2892 日本食品化工(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 | 1,280 | 1,310 | 1,260 | 1,310 | 117,000 | 6,550 |
| 1985-12-27 | 1,270 | 1,290 | 1,260 | 1,270 | 100,000 | 6,350 |
| 1985-12-26 | 1,270 | 1,270 | 1,230 | 1,260 | 129,000 | 6,300 |
| 1985-12-25 | 1,220 | 1,290 | 1,220 | 1,290 | 83,000 | 6,450 |
| 1985-12-24 | 1,160 | 1,200 | 1,160 | 1,200 | 56,000 | 6,000 |
| 1985-12-23 | 1,200 | 1,210 | 1,180 | 1,180 | 43,000 | 5,900 |
| 1985-12-21 | 1,190 | 1,210 | 1,190 | 1,200 | 24,000 | 6,000 |
| 1985-12-20 | 1,230 | 1,240 | 1,170 | 1,180 | 74,000 | 5,900 |
| 1985-12-19 | 1,250 | 1,280 | 1,210 | 1,230 | 140,000 | 6,150 |
| 1985-12-18 | 1,270 | 1,300 | 1,250 | 1,250 | 125,000 | 6,250 |
| 1985-12-17 | 1,320 | 1,320 | 1,260 | 1,290 | 164,000 | 6,450 |
| 1985-12-16 | 1,320 | 1,370 | 1,300 | 1,300 | 452,000 | 6,500 |
| 1985-12-13 | 1,300 | 1,340 | 1,300 | 1,310 | 452,000 | 6,550 |
| 1985-12-12 | 1,260 | 1,290 | 1,260 | 1,290 | 279,000 | 6,450 |
| 1985-12-11 | 1,300 | 1,310 | 1,250 | 1,250 | 667,000 | 6,250 |
| 1985-12-10 | 1,250 | 1,300 | 1,250 | 1,290 | 456,000 | 6,450 |
| 1985-12-09 | 1,190 | 1,230 | 1,180 | 1,230 | 114,000 | 6,150 |
| 1985-12-07 | 1,180 | 1,240 | 1,180 | 1,220 | 115,000 | 6,100 |
| 1985-12-06 | 1,130 | 1,200 | 1,130 | 1,190 | 237,000 | 5,950 |
| 1985-12-05 | 1,060 | 1,110 | 1,060 | 1,110 | 28,000 | 5,550 |
| 1985-12-04 | 1,070 | 1,100 | 1,060 | 1,080 | 50,000 | 5,400 |
| 1985-12-03 | 1,070 | 1,090 | 1,050 | 1,050 | 24,000 | 5,250 |
| 1985-12-02 | 1,060 | 1,070 | 1,050 | 1,070 | 20,000 | 5,350 |
| 1985-11-30 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1985-11-29 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1985-11-28 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 | 5,200 |
| 1985-11-27 | 1,070 | 1,070 | 1,040 | 1,070 | 45,000 | 5,350 |
| 1985-11-26 | 1,050 | 1,120 | 1,050 | 1,120 | 68,000 | 5,600 |
| 1985-11-25 | 1,090 | 1,090 | 1,050 | 1,090 | 24,000 | 5,450 |
| 1985-11-22 | 1,060 | 1,070 | 1,050 | 1,060 | 50,000 | 5,300 |
| 1985-11-21 | 1,100 | 1,100 | 1,060 | 1,070 | 26,000 | 5,350 |
| 1985-11-20 | 1,090 | 1,100 | 1,080 | 1,080 | 18,000 | 5,400 |
| 1985-11-19 | 1,080 | 1,100 | 1,070 | 1,070 | 12,000 | 5,350 |
| 1985-11-18 | 1,110 | 1,110 | 1,080 | 1,110 | 18,000 | 5,550 |
| 1985-11-16 | 1,120 | 1,120 | 1,050 | 1,050 | 26,000 | 5,250 |
| 1985-11-15 | 1,150 | 1,160 | 1,120 | 1,160 | 29,000 | 5,800 |
| 1985-11-14 | 1,160 | 1,170 | 1,130 | 1,160 | 67,000 | 5,800 |
