2602 日清オイリオグループ(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 | 626 | 629 | 625 | 625 | 94,000 | 3,125 |
| 1985-12-27 | 625 | 630 | 625 | 625 | 207,000 | 3,125 |
| 1985-12-26 | 627 | 635 | 620 | 624 | 309,000 | 3,120 |
| 1985-12-25 | 626 | 627 | 625 | 626 | 164,000 | 3,130 |
| 1985-12-24 | 633 | 633 | 625 | 626 | 200,000 | 3,130 |
| 1985-12-23 | 635 | 635 | 625 | 625 | 162,000 | 3,125 |
| 1985-12-21 | 632 | 635 | 630 | 632 | 124,000 | 3,160 |
| 1985-12-20 | 640 | 641 | 630 | 632 | 349,000 | 3,160 |
| 1985-12-19 | 644 | 659 | 639 | 640 | 447,000 | 3,200 |
| 1985-12-18 | 644 | 644 | 636 | 636 | 181,000 | 3,180 |
| 1985-12-17 | 611 | 640 | 611 | 635 | 208,000 | 3,175 |
| 1985-12-16 | 608 | 610 | 607 | 610 | 239,000 | 3,050 |
| 1985-12-13 | 607 | 612 | 607 | 608 | 327,000 | 3,040 |
| 1985-12-12 | 613 | 617 | 606 | 606 | 364,000 | 3,030 |
| 1985-12-11 | 609 | 620 | 609 | 613 | 306,000 | 3,065 |
| 1985-12-10 | 625 | 625 | 603 | 609 | 1,010,000 | 3,045 |
| 1985-12-09 | 621 | 627 | 621 | 625 | 71,000 | 3,125 |
| 1985-12-07 | 625 | 625 | 625 | 625 | 53,000 | 3,125 |
| 1985-12-06 | 625 | 630 | 625 | 625 | 61,000 | 3,125 |
| 1985-12-05 | 630 | 630 | 625 | 630 | 177,000 | 3,150 |
| 1985-12-04 | 629 | 632 | 629 | 629 | 197,000 | 3,145 |
| 1985-12-03 | 640 | 640 | 630 | 632 | 110,000 | 3,160 |
| 1985-12-02 | 648 | 648 | 630 | 640 | 134,000 | 3,200 |
| 1985-11-30 | 640 | 640 | 628 | 628 | 54,000 | 3,140 |
| 1985-11-29 | 633 | 633 | 627 | 632 | 95,000 | 3,160 |
| 1985-11-28 | 640 | 641 | 632 | 632 | 130,000 | 3,160 |
| 1985-11-27 | 658 | 658 | 635 | 640 | 167,000 | 3,200 |
| 1985-11-26 | 670 | 671 | 645 | 648 | 428,000 | 3,240 |
| 1985-11-25 | 649 | 674 | 645 | 668 | 595,000 | 3,340 |
| 1985-11-22 | 666 | 666 | 651 | 659 | 468,000 | 3,295 |
| 1985-11-21 | 626 | 663 | 626 | 653 | 475,000 | 3,265 |
| 1985-11-20 | 630 | 632 | 624 | 624 | 372,000 | 3,120 |
| 1985-11-19 | 623 | 640 | 622 | 630 | 445,000 | 3,150 |
| 1985-11-18 | 622 | 625 | 622 | 625 | 39,000 | 3,125 |
| 1985-11-16 | 620 | 625 | 620 | 622 | 201,000 | 3,110 |
| 1985-11-15 | 600 | 630 | 600 | 627 | 699,000 | 3,135 |
| 1985-11-14 | 627 | 630 | 618 | 620 | 262,000 | 3,100 |
| 1985-11-13 | 640 | 640 | 630 | 637 | 242,000 | 3,185 |
| 1985-11-12 | 643 | 643 | 631 | 631 | 133,000 | 3,155 |
| 1985-11-11 | 642 | 643 | 641 | 641 | 120,000 | 3,205 |
| 1985-11-08 | 648 | 648 | 641 | 641 | 97,000 | 3,205 |
