2802 味の素(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 | 1,120 | 1,150 | 1,120 | 1,150 | 166,000 | 1,064.81 |
| 1985-12-27 | 1,140 | 1,150 | 1,120 | 1,130 | 218,000 | 1,046.30 |
| 1985-12-26 | 1,170 | 1,170 | 1,150 | 1,150 | 422,000 | 1,064.81 |
| 1985-12-25 | 1,130 | 1,170 | 1,120 | 1,170 | 435,000 | 1,083.33 |
| 1985-12-24 | 1,120 | 1,130 | 1,120 | 1,130 | 250,000 | 1,046.30 |
| 1985-12-23 | 1,120 | 1,130 | 1,120 | 1,120 | 171,000 | 1,037.04 |
| 1985-12-21 | 1,120 | 1,130 | 1,110 | 1,110 | 123,000 | 1,027.78 |
| 1985-12-20 | 1,110 | 1,130 | 1,110 | 1,120 | 434,000 | 1,037.04 |
| 1985-12-19 | 1,130 | 1,130 | 1,110 | 1,110 | 804,000 | 1,027.78 |
| 1985-12-18 | 1,140 | 1,150 | 1,120 | 1,130 | 311,000 | 1,046.30 |
| 1985-12-17 | 1,140 | 1,150 | 1,140 | 1,140 | 255,000 | 1,055.56 |
| 1985-12-16 | 1,140 | 1,150 | 1,130 | 1,140 | 374,000 | 1,055.56 |
| 1985-12-13 | 1,130 | 1,150 | 1,130 | 1,130 | 227,000 | 1,046.30 |
| 1985-12-12 | 1,130 | 1,160 | 1,120 | 1,150 | 686,000 | 1,064.81 |
| 1985-12-11 | 1,150 | 1,160 | 1,120 | 1,150 | 582,000 | 1,064.81 |
| 1985-12-10 | 1,140 | 1,150 | 1,120 | 1,140 | 642,000 | 1,055.56 |
| 1985-12-09 | 1,130 | 1,150 | 1,120 | 1,130 | 356,000 | 1,046.30 |
| 1985-12-07 | 1,110 | 1,130 | 1,100 | 1,120 | 196,000 | 1,037.04 |
| 1985-12-06 | 1,100 | 1,120 | 1,100 | 1,100 | 383,000 | 1,018.52 |
| 1985-12-05 | 1,100 | 1,130 | 1,100 | 1,100 | 758,000 | 1,018.52 |
| 1985-12-04 | 1,100 | 1,110 | 1,100 | 1,100 | 203,000 | 1,018.52 |
| 1985-12-03 | 1,100 | 1,110 | 1,090 | 1,110 | 697,000 | 1,027.78 |
| 1985-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 469,000 | 1,018.52 |
| 1985-11-30 | 1,100 | 1,110 | 1,100 | 1,110 | 194,000 | 1,027.78 |
| 1985-11-29 | 1,090 | 1,100 | 1,090 | 1,100 | 169,000 | 1,018.52 |
| 1985-11-28 | 1,120 | 1,120 | 1,090 | 1,090 | 277,000 | 1,009.26 |
| 1985-11-27 | 1,090 | 1,120 | 1,090 | 1,120 | 343,000 | 1,037.04 |
| 1985-11-26 | 1,100 | 1,100 | 1,090 | 1,090 | 634,000 | 1,009.26 |
| 1985-11-25 | 1,110 | 1,110 | 1,090 | 1,100 | 154,000 | 1,018.52 |
| 1985-11-22 | 1,090 | 1,110 | 1,080 | 1,100 | 478,000 | 1,018.52 |
| 1985-11-21 | 1,100 | 1,110 | 1,080 | 1,080 | 955,000 | 1,000 |
| 1985-11-20 | 1,130 | 1,130 | 1,110 | 1,110 | 441,000 | 1,027.78 |
| 1985-11-19 | 1,120 | 1,130 | 1,110 | 1,130 | 235,000 | 1,046.30 |
| 1985-11-18 | 1,130 | 1,130 | 1,120 | 1,120 | 94,000 | 1,037.04 |
