2871 (株)ニチレイ 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 | 470 | 479 | 470 | 471 | 247,000 | 897.14 |
| 1985-12-27 | 471 | 478 | 465 | 467 | 420,000 | 889.52 |
| 1985-12-26 | 482 | 485 | 478 | 478 | 611,000 | 910.48 |
| 1985-12-25 | 481 | 482 | 478 | 482 | 451,000 | 918.10 |
| 1985-12-24 | 480 | 484 | 478 | 480 | 162,000 | 914.29 |
| 1985-12-23 | 461 | 480 | 461 | 478 | 145,000 | 910.48 |
| 1985-12-21 | 483 | 483 | 455 | 456 | 160,000 | 868.57 |
| 1985-12-20 | 477 | 479 | 475 | 479 | 214,000 | 912.38 |
| 1985-12-19 | 474 | 480 | 471 | 475 | 565,000 | 904.76 |
| 1985-12-18 | 476 | 476 | 471 | 475 | 129,000 | 904.76 |
| 1985-12-17 | 479 | 479 | 471 | 471 | 180,000 | 897.14 |
| 1985-12-16 | 469 | 475 | 463 | 474 | 248,000 | 902.86 |
| 1985-12-13 | 455 | 460 | 455 | 460 | 762,000 | 876.19 |
| 1985-12-12 | 460 | 460 | 455 | 455 | 464,000 | 866.67 |
| 1985-12-11 | 453 | 463 | 450 | 455 | 277,000 | 866.67 |
| 1985-12-10 | 450 | 453 | 445 | 448 | 164,000 | 853.33 |
| 1985-12-09 | 455 | 459 | 453 | 453 | 603,000 | 862.86 |
| 1985-12-07 | 453 | 457 | 452 | 455 | 251,000 | 866.67 |
| 1985-12-06 | 468 | 468 | 457 | 457 | 294,000 | 870.48 |
| 1985-12-05 | 469 | 469 | 465 | 465 | 194,000 | 885.71 |
| 1985-12-04 | 462 | 470 | 460 | 466 | 177,000 | 887.62 |
| 1985-12-03 | 468 | 470 | 464 | 464 | 427,000 | 883.81 |
| 1985-12-02 | 462 | 464 | 462 | 463 | 139,000 | 881.91 |
| 1985-11-30 | 461 | 475 | 460 | 460 | 74,000 | 876.19 |
| 1985-11-29 | 470 | 470 | 460 | 460 | 78,000 | 876.19 |
| 1985-11-28 | 461 | 467 | 460 | 467 | 389,000 | 889.52 |
| 1985-11-27 | 454 | 470 | 454 | 460 | 179,000 | 876.19 |
| 1985-11-26 | 450 | 458 | 448 | 450 | 313,000 | 857.14 |
| 1985-11-25 | 450 | 451 | 448 | 450 | 457,000 | 857.14 |
| 1985-11-22 | 455 | 455 | 448 | 450 | 488,000 | 857.14 |
| 1985-11-21 | 458 | 459 | 447 | 451 | 655,000 | 859.05 |
| 1985-11-20 | 460 | 463 | 451 | 456 | 1,044,000 | 868.57 |
| 1985-11-19 | 468 | 470 | 463 | 465 | 245,000 | 885.71 |
| 1985-11-18 | 470 | 471 | 467 | 468 | 93,000 | 891.43 |
| 1985-11-16 | 469 | 475 | 468 | 469 | 67,000 | 893.33 |
| 1985-11-15 | 469 | 474 | 466 | 466 | 182,000 | 887.62 |
| 1985-11-14 | 475 | 477 | 465 | 470 | 243,000 | 895.24 |
| 1985-11-13 | 476 | 488 | 476 | 476 | 99,000 | 906.67 |
| 1985-11-12 | 491 | 496 | 475 | 479 | 696,000 | 912.38 |
| 1985-11-11 | 499 | 500 | 489 | 489 | 363,000 | 931.43 |