| 1985-11-13 | 1,100 | 1,160 | 1,090 | 1,150 | 43,000 | 5,750 |
| 1985-11-12 | 1,100 | 1,150 | 1,090 | 1,100 | 19,000 | 5,500 |
| 1985-11-11 | 1,130 | 1,130 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1985-11-08 | 1,110 | 1,140 | 1,100 | 1,140 | 23,000 | 5,700 |
| 1985-11-07 | 1,070 | 1,080 | 1,050 | 1,080 | 28,000 | 5,400 |
| 1985-11-06 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 5,250 |
| 1985-11-05 | 1,080 | 1,090 | 1,040 | 1,070 | 27,000 | 5,350 |
| 1985-11-02 | 1,080 | 1,080 | 1,060 | 1,080 | 14,000 | 5,400 |
| 1985-11-01 | 1,080 | 1,080 | 1,040 | 1,040 | 66,000 | 5,200 |
| 1985-10-31 | 1,100 | 1,100 | 1,070 | 1,080 | 40,000 | 5,400 |
| 1985-10-30 | 1,120 | 1,130 | 1,080 | 1,080 | 42,000 | 5,400 |
| 1985-10-29 | 1,140 | 1,150 | 1,060 | 1,060 | 106,000 | 5,300 |
| 1985-10-28 | 1,110 | 1,180 | 1,110 | 1,140 | 35,000 | 5,700 |
| 1985-10-26 | 1,110 | 1,130 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1985-10-25 | 1,130 | 1,150 | 1,110 | 1,150 | 42,000 | 5,750 |
| 1985-10-24 | 1,170 | 1,180 | 1,150 | 1,170 | 28,000 | 5,850 |
| 1985-10-23 | 1,190 | 1,200 | 1,180 | 1,190 | 69,000 | 5,950 |
| 1985-10-22 | 1,130 | 1,190 | 1,130 | 1,190 | 78,000 | 5,950 |
| 1985-10-21 | 1,160 | 1,200 | 1,130 | 1,130 | 72,000 | 5,650 |
| 1985-10-19 | 1,210 | 1,240 | 1,200 | 1,200 | 54,000 | 6,000 |
| 1985-10-18 | 1,260 | 1,270 | 1,200 | 1,270 | 94,000 | 6,350 |
| 1985-10-17 | 1,280 | 1,300 | 1,240 | 1,240 | 312,000 | 6,200 |
| 1985-10-16 | 1,250 | 1,300 | 1,230 | 1,280 | 323,000 | 6,400 |
| 1985-10-15 | 1,290 | 1,290 | 1,200 | 1,240 | 192,000 | 6,200 |
| 1985-10-14 | 1,280 | 1,320 | 1,250 | 1,300 | 669,000 | 6,500 |
| 1985-10-11 | 1,250 | 1,280 | 1,190 | 1,280 | 744,000 | 6,400 |
| 1985-10-09 | 1,110 | 1,250 | 1,110 | 1,250 | 494,000 | 6,250 |
| 1985-10-08 | 1,110 | 1,110 | 1,060 | 1,060 | 59,000 | 5,300 |
| 1985-10-07 | 1,120 | 1,140 | 1,080 | 1,090 | 157,000 | 5,450 |
| 1985-10-05 | 1,120 | 1,120 | 1,080 | 1,100 | 254,000 | 5,500 |
| 1985-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 76,000 | 5,400 |
| 1985-10-03 | 1,000 | 1,000 | 980 | 980 | 9,000 | 4,900 |
| 1985-10-02 | 986 | 1,000 | 986 | 1,000 | 10,000 | 5,000 |
| 1985-10-01 | 995 | 995 | 965 | 965 | 40,000 | 4,825 |
| 1985-09-30 | 995 | 995 | 995 | 995 | 11,000 | 4,975 |
| 1985-09-28 | 1,000 | 1,020 | 995 | 995 | 14,000 | 4,975 |
| 1985-09-27 | 1,000 | 1,010 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1985-09-26 | 1,020 | 1,050 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1985-09-25 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 | 5,050 |
