 1,050 | 1,080 | 1,020 | 1,040 | 1,674,000 | 2,080 |
| 1985-09-26 | 1,000 | 1,030 | 990 | 1,030 | 749,000 | 2,060 |
| 1985-09-25 | 999 | 1,010 | 977 | 990 | 390,000 | 1,980 |
| 1985-09-24 | 1,010 | 1,010 | 984 | 995 | 469,000 | 1,990 |
| 1985-09-21 | 980 | 1,040 | 980 | 1,020 | 1,137,000 | 2,040 |
| 1985-09-20 | 979 | 979 | 960 | 970 | 251,000 | 1,940 |
| 1985-09-19 | 950 | 981 | 939 | 970 | 279,000 | 1,940 |
| 1985-09-18 | 968 | 980 | 939 | 960 | 273,000 | 1,920 |
| 1985-09-17 | 982 | 982 | 950 | 968 | 295,000 | 1,936 |
| 1985-09-13 | 980 | 1,020 | 972 | 972 | 3,658,000 | 1,944 |
| 1985-09-12 | 890 | 954 | 885 | 954 | 1,341,000 | 1,908 |
| 1985-09-11 | 903 | 903 | 874 | 874 | 533,000 | 1,748 |
| 1985-09-10 | 899 | 910 | 862 | 910 | 618,000 | 1,820 |
| 1985-09-09 | 959 | 959 | 892 | 905 | 830,000 | 1,810 |
| 1985-09-07 | 908 | 956 | 903 | 952 | 2,504,000 | 1,904 |
| 1985-09-06 | 879 | 913 | 860 | 913 | 3,528,000 | 1,826 |
| 1985-09-05 | 820 | 865 | 815 | 850 | 3,752,000 | 1,700 |
| 1985-09-04 | 795 | 800 | 771 | 800 | 992,000 | 1,600 |
| 1985-09-03 | 800 | 819 | 779 | 785 | 2,042,000 | 1,570 |
| 1985-09-02 | 748 | 793 | 740 | 790 | 886,000 | 1,580 |
| 1985-08-31 | 747 | 750 | 737 | 750 | 130,000 | 1,500 |
| 1985-08-30 | 758 | 758 | 745 | 750 | 721,000 | 1,500 |
| 1985-08-29 | 690 | 728 | 690 | 728 | 648,000 | 1,456 |
| 1985-08-28 | 665 | 685 | 660 | 685 | 143,000 | 1,370 |
| 1985-08-27 | 661 | 670 | 660 | 665 | 31,000 | 1,330 |
| 1985-08-26 | 675 | 677 | 660 | 660 | 52,000 | 1,320 |
| 1985-08-24 | 685 | 685 | 675 | 675 | 30,000 | 1,350 |
| 1985-08-23 | 681 | 692 | 680 | 685 | 86,000 | 1,370 |
| 1985-08-22 | 697 | 720 | 696 | 701 | 115,000 | 1,402 |
| 1985-08-21 | 665 | 677 | 656 | 677 | 28,000 | 1,354 |
| 1985-08-20 | 679 | 679 | 660 | 672 | 26,000 | 1,344 |
| 1985-08-19 | 665 | 680 | 665 | 680 | 11,000 | 1,360 |
| 1985-08-17 | 681 | 681 | 670 | 670 | 7,000 | 1,340 |
| 1985-08-16 | 661 | 686 | 661 | 671 | 41,000 | 1,342 |
| 1985-08-15 | 660 | 660 | 651 | 660 | 50,000 | 1,320 |
| 1985-08-14 | 651 | 665 | 651 | 660 | 13,000 | 1,320 |
| 1985-08-13 | 664 | 675 | 651 | 652 | 28,000 | 1,304 |
| 1985-08-12 | 677 | 687 | 661 | 661 | 13,000 | 1,322 |
| 1985-08-09 | 672 | 677 | 660 | 677 | 16,000 | 1,354 |
| 1985-08-08 | 672 | 678 | 671 | 671 | 21,000 | 1,342 |
| 1985-08-07 | 660 | 670 | 660 | 670 | 15,000 | 1,340 |
| 1985-08-06 | 682 | 682 | 678 | 678 | 11,000 | 1,356 |
