2811 カゴメ(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 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,007.37 |
| 1985-12-27 | 1,210 | 1,250 | 1,200 | 1,250 | 15,000 | 1,023.75 |
| 1985-12-26 | 1,200 | 1,240 | 1,190 | 1,190 | 29,000 | 974.61 |
| 1985-12-25 | 1,220 | 1,220 | 1,180 | 1,210 | 36,000 | 990.99 |
| 1985-12-24 | 1,200 | 1,230 | 1,200 | 1,200 | 42,000 | 982.80 |
| 1985-12-23 | 1,230 | 1,230 | 1,200 | 1,200 | 56,000 | 982.80 |
| 1985-12-21 | 1,220 | 1,230 | 1,210 | 1,210 | 21,000 | 990.99 |
| 1985-12-20 | 1,250 | 1,270 | 1,220 | 1,220 | 92,000 | 999.18 |
| 1985-12-19 | 1,240 | 1,280 | 1,220 | 1,250 | 92,000 | 1,023.75 |
| 1985-12-18 | 1,250 | 1,260 | 1,230 | 1,250 | 61,000 | 1,023.75 |
| 1985-12-17 | 1,270 | 1,270 | 1,240 | 1,260 | 36,000 | 1,031.94 |
| 1985-12-16 | 1,260 | 1,280 | 1,240 | 1,250 | 26,000 | 1,023.75 |
| 1985-12-13 | 1,300 | 1,300 | 1,250 | 1,280 | 41,000 | 1,048.32 |
| 1985-12-12 | 1,260 | 1,290 | 1,220 | 1,220 | 116,000 | 999.18 |
| 1985-12-11 | 1,280 | 1,290 | 1,260 | 1,260 | 87,000 | 1,031.94 |
| 1985-12-10 | 1,320 | 1,330 | 1,270 | 1,270 | 79,000 | 1,040.13 |
| 1985-12-09 | 1,350 | 1,360 | 1,300 | 1,300 | 86,000 | 1,064.70 |
| 1985-12-07 | 1,380 | 1,380 | 1,310 | 1,380 | 162,000 | 1,130.22 |
| 1985-12-06 | 1,290 | 1,400 | 1,270 | 1,360 | 568,000 | 1,113.84 |
| 1985-12-05 | 1,310 | 1,320 | 1,290 | 1,300 | 439,000 | 1,064.70 |
| 1985-12-04 | 1,370 | 1,380 | 1,340 | 1,350 | 1,676,000 | 1,105.65 |
| 1985-12-03 | 1,140 | 1,200 | 1,120 | 1,190 | 223,000 | 974.61 |
| 1985-12-02 | 1,150 | 1,150 | 1,120 | 1,120 | 16,000 | 917.28 |
| 1985-11-30 | 1,140 | 1,140 | 1,120 | 1,140 | 42,000 | 933.66 |
| 1985-11-29 | 1,140 | 1,150 | 1,130 | 1,150 | 32,000 | 941.85 |
| 1985-11-28 | 1,120 | 1,140 | 1,120 | 1,130 | 61,000 | 925.47 |
| 1985-11-27 | 1,110 | 1,120 | 1,090 | 1,120 | 36,000 | 917.28 |
| 1985-11-26 | 1,120 | 1,120 | 1,090 | 1,100 | 53,000 | 900.90 |
| 1985-11-25 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 900.90 |
| 1985-11-22 | 1,130 | 1,130 | 1,110 | 1,130 | 66,000 | 925.47 |
| 1985-11-21 | 1,110 | 1,130 | 1,110 | 1,110 | 58,000 | 909.09 |
| 1985-11-20 | 1,150 | 1,160 | 1,090 | 1,090 | 96,000 | 892.71 |
| 1985-11-19 | 1,200 | 1,200 | 1,140 | 1,160 | 128,000 | 950.04 |
| 1985-11-18 | 1,140 | 1,220 | 1,140 | 1,190 | 243,000 | 974.61 |
| 1985-11-16 | 1,130 | 1,140 | 1,120 | 1,130 | 52,000 | 925.47 |
| 1985-11-15 | 1,120 | 1,140 | 1,120 | 1,130 | 87,000 | 925.47 |
| 1985-11-14 | 1,140 | 1,140 | 1,110 | 1,110 | 22,000 | 909.09 |
| 1985-11-13 | 1,100 | 1,140 | 1,090 | 1,120 | 93,000 | 917.28 |
| 1985-11-12 | 1,110 | 1,110 | 1,090 | 1,090 | 26,000 | 892.71 |
