2805 ヱスビー食品(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 | 560 | 560 | 557 | 557 | 4,000 | 1,265.91 |
| 1985-12-27 | 555 | 570 | 555 | 570 | 7,000 | 1,295.45 |
| 1985-12-26 | 563 | 565 | 555 | 557 | 10,000 | 1,265.91 |
| 1985-12-25 | 569 | 570 | 552 | 552 | 8,000 | 1,254.55 |
| 1985-12-24 | 553 | 570 | 553 | 570 | 10,000 | 1,295.45 |
| 1985-12-23 | 557 | 560 | 550 | 550 | 23,000 | 1,250 |
| 1985-12-21 | 551 | 555 | 551 | 555 | 7,000 | 1,261.36 |
| 1985-12-20 | 555 | 555 | 549 | 549 | 14,000 | 1,247.73 |
| 1985-12-19 | 560 | 560 | 552 | 555 | 20,000 | 1,261.36 |
| 1985-12-18 | 557 | 569 | 557 | 561 | 8,000 | 1,275 |
| 1985-12-17 | 560 | 560 | 557 | 557 | 9,000 | 1,265.91 |
| 1985-12-16 | 570 | 575 | 561 | 561 | 21,000 | 1,275 |
| 1985-12-13 | 561 | 566 | 550 | 566 | 24,000 | 1,286.36 |
| 1985-12-12 | 565 | 566 | 560 | 566 | 21,000 | 1,286.36 |
| 1985-12-11 | 562 | 570 | 561 | 565 | 23,000 | 1,284.09 |
| 1985-12-10 | 566 | 566 | 560 | 560 | 16,000 | 1,272.73 |
| 1985-12-09 | 563 | 563 | 563 | 563 | 6,000 | 1,279.55 |
| 1985-12-07 | 570 | 570 | 565 | 565 | 12,000 | 1,284.09 |
| 1985-12-06 | 574 | 575 | 566 | 570 | 21,000 | 1,295.45 |
| 1985-12-05 | 574 | 575 | 573 | 575 | 13,000 | 1,306.82 |
| 1985-12-04 | 576 | 576 | 573 | 575 | 19,000 | 1,306.82 |
| 1985-12-03 | 585 | 585 | 565 | 576 | 81,000 | 1,309.09 |
| 1985-12-02 | 563 | 600 | 558 | 600 | 39,000 | 1,363.64 |
| 1985-11-30 | 541 | 550 | 541 | 543 | 14,000 | 1,234.09 |
| 1985-11-29 | 536 | 541 | 536 | 541 | 32,000 | 1,229.55 |
| 1985-11-28 | 541 | 542 | 540 | 540 | 40,000 | 1,227.27 |
| 1985-11-27 | 541 | 541 | 540 | 541 | 38,000 | 1,229.55 |
| 1985-11-26 | 541 | 541 | 540 | 541 | 18,000 | 1,229.55 |
| 1985-11-25 | 541 | 542 | 540 | 540 | 27,000 | 1,227.27 |
| 1985-11-22 | 541 | 542 | 540 | 541 | 27,000 | 1,229.55 |
| 1985-11-21 | 540 | 541 | 540 | 540 | 19,000 | 1,227.27 |
| 1985-11-20 | 538 | 540 | 538 | 540 | 4,000 | 1,227.27 |
| 1985-11-19 | 541 | 541 | 540 | 540 | 22,000 | 1,227.27 |
| 1985-11-18 | 541 | 541 | 540 | 541 | 32,000 | 1,229.55 |
| 1985-11-15 | 540 | 541 | 540 | 541 | 10,000 | 1,229.55 |
| 1985-11-14 | 536 | 540 | 536 | 536 | 7,000 | 1,218.18 |
| 1985-11-13 | 540 | 540 | 536 | 540 | 14,000 | 1,227.27 |