| 1985-08-05 | 678 | 692 | 678 | 692 | 23,000 | 1,384 |
| 1985-08-03 | 690 | 690 | 670 | 678 | 18,000 | 1,356 |
| 1985-08-02 | 695 | 700 | 690 | 690 | 60,000 | 1,380 |
| 1985-08-01 | 720 | 720 | 718 | 719 | 24,000 | 1,438 |
| 1985-07-31 | 729 | 730 | 710 | 720 | 121,000 | 1,440 |
| 1985-07-30 | 754 | 769 | 730 | 730 | 512,000 | 1,460 |
| 1985-07-29 | 699 | 750 | 699 | 749 | 325,000 | 1,498 |
| 1985-07-27 | 700 | 700 | 697 | 700 | 26,000 | 1,400 |
| 1985-07-26 | 665 | 708 | 665 | 708 | 136,000 | 1,416 |
| 1985-07-25 | 651 | 660 | 644 | 650 | 70,000 | 1,300 |
| 1985-07-24 | 651 | 670 | 650 | 670 | 48,000 | 1,340 |
| 1985-07-23 | 660 | 660 | 655 | 655 | 43,000 | 1,310 |
| 1985-07-22 | 681 | 681 | 651 | 651 | 25,000 | 1,302 |
| 1985-07-20 | 650 | 670 | 650 | 670 | 27,000 | 1,340 |
| 1985-07-19 | 650 | 657 | 650 | 653 | 57,000 | 1,306 |
| 1985-07-18 | 660 | 660 | 650 | 650 | 73,000 | 1,300 |
| 1985-07-17 | 679 | 685 | 650 | 652 | 77,000 | 1,304 |
| 1985-07-16 | 677 | 686 | 650 | 670 | 152,000 | 1,340 |
| 1985-07-15 | 695 | 695 | 677 | 677 | 142,000 | 1,354 |
| 1985-07-12 | 700 | 720 | 700 | 701 | 139,000 | 1,402 |
| 1985-07-11 | 700 | 710 | 700 | 700 | 198,000 | 1,400 |
| 1985-07-10 | 740 | 740 | 699 | 699 | 91,000 | 1,398 |
| 1985-07-09 | 720 | 741 | 720 | 730 | 176,000 | 1,460 |
| 1985-07-08 | 708 | 731 | 708 | 720 | 245,000 | 1,440 |
| 1985-07-06 | 719 | 735 | 707 | 708 | 263,000 | 1,416 |
| 1985-07-05 | 778 | 779 | 729 | 729 | 650,000 | 1,458 |
| 1985-07-04 | 770 | 784 | 751 | 780 | 1,101,000 | 1,560 |
| 1985-07-03 | 741 | 801 | 735 | 790 | 6,015,000 | 1,580 |
| 1985-07-02 | 627 | 706 | 627 | 701 | 2,708,000 | 1,402 |
| 1985-07-01 | 633 | 634 | 616 | 625 | 217,000 | 1,250 |
| 1985-06-29 | 630 | 635 | 615 | 635 | 254,000 | 1,270 |
| 1985-06-28 | 631 | 647 | 625 | 625 | 862,000 | 1,250 |
| 1985-06-27 | 609 | 632 | 605 | 621 | 800,000 | 1,242 |
| 1985-06-26 | 590 | 625 | 578 | 615 | 724,000 | 1,230 |
| 1985-06-25 | 562 | 595 | 562 | 595 | 77,000 | 1,190 |
| 1985-06-24 | 561 | 570 | 556 | 561 | 24,000 | 1,122 |
| 1985-06-22 | 561 | 563 | 561 | 563 | 13,000 | 1,126 |
| 1985-06-21 | 571 | 579 | 571 | 571 | 53,000 | 1,142 |
| 1985-06-20 | 552 | 590 | 552 | 590 | 120,000 | 1,180 |
| 1985-06-19 | 556 | 556 | 545 | 555 | 79,000 | 1,110 |
| 1985-06-18 | 550 | 550 | 540 | 541 | 60,000 | 1,082 |
| 1985-06-17 | 555 | 560 | 555 | 560 | 13,000 | 1,120 |