| 1985-11-11 | 1,100 | 1,130 | 1,100 | 1,120 | 40,000 | 917.28 |
| 1985-11-08 | 1,100 | 1,110 | 1,080 | 1,100 | 74,000 | 900.90 |
| 1985-11-07 | 1,090 | 1,110 | 1,090 | 1,100 | 43,000 | 900.90 |
| 1985-11-06 | 1,060 | 1,080 | 1,060 | 1,080 | 22,000 | 884.52 |
| 1985-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 868.14 |
| 1985-11-02 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 868.14 |
| 1985-11-01 | 1,060 | 1,080 | 1,050 | 1,080 | 36,000 | 884.52 |
| 1985-10-31 | 1,080 | 1,080 | 1,060 | 1,060 | 25,000 | 868.14 |
| 1985-10-30 | 1,100 | 1,100 | 1,060 | 1,060 | 47,000 | 868.14 |
| 1985-10-29 | 1,100 | 1,110 | 1,080 | 1,110 | 51,000 | 909.09 |
| 1985-10-28 | 1,100 | 1,120 | 1,100 | 1,120 | 27,000 | 917.28 |
| 1985-10-26 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 | 900.90 |
| 1985-10-25 | 1,050 | 1,090 | 1,050 | 1,060 | 14,000 | 868.14 |
| 1985-10-24 | 1,040 | 1,040 | 1,040 | 1,040 | 22,000 | 851.76 |
| 1985-10-23 | 1,050 | 1,050 | 1,040 | 1,040 | 73,000 | 851.76 |
| 1985-10-22 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 | 851.76 |
| 1985-10-21 | 1,070 | 1,070 | 1,040 | 1,040 | 41,000 | 851.76 |
| 1985-10-19 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 | 859.95 |
| 1985-10-18 | 1,070 | 1,070 | 1,060 | 1,060 | 72,000 | 868.14 |
| 1985-10-17 | 1,090 | 1,100 | 1,060 | 1,060 | 58,000 | 868.14 |
| 1985-10-16 | 1,070 | 1,110 | 1,070 | 1,090 | 32,000 | 892.71 |
| 1985-10-15 | 1,100 | 1,110 | 1,070 | 1,070 | 65,000 | 876.33 |
| 1985-10-14 | 1,120 | 1,140 | 1,090 | 1,100 | 9,000 | 900.90 |
| 1985-10-11 | 1,080 | 1,120 | 1,060 | 1,120 | 27,000 | 917.28 |
| 1985-10-09 | 1,070 | 1,100 | 1,070 | 1,080 | 69,000 | 884.52 |
| 1985-10-08 | 1,050 | 1,080 | 1,050 | 1,070 | 59,000 | 876.33 |
| 1985-10-07 | 1,070 | 1,080 | 1,050 | 1,070 | 47,000 | 876.33 |
| 1985-10-05 | 1,040 | 1,050 | 1,030 | 1,050 | 63,000 | 859.95 |
| 1985-10-04 | 1,070 | 1,080 | 1,040 | 1,040 | 103,000 | 851.76 |
| 1985-10-03 | 1,060 | 1,080 | 1,050 | 1,060 | 86,000 | 868.14 |
| 1985-10-02 | 1,090 | 1,090 | 1,050 | 1,060 | 31,000 | 868.14 |
| 1985-10-01 | 1,090 | 1,100 | 1,080 | 1,090 | 57,000 | 892.71 |
| 1985-09-30 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 | 900.90 |
| 1985-09-28 | 1,030 | 1,120 | 1,030 | 1,080 | 73,000 | 884.52 |
| 1985-09-27 | 1,150 | 1,150 | 1,010 | 1,010 | 109,000 | 827.19 |
| 1985-09-26 | 1,160 | 1,160 | 1,120 | 1,160 | 30,000 | 950.04 |
| 1985-09-25 | 1,180 | 1,180 | 1,140 | 1,160 | 36,000 | 950.04 |
| 1985-09-24 | 1,190 | 1,210 | 1,180 | 1,190 | 16,000 | 974.61 |
| 1985-09-21 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 974.61 |