| 1985-11-16 | 1,120 | 1,140 | 1,110 | 1,140 | 71,000 | 1,055.56 |
| 1985-11-15 | 1,110 | 1,120 | 1,110 | 1,110 | 206,000 | 1,027.78 |
| 1985-11-14 | 1,110 | 1,130 | 1,100 | 1,120 | 489,000 | 1,037.04 |
| 1985-11-13 | 1,110 | 1,140 | 1,110 | 1,120 | 132,000 | 1,037.04 |
| 1985-11-12 | 1,120 | 1,130 | 1,110 | 1,120 | 145,000 | 1,037.04 |
| 1985-11-11 | 1,110 | 1,130 | 1,100 | 1,120 | 669,000 | 1,037.04 |
| 1985-11-08 | 1,110 | 1,150 | 1,110 | 1,150 | 497,000 | 1,064.81 |
| 1985-11-07 | 1,120 | 1,120 | 1,100 | 1,110 | 245,000 | 1,027.78 |
| 1985-11-06 | 1,110 | 1,130 | 1,100 | 1,100 | 677,000 | 1,018.52 |
| 1985-11-05 | 1,110 | 1,110 | 1,110 | 1,110 | 279,000 | 1,027.78 |
| 1985-11-02 | 1,110 | 1,130 | 1,100 | 1,110 | 271,000 | 1,027.78 |
| 1985-11-01 | 1,150 | 1,150 | 1,120 | 1,130 | 583,000 | 1,046.30 |
| 1985-10-31 | 1,160 | 1,170 | 1,140 | 1,150 | 254,000 | 1,064.81 |
| 1985-10-30 | 1,160 | 1,200 | 1,150 | 1,170 | 411,000 | 1,083.33 |
| 1985-10-29 | 1,160 | 1,160 | 1,150 | 1,150 | 191,000 | 1,064.81 |
| 1985-10-28 | 1,180 | 1,180 | 1,150 | 1,160 | 293,000 | 1,074.07 |
| 1985-10-26 | 1,180 | 1,180 | 1,160 | 1,160 | 200,000 | 1,074.07 |
| 1985-10-25 | 1,210 | 1,210 | 1,180 | 1,190 | 557,000 | 1,101.85 |
| 1985-10-24 | 1,210 | 1,210 | 1,180 | 1,190 | 409,000 | 1,101.85 |
| 1985-10-23 | 1,230 | 1,230 | 1,190 | 1,210 | 1,003,000 | 1,120.37 |
| 1985-10-22 | 1,240 | 1,260 | 1,210 | 1,230 | 3,397,000 | 1,138.89 |
| 1985-10-21 | 1,200 | 1,220 | 1,190 | 1,210 | 517,000 | 1,120.37 |
| 1985-10-19 | 1,220 | 1,220 | 1,200 | 1,200 | 676,000 | 1,111.11 |
| 1985-10-18 | 1,190 | 1,230 | 1,190 | 1,210 | 4,203,000 | 1,120.37 |
| 1985-10-17 | 1,170 | 1,180 | 1,160 | 1,180 | 633,000 | 1,092.59 |
| 1985-10-16 | 1,140 | 1,170 | 1,140 | 1,170 | 655,000 | 1,083.33 |
| 1985-10-15 | 1,160 | 1,170 | 1,140 | 1,160 | 320,000 | 1,074.07 |
| 1985-10-14 | 1,170 | 1,170 | 1,140 | 1,170 | 196,000 | 1,083.33 |
| 1985-10-11 | 1,140 | 1,170 | 1,130 | 1,170 | 376,000 | 1,083.33 |
| 1985-10-09 | 1,160 | 1,160 | 1,130 | 1,150 | 241,000 | 1,064.81 |
| 1985-10-08 | 1,160 | 1,170 | 1,150 | 1,150 | 211,000 | 1,064.81 |
| 1985-10-07 | 1,180 | 1,190 | 1,160 | 1,160 | 531,000 | 1,074.07 |
| 1985-10-05 | 1,180 | 1,200 | 1,170 | 1,170 | 875,000 | 1,083.33 |
| 1985-10-04 | 1,140 | 1,150 | 1,130 | 1,150 | 331,000 | 1,064.81 |
| 1985-10-03 | 1,140 | 1,160 | 1,140 | 1,150 | 536,000 | 1,064.81 |
| 1985-10-02 | 1,130 | 1,140 | 1,130 | 1,130 | 74,000 | 1,046.30 |