| 1985-09-24 | 1,090 | 1,090 | 1,000 | 1,030 | 20,000 | 5,150 |
| 1985-09-21 | 1,080 | 1,100 | 1,060 | 1,090 | 88,000 | 5,450 |
| 1985-09-20 | 1,020 | 1,090 | 1,020 | 1,050 | 115,000 | 5,250 |
| 1985-09-19 | 1,000 | 1,060 | 990 | 1,030 | 45,000 | 5,150 |
| 1985-09-18 | 1,020 | 1,020 | 985 | 985 | 16,000 | 4,925 |
| 1985-09-17 | 997 | 1,030 | 997 | 1,030 | 15,000 | 5,150 |
| 1985-09-13 | 996 | 1,020 | 991 | 995 | 24,000 | 4,975 |
| 1985-09-12 | 1,030 | 1,050 | 995 | 995 | 35,000 | 4,975 |
| 1985-09-11 | 971 | 1,030 | 966 | 1,030 | 22,000 | 5,150 |
| 1985-09-10 | 1,010 | 1,030 | 981 | 981 | 41,000 | 4,905 |
| 1985-09-09 | 1,090 | 1,090 | 1,000 | 1,000 | 39,000 | 5,000 |
| 1985-09-07 | 1,120 | 1,120 | 1,050 | 1,070 | 109,000 | 5,350 |
| 1985-09-06 | 1,100 | 1,150 | 1,060 | 1,120 | 492,000 | 5,600 |
| 1985-09-05 | 990 | 1,070 | 990 | 1,070 | 217,000 | 5,350 |
| 1985-09-04 | 956 | 965 | 950 | 965 | 29,000 | 4,825 |
| 1985-09-03 | 979 | 980 | 976 | 976 | 20,000 | 4,880 |
| 1985-09-02 | 965 | 980 | 956 | 980 | 26,000 | 4,900 |
| 1985-08-31 | 960 | 965 | 959 | 965 | 22,000 | 4,825 |
| 1985-08-30 | 951 | 995 | 951 | 960 | 35,000 | 4,800 |
| 1985-08-29 | 925 | 950 | 910 | 950 | 34,000 | 4,750 |
| 1985-08-28 | 920 | 920 | 915 | 920 | 18,000 | 4,600 |
| 1985-08-27 | 921 | 936 | 915 | 936 | 14,000 | 4,680 |
| 1985-08-26 | 917 | 920 | 915 | 915 | 11,000 | 4,575 |
| 1985-08-24 | 917 | 917 | 900 | 910 | 15,000 | 4,550 |
| 1985-08-23 | 930 | 930 | 917 | 917 | 9,000 | 4,585 |
| 1985-08-22 | 910 | 920 | 900 | 920 | 24,000 | 4,600 |
| 1985-08-21 | 910 | 910 | 900 | 902 | 6,000 | 4,510 |
| 1985-08-20 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1985-08-19 | 949 | 950 | 949 | 950 | 2,000 | 4,750 |
| 1985-08-17 | 915 | 950 | 915 | 950 | 26,000 | 4,750 |
| 1985-08-16 | 902 | 910 | 902 | 910 | 4,000 | 4,550 |
| 1985-08-15 | 900 | 905 | 900 | 900 | 22,000 | 4,500 |
| 1985-08-14 | 911 | 911 | 900 | 900 | 27,000 | 4,500 |
| 1985-08-13 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1985-08-12 | 902 | 902 | 900 | 902 | 17,000 | 4,510 |
| 1985-08-09 | 915 | 915 | 900 | 901 | 27,000 | 4,505 |
| 1985-08-08 | 911 | 921 | 910 | 920 | 21,000 | 4,600 |
| 1985-08-07 | 906 | 911 | 906 | 907 | 11,000 | 4,535 |
| 1985-08-06 | 921 | 922 | 905 | 905 | 17,000 | 4,525 |
| 1985-08-05 | 926 | 930 | 920 | 920 | 18,000 | 4,600 |
| 1985-08-03 | 925 | 925 | 920 | 925 | 15,000 | 4,625 |