| 1985-11-07 | 650 | 659 | 649 | 649 | 269,000 | 3,245 |
| 1985-11-06 | 655 | 669 | 655 | 660 | 445,000 | 3,300 |
| 1985-11-05 | 654 | 659 | 645 | 654 | 245,000 | 3,270 |
| 1985-11-02 | 644 | 650 | 644 | 650 | 186,000 | 3,250 |
| 1985-11-01 | 649 | 659 | 647 | 649 | 173,000 | 3,245 |
| 1985-10-31 | 649 | 650 | 646 | 646 | 165,000 | 3,230 |
| 1985-10-30 | 658 | 658 | 647 | 649 | 181,000 | 3,245 |
| 1985-10-29 | 655 | 659 | 641 | 659 | 321,000 | 3,295 |
| 1985-10-28 | 646 | 665 | 646 | 665 | 148,000 | 3,325 |
| 1985-10-26 | 647 | 653 | 640 | 645 | 103,000 | 3,225 |
| 1985-10-25 | 665 | 675 | 665 | 667 | 238,000 | 3,335 |
| 1985-10-24 | 662 | 670 | 656 | 660 | 151,000 | 3,300 |
| 1985-10-23 | 668 | 680 | 665 | 672 | 107,000 | 3,360 |
| 1985-10-22 | 657 | 668 | 655 | 655 | 224,000 | 3,275 |
| 1985-10-21 | 656 | 659 | 647 | 647 | 208,000 | 3,235 |
| 1985-10-19 | 671 | 672 | 646 | 654 | 134,000 | 3,270 |
| 1985-10-18 | 670 | 680 | 670 | 670 | 165,000 | 3,350 |
| 1985-10-17 | 670 | 671 | 663 | 670 | 183,000 | 3,350 |
| 1985-10-16 | 677 | 685 | 670 | 671 | 192,000 | 3,355 |
| 1985-10-15 | 700 | 700 | 688 | 688 | 428,000 | 3,440 |
| 1985-10-14 | 703 | 703 | 695 | 699 | 387,000 | 3,495 |
| 1985-10-11 | 700 | 705 | 699 | 700 | 708,000 | 3,500 |
| 1985-10-09 | 704 | 704 | 695 | 699 | 548,000 | 3,495 |
| 1985-10-08 | 703 | 705 | 700 | 702 | 558,000 | 3,510 |
| 1985-10-07 | 709 | 709 | 699 | 700 | 599,000 | 3,500 |
| 1985-10-05 | 700 | 707 | 696 | 707 | 619,000 | 3,535 |
| 1985-10-04 | 689 | 703 | 685 | 693 | 1,020,000 | 3,465 |
| 1985-10-03 | 689 | 689 | 681 | 687 | 705,000 | 3,435 |
| 1985-10-02 | 689 | 694 | 677 | 677 | 792,000 | 3,385 |
| 1985-10-01 | 677 | 695 | 677 | 688 | 1,260,000 | 3,440 |
| 1985-09-30 | 662 | 668 | 658 | 667 | 432,000 | 3,335 |
| 1985-09-28 | 658 | 660 | 655 | 656 | 407,000 | 3,280 |
| 1985-09-27 | 670 | 670 | 655 | 655 | 293,000 | 3,275 |
| 1985-09-26 | 675 | 675 | 670 | 673 | 597,000 | 3,365 |
| 1985-09-25 | 668 | 671 | 666 | 670 | 1,038,000 | 3,190.48 |
| 1985-09-24 | 670 | 670 | 663 | 668 | 570,000 | 3,180.95 |
| 1985-09-21 | 670 | 670 | 668 | 670 | 86,000 | 3,190.48 |
| 1985-09-20 | 667 | 669 | 663 | 668 | 230,000 | 3,180.95 |
| 1985-09-19 | 660 | 667 | 658 | 667 | 190,000 | 3,176.19 |
| 1985-09-18 | 671 | 671 | 660 | 666 | 196,000 | 3,171.43 |
| 1985-09-17 | 673 | 673 | 666 | 671 | 86,000 | 3,195.24 |
| 1985-09-13 | 677 | 678 | 670 | 670 | 403,000 | 3,190.48 |