| 1985-10-01 | 1,140 | 1,140 | 1,120 | 1,120 | 326,000 | 1,037.04 |
| 1985-09-30 | 1,130 | 1,170 | 1,110 | 1,160 | 755,000 | 1,074.07 |
| 1985-09-28 | 1,060 | 1,190 | 1,060 | 1,120 | 426,000 | 1,037.04 |
| 1985-09-27 | 1,050 | 1,070 | 1,050 | 1,050 | 486,000 | 972.22 |
| 1985-09-26 | 1,050 | 1,070 | 1,040 | 1,070 | 872,000 | 990.74 |
| 1985-09-25 | 1,190 | 1,210 | 1,150 | 1,150 | 795,000 | 995.15 |
| 1985-09-24 | 1,160 | 1,220 | 1,160 | 1,170 | 620,000 | 1,012.46 |
| 1985-09-21 | 1,160 | 1,170 | 1,150 | 1,160 | 271,000 | 1,003.81 |
| 1985-09-20 | 1,160 | 1,170 | 1,150 | 1,170 | 240,000 | 1,012.46 |
| 1985-09-19 | 1,140 | 1,150 | 1,140 | 1,150 | 180,000 | 995.15 |
| 1985-09-18 | 1,150 | 1,150 | 1,140 | 1,150 | 224,000 | 995.15 |
| 1985-09-17 | 1,170 | 1,180 | 1,140 | 1,140 | 289,000 | 986.50 |
| 1985-09-13 | 1,190 | 1,190 | 1,160 | 1,170 | 263,000 | 1,012.46 |
| 1985-09-12 | 1,180 | 1,190 | 1,170 | 1,180 | 316,000 | 1,021.11 |
| 1985-09-11 | 1,170 | 1,190 | 1,160 | 1,170 | 368,000 | 1,012.46 |
| 1985-09-10 | 1,150 | 1,160 | 1,140 | 1,140 | 448,000 | 986.50 |
| 1985-09-09 | 1,170 | 1,190 | 1,140 | 1,180 | 1,109,000 | 1,021.11 |
| 1985-09-07 | 1,250 | 1,250 | 1,220 | 1,230 | 672,000 | 1,064.38 |
| 1985-09-06 | 1,270 | 1,290 | 1,250 | 1,250 | 791,000 | 1,081.69 |
| 1985-09-05 | 1,270 | 1,290 | 1,250 | 1,250 | 1,017,000 | 1,081.69 |
| 1985-09-04 | 1,260 | 1,270 | 1,240 | 1,270 | 861,000 | 1,099 |
| 1985-09-03 | 1,290 | 1,290 | 1,250 | 1,260 | 737,000 | 1,090.34 |
| 1985-09-02 | 1,310 | 1,320 | 1,280 | 1,290 | 1,221,000 | 1,116.30 |
| 1985-08-31 | 1,300 | 1,320 | 1,280 | 1,290 | 1,860,001 | 1,116.30 |
| 1985-08-30 | 1,240 | 1,310 | 1,220 | 1,290 | 8,060,003 | 1,116.30 |
| 1985-08-29 | 1,220 | 1,230 | 1,210 | 1,230 | 727,000 | 1,064.38 |
| 1985-08-28 | 1,220 | 1,220 | 1,190 | 1,190 | 646,000 | 1,029.77 |
| 1985-08-27 | 1,220 | 1,220 | 1,180 | 1,180 | 309,000 | 1,021.11 |
| 1985-08-26 | 1,220 | 1,230 | 1,220 | 1,230 | 361,000 | 1,064.38 |
| 1985-08-24 | 1,220 | 1,230 | 1,210 | 1,210 | 332,000 | 1,047.08 |
| 1985-08-23 | 1,250 | 1,250 | 1,210 | 1,220 | 1,283,001 | 1,055.73 |
| 1985-08-22 | 1,240 | 1,250 | 1,220 | 1,240 | 1,582,001 | 1,073.04 |
| 1985-08-21 | 1,240 | 1,260 | 1,230 | 1,240 | 4,007,002 | 1,073.04 |
| 1985-08-20 | 1,200 | 1,230 | 1,200 | 1,220 | 2,360,001 | 1,055.73 |
| 1985-08-19 | 1,200 | 1,200 | 1,180 | 1,190 | 1,121,000 | 1,029.77 |