| 1985-08-02 | 921 | 928 | 920 | 928 | 8,000 | 4,640 |
| 1985-08-01 | 912 | 930 | 912 | 920 | 23,000 | 4,600 |
| 1985-07-31 | 905 | 915 | 905 | 907 | 57,000 | 4,535 |
| 1985-07-26 | 975 | 975 | 975 | 975 | 2,000 | 4,875 |
| 1985-07-25 | 985 | 990 | 985 | 990 | 20,000 | 4,950 |
| 1985-07-24 | 949 | 975 | 949 | 975 | 27,000 | 4,875 |
| 1985-07-22 | 998 | 998 | 990 | 990 | 3,000 | 4,950 |
| 1985-07-20 | 950 | 1,000 | 950 | 1,000 | 17,000 | 5,000 |
| 1985-07-19 | 950 | 959 | 950 | 959 | 7,000 | 4,795 |
| 1985-07-18 | 935 | 960 | 935 | 960 | 7,000 | 4,800 |
| 1985-07-17 | 921 | 930 | 920 | 930 | 9,000 | 4,650 |
| 1985-07-16 | 916 | 920 | 916 | 920 | 4,000 | 4,600 |
| 1985-07-15 | 938 | 938 | 900 | 910 | 22,000 | 4,550 |
| 1985-07-12 | 938 | 938 | 938 | 938 | 9,000 | 4,690 |
| 1985-07-11 | 950 | 958 | 950 | 958 | 11,000 | 4,790 |
| 1985-07-10 | 911 | 927 | 910 | 920 | 32,000 | 4,600 |
| 1985-07-09 | 930 | 930 | 905 | 910 | 20,000 | 4,550 |
| 1985-07-08 | 930 | 930 | 930 | 930 | 10,000 | 4,650 |
| 1985-07-06 | 930 | 943 | 930 | 930 | 21,000 | 4,650 |
| 1985-07-05 | 940 | 940 | 930 | 938 | 20,000 | 4,690 |
| 1985-07-04 | 950 | 950 | 940 | 940 | 10,000 | 4,700 |
| 1985-07-02 | 950 | 950 | 935 | 936 | 12,000 | 4,680 |
| 1985-07-01 | 934 | 951 | 934 | 951 | 4,000 | 4,755 |
| 1985-06-29 | 932 | 940 | 931 | 940 | 19,000 | 4,700 |
| 1985-06-28 | 959 | 959 | 930 | 930 | 25,000 | 4,650 |
| 1985-06-26 | 1,000 | 1,000 | 984 | 984 | 24,000 | 4,920 |
| 1985-06-25 | 950 | 1,000 | 950 | 1,000 | 15,000 | 5,000 |
| 1985-06-24 | 940 | 950 | 935 | 950 | 26,000 | 4,750 |
| 1985-06-22 | 940 | 940 | 930 | 930 | 20,000 | 4,650 |
| 1985-06-21 | 952 | 953 | 950 | 950 | 30,000 | 4,750 |
| 1985-06-20 | 951 | 953 | 950 | 950 | 33,000 | 4,750 |
| 1985-06-19 | 952 | 958 | 950 | 950 | 26,000 | 4,750 |
| 1985-06-18 | 951 | 954 | 950 | 950 | 30,000 | 4,750 |
| 1985-06-17 | 970 | 970 | 951 | 951 | 16,000 | 4,755 |
| 1985-06-15 | 973 | 973 | 973 | 973 | 1,000 | 4,865 |
| 1985-06-14 | 971 | 973 | 971 | 973 | 5,000 | 4,865 |
| 1985-06-13 | 970 | 971 | 970 | 971 | 14,000 | 4,855 |
| 1985-06-12 | 970 | 990 | 970 | 970 | 29,000 | 4,850 |
| 1985-06-11 | 980 | 990 | 970 | 970 | 39,000 | 4,850 |
| 1985-06-10 | 980 | 990 | 980 | 990 | 21,000 | 4,950 |
| 1985-06-07 | 995 | 1,000 | 980 | 980 | 19,000 | 4,900 |
| 1985-06-06 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 5,100 |
| 1985-06-05 | 1,000 | 1,050 | 1,000 | 1,030 | 11,000 | 5,150 |