| 1985-09-20 | 1,250 | 1,260 | 1,190 | 1,190 | 109,000 | 974.61 |
| 1985-09-19 | 1,220 | 1,270 | 1,220 | 1,260 | 172,000 | 1,031.94 |
| 1985-09-18 | 1,230 | 1,230 | 1,200 | 1,230 | 29,000 | 1,007.37 |
| 1985-09-17 | 1,210 | 1,220 | 1,200 | 1,220 | 7,000 | 999.18 |
| 1985-09-13 | 1,190 | 1,210 | 1,180 | 1,210 | 48,000 | 990.99 |
| 1985-09-12 | 1,190 | 1,200 | 1,180 | 1,180 | 36,000 | 966.42 |
| 1985-09-11 | 1,180 | 1,200 | 1,170 | 1,200 | 42,000 | 982.80 |
| 1985-09-10 | 1,180 | 1,200 | 1,160 | 1,200 | 22,000 | 982.80 |
| 1985-09-09 | 1,220 | 1,230 | 1,180 | 1,180 | 20,000 | 966.42 |
| 1985-09-07 | 1,270 | 1,270 | 1,200 | 1,200 | 58,000 | 982.80 |
| 1985-09-06 | 1,170 | 1,300 | 1,170 | 1,280 | 500,000 | 1,048.32 |
| 1985-09-05 | 1,150 | 1,180 | 1,150 | 1,170 | 49,000 | 958.23 |
| 1985-09-04 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 941.85 |
| 1985-09-03 | 1,160 | 1,160 | 1,110 | 1,110 | 28,000 | 909.09 |
| 1985-09-02 | 1,160 | 1,180 | 1,150 | 1,170 | 23,000 | 958.23 |
| 1985-08-31 | 1,140 | 1,160 | 1,140 | 1,160 | 14,000 | 950.04 |
| 1985-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 941.85 |
| 1985-08-29 | 1,150 | 1,150 | 1,120 | 1,150 | 11,000 | 941.85 |
| 1985-08-28 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 | 933.66 |
| 1985-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 900.90 |
| 1985-08-26 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 925.47 |
| 1985-08-24 | 1,150 | 1,160 | 1,120 | 1,160 | 7,000 | 950.04 |
| 1985-08-23 | 1,160 | 1,160 | 1,130 | 1,130 | 31,000 | 925.47 |
| 1985-08-22 | 1,150 | 1,160 | 1,150 | 1,160 | 52,000 | 950.04 |
| 1985-08-21 | 1,110 | 1,150 | 1,100 | 1,150 | 9,000 | 941.85 |
| 1985-08-20 | 1,090 | 1,100 | 1,090 | 1,100 | 25,000 | 900.90 |
| 1985-08-19 | 1,090 | 1,110 | 1,090 | 1,100 | 41,000 | 900.90 |
| 1985-08-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 909.09 |
| 1985-08-16 | 1,060 | 1,110 | 1,060 | 1,110 | 6,000 | 909.09 |
| 1985-08-15 | 1,070 | 1,080 | 1,030 | 1,030 | 12,000 | 843.57 |
| 1985-08-14 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 | 876.33 |
| 1985-08-13 | 1,120 | 1,140 | 1,070 | 1,070 | 26,000 | 876.33 |
| 1985-08-09 | 1,070 | 1,180 | 1,070 | 1,180 | 74,000 | 966.42 |
| 1985-08-08 | 1,080 | 1,100 | 1,070 | 1,080 | 17,000 | 884.52 |
| 1985-08-07 | 1,090 | 1,130 | 1,080 | 1,080 | 10,000 | 884.52 |
| 1985-08-06 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 876.33 |
| 1985-08-05 | 1,070 | 1,120 | 1,070 | 1,100 | 11,000 | 900.90 |
| 1985-08-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 884.52 |
| 1985-08-02 | 1,120 | 1,120 | 1,080 | 1,100 | 25,000 | 900.90 |
| 1985-08-01 | 1,130 | 1,150 | 1,100 | 1,100 | 39,000 | 900.90 |