| 1985-08-17 | 1,180 | 1,200 | 1,180 | 1,190 | 901,000 | 1,029.77 |
| 1985-08-16 | 1,180 | 1,180 | 1,170 | 1,170 | 616,000 | 1,012.46 |
| 1985-08-15 | 1,170 | 1,180 | 1,150 | 1,180 | 387,000 | 1,021.11 |
| 1985-08-14 | 1,130 | 1,150 | 1,130 | 1,150 | 149,000 | 995.15 |
| 1985-08-13 | 1,130 | 1,150 | 1,130 | 1,150 | 84,000 | 995.15 |
| 1985-08-12 | 1,130 | 1,140 | 1,130 | 1,130 | 190,000 | 977.85 |
| 1985-08-09 | 1,110 | 1,140 | 1,110 | 1,120 | 374,000 | 969.19 |
| 1985-08-08 | 1,150 | 1,160 | 1,130 | 1,130 | 338,000 | 977.85 |
| 1985-08-07 | 1,150 | 1,160 | 1,140 | 1,150 | 261,000 | 995.15 |
| 1985-08-06 | 1,160 | 1,160 | 1,140 | 1,140 | 280,000 | 986.50 |
| 1985-08-05 | 1,190 | 1,190 | 1,160 | 1,160 | 507,000 | 1,003.81 |
| 1985-08-03 | 1,180 | 1,190 | 1,170 | 1,180 | 1,085,000 | 1,021.11 |
| 1985-08-02 | 1,180 | 1,180 | 1,150 | 1,150 | 589,000 | 995.15 |
| 1985-08-01 | 1,170 | 1,170 | 1,150 | 1,170 | 524,000 | 1,012.46 |
| 1985-07-31 | 1,110 | 1,150 | 1,110 | 1,130 | 534,000 | 977.85 |
| 1985-07-30 | 1,170 | 1,180 | 1,130 | 1,130 | 425,000 | 977.85 |
| 1985-07-29 | 1,120 | 1,200 | 1,120 | 1,180 | 2,337,001 | 1,021.11 |
| 1985-07-27 | 1,120 | 1,140 | 1,110 | 1,140 | 426,000 | 986.50 |
| 1985-07-26 | 1,140 | 1,150 | 1,130 | 1,140 | 144,000 | 986.50 |
| 1985-07-25 | 1,150 | 1,160 | 1,140 | 1,140 | 370,000 | 986.50 |
| 1985-07-24 | 1,130 | 1,160 | 1,130 | 1,160 | 992,000 | 1,003.81 |
| 1985-07-23 | 1,120 | 1,130 | 1,110 | 1,120 | 430,000 | 969.19 |
| 1985-07-22 | 1,130 | 1,140 | 1,110 | 1,120 | 198,000 | 969.19 |
| 1985-07-20 | 1,100 | 1,110 | 1,090 | 1,110 | 125,000 | 960.54 |
| 1985-07-19 | 1,130 | 1,130 | 1,110 | 1,120 | 80,000 | 969.19 |
| 1985-07-18 | 1,130 | 1,140 | 1,110 | 1,140 | 148,000 | 986.50 |
| 1985-07-17 | 1,140 | 1,140 | 1,110 | 1,110 | 281,000 | 960.54 |
| 1985-07-16 | 1,120 | 1,140 | 1,110 | 1,140 | 132,000 | 986.50 |
| 1985-07-15 | 1,110 | 1,130 | 1,100 | 1,110 | 169,000 | 960.54 |
| 1985-07-12 | 1,130 | 1,130 | 1,090 | 1,090 | 365,000 | 943.23 |
| 1985-07-11 | 1,160 | 1,160 | 1,140 | 1,150 | 500,000 | 995.15 |
| 1985-07-10 | 1,150 | 1,160 | 1,140 | 1,150 | 771,000 | 995.15 |
| 1985-07-09 | 1,140 | 1,150 | 1,130 | 1,150 | 307,000 | 995.15 |
| 1985-07-08 | 1,150 | 1,150 | 1,140 | 1,150 | 175,000 | 995.15 |
| 1985-07-06 | 1,140 | 1,150 | 1,130 | 1,150 | 115,000 | 995.15 |
| 1985-07-05 | 1,140 | 1,140 | 1,130 | 1,140 | 273,000 | 986.50 |