| 1985-11-08 | 499 | 503 | 485 | 489 | 630,000 | 931.43 |
| 1985-11-07 | 499 | 499 | 490 | 493 | 566,000 | 939.05 |
| 1985-11-06 | 477 | 489 | 475 | 489 | 1,184,000 | 931.43 |
| 1985-11-05 | 477 | 477 | 475 | 477 | 134,000 | 908.57 |
| 1985-11-02 | 475 | 476 | 472 | 475 | 85,000 | 904.76 |
| 1985-11-01 | 477 | 480 | 471 | 475 | 322,000 | 904.76 |
| 1985-10-31 | 475 | 476 | 470 | 475 | 190,000 | 904.76 |
| 1985-10-30 | 477 | 477 | 470 | 475 | 152,000 | 904.76 |
| 1985-10-29 | 473 | 478 | 466 | 477 | 434,000 | 908.57 |
| 1985-10-28 | 469 | 471 | 464 | 468 | 223,000 | 891.43 |
| 1985-10-26 | 474 | 474 | 460 | 470 | 223,000 | 895.24 |
| 1985-10-25 | 485 | 489 | 476 | 476 | 235,000 | 906.67 |
| 1985-10-24 | 481 | 486 | 475 | 480 | 278,000 | 914.29 |
| 1985-10-23 | 491 | 495 | 487 | 487 | 524,000 | 927.62 |
| 1985-10-22 | 492 | 496 | 491 | 491 | 378,000 | 935.24 |
| 1985-10-21 | 491 | 495 | 491 | 492 | 126,000 | 937.14 |
| 1985-10-19 | 494 | 494 | 488 | 490 | 223,000 | 933.33 |
| 1985-10-18 | 491 | 504 | 491 | 492 | 571,000 | 937.14 |
| 1985-10-17 | 500 | 500 | 491 | 491 | 280,000 | 935.24 |
| 1985-10-16 | 504 | 507 | 497 | 498 | 665,000 | 948.57 |
| 1985-10-15 | 505 | 510 | 501 | 501 | 968,000 | 954.29 |
| 1985-10-14 | 500 | 502 | 495 | 502 | 542,000 | 956.19 |
| 1985-10-11 | 500 | 502 | 496 | 496 | 293,000 | 944.76 |
| 1985-10-09 | 501 | 504 | 498 | 500 | 725,000 | 952.38 |
| 1985-10-08 | 501 | 507 | 500 | 505 | 327,000 | 961.91 |
| 1985-10-07 | 510 | 514 | 498 | 499 | 1,003,000 | 950.48 |
| 1985-10-05 | 498 | 508 | 497 | 508 | 508,000 | 967.62 |
| 1985-10-04 | 510 | 510 | 494 | 500 | 1,152,000 | 952.38 |
| 1985-10-03 | 505 | 515 | 501 | 504 | 839,000 | 960 |
| 1985-10-02 | 510 | 519 | 502 | 502 | 1,310,000 | 956.19 |
| 1985-10-01 | 520 | 520 | 504 | 510 | 1,415,000 | 971.43 |
| 1985-09-30 | 524 | 530 | 516 | 528 | 2,735,000 | 1,005.71 |
| 1985-09-28 | 517 | 525 | 506 | 520 | 1,053,000 | 990.48 |
| 1985-09-27 | 530 | 534 | 510 | 512 | 3,940,000 | 975.24 |
| 1985-09-26 | 507 | 535 | 507 | 520 | 10,929,999 | 990.48 |
| 1985-09-25 | 488 | 508 | 482 | 507 | 4,195,000 | 965.71 |
| 1985-09-24 | 487 | 488 | 475 | 481 | 1,121,000 | 916.19 |
| 1985-09-21 | 490 | 496 | 482 | 482 | 1,841,000 | 918.10 |
| 1985-09-20 | 484 | 495 | 476 | 485 | 3,834,000 | 923.81 |
| 1985-09-19 | 457 | 475 | 456 | 475 | 1,569,000 | 904.76 |
| 1985-09-18 | 465 | 465 | 455 | 455 | 459,000 | 866.67 |