| 1985-07-31 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 900.90 |
| 1985-07-30 | 1,010 | 1,050 | 1,000 | 1,050 | 36,000 | 859.95 |
| 1985-07-29 | 1,060 | 1,060 | 1,000 | 1,000 | 55,000 | 819 |
| 1985-07-26 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 868.14 |
| 1985-07-25 | 1,060 | 1,060 | 1,000 | 1,060 | 57,000 | 868.14 |
| 1985-07-24 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 | 868.14 |
| 1985-07-23 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 | 909.09 |
| 1985-07-20 | 1,110 | 1,110 | 1,110 | 1,110 | 29,000 | 909.09 |
| 1985-07-19 | 1,120 | 1,130 | 1,110 | 1,110 | 37,000 | 909.09 |
| 1985-07-18 | 1,120 | 1,170 | 1,110 | 1,170 | 12,000 | 958.23 |
| 1985-07-17 | 1,080 | 1,120 | 1,080 | 1,120 | 10,000 | 917.28 |
| 1985-07-16 | 1,080 | 1,090 | 1,070 | 1,090 | 13,000 | 892.71 |
| 1985-07-15 | 1,120 | 1,120 | 1,060 | 1,080 | 28,000 | 884.52 |
| 1985-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 917.28 |
| 1985-07-11 | 1,150 | 1,150 | 1,110 | 1,140 | 26,000 | 933.66 |
| 1985-07-10 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 | 933.66 |
| 1985-07-09 | 1,160 | 1,180 | 1,140 | 1,180 | 32,000 | 966.42 |
| 1985-07-08 | 1,190 | 1,190 | 1,180 | 1,180 | 46,000 | 966.42 |
| 1985-07-06 | 1,180 | 1,190 | 1,180 | 1,190 | 33,000 | 974.61 |
| 1985-07-05 | 1,200 | 1,200 | 1,190 | 1,190 | 49,000 | 974.61 |
| 1985-07-04 | 1,270 | 1,270 | 1,190 | 1,190 | 108,000 | 974.61 |
| 1985-07-03 | 1,250 | 1,270 | 1,220 | 1,250 | 124,000 | 1,023.75 |
| 1985-07-02 | 1,230 | 1,250 | 1,230 | 1,250 | 86,000 | 1,023.75 |
| 1985-07-01 | 1,180 | 1,240 | 1,180 | 1,230 | 58,000 | 1,007.37 |
| 1985-06-29 | 1,230 | 1,230 | 1,190 | 1,200 | 32,000 | 982.80 |
| 1985-06-28 | 1,190 | 1,250 | 1,190 | 1,250 | 145,000 | 1,023.75 |
| 1985-06-27 | 1,130 | 1,180 | 1,130 | 1,180 | 51,000 | 966.42 |
| 1985-06-26 | 1,140 | 1,180 | 1,120 | 1,140 | 128,000 | 933.66 |
| 1985-06-25 | 1,090 | 1,120 | 1,090 | 1,100 | 37,000 | 900.90 |
| 1985-06-24 | 1,040 | 1,100 | 1,040 | 1,100 | 14,000 | 900.90 |
| 1985-06-22 | 1,040 | 1,050 | 1,030 | 1,030 | 18,000 | 843.57 |
| 1985-06-21 | 1,010 | 1,020 | 999 | 1,000 | 31,000 | 819 |
| 1985-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 819 |
| 1985-06-19 | 1,100 | 1,110 | 1,070 | 1,070 | 22,000 | 876.33 |
| 1985-06-18 | 1,130 | 1,130 | 1,110 | 1,120 | 14,000 | 917.28 |
| 1985-06-17 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 917.28 |
| 1985-06-15 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 | 925.47 |
| 1985-06-14 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 | 941.85 |
| 1985-06-13 | 1,120 | 1,160 | 1,120 | 1,160 | 7,000 | 950.04 |