| 1985-07-04 | 1,140 | 1,150 | 1,130 | 1,150 | 505,000 | 995.15 |
| 1985-07-03 | 1,150 | 1,160 | 1,140 | 1,150 | 347,000 | 995.15 |
| 1985-07-02 | 1,130 | 1,160 | 1,130 | 1,160 | 320,000 | 1,003.81 |
| 1985-07-01 | 1,120 | 1,130 | 1,120 | 1,120 | 127,000 | 969.19 |
| 1985-06-29 | 1,130 | 1,130 | 1,120 | 1,130 | 142,000 | 977.85 |
| 1985-06-28 | 1,160 | 1,160 | 1,130 | 1,140 | 323,000 | 986.50 |
| 1985-06-27 | 1,170 | 1,170 | 1,130 | 1,130 | 664,000 | 977.85 |
| 1985-06-26 | 1,100 | 1,130 | 1,100 | 1,130 | 164,000 | 977.85 |
| 1985-06-25 | 1,110 | 1,130 | 1,080 | 1,100 | 449,000 | 951.89 |
| 1985-06-24 | 1,130 | 1,130 | 1,110 | 1,110 | 289,000 | 960.54 |
| 1985-06-22 | 1,090 | 1,130 | 1,090 | 1,120 | 131,000 | 969.19 |
| 1985-06-21 | 1,070 | 1,100 | 1,070 | 1,100 | 239,000 | 951.89 |
| 1985-06-20 | 1,080 | 1,090 | 1,070 | 1,070 | 433,000 | 925.93 |
| 1985-06-19 | 1,110 | 1,120 | 1,080 | 1,080 | 377,000 | 934.58 |
| 1985-06-18 | 1,120 | 1,120 | 1,110 | 1,110 | 831,000 | 960.54 |
| 1985-06-17 | 1,130 | 1,150 | 1,120 | 1,130 | 67,000 | 977.85 |
| 1985-06-15 | 1,130 | 1,140 | 1,120 | 1,140 | 253,000 | 986.50 |
| 1985-06-14 | 1,130 | 1,140 | 1,120 | 1,140 | 217,000 | 986.50 |
| 1985-06-13 | 1,150 | 1,150 | 1,120 | 1,120 | 290,000 | 969.19 |
| 1985-06-12 | 1,150 | 1,150 | 1,120 | 1,150 | 498,000 | 995.15 |
| 1985-06-11 | 1,120 | 1,160 | 1,110 | 1,160 | 855,000 | 1,003.81 |
| 1985-06-10 | 1,120 | 1,120 | 1,100 | 1,110 | 320,000 | 960.54 |
| 1985-06-07 | 1,120 | 1,130 | 1,100 | 1,100 | 585,000 | 951.89 |
| 1985-06-06 | 1,120 | 1,140 | 1,100 | 1,110 | 904,000 | 960.54 |
| 1985-06-05 | 1,130 | 1,130 | 1,100 | 1,110 | 634,000 | 960.54 |
| 1985-06-04 | 1,130 | 1,130 | 1,110 | 1,110 | 168,000 | 960.54 |
| 1985-06-03 | 1,160 | 1,160 | 1,110 | 1,110 | 191,000 | 960.54 |
| 1985-06-01 | 1,170 | 1,190 | 1,160 | 1,160 | 1,431,001 | 1,003.81 |
| 1985-05-31 | 1,180 | 1,190 | 1,140 | 1,150 | 3,045,001 | 995.15 |
| 1985-05-30 | 1,130 | 1,180 | 1,130 | 1,160 | 2,919,001 | 1,003.81 |
| 1985-05-29 | 1,090 | 1,130 | 1,070 | 1,130 | 876,000 | 977.85 |
| 1985-05-28 | 1,090 | 1,090 | 1,080 | 1,080 | 115,000 | 934.58 |
| 1985-05-27 | 1,090 | 1,100 | 1,080 | 1,080 | 137,000 | 934.58 |
| 1985-05-25 | 1,100 | 1,100 | 1,080 | 1,100 | 103,000 | 951.89 |
| 1985-05-24 | 1,120 | 1,120 | 1,100 | 1,100 | 364,000 | 951.89 |
| 1985-05-23 | 1,120 | 1,130 | 1,100 | 1,120 | 436,000 | 969.19 |