| 1985-06-04 | 1,030 | 1,040 | 990 | 990 | 20,000 | 4,950 |
| 1985-06-03 | 1,070 | 1,070 | 1,030 | 1,050 | 24,000 | 5,250 |
| 1985-06-01 | 1,050 | 1,060 | 1,030 | 1,060 | 28,000 | 5,300 |
| 1985-05-31 | 1,020 | 1,080 | 1,020 | 1,060 | 49,000 | 5,300 |
| 1985-05-30 | 1,030 | 1,040 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1985-05-29 | 1,050 | 1,080 | 1,030 | 1,060 | 156,000 | 5,300 |
| 1985-05-27 | 1,040 | 1,050 | 999 | 999 | 25,000 | 4,995 |
| 1985-05-25 | 1,030 | 1,050 | 1,030 | 1,050 | 30,000 | 5,250 |
| 1985-05-24 | 1,010 | 1,050 | 1,000 | 1,050 | 47,000 | 5,250 |
| 1985-05-23 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 5,000 |
| 1985-05-22 | 1,000 | 1,030 | 993 | 1,000 | 62,000 | 5,000 |
| 1985-05-21 | 961 | 1,010 | 961 | 1,010 | 16,000 | 5,050 |
| 1985-05-20 | 955 | 955 | 955 | 955 | 6,000 | 4,775 |
| 1985-05-18 | 925 | 930 | 922 | 922 | 15,000 | 4,610 |
| 1985-05-17 | 930 | 930 | 930 | 930 | 31,000 | 4,650 |
| 1985-05-16 | 940 | 969 | 940 | 969 | 24,000 | 4,845 |
| 1985-05-15 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1985-05-14 | 935 | 936 | 931 | 936 | 17,000 | 4,680 |
| 1985-05-13 | 936 | 936 | 930 | 935 | 20,000 | 4,675 |
| 1985-05-10 | 939 | 945 | 921 | 921 | 24,000 | 4,605 |
| 1985-05-09 | 950 | 950 | 940 | 949 | 17,000 | 4,745 |
| 1985-05-08 | 971 | 990 | 971 | 990 | 3,000 | 4,950 |
| 1985-05-07 | 980 | 980 | 979 | 980 | 3,000 | 4,900 |
| 1985-05-04 | 980 | 980 | 980 | 980 | 9,000 | 4,900 |
| 1985-05-02 | 971 | 971 | 950 | 950 | 31,000 | 4,750 |
| 1985-05-01 | 969 | 970 | 969 | 970 | 8,000 | 4,850 |
| 1985-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1985-04-27 | 1,010 | 1,050 | 1,000 | 1,050 | 28,000 | 5,250 |
| 1985-04-26 | 990 | 1,030 | 989 | 1,030 | 39,000 | 5,150 |
| 1985-04-25 | 990 | 990 | 990 | 990 | 5,000 | 4,950 |
| 1985-04-24 | 977 | 977 | 975 | 977 | 27,000 | 4,885 |
| 1985-04-23 | 900 | 947 | 900 | 947 | 64,000 | 4,735 |
| 1985-04-22 | 940 | 941 | 900 | 900 | 64,000 | 4,500 |
| 1985-04-20 | 930 | 940 | 930 | 940 | 21,000 | 4,700 |
| 1985-04-19 | 962 | 963 | 940 | 940 | 31,000 | 4,700 |
| 1985-04-18 | 961 | 961 | 953 | 961 | 15,000 | 4,805 |
| 1985-04-17 | 963 | 963 | 950 | 957 | 32,000 | 4,785 |
| 1985-04-16 | 981 | 983 | 973 | 973 | 17,000 | 4,865 |
| 1985-04-15 | 973 | 981 | 969 | 981 | 20,000 | 4,905 |
| 1985-04-12 | 965 | 965 | 961 | 962 | 20,000 | 4,810 |
| 1985-04-11 | 964 | 964 | 961 | 961 | 22,000 | 4,805 |
| 1985-04-10 | 970 | 970 | 961 | 961 | 42,000 | 4,805 |