| 1985-06-12 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 950.04 |
| 1985-06-11 | 1,170 | 1,170 | 1,110 | 1,120 | 21,000 | 917.28 |
| 1985-06-10 | 1,140 | 1,190 | 1,130 | 1,190 | 15,000 | 974.61 |
| 1985-06-07 | 1,170 | 1,170 | 1,110 | 1,110 | 27,000 | 909.09 |
| 1985-06-06 | 1,150 | 1,180 | 1,140 | 1,180 | 29,000 | 966.42 |
| 1985-06-05 | 1,160 | 1,170 | 1,150 | 1,150 | 23,000 | 941.85 |
| 1985-06-04 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 | 941.85 |
| 1985-06-03 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 941.85 |
| 1985-06-01 | 1,180 | 1,200 | 1,160 | 1,200 | 25,000 | 982.80 |
| 1985-05-31 | 1,170 | 1,180 | 1,170 | 1,180 | 19,000 | 966.42 |
| 1985-05-30 | 1,200 | 1,200 | 1,180 | 1,180 | 31,000 | 966.42 |
| 1985-05-29 | 1,190 | 1,210 | 1,170 | 1,190 | 52,000 | 974.61 |
| 1985-05-28 | 1,210 | 1,250 | 1,200 | 1,200 | 26,000 | 982.80 |
| 1985-05-27 | 1,280 | 1,280 | 1,210 | 1,210 | 70,000 | 990.99 |
| 1985-05-25 | 1,210 | 1,250 | 1,210 | 1,250 | 29,000 | 1,023.75 |
| 1985-05-24 | 1,190 | 1,190 | 1,160 | 1,170 | 27,000 | 958.23 |
| 1985-05-23 | 1,250 | 1,260 | 1,190 | 1,230 | 21,000 | 1,007.37 |
| 1985-05-22 | 1,270 | 1,270 | 1,220 | 1,250 | 41,000 | 1,023.75 |
| 1985-05-21 | 1,210 | 1,280 | 1,210 | 1,250 | 80,000 | 1,023.75 |
| 1985-05-20 | 1,200 | 1,210 | 1,180 | 1,210 | 33,000 | 990.99 |
| 1985-05-18 | 1,200 | 1,200 | 1,190 | 1,200 | 12,000 | 982.80 |
| 1985-05-17 | 1,200 | 1,210 | 1,180 | 1,190 | 63,000 | 974.61 |
| 1985-05-16 | 1,170 | 1,200 | 1,160 | 1,200 | 17,000 | 982.80 |
| 1985-05-15 | 1,160 | 1,180 | 1,150 | 1,150 | 38,000 | 941.85 |
| 1985-05-14 | 1,190 | 1,200 | 1,160 | 1,160 | 27,000 | 950.04 |
| 1985-05-13 | 1,190 | 1,190 | 1,160 | 1,190 | 16,000 | 974.61 |
| 1985-05-10 | 1,190 | 1,190 | 1,150 | 1,150 | 30,000 | 941.85 |
| 1985-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 23,000 | 966.42 |
| 1985-05-08 | 1,200 | 1,210 | 1,180 | 1,200 | 34,000 | 982.80 |
| 1985-05-07 | 1,200 | 1,220 | 1,180 | 1,180 | 18,000 | 966.42 |
| 1985-05-04 | 1,230 | 1,230 | 1,180 | 1,180 | 13,000 | 966.42 |
| 1985-05-02 | 1,160 | 1,240 | 1,160 | 1,230 | 58,000 | 1,007.37 |
| 1985-05-01 | 1,170 | 1,170 | 1,130 | 1,140 | 50,000 | 933.66 |
| 1985-04-30 | 1,160 | 1,170 | 1,160 | 1,160 | 19,000 | 950.04 |
| 1985-04-27 | 1,240 | 1,240 | 1,160 | 1,180 | 55,000 | 966.42 |
| 1985-04-26 | 1,160 | 1,250 | 1,150 | 1,220 | 128,000 | 999.18 |
| 1985-04-25 | 1,160 | 1,160 | 1,160 | 1,160 | 61,000 | 950.04 |
| 1985-04-24 | 1,170 | 1,200 | 1,160 | 1,190 | 45,000 | 974.61 |
| 1985-04-23 | 1,150 | 1,190 | 1,150 | 1,190 | 44,000 | 974.61 |