| 1985-06-15 | 566 | 566 | 565 | 565 | 12,000 | 1,130 |
| 1985-06-14 | 552 | 564 | 550 | 561 | 55,000 | 1,122 |
| 1985-06-13 | 555 | 555 | 550 | 550 | 32,000 | 1,100 |
| 1985-06-12 | 541 | 550 | 540 | 545 | 102,000 | 1,090 |
| 1985-06-11 | 555 | 555 | 540 | 540 | 96,000 | 1,080 |
| 1985-06-10 | 565 | 565 | 555 | 555 | 37,000 | 1,110 |
| 1985-06-07 | 562 | 565 | 551 | 560 | 60,000 | 1,120 |
| 1985-06-06 | 565 | 566 | 558 | 560 | 50,000 | 1,120 |
| 1985-06-05 | 560 | 571 | 560 | 566 | 40,000 | 1,132 |
| 1985-06-04 | 571 | 571 | 565 | 565 | 36,000 | 1,130 |
| 1985-06-03 | 590 | 590 | 589 | 589 | 28,000 | 1,178 |
| 1985-06-01 | 593 | 599 | 586 | 590 | 49,000 | 1,180 |
| 1985-05-31 | 608 | 610 | 590 | 599 | 167,000 | 1,198 |
| 1985-05-30 | 585 | 620 | 581 | 610 | 580,000 | 1,220 |
| 1985-05-29 | 584 | 585 | 570 | 584 | 192,000 | 1,168 |
| 1985-05-28 | 560 | 586 | 560 | 585 | 175,000 | 1,170 |
| 1985-05-27 | 550 | 560 | 549 | 551 | 43,000 | 1,102 |
| 1985-05-25 | 550 | 558 | 545 | 545 | 35,000 | 1,090 |
| 1985-05-24 | 540 | 542 | 540 | 540 | 38,000 | 1,080 |
| 1985-05-23 | 540 | 540 | 540 | 540 | 7,000 | 1,080 |
| 1985-05-22 | 545 | 550 | 540 | 550 | 33,000 | 1,100 |
| 1985-05-21 | 539 | 550 | 535 | 550 | 56,000 | 1,100 |
| 1985-05-20 | 545 | 550 | 538 | 538 | 23,000 | 1,076 |
| 1985-05-18 | 547 | 550 | 545 | 545 | 19,000 | 1,090 |
| 1985-05-17 | 558 | 558 | 547 | 547 | 17,000 | 1,094 |
| 1985-05-16 | 542 | 560 | 540 | 560 | 34,000 | 1,120 |
| 1985-05-15 | 542 | 545 | 542 | 542 | 20,000 | 1,084 |
| 1985-05-14 | 542 | 543 | 540 | 541 | 26,000 | 1,082 |
| 1985-05-13 | 544 | 544 | 542 | 542 | 9,000 | 1,084 |
| 1985-05-10 | 541 | 542 | 541 | 542 | 6,000 | 1,084 |
| 1985-05-09 | 545 | 545 | 540 | 541 | 7,000 | 1,082 |
| 1985-05-08 | 544 | 545 | 544 | 545 | 8,000 | 1,090 |
| 1985-05-07 | 555 | 555 | 541 | 544 | 17,000 | 1,088 |
| 1985-05-04 | 545 | 555 | 545 | 545 | 14,000 | 1,090 |
| 1985-05-02 | 550 | 555 | 546 | 551 | 15,000 | 1,102 |
| 1985-05-01 | 550 | 559 | 541 | 559 | 50,000 | 1,118 |
| 1985-04-30 | 545 | 546 | 531 | 546 | 95,000 | 1,092 |
| 1985-04-27 | 531 | 536 | 530 | 530 | 103,000 | 1,060 |
| 1985-04-26 | 526 | 533 | 525 | 527 | 103,000 | 1,054 |
| 1985-04-25 | 533 | 535 | 525 | 525 | 99,000 | 1,050 |
| 1985-04-24 | 533 | 540 | 530 | 530 | 58,000 | 1,060 |
| 1985-04-23 | 534 | 535 | 530 | 530 | 36,000 | 1,060 |
| 1985-04-22 | 546 | 546 | 538 | 538 | 22,000 | 1,076 |