| 1985-09-17 | 462 | 467 | 456 | 465 | 546,000 | 885.71 |
| 1985-09-13 | 452 | 455 | 448 | 452 | 448,000 | 860.95 |
| 1985-09-12 | 453 | 455 | 451 | 452 | 105,000 | 860.95 |
| 1985-09-11 | 458 | 462 | 454 | 454 | 494,000 | 864.76 |
| 1985-09-10 | 451 | 467 | 451 | 463 | 324,000 | 881.91 |
| 1985-09-09 | 460 | 460 | 452 | 453 | 251,000 | 862.86 |
| 1985-09-07 | 465 | 466 | 460 | 460 | 205,000 | 876.19 |
| 1985-09-06 | 470 | 473 | 460 | 460 | 710,000 | 876.19 |
| 1985-09-05 | 470 | 475 | 468 | 470 | 596,000 | 895.24 |
| 1985-09-04 | 475 | 479 | 466 | 470 | 923,000 | 895.24 |
| 1985-09-03 | 484 | 488 | 472 | 475 | 2,341,000 | 904.76 |
| 1985-09-02 | 483 | 490 | 476 | 480 | 7,846,000 | 914.29 |
| 1985-08-31 | 464 | 483 | 462 | 480 | 4,009,000 | 914.29 |
| 1985-08-30 | 464 | 472 | 460 | 460 | 2,283,000 | 876.19 |
| 1985-08-29 | 454 | 461 | 454 | 459 | 1,486,000 | 874.29 |
| 1985-08-28 | 453 | 464 | 453 | 453 | 2,222,000 | 862.86 |
| 1985-08-27 | 458 | 463 | 453 | 453 | 675,000 | 862.86 |
| 1985-08-26 | 469 | 473 | 453 | 453 | 1,219,000 | 862.86 |
| 1985-08-24 | 465 | 472 | 463 | 469 | 1,699,000 | 893.33 |
| 1985-08-23 | 470 | 476 | 461 | 462 | 4,745,000 | 880 |
| 1985-08-22 | 457 | 468 | 455 | 462 | 3,148,000 | 880 |
| 1985-08-21 | 450 | 467 | 448 | 462 | 6,349,000 | 880 |
| 1985-08-20 | 444 | 449 | 440 | 444 | 505,000 | 845.71 |
| 1985-08-19 | 434 | 446 | 430 | 443 | 959,000 | 843.81 |
| 1985-08-17 | 431 | 440 | 426 | 426 | 354,000 | 811.43 |
| 1985-08-16 | 439 | 440 | 427 | 433 | 539,000 | 824.76 |
| 1985-08-15 | 426 | 434 | 425 | 429 | 315,000 | 817.14 |
| 1985-08-14 | 430 | 431 | 425 | 427 | 47,000 | 813.33 |
| 1985-08-13 | 436 | 436 | 430 | 430 | 200,000 | 819.05 |
| 1985-08-12 | 435 | 435 | 425 | 435 | 261,000 | 828.57 |
| 1985-08-09 | 430 | 440 | 430 | 440 | 203,000 | 838.10 |
| 1985-08-08 | 442 | 445 | 430 | 435 | 327,000 | 828.57 |
| 1985-08-07 | 449 | 450 | 440 | 447 | 1,406,000 | 851.43 |
| 1985-08-06 | 439 | 452 | 435 | 449 | 1,306,000 | 855.24 |
| 1985-08-05 | 450 | 453 | 437 | 442 | 1,232,000 | 841.91 |
| 1985-08-03 | 425 | 445 | 425 | 445 | 531,000 | 847.62 |
| 1985-08-02 | 429 | 430 | 420 | 429 | 456,000 | 817.14 |
| 1985-08-01 | 429 | 436 | 422 | 424 | 826,000 | 807.62 |
| 1985-07-31 | 421 | 421 | 414 | 414 | 278,000 | 788.57 |
| 1985-07-30 | 434 | 435 | 425 | 426 | 294,000 | 811.43 |
| 1985-07-29 | 419 | 438 | 419 | 435 | 465,000 | 828.57 |