| 1985-04-22 | 1,230 | 1,240 | 1,190 | 1,190 | 37,000 | 974.61 |
| 1985-04-20 | 1,160 | 1,220 | 1,160 | 1,190 | 19,000 | 974.61 |
| 1985-04-19 | 1,180 | 1,180 | 1,130 | 1,170 | 77,000 | 958.23 |
| 1985-04-18 | 1,300 | 1,300 | 1,180 | 1,180 | 60,000 | 966.42 |
| 1985-04-17 | 1,220 | 1,300 | 1,220 | 1,280 | 124,000 | 1,048.32 |
| 1985-04-16 | 1,240 | 1,240 | 1,240 | 1,240 | 59,000 | 1,015.56 |
| 1985-04-15 | 1,440 | 1,440 | 1,340 | 1,340 | 43,000 | 1,097.46 |
| 1985-04-12 | 1,430 | 1,440 | 1,380 | 1,440 | 142,000 | 1,179.36 |
| 1985-04-11 | 1,390 | 1,450 | 1,290 | 1,450 | 229,000 | 1,187.55 |
| 1985-04-10 | 1,500 | 1,500 | 1,380 | 1,390 | 204,000 | 1,138.41 |
| 1985-04-09 | 1,440 | 1,540 | 1,440 | 1,530 | 427,000 | 1,253.07 |
| 1985-04-08 | 1,590 | 1,590 | 1,460 | 1,460 | 395,000 | 1,195.74 |
| 1985-04-06 | 1,500 | 1,650 | 1,450 | 1,620 | 796,000 | 1,326.78 |
| 1985-04-05 | 1,410 | 1,510 | 1,400 | 1,510 | 1,355,000 | 1,236.69 |
| 1985-04-04 | 1,310 | 1,350 | 1,270 | 1,310 | 1,114,000 | 1,072.89 |
| 1985-04-03 | 1,110 | 1,270 | 1,100 | 1,250 | 1,408,000 | 1,023.75 |
| 1985-04-02 | 1,000 | 1,190 | 1,000 | 1,150 | 739,000 | 941.85 |
| 1985-04-01 | 940 | 1,020 | 930 | 1,020 | 200,000 | 835.38 |
| 1985-03-30 | 900 | 920 | 900 | 920 | 23,000 | 753.48 |
| 1985-03-29 | 910 | 915 | 900 | 900 | 25,000 | 737.10 |
| 1985-03-28 | 910 | 910 | 910 | 910 | 25,000 | 745.29 |
| 1985-03-27 | 912 | 915 | 910 | 910 | 46,000 | 745.29 |
| 1985-03-26 | 990 | 995 | 990 | 990 | 24,000 | 737.10 |
| 1985-03-25 | 1,030 | 1,030 | 1,010 | 1,010 | 111,000 | 751.99 |
| 1985-03-23 | 1,030 | 1,030 | 990 | 1,010 | 24,000 | 751.99 |
| 1985-03-22 | 980 | 1,030 | 980 | 1,030 | 44,000 | 766.88 |
| 1985-03-20 | 1,020 | 1,020 | 973 | 990 | 103,000 | 737.10 |
| 1985-03-19 | 1,020 | 1,030 | 1,000 | 1,000 | 64,000 | 744.55 |
| 1985-03-18 | 1,030 | 1,050 | 1,020 | 1,020 | 38,000 | 759.44 |
| 1985-03-16 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 | 759.44 |
| 1985-03-15 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 751.99 |
| 1985-03-14 | 1,060 | 1,060 | 1,010 | 1,010 | 70,000 | 751.99 |
| 1985-03-13 | 1,080 | 1,080 | 1,050 | 1,060 | 57,000 | 789.22 |
| 1985-03-12 | 1,080 | 1,100 | 1,070 | 1,090 | 117,000 | 811.56 |
| 1985-03-11 | 1,140 | 1,140 | 1,080 | 1,080 | 195,000 | 804.11 |
| 1985-03-08 | 1,110 | 1,150 | 1,060 | 1,100 | 487,000 | 819 |
| 1985-03-07 | 1,020 | 1,200 | 1,020 | 1,130 | 758,000 | 841.34 |
| 1985-03-06 | 990 | 1,020 | 970 | 1,010 | 134,000 | 751.99 |
| 1985-03-05 | 960 | 1,000 | 960 | 989 | 77,000 | 736.36 |
| 1985-03-04 | 945 | 960 | 930 | 943 | 48,000 | 702.11 |
| 1985-03-02 | 969 | 969 | 940 | 950 | 41,000 | 707.32 |