| 1985-04-20 | 538 | 540 | 538 | 540 | 27,000 | 1,080 |
| 1985-04-19 | 526 | 540 | 525 | 538 | 79,000 | 1,076 |
| 1985-04-18 | 556 | 560 | 520 | 520 | 83,000 | 1,040 |
| 1985-04-17 | 549 | 555 | 540 | 550 | 91,000 | 1,100 |
| 1985-04-16 | 580 | 585 | 546 | 546 | 48,000 | 1,092 |
| 1985-04-15 | 600 | 600 | 585 | 585 | 131,000 | 1,170 |
| 1985-04-12 | 580 | 599 | 577 | 599 | 206,000 | 1,198 |
| 1985-04-11 | 566 | 580 | 565 | 575 | 74,000 | 1,150 |
| 1985-04-10 | 559 | 566 | 558 | 566 | 49,000 | 1,132 |
| 1985-04-09 | 563 | 569 | 556 | 556 | 61,000 | 1,112 |
| 1985-04-08 | 548 | 560 | 548 | 555 | 42,000 | 1,110 |
| 1985-04-06 | 539 | 545 | 535 | 545 | 6,000 | 1,090 |
| 1985-04-05 | 533 | 539 | 531 | 539 | 25,000 | 1,078 |
| 1985-04-04 | 540 | 540 | 530 | 530 | 36,000 | 1,060 |
| 1985-04-03 | 525 | 539 | 525 | 525 | 28,000 | 1,050 |
| 1985-04-02 | 554 | 560 | 550 | 551 | 24,000 | 1,102 |
| 1985-04-01 | 529 | 560 | 529 | 558 | 40,000 | 1,116 |
| 1985-03-30 | 529 | 530 | 525 | 525 | 19,000 | 1,050 |
| 1985-03-29 | 537 | 545 | 530 | 530 | 26,000 | 1,060 |
| 1985-03-28 | 540 | 550 | 537 | 537 | 43,000 | 1,074 |
| 1985-03-27 | 514 | 520 | 510 | 511 | 68,000 | 1,022 |
| 1985-03-26 | 511 | 515 | 510 | 510 | 76,000 | 1,020 |
| 1985-03-25 | 520 | 520 | 513 | 513 | 46,000 | 1,026 |
| 1985-03-23 | 515 | 520 | 510 | 511 | 43,000 | 1,022 |
| 1985-03-22 | 525 | 527 | 515 | 520 | 25,000 | 1,040 |
| 1985-03-20 | 525 | 530 | 520 | 530 | 41,000 | 1,060 |
| 1985-03-19 | 525 | 530 | 522 | 525 | 36,000 | 1,050 |
| 1985-03-18 | 530 | 536 | 529 | 529 | 78,000 | 1,058 |
| 1985-03-16 | 532 | 532 | 530 | 530 | 18,000 | 1,060 |
| 1985-03-15 | 542 | 545 | 530 | 532 | 74,000 | 1,064 |
| 1985-03-14 | 540 | 545 | 540 | 540 | 43,000 | 1,080 |
| 1985-03-13 | 547 | 547 | 541 | 541 | 30,000 | 1,082 |
| 1985-03-12 | 542 | 545 | 541 | 543 | 33,000 | 1,086 |
| 1985-03-11 | 547 | 548 | 546 | 547 | 7,000 | 1,094 |
| 1985-03-08 | 550 | 550 | 546 | 546 | 11,000 | 1,092 |
| 1985-03-07 | 566 | 566 | 546 | 546 | 42,000 | 1,092 |
| 1985-03-06 | 554 | 560 | 550 | 560 | 68,000 | 1,120 |
| 1985-03-04 | 570 | 576 | 570 | 573 | 39,000 | 1,146 |
| 1985-03-02 | 579 | 579 | 579 | 579 | 51,000 | 1,158 |
| 1985-03-01 | 542 | 564 | 540 | 552 | 58,000 | 1,104 |
| 1985-02-28 | 550 | 550 | 541 | 541 | 44,000 | 1,082 |
| 1985-02-27 | 532 | 540 | 530 | 540 | 77,000 | 1,080 |
| 1985-02-26 | 539 | 548 | 531 | 531 | 95,000 | 1,062 |