| 1985-09-12 | 690 | 691 | 675 | 675 | 106,000 | 3,214.29 |
| 1985-09-11 | 692 | 692 | 679 | 689 | 198,000 | 3,280.95 |
| 1985-09-10 | 676 | 687 | 665 | 687 | 97,000 | 3,271.43 |
| 1985-09-09 | 690 | 690 | 675 | 675 | 165,000 | 3,214.29 |
| 1985-09-07 | 670 | 694 | 670 | 694 | 244,000 | 3,304.76 |
| 1985-09-06 | 664 | 669 | 655 | 656 | 229,000 | 3,123.81 |
| 1985-09-05 | 646 | 660 | 645 | 660 | 227,000 | 3,142.86 |
| 1985-09-04 | 650 | 650 | 645 | 646 | 130,000 | 3,076.19 |
| 1985-09-03 | 659 | 660 | 645 | 645 | 176,000 | 3,071.43 |
| 1985-09-02 | 652 | 655 | 645 | 655 | 114,000 | 3,119.05 |
| 1985-08-31 | 668 | 670 | 650 | 650 | 89,000 | 3,095.24 |
| 1985-08-30 | 665 | 665 | 657 | 660 | 239,000 | 3,142.86 |
| 1985-08-29 | 670 | 670 | 660 | 665 | 136,000 | 3,166.67 |
| 1985-08-28 | 678 | 678 | 660 | 674 | 272,000 | 3,209.52 |
| 1985-08-27 | 680 | 680 | 665 | 668 | 78,000 | 3,180.95 |
| 1985-08-26 | 686 | 686 | 680 | 680 | 267,000 | 3,238.10 |
| 1985-08-24 | 677 | 685 | 675 | 681 | 200,000 | 3,242.86 |
| 1985-08-23 | 675 | 680 | 670 | 675 | 228,000 | 3,214.29 |
| 1985-08-22 | 659 | 670 | 659 | 665 | 212,000 | 3,166.67 |
| 1985-08-21 | 660 | 661 | 655 | 655 | 63,000 | 3,119.05 |
| 1985-08-20 | 655 | 662 | 651 | 658 | 131,000 | 3,133.33 |
| 1985-08-19 | 651 | 660 | 651 | 651 | 93,000 | 3,100 |
| 1985-08-17 | 651 | 651 | 650 | 650 | 39,000 | 3,095.24 |
| 1985-08-16 | 660 | 660 | 650 | 652 | 45,000 | 3,104.76 |
| 1985-08-15 | 654 | 664 | 654 | 664 | 46,000 | 3,161.90 |
| 1985-08-14 | 656 | 665 | 653 | 664 | 97,000 | 3,161.90 |
| 1985-08-13 | 650 | 670 | 650 | 659 | 76,000 | 3,138.10 |
| 1985-08-12 | 659 | 665 | 653 | 659 | 198,000 | 3,138.10 |
| 1985-08-09 | 651 | 659 | 651 | 658 | 58,000 | 3,133.33 |
| 1985-08-08 | 645 | 660 | 645 | 655 | 89,000 | 3,119.05 |
| 1985-08-07 | 630 | 648 | 620 | 648 | 237,000 | 3,085.71 |
| 1985-08-06 | 636 | 636 | 626 | 630 | 42,000 | 3,000 |
| 1985-08-05 | 640 | 640 | 626 | 626 | 65,000 | 2,980.95 |
| 1985-08-03 | 648 | 648 | 630 | 640 | 45,000 | 3,047.62 |
| 1985-08-02 | 630 | 648 | 628 | 628 | 89,000 | 2,990.48 |
| 1985-08-01 | 638 | 648 | 625 | 626 | 35,000 | 2,980.95 |
| 1985-07-31 | 648 | 648 | 638 | 638 | 65,000 | 3,038.10 |
| 1985-07-30 | 630 | 640 | 626 | 638 | 184,000 | 3,038.10 |
| 1985-07-29 | 630 | 630 | 625 | 625 | 153,000 | 2,976.19 |
| 1985-07-27 | 630 | 630 | 625 | 625 | 48,000 | 2,976.19 |
| 1985-07-26 | 630 | 630 | 625 | 625 | 66,000 | 2,976.19 |