| 1985-11-11 | 541 | 541 | 540 | 541 | 28,000 | 1,229.55 |
| 1985-11-08 | 536 | 540 | 535 | 540 | 13,000 | 1,227.27 |
| 1985-11-07 | 536 | 540 | 535 | 535 | 12,000 | 1,215.91 |
| 1985-11-06 | 541 | 541 | 540 | 540 | 25,000 | 1,227.27 |
| 1985-11-05 | 540 | 541 | 540 | 541 | 16,000 | 1,229.55 |
| 1985-11-02 | 540 | 540 | 540 | 540 | 23,000 | 1,227.27 |
| 1985-11-01 | 541 | 541 | 541 | 541 | 18,000 | 1,229.55 |
| 1985-10-31 | 541 | 541 | 540 | 540 | 23,000 | 1,227.27 |
| 1985-10-30 | 541 | 541 | 541 | 541 | 9,000 | 1,229.55 |
| 1985-10-28 | 541 | 541 | 541 | 541 | 4,000 | 1,229.55 |
| 1985-10-26 | 541 | 541 | 541 | 541 | 26,000 | 1,229.55 |
| 1985-10-25 | 545 | 545 | 544 | 544 | 82,000 | 1,236.36 |
| 1985-10-24 | 552 | 552 | 552 | 552 | 11,000 | 1,254.55 |
| 1985-10-22 | 561 | 561 | 551 | 551 | 19,000 | 1,252.27 |
| 1985-10-21 | 550 | 562 | 550 | 560 | 25,000 | 1,272.73 |
| 1985-10-18 | 550 | 554 | 543 | 554 | 12,000 | 1,259.09 |
| 1985-10-17 | 556 | 560 | 556 | 556 | 9,000 | 1,263.64 |
| 1985-10-16 | 550 | 560 | 550 | 555 | 13,000 | 1,261.36 |
| 1985-10-15 | 542 | 560 | 542 | 560 | 26,000 | 1,272.73 |
| 1985-10-14 | 553 | 553 | 550 | 550 | 18,000 | 1,250 |
| 1985-10-11 | 545 | 563 | 545 | 563 | 51,000 | 1,279.55 |
| 1985-10-09 | 540 | 540 | 540 | 540 | 10,000 | 1,227.27 |
| 1985-10-08 | 540 | 540 | 531 | 540 | 12,000 | 1,227.27 |
| 1985-10-07 | 550 | 550 | 550 | 550 | 7,000 | 1,250 |
| 1985-10-05 | 541 | 550 | 541 | 550 | 6,000 | 1,250 |
| 1985-10-04 | 545 | 548 | 530 | 530 | 39,000 | 1,204.55 |
| 1985-10-03 | 545 | 545 | 544 | 545 | 11,000 | 1,238.64 |
| 1985-10-02 | 550 | 550 | 544 | 544 | 18,000 | 1,236.36 |
| 1985-10-01 | 540 | 541 | 530 | 530 | 71,000 | 1,204.55 |
| 1985-09-30 | 542 | 550 | 540 | 550 | 13,000 | 1,250 |
| 1985-09-28 | 542 | 550 | 540 | 550 | 10,000 | 1,250 |
| 1985-09-27 | 542 | 550 | 542 | 550 | 5,000 | 1,250 |
| 1985-09-26 | 550 | 550 | 540 | 542 | 10,000 | 1,231.82 |
| 1985-09-25 | 564 | 564 | 560 | 560 | 4,000 | 1,272.73 |
| 1985-09-24 | 560 | 565 | 551 | 565 | 13,000 | 1,284.09 |
| 1985-09-21 | 550 | 560 | 546 | 560 | 11,000 | 1,272.73 |
| 1985-09-20 | 551 | 551 | 550 | 550 | 18,000 | 1,250 |
| 1985-09-19 | 550 | 550 | 546 | 550 | 13,000 | 1,250 |
| 1985-09-18 | 546 | 547 | 546 | 547 | 4,000 | 1,243.18 |