| 1985-07-27 | 411 | 423 | 411 | 423 | 342,000 | 805.71 |
| 1985-07-26 | 416 | 420 | 410 | 414 | 373,000 | 788.57 |
| 1985-07-25 | 425 | 425 | 418 | 418 | 304,000 | 796.19 |
| 1985-07-24 | 420 | 424 | 420 | 424 | 224,000 | 807.62 |
| 1985-07-23 | 417 | 424 | 417 | 420 | 236,000 | 800 |
| 1985-07-22 | 420 | 420 | 416 | 419 | 112,000 | 798.10 |
| 1985-07-20 | 421 | 425 | 416 | 420 | 56,000 | 800 |
| 1985-07-19 | 420 | 427 | 416 | 416 | 115,000 | 792.38 |
| 1985-07-18 | 429 | 429 | 419 | 420 | 232,000 | 800 |
| 1985-07-17 | 427 | 430 | 423 | 424 | 156,000 | 807.62 |
| 1985-07-16 | 423 | 428 | 420 | 425 | 200,000 | 809.52 |
| 1985-07-15 | 425 | 433 | 405 | 414 | 284,000 | 788.57 |
| 1985-07-12 | 433 | 435 | 426 | 430 | 499,000 | 819.05 |
| 1985-07-11 | 442 | 450 | 433 | 433 | 864,000 | 824.76 |
| 1985-07-10 | 439 | 444 | 435 | 442 | 693,000 | 841.91 |
| 1985-07-09 | 445 | 445 | 436 | 436 | 676,000 | 830.48 |
| 1985-07-08 | 445 | 454 | 440 | 440 | 1,003,000 | 838.10 |
| 1985-07-06 | 446 | 448 | 443 | 447 | 588,000 | 851.43 |
| 1985-07-05 | 450 | 458 | 447 | 448 | 3,858,000 | 853.33 |
| 1985-07-04 | 439 | 444 | 435 | 444 | 504,000 | 845.71 |
| 1985-07-03 | 438 | 447 | 435 | 436 | 721,000 | 830.48 |
| 1985-07-02 | 444 | 448 | 432 | 433 | 735,000 | 824.76 |
| 1985-07-01 | 451 | 451 | 440 | 445 | 1,702,000 | 847.62 |
| 1985-06-29 | 439 | 450 | 439 | 450 | 3,514,000 | 857.14 |
| 1985-06-28 | 437 | 441 | 431 | 436 | 1,208,000 | 830.48 |
| 1985-06-27 | 444 | 444 | 426 | 440 | 1,529,000 | 838.10 |
| 1985-06-26 | 435 | 448 | 428 | 440 | 7,058,000 | 838.10 |
| 1985-06-25 | 414 | 434 | 414 | 430 | 1,748,000 | 819.05 |
| 1985-06-24 | 410 | 415 | 408 | 412 | 367,000 | 784.76 |
| 1985-06-22 | 410 | 410 | 404 | 405 | 223,000 | 771.43 |
| 1985-06-21 | 410 | 410 | 408 | 410 | 226,000 | 780.95 |
| 1985-06-20 | 411 | 411 | 406 | 410 | 520,000 | 780.95 |
| 1985-06-19 | 417 | 426 | 408 | 409 | 913,000 | 779.05 |
| 1985-06-18 | 413 | 420 | 412 | 417 | 190,000 | 794.29 |
| 1985-06-17 | 414 | 418 | 411 | 418 | 264,000 | 796.19 |
| 1985-06-15 | 407 | 412 | 407 | 411 | 150,000 | 782.86 |
| 1985-06-14 | 412 | 412 | 406 | 407 | 271,000 | 775.24 |
| 1985-06-13 | 411 | 415 | 409 | 412 | 240,000 | 784.76 |
| 1985-06-12 | 422 | 422 | 415 | 415 | 296,000 | 790.48 |
| 1985-06-11 | 407 | 415 | 407 | 415 | 425,000 | 790.48 |
| 1985-06-10 | 413 | 413 | 406 | 406 | 413,000 | 773.33 |