| 1985-07-25 | 620 | 630 | 620 | 630 | 89,000 | 3,000 |
| 1985-07-24 | 640 | 640 | 618 | 620 | 322,000 | 2,952.38 |
| 1985-07-23 | 650 | 651 | 643 | 643 | 79,000 | 3,061.90 |
| 1985-07-22 | 645 | 651 | 645 | 649 | 127,000 | 3,090.48 |
| 1985-07-20 | 652 | 655 | 643 | 643 | 94,000 | 3,061.90 |
| 1985-07-19 | 656 | 660 | 650 | 650 | 157,000 | 3,095.24 |
| 1985-07-18 | 663 | 663 | 655 | 656 | 49,000 | 3,123.81 |
| 1985-07-17 | 656 | 656 | 655 | 655 | 99,000 | 3,119.05 |
| 1985-07-16 | 655 | 665 | 650 | 650 | 85,000 | 3,095.24 |
| 1985-07-15 | 652 | 660 | 645 | 660 | 189,000 | 3,142.86 |
| 1985-07-12 | 652 | 659 | 650 | 651 | 116,000 | 3,100 |
| 1985-07-11 | 660 | 665 | 651 | 660 | 136,000 | 3,142.86 |
| 1985-07-10 | 670 | 672 | 660 | 660 | 173,000 | 3,142.86 |
| 1985-07-09 | 675 | 675 | 667 | 670 | 153,000 | 3,190.48 |
| 1985-07-08 | 679 | 686 | 677 | 680 | 163,000 | 3,238.10 |
| 1985-07-06 | 685 | 690 | 677 | 677 | 419,000 | 3,223.81 |
| 1985-07-05 | 667 | 670 | 664 | 670 | 852,000 | 3,190.48 |
| 1985-07-04 | 680 | 680 | 669 | 669 | 178,000 | 3,185.71 |
| 1985-07-03 | 685 | 686 | 670 | 680 | 414,000 | 3,238.10 |
| 1985-07-02 | 685 | 685 | 675 | 675 | 145,000 | 3,214.29 |
| 1985-07-01 | 690 | 690 | 679 | 685 | 131,000 | 3,261.90 |
| 1985-06-29 | 683 | 692 | 680 | 689 | 172,000 | 3,280.95 |
| 1985-06-28 | 689 | 695 | 686 | 693 | 400,000 | 3,300 |
| 1985-06-27 | 695 | 695 | 678 | 693 | 133,000 | 3,300 |
| 1985-06-26 | 661 | 702 | 660 | 696 | 781,000 | 3,314.29 |
| 1985-06-25 | 655 | 665 | 655 | 656 | 175,000 | 3,123.81 |
| 1985-06-24 | 659 | 670 | 659 | 665 | 153,000 | 3,166.67 |
| 1985-06-22 | 658 | 668 | 656 | 662 | 185,000 | 3,152.38 |
| 1985-06-21 | 665 | 665 | 652 | 656 | 354,000 | 3,123.81 |
| 1985-06-20 | 688 | 688 | 661 | 663 | 297,000 | 3,157.14 |
| 1985-06-19 | 676 | 680 | 675 | 679 | 195,000 | 3,233.33 |
| 1985-06-18 | 682 | 690 | 682 | 683 | 402,000 | 3,252.38 |
| 1985-06-17 | 687 | 699 | 685 | 688 | 570,000 | 3,276.19 |
| 1985-06-15 | 690 | 690 | 670 | 670 | 411,000 | 3,190.48 |
| 1985-06-14 | 699 | 706 | 680 | 689 | 907,000 | 3,280.95 |
| 1985-06-13 | 701 | 718 | 692 | 709 | 2,979,000 | 3,376.19 |
| 1985-06-12 | 678 | 705 | 675 | 699 | 3,761,000 | 3,328.57 |
| 1985-06-11 | 671 | 677 | 667 | 672 | 841,000 | 3,200 |
| 1985-06-10 | 679 | 679 | 667 | 667 | 811,000 | 3,176.19 |
| 1985-06-07 | 666 | 675 | 661 | 669 | 1,450,000 | 3,185.71 |