| 1985-03-01 | 979 | 979 | 960 | 970 | 32,000 | 722.21 |
| 1985-02-28 | 989 | 990 | 970 | 980 | 66,000 | 729.66 |
| 1985-02-27 | 925 | 960 | 925 | 950 | 98,000 | 707.32 |
| 1985-02-26 | 940 | 940 | 920 | 920 | 59,000 | 684.98 |
| 1985-02-25 | 958 | 960 | 940 | 940 | 30,000 | 699.87 |
| 1985-02-23 | 956 | 960 | 955 | 955 | 30,000 | 711.04 |
| 1985-02-22 | 940 | 970 | 940 | 950 | 30,000 | 707.32 |
| 1985-02-21 | 929 | 950 | 929 | 935 | 91,000 | 696.15 |
| 1985-02-20 | 930 | 930 | 910 | 929 | 60,000 | 691.68 |
| 1985-02-19 | 929 | 929 | 927 | 929 | 16,000 | 691.68 |
| 1985-02-18 | 940 | 940 | 930 | 930 | 13,000 | 692.43 |
| 1985-02-16 | 915 | 940 | 915 | 940 | 8,000 | 699.87 |
| 1985-02-15 | 920 | 930 | 910 | 911 | 33,000 | 678.28 |
| 1985-02-14 | 920 | 921 | 910 | 910 | 61,000 | 677.54 |
| 1985-02-13 | 911 | 929 | 910 | 910 | 18,000 | 677.54 |
| 1985-02-12 | 925 | 940 | 910 | 930 | 30,000 | 692.43 |
| 1985-02-08 | 930 | 950 | 915 | 915 | 55,000 | 681.26 |
| 1985-02-07 | 915 | 930 | 915 | 930 | 25,000 | 692.43 |
| 1985-02-06 | 946 | 950 | 944 | 944 | 6,000 | 702.85 |
| 1985-02-05 | 950 | 950 | 921 | 949 | 31,000 | 706.57 |
| 1985-02-04 | 950 | 950 | 930 | 950 | 20,000 | 707.32 |
| 1985-02-02 | 950 | 960 | 950 | 959 | 24,000 | 714.02 |
| 1985-02-01 | 961 | 981 | 952 | 952 | 38,000 | 708.81 |
| 1985-01-31 | 980 | 980 | 950 | 951 | 66,000 | 708.06 |
| 1985-01-30 | 970 | 980 | 960 | 960 | 68,000 | 714.76 |
| 1985-01-29 | 990 | 995 | 950 | 951 | 81,000 | 708.06 |
| 1985-01-28 | 990 | 1,040 | 990 | 1,030 | 68,000 | 766.88 |
| 1985-01-26 | 970 | 980 | 950 | 980 | 49,000 | 729.66 |
| 1985-01-25 | 970 | 980 | 960 | 980 | 51,000 | 729.66 |
| 1985-01-24 | 960 | 970 | 960 | 970 | 26,000 | 722.21 |
| 1985-01-23 | 980 | 1,000 | 970 | 970 | 56,000 | 722.21 |
| 1985-01-22 | 951 | 990 | 951 | 980 | 44,000 | 729.66 |
| 1985-01-21 | 1,050 | 1,050 | 990 | 990 | 117,000 | 737.10 |
| 1985-01-19 | 1,020 | 1,040 | 1,020 | 1,040 | 162,000 | 774.33 |
| 1985-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 94,000 | 744.55 |
| 1985-01-17 | 890 | 920 | 890 | 900 | 70,000 | 670.09 |
| 1985-01-16 | 939 | 940 | 910 | 910 | 18,000 | 677.54 |
| 1985-01-14 | 894 | 920 | 888 | 920 | 51,000 | 684.98 |
| 1985-01-11 | 920 | 920 | 900 | 900 | 89,000 | 670.09 |
| 1985-01-10 | 931 | 933 | 926 | 932 | 22,000 | 693.92 |
| 1985-01-09 | 944 | 954 | 925 | 925 | 30,000 | 688.71 |
| 1985-01-08 | 940 | 950 | 933 | 934 | 28,000 | 695.41 |
| 1985-01-07 | 930 | 930 | 910 | 910 | 42,000 | 677.54 |
| 1985-01-05 | 940 | 940 | 920 | 940 | 44,000 | 699.87 |
| 1985-01-04 | 961 | 970 | 935 | 950 | 43,000 | 707.32 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