| 1985-09-17 | 560 | 560 | 535 | 545 | 31,000 | 1,238.64 |
| 1985-09-13 | 554 | 560 | 553 | 560 | 42,000 | 1,272.73 |
| 1985-09-12 | 551 | 553 | 551 | 553 | 4,000 | 1,256.82 |
| 1985-09-11 | 560 | 560 | 540 | 540 | 19,000 | 1,227.27 |
| 1985-09-10 | 575 | 575 | 570 | 570 | 19,000 | 1,295.45 |
| 1985-09-09 | 568 | 577 | 568 | 575 | 49,000 | 1,306.82 |
| 1985-09-07 | 568 | 570 | 567 | 568 | 9,000 | 1,290.91 |
| 1985-09-06 | 569 | 569 | 564 | 568 | 19,000 | 1,290.91 |
| 1985-09-05 | 560 | 570 | 560 | 570 | 35,000 | 1,295.45 |
| 1985-09-04 | 560 | 560 | 550 | 550 | 28,000 | 1,250 |
| 1985-09-03 | 551 | 559 | 549 | 559 | 14,000 | 1,270.45 |
| 1985-09-02 | 550 | 555 | 549 | 554 | 19,000 | 1,259.09 |
| 1985-08-31 | 540 | 549 | 540 | 540 | 12,000 | 1,227.27 |
| 1985-08-30 | 550 | 551 | 550 | 550 | 5,000 | 1,250 |
| 1985-08-29 | 551 | 551 | 538 | 551 | 5,000 | 1,252.27 |
| 1985-08-28 | 555 | 555 | 549 | 555 | 18,000 | 1,261.36 |
| 1985-08-27 | 554 | 555 | 550 | 555 | 16,000 | 1,261.36 |
| 1985-08-26 | 550 | 559 | 550 | 559 | 11,000 | 1,270.45 |
| 1985-08-24 | 535 | 535 | 530 | 530 | 27,000 | 1,204.55 |
| 1985-08-23 | 550 | 550 | 538 | 540 | 19,000 | 1,227.27 |
| 1985-08-22 | 550 | 550 | 539 | 540 | 28,000 | 1,227.27 |
| 1985-08-21 | 552 | 552 | 540 | 541 | 4,000 | 1,229.55 |
| 1985-08-20 | 555 | 555 | 550 | 552 | 9,000 | 1,254.55 |
| 1985-08-19 | 559 | 560 | 551 | 560 | 20,000 | 1,272.73 |
| 1985-08-16 | 532 | 533 | 530 | 530 | 30,000 | 1,204.55 |
| 1985-08-15 | 540 | 540 | 531 | 531 | 12,000 | 1,206.82 |
| 1985-08-14 | 540 | 542 | 535 | 541 | 11,000 | 1,229.55 |
| 1985-08-13 | 540 | 540 | 539 | 539 | 9,000 | 1,225 |
| 1985-08-12 | 533 | 540 | 533 | 540 | 55,000 | 1,227.27 |
| 1985-08-09 | 533 | 533 | 532 | 532 | 6,000 | 1,209.09 |
| 1985-08-08 | 533 | 533 | 532 | 532 | 2,000 | 1,209.09 |
| 1985-08-07 | 532 | 532 | 532 | 532 | 1,000 | 1,209.09 |
| 1985-08-06 | 535 | 536 | 530 | 531 | 21,000 | 1,206.82 |
| 1985-08-05 | 549 | 549 | 535 | 535 | 22,000 | 1,215.91 |
| 1985-08-03 | 535 | 539 | 535 | 539 | 6,000 | 1,225 |
| 1985-08-02 | 540 | 540 | 531 | 540 | 16,000 | 1,227.27 |
| 1985-08-01 | 537 | 546 | 535 | 537 | 20,000 | 1,220.45 |
| 1985-07-31 | 536 | 540 | 536 | 537 | 10,000 | 1,220.45 |