| 1985-05-22 | 1,130 | 1,140 | 1,120 | 1,120 | 702,000 | 969.19 |
| 1985-05-21 | 1,080 | 1,140 | 1,070 | 1,140 | 707,000 | 986.50 |
| 1985-05-20 | 1,080 | 1,080 | 1,060 | 1,060 | 274,000 | 917.27 |
| 1985-05-18 | 1,090 | 1,090 | 1,060 | 1,070 | 262,000 | 925.93 |
| 1985-05-17 | 1,060 | 1,090 | 1,060 | 1,090 | 268,000 | 943.23 |
| 1985-05-16 | 1,060 | 1,080 | 1,050 | 1,050 | 218,000 | 908.62 |
| 1985-05-15 | 1,070 | 1,090 | 1,050 | 1,070 | 188,000 | 925.93 |
| 1985-05-14 | 1,080 | 1,080 | 1,070 | 1,070 | 354,000 | 925.93 |
| 1985-05-13 | 1,090 | 1,090 | 1,080 | 1,080 | 183,000 | 934.58 |
| 1985-05-10 | 1,100 | 1,100 | 1,090 | 1,090 | 107,000 | 943.23 |
| 1985-05-09 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 | 951.89 |
| 1985-05-08 | 1,080 | 1,100 | 1,080 | 1,080 | 193,000 | 934.58 |
| 1985-05-07 | 1,120 | 1,130 | 1,090 | 1,090 | 164,000 | 943.23 |
| 1985-05-04 | 1,140 | 1,140 | 1,100 | 1,100 | 77,000 | 951.89 |
| 1985-05-02 | 1,100 | 1,130 | 1,080 | 1,130 | 488,000 | 977.85 |
| 1985-05-01 | 1,080 | 1,120 | 1,070 | 1,120 | 213,000 | 969.19 |
| 1985-04-30 | 1,080 | 1,090 | 1,080 | 1,080 | 58,000 | 934.58 |
| 1985-04-27 | 1,060 | 1,090 | 1,060 | 1,070 | 143,000 | 925.93 |
| 1985-04-26 | 1,080 | 1,090 | 1,050 | 1,080 | 530,000 | 934.58 |
| 1985-04-25 | 1,090 | 1,110 | 1,080 | 1,100 | 160,000 | 951.89 |
| 1985-04-24 | 1,090 | 1,090 | 1,070 | 1,080 | 176,000 | 934.58 |
| 1985-04-23 | 1,090 | 1,090 | 1,070 | 1,070 | 158,000 | 925.93 |
| 1985-04-22 | 1,060 | 1,070 | 1,050 | 1,070 | 117,000 | 925.93 |
| 1985-04-20 | 1,030 | 1,060 | 1,030 | 1,040 | 135,000 | 899.97 |
| 1985-04-19 | 1,060 | 1,060 | 1,020 | 1,050 | 464,000 | 908.62 |
| 1985-04-18 | 1,080 | 1,080 | 1,030 | 1,040 | 658,000 | 899.97 |
| 1985-04-17 | 1,080 | 1,110 | 1,080 | 1,100 | 397,000 | 951.89 |
| 1985-04-16 | 1,120 | 1,140 | 1,070 | 1,100 | 700,000 | 951.89 |
| 1985-04-15 | 1,180 | 1,180 | 1,120 | 1,120 | 575,000 | 969.19 |
| 1985-04-12 | 1,190 | 1,190 | 1,150 | 1,180 | 1,401,001 | 1,021.11 |
| 1985-04-11 | 1,210 | 1,220 | 1,180 | 1,190 | 6,027,002 | 1,029.77 |
| 1985-04-10 | 1,100 | 1,150 | 1,080 | 1,150 | 476,000 | 995.15 |
| 1985-04-09 | 1,090 | 1,090 | 1,080 | 1,080 | 61,000 | 934.58 |
| 1985-04-08 | 1,100 | 1,100 | 1,070 | 1,070 | 157,000 | 925.93 |
| 1985-04-06 | 1,100 | 1,100 | 1,080 | 1,080 | 170,000 | 934.58 |
| 1985-04-05 | 1,110 | 1,110 | 1,080 | 1,080 | 266,000 | 934.58 |