| 1985-06-07 | 415 | 419 | 410 | 411 | 461,000 | 782.86 |
| 1985-06-06 | 425 | 425 | 415 | 415 | 632,000 | 790.48 |
| 1985-06-05 | 412 | 425 | 410 | 425 | 470,000 | 809.52 |
| 1985-06-04 | 407 | 412 | 406 | 407 | 513,000 | 775.24 |
| 1985-06-03 | 425 | 425 | 410 | 412 | 894,000 | 784.76 |
| 1985-06-01 | 420 | 420 | 413 | 420 | 736,000 | 800 |
| 1985-05-31 | 418 | 418 | 408 | 410 | 413,000 | 780.95 |
| 1985-05-30 | 424 | 430 | 416 | 417 | 1,100,000 | 794.29 |
| 1985-05-29 | 440 | 442 | 428 | 429 | 7,126,000 | 817.14 |
| 1985-05-28 | 419 | 435 | 411 | 435 | 4,220,000 | 828.57 |
| 1985-05-27 | 410 | 420 | 406 | 419 | 3,411,000 | 798.10 |
| 1985-05-25 | 406 | 406 | 402 | 405 | 1,455,000 | 771.43 |
| 1985-05-24 | 388 | 391 | 385 | 386 | 246,000 | 735.24 |
| 1985-05-23 | 390 | 390 | 381 | 385 | 291,000 | 733.33 |
| 1985-05-22 | 397 | 398 | 388 | 393 | 264,000 | 748.57 |
| 1985-05-21 | 385 | 398 | 382 | 398 | 429,000 | 758.10 |
| 1985-05-20 | 383 | 387 | 382 | 383 | 97,000 | 729.52 |
| 1985-05-18 | 381 | 384 | 380 | 380 | 198,000 | 723.81 |
| 1985-05-17 | 381 | 384 | 379 | 384 | 427,000 | 731.43 |
| 1985-05-16 | 381 | 385 | 380 | 385 | 157,000 | 733.33 |
| 1985-05-15 | 385 | 387 | 381 | 381 | 221,000 | 725.71 |
| 1985-05-14 | 387 | 388 | 382 | 388 | 161,000 | 739.05 |
| 1985-05-13 | 382 | 390 | 382 | 382 | 138,000 | 727.62 |
| 1985-05-10 | 382 | 388 | 381 | 381 | 207,000 | 725.71 |
| 1985-05-09 | 385 | 389 | 383 | 383 | 172,000 | 729.52 |
| 1985-05-08 | 385 | 391 | 385 | 390 | 164,000 | 742.86 |
| 1985-05-07 | 390 | 394 | 381 | 390 | 288,000 | 742.86 |
| 1985-05-04 | 395 | 397 | 391 | 395 | 182,000 | 752.38 |
| 1985-05-02 | 395 | 395 | 390 | 394 | 210,000 | 750.48 |
| 1985-05-01 | 388 | 400 | 385 | 397 | 430,000 | 756.19 |
| 1985-04-30 | 383 | 390 | 383 | 388 | 122,000 | 739.05 |
| 1985-04-27 | 380 | 390 | 380 | 381 | 146,000 | 725.71 |
| 1985-04-26 | 380 | 385 | 380 | 380 | 450,000 | 723.81 |
| 1985-04-25 | 378 | 388 | 378 | 380 | 173,000 | 723.81 |
| 1985-04-24 | 381 | 383 | 376 | 383 | 366,000 | 729.52 |
| 1985-04-23 | 380 | 384 | 378 | 378 | 225,000 | 720 |
| 1985-04-22 | 381 | 388 | 381 | 384 | 126,000 | 731.43 |
| 1985-04-20 | 378 | 384 | 377 | 380 | 192,000 | 723.81 |
| 1985-04-19 | 384 | 385 | 376 | 380 | 483,000 | 723.81 |
| 1985-04-18 | 400 | 404 | 385 | 391 | 1,640,000 | 744.76 |
| 1985-04-17 | 380 | 400 | 380 | 398 | 524,000 | 758.10 |