| 1985-02-25 | 542 | 542 | 540 | 540 | 49,000 | 1,080 |
| 1985-02-23 | 545 | 547 | 540 | 540 | 77,000 | 1,080 |
| 1985-02-22 | 560 | 560 | 547 | 547 | 20,000 | 1,094 |
| 1985-02-21 | 547 | 560 | 546 | 560 | 54,000 | 1,120 |
| 1985-02-20 | 554 | 555 | 550 | 552 | 45,000 | 1,104 |
| 1985-02-19 | 555 | 560 | 555 | 555 | 28,000 | 1,110 |
| 1985-02-18 | 560 | 560 | 550 | 560 | 66,000 | 1,120 |
| 1985-02-16 | 556 | 556 | 552 | 552 | 20,000 | 1,104 |
| 1985-02-15 | 552 | 560 | 551 | 553 | 64,000 | 1,106 |
| 1985-02-14 | 551 | 560 | 551 | 551 | 60,000 | 1,102 |
| 1985-02-13 | 555 | 564 | 550 | 550 | 88,000 | 1,100 |
| 1985-02-12 | 575 | 580 | 561 | 565 | 47,000 | 1,130 |
| 1985-02-08 | 578 | 578 | 560 | 566 | 93,000 | 1,132 |
| 1985-02-07 | 576 | 584 | 565 | 579 | 65,000 | 1,158 |
| 1985-02-06 | 566 | 585 | 565 | 575 | 74,000 | 1,150 |
| 1985-02-05 | 590 | 590 | 565 | 565 | 92,000 | 1,130 |
| 1985-02-04 | 587 | 590 | 580 | 580 | 43,000 | 1,160 |
| 1985-02-02 | 597 | 607 | 590 | 607 | 52,000 | 1,214 |
| 1985-02-01 | 609 | 622 | 600 | 607 | 126,000 | 1,214 |
| 1985-01-31 | 627 | 628 | 600 | 618 | 172,000 | 1,236 |
| 1985-01-30 | 600 | 630 | 582 | 630 | 197,000 | 1,260 |
| 1985-01-29 | 575 | 582 | 570 | 582 | 211,000 | 1,164 |
| 1985-01-28 | 581 | 584 | 571 | 580 | 153,000 | 1,160 |
| 1985-01-26 | 604 | 604 | 570 | 579 | 94,000 | 1,158 |
| 1985-01-25 | 607 | 610 | 585 | 605 | 196,000 | 1,210 |
| 1985-01-24 | 622 | 630 | 595 | 617 | 287,000 | 1,234 |
| 1985-01-23 | 648 | 648 | 628 | 628 | 331,000 | 1,256 |
| 1985-01-22 | 621 | 649 | 620 | 649 | 424,000 | 1,298 |
| 1985-01-21 | 656 | 665 | 622 | 636 | 410,000 | 1,272 |
| 1985-01-19 | 680 | 680 | 651 | 675 | 2,183,000 | 1,350 |
| 1985-01-18 | 590 | 669 | 585 | 669 | 3,040,000 | 1,338 |
| 1985-01-17 | 550 | 571 | 545 | 569 | 319,000 | 1,138 |
| 1985-01-16 | 545 | 550 | 545 | 545 | 86,000 | 1,090 |
| 1985-01-14 | 540 | 545 | 535 | 545 | 25,000 | 1,090 |
| 1985-01-11 | 545 | 545 | 530 | 535 | 57,000 | 1,070 |
| 1985-01-10 | 522 | 546 | 522 | 546 | 110,000 | 1,092 |
| 1985-01-09 | 528 | 535 | 520 | 530 | 39,000 | 1,060 |
| 1985-01-08 | 516 | 550 | 516 | 535 | 79,000 | 1,070 |
| 1985-01-07 | 525 | 525 | 515 | 519 | 42,000 | 1,038 |
| 1985-01-05 | 534 | 535 | 526 | 526 | 17,000 | 1,052 |
| 1985-01-04 | 535 | 535 | 530 | 535 | 19,000 | 1,070 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