| 1985-04-04 | 1,120 | 1,120 | 1,100 | 1,100 | 119,000 | 951.89 |
| 1985-04-03 | 1,120 | 1,140 | 1,100 | 1,140 | 187,000 | 986.50 |
| 1985-04-02 | 1,130 | 1,130 | 1,110 | 1,130 | 226,000 | 977.85 |
| 1985-04-01 | 1,100 | 1,130 | 1,100 | 1,130 | 499,000 | 977.85 |
| 1985-03-30 | 1,100 | 1,110 | 1,100 | 1,110 | 206,000 | 960.54 |
| 1985-03-29 | 1,110 | 1,110 | 1,090 | 1,100 | 239,000 | 951.89 |
| 1985-03-28 | 1,120 | 1,120 | 1,080 | 1,090 | 313,000 | 943.23 |
| 1985-03-27 | 1,110 | 1,120 | 1,060 | 1,100 | 348,000 | 951.89 |
| 1985-03-26 | 1,060 | 1,110 | 1,060 | 1,110 | 272,000 | 960.54 |
| 1985-03-25 | 1,110 | 1,120 | 1,060 | 1,080 | 360,000 | 934.58 |
| 1985-03-23 | 1,110 | 1,110 | 1,100 | 1,110 | 59,000 | 960.54 |
| 1985-03-22 | 1,120 | 1,120 | 1,100 | 1,110 | 279,000 | 960.54 |
| 1985-03-20 | 1,110 | 1,120 | 1,090 | 1,120 | 294,000 | 969.19 |
| 1985-03-19 | 1,090 | 1,100 | 1,090 | 1,100 | 226,000 | 951.89 |
| 1985-03-18 | 1,080 | 1,100 | 1,070 | 1,100 | 197,000 | 951.89 |
| 1985-03-16 | 1,090 | 1,090 | 1,080 | 1,080 | 51,000 | 934.58 |
| 1985-03-15 | 1,100 | 1,100 | 1,090 | 1,090 | 100,000 | 943.23 |
| 1985-03-14 | 1,090 | 1,100 | 1,090 | 1,090 | 86,000 | 943.23 |
| 1985-03-13 | 1,070 | 1,080 | 1,060 | 1,070 | 194,000 | 925.93 |
| 1985-03-12 | 1,070 | 1,070 | 1,050 | 1,050 | 442,000 | 908.62 |
| 1985-03-11 | 1,070 | 1,080 | 1,060 | 1,060 | 321,000 | 917.27 |
| 1985-03-08 | 1,090 | 1,100 | 1,070 | 1,090 | 180,000 | 943.23 |
| 1985-03-07 | 1,120 | 1,120 | 1,100 | 1,110 | 202,000 | 960.54 |
| 1985-03-06 | 1,110 | 1,120 | 1,090 | 1,120 | 299,000 | 969.19 |
| 1985-03-05 | 1,110 | 1,120 | 1,100 | 1,120 | 215,000 | 969.19 |
| 1985-03-04 | 1,100 | 1,130 | 1,080 | 1,080 | 505,000 | 934.58 |
| 1985-03-02 | 1,100 | 1,100 | 1,080 | 1,090 | 195,000 | 943.23 |
| 1985-03-01 | 1,090 | 1,090 | 1,060 | 1,080 | 950,000 | 934.58 |
| 1985-02-28 | 1,080 | 1,100 | 1,080 | 1,080 | 205,000 | 934.58 |
| 1985-02-27 | 1,080 | 1,090 | 1,080 | 1,090 | 76,000 | 943.23 |
| 1985-02-26 | 1,080 | 1,090 | 1,070 | 1,080 | 159,000 | 934.58 |
| 1985-02-25 | 1,090 | 1,100 | 1,060 | 1,080 | 313,000 | 934.58 |
| 1985-02-23 | 1,080 | 1,090 | 1,080 | 1,090 | 36,000 | 943.23 |
| 1985-02-22 | 1,100 | 1,100 | 1,080 | 1,080 | 248,000 | 934.58 |
| 1985-02-21 | 1,090 | 1,100 | 1,090 | 1,100 | 347,000 | 951.89 |
| 1985-02-20 | 1,090 | 1,100 | 1,090 | 1,090 | 101,000 | 943.23 |