| 1985-07-30 | 531 | 535 | 530 | 535 | 26,000 | 1,215.91 |
| 1985-07-29 | 540 | 546 | 535 | 535 | 17,000 | 1,215.91 |
| 1985-07-27 | 550 | 550 | 540 | 540 | 16,000 | 1,227.27 |
| 1985-07-26 | 554 | 555 | 550 | 550 | 11,000 | 1,250 |
| 1985-07-25 | 556 | 560 | 555 | 555 | 8,000 | 1,261.36 |
| 1985-07-24 | 546 | 546 | 546 | 546 | 1,000 | 1,240.91 |
| 1985-07-23 | 559 | 559 | 540 | 540 | 11,000 | 1,227.27 |
| 1985-07-22 | 570 | 570 | 560 | 560 | 30,000 | 1,272.73 |
| 1985-07-20 | 558 | 560 | 558 | 560 | 6,000 | 1,272.73 |
| 1985-07-19 | 541 | 560 | 541 | 560 | 6,000 | 1,272.73 |
| 1985-07-18 | 538 | 550 | 535 | 540 | 23,000 | 1,227.27 |
| 1985-07-17 | 541 | 555 | 540 | 547 | 8,000 | 1,243.18 |
| 1985-07-16 | 536 | 545 | 535 | 535 | 14,000 | 1,215.91 |
| 1985-07-15 | 550 | 550 | 530 | 535 | 15,000 | 1,215.91 |
| 1985-07-12 | 555 | 555 | 540 | 540 | 24,000 | 1,227.27 |
| 1985-07-11 | 564 | 565 | 559 | 559 | 8,000 | 1,270.45 |
| 1985-07-10 | 562 | 565 | 560 | 565 | 22,000 | 1,284.09 |
| 1985-07-09 | 570 | 571 | 562 | 565 | 20,000 | 1,284.09 |
| 1985-07-08 | 574 | 577 | 570 | 570 | 29,000 | 1,295.45 |
| 1985-07-06 | 556 | 560 | 556 | 560 | 15,000 | 1,272.73 |
| 1985-07-05 | 551 | 560 | 550 | 555 | 36,000 | 1,261.36 |
| 1985-07-04 | 550 | 550 | 545 | 550 | 33,000 | 1,250 |
| 1985-07-02 | 545 | 550 | 542 | 543 | 17,000 | 1,234.09 |
| 1985-07-01 | 542 | 545 | 542 | 545 | 9,000 | 1,238.64 |
| 1985-06-29 | 541 | 550 | 541 | 541 | 6,000 | 1,229.55 |
| 1985-06-28 | 545 | 545 | 540 | 540 | 17,000 | 1,227.27 |
| 1985-06-27 | 545 | 550 | 541 | 550 | 9,000 | 1,250 |
| 1985-06-26 | 549 | 550 | 540 | 540 | 34,000 | 1,227.27 |
| 1985-06-25 | 546 | 550 | 540 | 550 | 54,000 | 1,250 |
| 1985-06-24 | 541 | 550 | 540 | 545 | 21,000 | 1,238.64 |
| 1985-06-22 | 540 | 540 | 537 | 540 | 16,000 | 1,227.27 |
| 1985-06-21 | 540 | 541 | 538 | 540 | 13,000 | 1,227.27 |
| 1985-06-20 | 550 | 550 | 537 | 537 | 13,000 | 1,220.45 |
| 1985-06-19 | 543 | 550 | 540 | 550 | 24,000 | 1,250 |
| 1985-06-18 | 540 | 540 | 540 | 540 | 18,000 | 1,227.27 |
| 1985-06-17 | 552 | 552 | 550 | 552 | 12,000 | 1,254.55 |
| 1985-06-15 | 550 | 556 | 545 | 546 | 13,000 | 1,240.91 |
| 1985-06-14 | 550 | 550 | 540 | 540 | 15,000 | 1,227.27 |
| 1985-06-13 | 550 | 550 | 537 | 545 | 7,000 | 1,238.64 |