| 1985-04-09 | 980 | 980 | 961 | 961 | 29,000 | 4,805 |
| 1985-04-08 | 990 | 990 | 980 | 980 | 40,000 | 4,900 |
| 1985-04-06 | 990 | 991 | 990 | 990 | 30,000 | 4,950 |
| 1985-04-05 | 1,000 | 1,000 | 990 | 990 | 25,000 | 4,950 |
| 1985-04-04 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 5,000 |
| 1985-04-03 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 5,050 |
| 1985-04-02 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1985-04-01 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1985-03-30 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 | 5,050 |
| 1985-03-29 | 1,040 | 1,040 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1985-03-28 | 1,040 | 1,040 | 1,010 | 1,030 | 14,000 | 5,150 |
| 1985-03-27 | 990 | 1,040 | 990 | 1,040 | 34,000 | 5,200 |
| 1985-03-26 | 980 | 989 | 978 | 989 | 42,000 | 4,945 |
| 1985-03-25 | 1,010 | 1,010 | 980 | 990 | 56,000 | 4,950 |
| 1985-03-23 | 1,030 | 1,040 | 1,000 | 1,000 | 53,000 | 5,000 |
| 1985-03-22 | 1,010 | 1,040 | 1,000 | 1,040 | 40,000 | 5,200 |
| 1985-03-20 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 5,000 |
| 1985-03-19 | 1,000 | 1,030 | 1,000 | 1,000 | 48,000 | 5,000 |
| 1985-03-18 | 1,020 | 1,020 | 1,000 | 1,000 | 42,000 | 5,000 |
| 1985-03-16 | 1,020 | 1,030 | 1,000 | 1,020 | 25,000 | 5,100 |
| 1985-03-15 | 1,040 | 1,050 | 1,030 | 1,030 | 45,000 | 5,150 |
| 1985-03-14 | 1,050 | 1,050 | 1,040 | 1,040 | 41,000 | 5,200 |
| 1985-03-13 | 1,060 | 1,060 | 1,050 | 1,050 | 45,000 | 5,250 |
| 1985-03-12 | 1,040 | 1,060 | 1,040 | 1,060 | 41,000 | 5,300 |
| 1985-03-11 | 1,100 | 1,100 | 1,030 | 1,030 | 70,000 | 5,150 |
| 1985-03-08 | 1,100 | 1,110 | 1,100 | 1,100 | 38,000 | 5,500 |
| 1985-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 18,000 | 5,550 |
| 1985-03-06 | 1,100 | 1,120 | 1,100 | 1,120 | 54,000 | 5,600 |
| 1985-03-05 | 1,110 | 1,130 | 1,100 | 1,100 | 50,000 | 5,500 |
| 1985-03-04 | 1,120 | 1,130 | 1,120 | 1,130 | 15,000 | 5,650 |
| 1985-03-02 | 1,140 | 1,150 | 1,110 | 1,110 | 16,000 | 5,550 |
| 1985-03-01 | 1,150 | 1,180 | 1,140 | 1,140 | 48,000 | 5,700 |
| 1985-02-28 | 1,140 | 1,150 | 1,130 | 1,140 | 20,000 | 5,700 |
| 1985-02-27 | 1,190 | 1,190 | 1,110 | 1,190 | 23,000 | 5,950 |
| 1985-02-26 | 1,170 | 1,190 | 1,110 | 1,190 | 102,000 | 5,950 |
| 1985-02-25 | 1,190 | 1,190 | 1,150 | 1,180 | 49,000 | 5,900 |
| 1985-02-23 | 1,160 | 1,200 | 1,150 | 1,200 | 9,000 | 6,000 |
| 1985-02-22 | 1,120 | 1,150 | 1,110 | 1,150 | 26,000 | 5,750 |