| 1985-02-19 | 1,090 | 1,100 | 1,090 | 1,100 | 154,000 | 951.89 |
| 1985-02-18 | 1,090 | 1,100 | 1,090 | 1,090 | 99,000 | 943.23 |
| 1985-02-16 | 1,090 | 1,100 | 1,090 | 1,090 | 38,000 | 943.23 |
| 1985-02-15 | 1,090 | 1,110 | 1,090 | 1,090 | 167,000 | 943.23 |
| 1985-02-14 | 1,080 | 1,090 | 1,080 | 1,080 | 60,000 | 934.58 |
| 1985-02-13 | 1,110 | 1,110 | 1,090 | 1,110 | 199,000 | 960.54 |
| 1985-02-12 | 1,090 | 1,110 | 1,080 | 1,110 | 124,000 | 960.54 |
| 1985-02-08 | 1,080 | 1,090 | 1,060 | 1,080 | 349,000 | 934.58 |
| 1985-02-07 | 1,080 | 1,090 | 1,060 | 1,070 | 444,000 | 925.93 |
| 1985-02-06 | 1,070 | 1,080 | 1,070 | 1,070 | 113,000 | 925.93 |
| 1985-02-05 | 1,090 | 1,090 | 1,060 | 1,060 | 259,000 | 917.27 |
| 1985-02-04 | 1,110 | 1,110 | 1,090 | 1,100 | 390,000 | 951.89 |
| 1985-02-02 | 1,120 | 1,120 | 1,100 | 1,100 | 225,000 | 951.89 |
| 1985-02-01 | 1,100 | 1,130 | 1,100 | 1,110 | 433,000 | 960.54 |
| 1985-01-31 | 1,120 | 1,120 | 1,090 | 1,090 | 145,000 | 943.23 |
| 1985-01-30 | 1,100 | 1,130 | 1,100 | 1,110 | 434,000 | 960.54 |
| 1985-01-29 | 1,090 | 1,100 | 1,080 | 1,100 | 276,000 | 951.89 |
| 1985-01-28 | 1,080 | 1,100 | 1,070 | 1,070 | 146,000 | 925.93 |
| 1985-01-26 | 1,080 | 1,100 | 1,080 | 1,090 | 62,000 | 943.23 |
| 1985-01-25 | 1,080 | 1,110 | 1,080 | 1,110 | 247,000 | 960.54 |
| 1985-01-24 | 1,100 | 1,100 | 1,080 | 1,080 | 66,000 | 934.58 |
| 1985-01-23 | 1,100 | 1,100 | 1,090 | 1,090 | 74,000 | 943.23 |
| 1985-01-22 | 1,100 | 1,100 | 1,090 | 1,100 | 144,000 | 951.89 |
| 1985-01-21 | 1,110 | 1,120 | 1,090 | 1,100 | 262,000 | 951.89 |
| 1985-01-19 | 1,110 | 1,120 | 1,110 | 1,110 | 418,000 | 960.54 |
| 1985-01-18 | 1,110 | 1,110 | 1,090 | 1,110 | 188,000 | 960.54 |
| 1985-01-17 | 1,110 | 1,110 | 1,100 | 1,110 | 160,000 | 960.54 |
| 1985-01-16 | 1,130 | 1,130 | 1,110 | 1,120 | 279,000 | 969.19 |
| 1985-01-14 | 1,130 | 1,130 | 1,100 | 1,110 | 180,000 | 960.54 |
| 1985-01-11 | 1,130 | 1,150 | 1,120 | 1,130 | 1,068,000 | 977.85 |
| 1985-01-10 | 1,100 | 1,120 | 1,090 | 1,120 | 324,000 | 969.19 |
| 1985-01-09 | 1,100 | 1,100 | 1,090 | 1,090 | 323,000 | 943.23 |
| 1985-01-08 | 1,100 | 1,100 | 1,080 | 1,090 | 126,000 | 943.23 |
| 1985-01-07 | 1,100 | 1,110 | 1,080 | 1,080 | 136,000 | 934.58 |
| 1985-01-05 | 1,120 | 1,130 | 1,110 | 1,120 | 186,000 | 969.19 |
| 1985-01-04 | 1,140 | 1,150 | 1,130 | 1,140 | 499,000 | 986.50 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