| 1985-06-12 | 533 | 550 | 532 | 540 | 9,000 | 1,227.27 |
| 1985-06-11 | 539 | 540 | 530 | 530 | 61,000 | 1,204.55 |
| 1985-06-10 | 535 | 539 | 535 | 536 | 38,000 | 1,218.18 |
| 1985-06-07 | 537 | 551 | 537 | 537 | 222,000 | 1,220.45 |
| 1985-06-06 | 550 | 550 | 545 | 547 | 10,000 | 1,243.18 |
| 1985-06-05 | 531 | 550 | 530 | 550 | 18,000 | 1,250 |
| 1985-06-04 | 534 | 540 | 533 | 533 | 7,000 | 1,211.36 |
| 1985-06-03 | 534 | 535 | 531 | 533 | 16,000 | 1,211.36 |
| 1985-06-01 | 535 | 535 | 531 | 531 | 9,000 | 1,206.82 |
| 1985-05-31 | 535 | 535 | 530 | 535 | 16,000 | 1,215.91 |
| 1985-05-30 | 531 | 533 | 530 | 530 | 22,000 | 1,204.55 |
| 1985-05-29 | 530 | 545 | 530 | 530 | 41,000 | 1,204.55 |
| 1985-05-28 | 535 | 550 | 535 | 540 | 11,000 | 1,227.27 |
| 1985-05-27 | 540 | 540 | 520 | 520 | 34,000 | 1,181.82 |
| 1985-05-25 | 552 | 552 | 547 | 547 | 4,000 | 1,243.18 |
| 1985-05-24 | 552 | 552 | 552 | 552 | 6,000 | 1,254.55 |
| 1985-05-23 | 531 | 532 | 530 | 532 | 7,000 | 1,209.09 |
| 1985-05-22 | 531 | 533 | 530 | 530 | 23,000 | 1,204.55 |
| 1985-05-21 | 546 | 547 | 530 | 530 | 42,000 | 1,204.55 |
| 1985-05-20 | 545 | 545 | 545 | 545 | 13,000 | 1,238.64 |
| 1985-05-18 | 530 | 536 | 530 | 535 | 12,000 | 1,215.91 |
| 1985-05-17 | 550 | 550 | 522 | 522 | 20,000 | 1,186.36 |
| 1985-05-16 | 565 | 565 | 560 | 560 | 20,000 | 1,272.73 |
| 1985-05-15 | 575 | 578 | 570 | 570 | 83,000 | 1,295.45 |
| 1985-05-14 | 570 | 580 | 560 | 580 | 99,000 | 1,318.18 |
| 1985-05-13 | 550 | 560 | 550 | 559 | 43,000 | 1,270.45 |
| 1985-05-10 | 521 | 523 | 520 | 523 | 17,000 | 1,188.64 |
| 1985-05-09 | 533 | 533 | 525 | 525 | 7,000 | 1,193.18 |
| 1985-05-08 | 552 | 553 | 552 | 553 | 11,000 | 1,256.82 |
| 1985-05-04 | 522 | 522 | 522 | 522 | 3,000 | 1,186.36 |
| 1985-05-02 | 521 | 521 | 521 | 521 | 2,000 | 1,184.09 |
| 1985-05-01 | 520 | 521 | 520 | 520 | 23,000 | 1,181.82 |
| 1985-04-30 | 520 | 520 | 520 | 520 | 13,000 | 1,181.82 |
| 1985-04-26 | 520 | 520 | 520 | 520 | 14,000 | 1,181.82 |
| 1985-04-25 | 521 | 521 | 520 | 520 | 9,000 | 1,181.82 |
| 1985-04-24 | 521 | 521 | 515 | 515 | 82,000 | 1,170.45 |
| 1985-04-23 | 521 | 523 | 521 | 523 | 5,000 | 1,188.64 |
| 1985-04-20 | 516 | 517 | 516 | 517 | 12,000 | 1,175 |