| 1985-04-16 | 400 | 400 | 377 | 380 | 554,000 | 723.81 |
| 1985-04-15 | 398 | 403 | 398 | 399 | 346,000 | 760 |
| 1985-04-12 | 399 | 403 | 395 | 403 | 579,000 | 767.62 |
| 1985-04-11 | 396 | 402 | 396 | 400 | 488,000 | 761.91 |
| 1985-04-10 | 399 | 404 | 395 | 395 | 987,000 | 752.38 |
| 1985-04-09 | 405 | 407 | 398 | 399 | 932,000 | 760 |
| 1985-04-08 | 412 | 419 | 402 | 402 | 2,263,000 | 765.71 |
| 1985-04-06 | 395 | 409 | 393 | 409 | 737,000 | 779.05 |
| 1985-04-05 | 403 | 407 | 395 | 395 | 1,077,000 | 752.38 |
| 1985-04-04 | 410 | 414 | 401 | 404 | 2,926,000 | 769.52 |
| 1985-04-03 | 403 | 411 | 401 | 405 | 3,241,000 | 771.43 |
| 1985-04-02 | 403 | 409 | 401 | 401 | 3,885,000 | 763.81 |
| 1985-04-01 | 395 | 398 | 388 | 393 | 892,000 | 748.57 |
| 1985-03-30 | 387 | 390 | 385 | 390 | 163,000 | 742.86 |
| 1985-03-29 | 395 | 395 | 384 | 386 | 725,000 | 735.24 |
| 1985-03-28 | 388 | 397 | 388 | 395 | 2,008,000 | 752.38 |
| 1985-03-27 | 371 | 385 | 365 | 373 | 1,020,000 | 710.48 |
| 1985-03-26 | 378 | 379 | 375 | 376 | 583,000 | 716.19 |
| 1985-03-25 | 385 | 386 | 378 | 378 | 481,000 | 720 |
| 1985-03-23 | 380 | 385 | 380 | 385 | 153,000 | 733.33 |
| 1985-03-22 | 385 | 390 | 380 | 380 | 395,000 | 723.81 |
| 1985-03-20 | 381 | 386 | 381 | 385 | 2,142,000 | 733.33 |
| 1985-03-19 | 382 | 383 | 380 | 381 | 510,000 | 725.71 |
| 1985-03-18 | 381 | 385 | 380 | 380 | 465,000 | 723.81 |
| 1985-03-16 | 382 | 385 | 380 | 383 | 175,000 | 729.52 |
| 1985-03-15 | 380 | 386 | 379 | 386 | 679,000 | 735.24 |
| 1985-03-14 | 385 | 388 | 378 | 380 | 404,000 | 723.81 |
| 1985-03-13 | 388 | 392 | 383 | 383 | 650,000 | 729.52 |
| 1985-03-12 | 390 | 390 | 385 | 386 | 534,000 | 735.24 |
| 1985-03-11 | 391 | 401 | 387 | 392 | 1,782,000 | 746.67 |
| 1985-03-08 | 393 | 393 | 382 | 386 | 1,572,000 | 735.24 |
| 1985-03-07 | 400 | 405 | 395 | 396 | 4,516,000 | 754.29 |
| 1985-03-06 | 390 | 407 | 390 | 400 | 15,620,999 | 761.91 |
| 1985-03-05 | 364 | 384 | 360 | 383 | 1,844,000 | 729.52 |
| 1985-03-04 | 350 | 362 | 350 | 354 | 409,000 | 674.29 |
| 1985-03-02 | 348 | 350 | 348 | 350 | 277,000 | 666.67 |
| 1985-03-01 | 348 | 350 | 347 | 348 | 360,000 | 662.86 |
| 1985-02-28 | 350 | 355 | 348 | 350 | 306,000 | 666.67 |
| 1985-02-27 | 350 | 353 | 347 | 350 | 219,000 | 666.67 |
| 1985-02-26 | 351 | 351 | 346 | 350 | 289,000 | 666.67 |
| 1985-02-25 | 353 | 359 | 350 | 351 | 209,000 | 668.57 |