| 1985-06-06 | 668 | 668 | 651 | 663 | 931,000 | 3,157.14 |
| 1985-06-05 | 652 | 662 | 649 | 660 | 1,838,000 | 3,142.86 |
| 1985-06-04 | 650 | 664 | 647 | 648 | 2,138,000 | 3,085.71 |
| 1985-06-03 | 640 | 660 | 640 | 649 | 2,549,000 | 3,090.48 |
| 1985-06-01 | 639 | 639 | 631 | 635 | 551,000 | 3,023.81 |
| 1985-05-31 | 607 | 631 | 607 | 630 | 604,000 | 3,000 |
| 1985-05-30 | 630 | 635 | 610 | 617 | 973,000 | 2,938.10 |
| 1985-05-29 | 585 | 635 | 585 | 625 | 876,000 | 2,976.19 |
| 1985-05-28 | 590 | 590 | 585 | 588 | 164,000 | 2,800 |
| 1985-05-27 | 590 | 592 | 585 | 585 | 158,000 | 2,785.71 |
| 1985-05-25 | 588 | 598 | 582 | 582 | 77,000 | 2,771.43 |
| 1985-05-24 | 597 | 597 | 586 | 587 | 103,000 | 2,795.24 |
| 1985-05-23 | 605 | 605 | 596 | 597 | 98,000 | 2,842.86 |
| 1985-05-22 | 608 | 608 | 601 | 606 | 132,000 | 2,885.71 |
| 1985-05-21 | 599 | 608 | 596 | 607 | 72,000 | 2,890.48 |
| 1985-05-20 | 609 | 609 | 595 | 596 | 111,000 | 2,838.10 |
| 1985-05-18 | 600 | 610 | 600 | 601 | 103,000 | 2,861.90 |
| 1985-05-17 | 610 | 617 | 600 | 600 | 215,000 | 2,857.14 |
| 1985-05-16 | 594 | 610 | 591 | 610 | 48,000 | 2,904.76 |
| 1985-05-15 | 600 | 610 | 590 | 594 | 87,000 | 2,828.57 |
| 1985-05-14 | 615 | 625 | 600 | 610 | 278,000 | 2,904.76 |
| 1985-05-13 | 589 | 615 | 580 | 610 | 301,000 | 2,904.76 |
| 1985-05-10 | 589 | 594 | 589 | 589 | 134,000 | 2,804.76 |
| 1985-05-09 | 590 | 600 | 589 | 589 | 72,000 | 2,804.76 |
| 1985-05-08 | 595 | 595 | 589 | 589 | 23,000 | 2,804.76 |
| 1985-05-07 | 589 | 599 | 588 | 589 | 66,000 | 2,804.76 |
| 1985-05-04 | 591 | 604 | 588 | 588 | 46,000 | 2,800 |
| 1985-05-02 | 585 | 588 | 585 | 587 | 91,000 | 2,795.24 |
| 1985-05-01 | 595 | 595 | 580 | 585 | 123,000 | 2,785.71 |
| 1985-04-30 | 596 | 598 | 595 | 595 | 49,000 | 2,833.33 |
| 1985-04-27 | 612 | 612 | 595 | 595 | 36,000 | 2,833.33 |
| 1985-04-26 | 600 | 619 | 600 | 610 | 226,000 | 2,904.76 |
| 1985-04-25 | 595 | 599 | 595 | 595 | 121,000 | 2,833.33 |
| 1985-04-24 | 610 | 617 | 605 | 605 | 247,000 | 2,880.95 |
| 1985-04-23 | 610 | 620 | 595 | 620 | 169,000 | 2,952.38 |
| 1985-04-22 | 620 | 628 | 600 | 601 | 135,000 | 2,861.90 |
| 1985-04-20 | 619 | 624 | 610 | 618 | 180,000 | 2,942.86 |
| 1985-04-19 | 603 | 625 | 592 | 620 | 498,000 | 2,952.38 |
| 1985-04-18 | 635 | 638 | 590 | 613 | 592,000 | 2,919.05 |
| 1985-04-17 | 590 | 645 | 590 | 643 | 1,537,000 | 3,061.90 |
| 1985-04-16 | 608 | 608 | 591 | 600 | 255,000 | 2,857.14 |