| 1985-04-19 | 525 | 525 | 515 | 515 | 20,000 | 1,170.45 |
| 1985-04-16 | 551 | 551 | 551 | 551 | 10,000 | 1,252.27 |
| 1985-04-12 | 564 | 564 | 560 | 560 | 5,000 | 1,272.73 |
| 1985-04-10 | 579 | 579 | 570 | 570 | 28,000 | 1,295.45 |
| 1985-04-09 | 570 | 579 | 570 | 579 | 28,000 | 1,315.91 |
| 1985-04-08 | 560 | 560 | 560 | 560 | 26,000 | 1,272.73 |
| 1985-04-05 | 520 | 541 | 520 | 541 | 12,000 | 1,229.55 |
| 1985-04-04 | 518 | 520 | 517 | 520 | 16,000 | 1,181.82 |
| 1985-04-03 | 520 | 520 | 520 | 520 | 10,000 | 1,181.82 |
| 1985-04-02 | 520 | 520 | 520 | 520 | 3,000 | 1,181.82 |
| 1985-04-01 | 517 | 520 | 516 | 520 | 7,000 | 1,181.82 |
| 1985-03-30 | 520 | 530 | 515 | 515 | 12,000 | 1,170.45 |
| 1985-03-29 | 521 | 521 | 520 | 520 | 15,000 | 1,181.82 |
| 1985-03-28 | 521 | 521 | 521 | 521 | 1,000 | 1,184.09 |
| 1985-03-27 | 520 | 520 | 520 | 520 | 23,000 | 1,181.82 |
| 1985-03-26 | 539 | 539 | 539 | 539 | 58,000 | 1,225 |
| 1985-03-25 | 540 | 540 | 540 | 540 | 1,000 | 1,227.27 |
| 1985-03-23 | 525 | 535 | 525 | 535 | 16,000 | 1,215.91 |
| 1985-03-22 | 521 | 521 | 520 | 520 | 19,000 | 1,181.82 |
| 1985-03-20 | 523 | 525 | 522 | 522 | 10,000 | 1,186.36 |
| 1985-03-19 | 530 | 530 | 521 | 521 | 15,000 | 1,184.09 |
| 1985-03-18 | 540 | 540 | 530 | 530 | 8,000 | 1,204.55 |
| 1985-03-16 | 542 | 542 | 542 | 542 | 2,000 | 1,231.82 |
| 1985-03-15 | 540 | 541 | 540 | 540 | 88,000 | 1,227.27 |
| 1985-03-14 | 522 | 540 | 521 | 540 | 7,000 | 1,227.27 |
| 1985-03-13 | 521 | 527 | 520 | 520 | 42,000 | 1,181.82 |
| 1985-03-12 | 520 | 521 | 520 | 521 | 10,000 | 1,184.09 |
| 1985-03-11 | 525 | 525 | 518 | 518 | 24,000 | 1,177.27 |
| 1985-03-08 | 530 | 530 | 523 | 525 | 18,000 | 1,193.18 |
| 1985-03-07 | 526 | 530 | 526 | 530 | 7,000 | 1,204.55 |
| 1985-03-06 | 530 | 530 | 525 | 530 | 19,000 | 1,204.55 |
| 1985-03-05 | 540 | 540 | 531 | 531 | 20,000 | 1,206.82 |
| 1985-03-04 | 550 | 550 | 540 | 540 | 10,000 | 1,227.27 |
| 1985-03-02 | 531 | 531 | 531 | 531 | 2,000 | 1,206.82 |
| 1985-03-01 | 530 | 530 | 530 | 530 | 25,000 | 1,204.55 |
| 1985-02-28 | 539 | 545 | 539 | 539 | 17,000 | 1,225 |
| 1985-02-27 | 539 | 540 | 539 | 539 | 27,000 | 1,225 |
| 1985-02-26 | 540 | 540 | 540 | 540 | 21,000 | 1,227.27 |
| 1985-02-25 | 540 | 540 | 540 | 540 | 9,000 | 1,227.27 |