| 1985-02-23 | 351 | 356 | 350 | 355 | 189,000 | 676.19 |
| 1985-02-22 | 353 | 358 | 351 | 351 | 338,000 | 668.57 |
| 1985-02-21 | 353 | 355 | 351 | 351 | 180,000 | 668.57 |
| 1985-02-20 | 356 | 360 | 353 | 353 | 279,000 | 672.38 |
| 1985-02-19 | 359 | 362 | 355 | 355 | 229,000 | 676.19 |
| 1985-02-18 | 368 | 368 | 359 | 359 | 378,000 | 683.81 |
| 1985-02-16 | 364 | 368 | 358 | 368 | 249,000 | 700.95 |
| 1985-02-15 | 354 | 361 | 354 | 358 | 459,000 | 681.91 |
| 1985-02-14 | 355 | 357 | 353 | 353 | 190,000 | 672.38 |
| 1985-02-13 | 353 | 359 | 353 | 354 | 268,000 | 674.29 |
| 1985-02-12 | 361 | 364 | 360 | 360 | 320,000 | 685.71 |
| 1985-02-08 | 364 | 369 | 363 | 363 | 190,000 | 691.43 |
| 1985-02-07 | 363 | 370 | 362 | 368 | 254,000 | 700.95 |
| 1985-02-06 | 355 | 365 | 355 | 355 | 431,000 | 676.19 |
| 1985-02-05 | 365 | 365 | 352 | 352 | 610,000 | 670.48 |
| 1985-02-04 | 380 | 380 | 361 | 361 | 765,000 | 687.62 |
| 1985-02-02 | 380 | 386 | 375 | 380 | 837,000 | 723.81 |
| 1985-02-01 | 389 | 392 | 380 | 380 | 1,856,000 | 723.81 |
| 1985-01-31 | 393 | 397 | 385 | 386 | 4,763,000 | 735.24 |
| 1985-01-30 | 372 | 390 | 371 | 390 | 5,441,000 | 742.86 |
| 1985-01-29 | 373 | 373 | 368 | 370 | 756,000 | 704.76 |
| 1985-01-28 | 374 | 374 | 369 | 370 | 465,000 | 704.76 |
| 1985-01-26 | 372 | 374 | 368 | 374 | 489,000 | 712.38 |
| 1985-01-25 | 374 | 374 | 366 | 370 | 763,000 | 704.76 |
| 1985-01-24 | 375 | 378 | 371 | 371 | 2,120,000 | 706.67 |
| 1985-01-23 | 366 | 375 | 365 | 375 | 2,486,000 | 714.29 |
| 1985-01-22 | 365 | 374 | 364 | 366 | 2,861,000 | 697.14 |
| 1985-01-21 | 365 | 367 | 362 | 364 | 1,703,000 | 693.33 |
| 1985-01-19 | 364 | 367 | 362 | 365 | 1,096,000 | 695.24 |
| 1985-01-18 | 355 | 365 | 355 | 359 | 1,466,000 | 683.81 |
| 1985-01-17 | 352 | 358 | 351 | 353 | 360,000 | 672.38 |
| 1985-01-16 | 359 | 360 | 354 | 355 | 669,000 | 676.19 |
| 1985-01-14 | 360 | 360 | 356 | 356 | 484,000 | 678.10 |
| 1985-01-11 | 357 | 363 | 355 | 360 | 1,375,000 | 685.71 |
| 1985-01-10 | 365 | 366 | 354 | 354 | 1,758,000 | 674.29 |
| 1985-01-09 | 350 | 369 | 348 | 366 | 4,666,000 | 697.14 |
| 1985-01-08 | 349 | 350 | 347 | 347 | 841,000 | 660.95 |
| 1985-01-07 | 348 | 351 | 342 | 342 | 1,677,000 | 651.43 |
| 1985-01-05 | 346 | 353 | 345 | 351 | 1,177,000 | 668.57 |
| 1985-01-04 | 340 | 345 | 335 | 345 | 173,000 | 657.14 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