| 1985-04-15 | 605 | 608 | 596 | 608 | 276,000 | 2,895.24 |
| 1985-04-12 | 595 | 615 | 591 | 599 | 694,000 | 2,852.38 |
| 1985-04-11 | 578 | 595 | 578 | 585 | 393,000 | 2,785.71 |
| 1985-04-10 | 575 | 579 | 575 | 579 | 115,000 | 2,757.14 |
| 1985-04-09 | 575 | 576 | 566 | 575 | 101,000 | 2,738.10 |
| 1985-04-08 | 580 | 580 | 575 | 575 | 64,000 | 2,738.10 |
| 1985-04-06 | 571 | 575 | 571 | 575 | 15,000 | 2,738.10 |
| 1985-04-05 | 571 | 580 | 570 | 571 | 35,000 | 2,719.05 |
| 1985-04-04 | 576 | 584 | 568 | 575 | 127,000 | 2,738.10 |
| 1985-04-03 | 582 | 582 | 570 | 575 | 186,000 | 2,738.10 |
| 1985-04-02 | 586 | 595 | 577 | 577 | 183,000 | 2,747.62 |
| 1985-04-01 | 564 | 579 | 564 | 579 | 97,000 | 2,757.14 |
| 1985-03-30 | 580 | 580 | 574 | 574 | 14,000 | 2,733.33 |
| 1985-03-29 | 578 | 585 | 578 | 580 | 65,000 | 2,761.90 |
| 1985-03-28 | 571 | 598 | 571 | 598 | 73,000 | 2,847.62 |
| 1985-03-27 | 560 | 580 | 560 | 566 | 49,000 | 2,695.24 |
| 1985-03-26 | 560 | 560 | 555 | 555 | 37,000 | 2,642.86 |
| 1985-03-25 | 555 | 565 | 555 | 555 | 78,000 | 2,642.86 |
| 1985-03-23 | 565 | 565 | 561 | 561 | 50,000 | 2,671.43 |
| 1985-03-22 | 567 | 568 | 560 | 565 | 171,000 | 2,690.48 |
| 1985-03-20 | 560 | 570 | 559 | 568 | 145,000 | 2,704.76 |
| 1985-03-19 | 567 | 567 | 556 | 559 | 209,000 | 2,661.90 |
| 1985-03-18 | 566 | 566 | 560 | 565 | 102,000 | 2,690.48 |
| 1985-03-16 | 568 | 568 | 563 | 566 | 185,000 | 2,695.24 |
| 1985-03-15 | 568 | 580 | 568 | 575 | 101,000 | 2,738.10 |
| 1985-03-14 | 566 | 575 | 566 | 575 | 84,000 | 2,738.10 |
| 1985-03-13 | 566 | 575 | 566 | 566 | 99,000 | 2,695.24 |
| 1985-03-12 | 559 | 566 | 559 | 566 | 82,000 | 2,695.24 |
| 1985-03-11 | 570 | 574 | 564 | 569 | 245,000 | 2,709.52 |
| 1985-03-08 | 567 | 574 | 565 | 574 | 117,000 | 2,733.33 |
| 1985-03-07 | 566 | 570 | 566 | 567 | 165,000 | 2,700 |
| 1985-03-06 | 565 | 570 | 565 | 567 | 112,000 | 2,700 |
| 1985-03-05 | 570 | 571 | 565 | 566 | 214,000 | 2,695.24 |
| 1985-03-04 | 577 | 584 | 570 | 578 | 158,000 | 2,752.38 |
| 1985-03-02 | 583 | 583 | 566 | 566 | 89,000 | 2,695.24 |
| 1985-03-01 | 580 | 588 | 577 | 585 | 163,000 | 2,785.71 |
| 1985-02-28 | 576 | 586 | 571 | 586 | 304,000 | 2,790.48 |
| 1985-02-27 | 578 | 587 | 575 | 580 | 156,000 | 2,761.90 |
| 1985-02-26 | 581 | 598 | 570 | 572 | 157,000 | 2,723.81 |
| 1985-02-25 | 566 | 570 | 566 | 569 | 104,000 | 2,709.52 |