| 1985-02-23 | 536 | 540 | 535 | 537 | 32,000 | 1,220.45 |
| 1985-02-22 | 541 | 541 | 535 | 535 | 18,000 | 1,215.91 |
| 1985-02-21 | 542 | 542 | 541 | 541 | 7,000 | 1,229.55 |
| 1985-02-20 | 540 | 542 | 540 | 541 | 23,000 | 1,229.55 |
| 1985-02-19 | 545 | 545 | 540 | 540 | 32,000 | 1,227.27 |
| 1985-02-18 | 552 | 552 | 546 | 546 | 7,000 | 1,240.91 |
| 1985-02-16 | 545 | 545 | 545 | 545 | 7,000 | 1,238.64 |
| 1985-02-15 | 546 | 546 | 545 | 545 | 18,000 | 1,238.64 |
| 1985-02-14 | 546 | 546 | 545 | 545 | 7,000 | 1,238.64 |
| 1985-02-13 | 545 | 546 | 545 | 546 | 8,000 | 1,240.91 |
| 1985-02-12 | 546 | 550 | 545 | 545 | 26,000 | 1,238.64 |
| 1985-02-08 | 546 | 546 | 545 | 546 | 23,000 | 1,240.91 |
| 1985-02-07 | 545 | 550 | 545 | 545 | 29,000 | 1,238.64 |
| 1985-02-06 | 555 | 555 | 545 | 545 | 48,000 | 1,238.64 |
| 1985-02-05 | 560 | 560 | 558 | 558 | 20,000 | 1,268.18 |
| 1985-02-02 | 558 | 559 | 558 | 558 | 9,000 | 1,268.18 |
| 1985-02-01 | 560 | 560 | 560 | 560 | 17,000 | 1,272.73 |
| 1985-01-31 | 560 | 561 | 555 | 556 | 29,000 | 1,263.64 |
| 1985-01-30 | 566 | 566 | 560 | 560 | 19,000 | 1,272.73 |
| 1985-01-29 | 561 | 561 | 560 | 561 | 22,000 | 1,275 |
| 1985-01-28 | 565 | 567 | 565 | 565 | 29,000 | 1,284.09 |
| 1985-01-26 | 565 | 570 | 560 | 570 | 19,000 | 1,295.45 |
| 1985-01-25 | 580 | 581 | 570 | 570 | 22,000 | 1,295.45 |
| 1985-01-23 | 581 | 581 | 560 | 560 | 30,000 | 1,272.73 |
| 1985-01-22 | 591 | 591 | 580 | 580 | 20,000 | 1,318.18 |
| 1985-01-21 | 591 | 591 | 591 | 591 | 9,000 | 1,343.18 |
| 1985-01-19 | 590 | 591 | 569 | 569 | 22,000 | 1,293.18 |
| 1985-01-18 | 600 | 601 | 580 | 601 | 21,000 | 1,365.91 |
| 1985-01-17 | 595 | 596 | 591 | 595 | 12,000 | 1,352.27 |
| 1985-01-16 | 593 | 604 | 593 | 604 | 8,000 | 1,372.73 |
| 1985-01-14 | 591 | 591 | 591 | 591 | 4,000 | 1,343.18 |
| 1985-01-11 | 601 | 601 | 590 | 590 | 15,000 | 1,340.91 |
| 1985-01-10 | 610 | 610 | 569 | 569 | 16,000 | 1,293.18 |
| 1985-01-09 | 622 | 622 | 590 | 610 | 42,000 | 1,386.36 |
| 1985-01-08 | 604 | 630 | 604 | 620 | 71,000 | 1,409.09 |
| 1985-01-07 | 627 | 627 | 627 | 627 | 6,000 | 1,425 |
| 1985-01-04 | 617 | 630 | 617 | 630 | 16,000 | 1,431.82 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