| 1985-02-21 | 1,120 | 1,120 | 1,100 | 1,110 | 43,000 | 5,550 |
| 1985-02-20 | 1,110 | 1,120 | 1,100 | 1,120 | 28,000 | 5,600 |
| 1985-02-19 | 1,110 | 1,120 | 1,100 | 1,100 | 47,000 | 5,500 |
| 1985-02-18 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1985-02-16 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1985-02-15 | 1,110 | 1,130 | 1,100 | 1,100 | 39,000 | 5,500 |
| 1985-02-14 | 1,110 | 1,110 | 1,100 | 1,100 | 62,000 | 5,500 |
| 1985-02-13 | 1,110 | 1,130 | 1,100 | 1,110 | 69,000 | 5,550 |
| 1985-02-12 | 1,110 | 1,140 | 1,100 | 1,110 | 55,000 | 5,550 |
| 1985-02-08 | 1,150 | 1,160 | 1,110 | 1,110 | 48,000 | 5,550 |
| 1985-02-07 | 1,150 | 1,150 | 1,100 | 1,130 | 49,000 | 5,650 |
| 1985-02-06 | 1,170 | 1,200 | 1,160 | 1,160 | 30,000 | 5,800 |
| 1985-02-05 | 1,220 | 1,220 | 1,180 | 1,190 | 76,000 | 5,950 |
| 1985-02-04 | 1,220 | 1,220 | 1,170 | 1,200 | 17,000 | 6,000 |
| 1985-02-02 | 1,190 | 1,220 | 1,180 | 1,220 | 19,000 | 6,100 |
| 1985-02-01 | 1,200 | 1,220 | 1,180 | 1,220 | 49,000 | 6,100 |
| 1985-01-31 | 1,260 | 1,260 | 1,210 | 1,250 | 88,000 | 6,250 |
| 1985-01-30 | 1,190 | 1,290 | 1,190 | 1,280 | 89,000 | 6,400 |
| 1985-01-29 | 1,180 | 1,260 | 1,180 | 1,210 | 161,000 | 6,050 |
| 1985-01-28 | 1,250 | 1,250 | 1,180 | 1,180 | 37,000 | 5,900 |
| 1985-01-26 | 1,280 | 1,290 | 1,230 | 1,230 | 46,000 | 6,150 |
| 1985-01-25 | 1,290 | 1,290 | 1,230 | 1,270 | 88,000 | 6,350 |
| 1985-01-24 | 1,340 | 1,370 | 1,280 | 1,300 | 464,000 | 6,500 |
| 1985-01-23 | 1,200 | 1,330 | 1,200 | 1,320 | 463,000 | 6,600 |
| 1985-01-22 | 1,120 | 1,200 | 1,120 | 1,190 | 146,000 | 5,950 |
| 1985-01-21 | 1,140 | 1,140 | 1,100 | 1,140 | 32,000 | 5,700 |
| 1985-01-19 | 1,070 | 1,130 | 1,060 | 1,110 | 40,000 | 5,550 |
| 1985-01-18 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 | 5,400 |
| 1985-01-17 | 1,090 | 1,090 | 1,080 | 1,090 | 22,000 | 5,450 |
| 1985-01-16 | 1,100 | 1,110 | 1,090 | 1,090 | 27,000 | 5,450 |
| 1985-01-14 | 1,110 | 1,110 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1985-01-11 | 1,090 | 1,110 | 1,090 | 1,100 | 26,000 | 5,500 |
| 1985-01-10 | 1,100 | 1,120 | 1,090 | 1,090 | 23,000 | 5,450 |
| 1985-01-09 | 1,150 | 1,150 | 1,100 | 1,100 | 18,000 | 5,500 |
| 1985-01-08 | 1,100 | 1,130 | 1,090 | 1,130 | 35,000 | 5,650 |
| 1985-01-07 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 | 5,400 |
| 1985-01-05 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1985-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