| 1985-02-23 | 566 | 567 | 565 | 567 | 131,000 | 2,700 |
| 1985-02-22 | 568 | 576 | 568 | 568 | 106,000 | 2,704.76 |
| 1985-02-21 | 574 | 574 | 568 | 568 | 110,000 | 2,704.76 |
| 1985-02-20 | 571 | 572 | 570 | 571 | 42,000 | 2,719.05 |
| 1985-02-19 | 568 | 580 | 568 | 575 | 60,000 | 2,738.10 |
| 1985-02-18 | 570 | 572 | 570 | 572 | 86,000 | 2,723.81 |
| 1985-02-16 | 570 | 575 | 570 | 570 | 174,000 | 2,714.29 |
| 1985-02-15 | 570 | 580 | 570 | 571 | 127,000 | 2,719.05 |
| 1985-02-14 | 568 | 579 | 568 | 570 | 89,000 | 2,714.29 |
| 1985-02-13 | 572 | 573 | 566 | 566 | 116,000 | 2,695.24 |
| 1985-02-12 | 581 | 581 | 572 | 572 | 166,000 | 2,723.81 |
| 1985-02-08 | 581 | 590 | 580 | 580 | 114,000 | 2,761.90 |
| 1985-02-07 | 581 | 594 | 581 | 592 | 151,000 | 2,819.05 |
| 1985-02-06 | 594 | 594 | 580 | 583 | 186,000 | 2,776.19 |
| 1985-02-05 | 585 | 595 | 585 | 586 | 67,000 | 2,790.48 |
| 1985-02-04 | 587 | 597 | 583 | 585 | 60,000 | 2,785.71 |
| 1985-02-02 | 587 | 589 | 586 | 586 | 43,000 | 2,790.48 |
| 1985-02-01 | 590 | 590 | 582 | 585 | 209,000 | 2,785.71 |
| 1985-01-31 | 595 | 600 | 588 | 590 | 92,000 | 2,809.52 |
| 1985-01-30 | 585 | 610 | 585 | 600 | 142,000 | 2,857.14 |
| 1985-01-29 | 583 | 591 | 576 | 586 | 364,000 | 2,790.48 |
| 1985-01-28 | 585 | 590 | 582 | 582 | 112,000 | 2,771.43 |
| 1985-01-26 | 591 | 595 | 582 | 590 | 114,000 | 2,809.52 |
| 1985-01-25 | 598 | 604 | 590 | 590 | 235,000 | 2,809.52 |
| 1985-01-24 | 596 | 606 | 596 | 597 | 100,000 | 2,842.86 |
| 1985-01-23 | 600 | 610 | 595 | 606 | 183,000 | 2,885.71 |
| 1985-01-22 | 608 | 615 | 596 | 597 | 200,000 | 2,842.86 |
| 1985-01-21 | 608 | 618 | 608 | 612 | 194,000 | 2,914.29 |
| 1985-01-19 | 606 | 615 | 606 | 607 | 123,000 | 2,890.48 |
| 1985-01-18 | 603 | 619 | 603 | 614 | 210,000 | 2,923.81 |
| 1985-01-17 | 596 | 605 | 595 | 601 | 328,000 | 2,861.90 |
| 1985-01-16 | 618 | 620 | 606 | 606 | 198,000 | 2,885.71 |
| 1985-01-14 | 629 | 629 | 618 | 618 | 177,000 | 2,942.86 |
| 1985-01-11 | 637 | 639 | 611 | 620 | 485,000 | 2,952.38 |
| 1985-01-10 | 635 | 647 | 626 | 639 | 899,000 | 3,042.86 |
| 1985-01-09 | 595 | 635 | 595 | 625 | 899,000 | 2,976.19 |
| 1985-01-08 | 590 | 602 | 583 | 600 | 399,000 | 2,857.14 |
| 1985-01-07 | 581 | 595 | 580 | 580 | 239,000 | 2,761.90 |
| 1985-01-05 | 586 | 589 | 585 | 585 | 395,000 | 2,785.71 |
| 1985-01-04 | 590 | 600 | 585 | 595 | 282,000 | 2,833.33 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
