2897 日清食品ホールディングス(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 | 1,300 | 1,310 | 1,300 | 1,300 | 38,000 | 433.33 |
| 1985-12-27 | 1,310 | 1,310 | 1,300 | 1,300 | 29,000 | 433.33 |
| 1985-12-26 | 1,290 | 1,310 | 1,290 | 1,300 | 24,000 | 433.33 |
| 1985-12-25 | 1,300 | 1,300 | 1,290 | 1,300 | 17,000 | 433.33 |
| 1985-12-24 | 1,310 | 1,310 | 1,290 | 1,300 | 52,000 | 433.33 |
| 1985-12-23 | 1,310 | 1,310 | 1,300 | 1,300 | 23,000 | 433.33 |
| 1985-12-21 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 | 436.67 |
| 1985-12-20 | 1,300 | 1,300 | 1,290 | 1,300 | 24,000 | 433.33 |
| 1985-12-19 | 1,300 | 1,300 | 1,280 | 1,300 | 33,000 | 433.33 |
| 1985-12-18 | 1,320 | 1,320 | 1,300 | 1,300 | 28,000 | 433.33 |
| 1985-12-17 | 1,340 | 1,360 | 1,310 | 1,310 | 103,000 | 436.67 |
| 1985-12-16 | 1,330 | 1,360 | 1,320 | 1,330 | 41,000 | 443.33 |
| 1985-12-13 | 1,320 | 1,330 | 1,310 | 1,330 | 27,000 | 443.33 |
| 1985-12-12 | 1,330 | 1,330 | 1,270 | 1,310 | 54,000 | 436.67 |
| 1985-12-11 | 1,340 | 1,350 | 1,320 | 1,320 | 87,000 | 440 |
| 1985-12-10 | 1,360 | 1,360 | 1,330 | 1,330 | 41,000 | 443.33 |
| 1985-12-09 | 1,390 | 1,390 | 1,350 | 1,370 | 50,000 | 456.67 |
| 1985-12-07 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 463.33 |
| 1985-12-06 | 1,420 | 1,420 | 1,380 | 1,390 | 180,000 | 463.33 |
| 1985-12-05 | 1,450 | 1,450 | 1,410 | 1,420 | 53,000 | 473.33 |
| 1985-12-04 | 1,410 | 1,460 | 1,410 | 1,440 | 142,000 | 480 |
| 1985-12-03 | 1,360 | 1,440 | 1,350 | 1,420 | 140,000 | 473.33 |
| 1985-12-02 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 | 453.33 |
| 1985-11-30 | 1,330 | 1,370 | 1,330 | 1,370 | 22,000 | 456.67 |
| 1985-11-29 | 1,370 | 1,390 | 1,330 | 1,350 | 76,000 | 450 |
| 1985-11-28 | 1,280 | 1,370 | 1,280 | 1,330 | 205,000 | 443.33 |
| 1985-11-27 | 1,250 | 1,300 | 1,250 | 1,300 | 22,000 | 433.33 |
| 1985-11-26 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 416.67 |
| 1985-11-25 | 1,220 | 1,250 | 1,210 | 1,240 | 36,000 | 413.33 |
| 1985-11-22 | 1,230 | 1,230 | 1,210 | 1,220 | 40,000 | 406.67 |
| 1985-11-21 | 1,230 | 1,230 | 1,230 | 1,230 | 36,000 | 410 |
| 1985-11-20 | 1,230 | 1,230 | 1,230 | 1,230 | 19,000 | 410 |
| 1985-11-19 | 1,230 | 1,240 | 1,230 | 1,230 | 27,000 | 410 |
| 1985-11-18 | 1,280 | 1,280 | 1,280 | 1,280 | 11,000 | 426.67 |
| 1985-11-16 | 1,300 | 1,320 | 1,300 | 1,300 | 17,000 | 433.33 |
| 1985-11-15 | 1,280 | 1,300 | 1,280 | 1,280 | 31,000 | 426.67 |
| 1985-11-14 | 1,330 | 1,330 | 1,290 | 1,300 | 29,000 | 433.33 |
| 1985-11-13 | 1,320 | 1,350 | 1,280 | 1,350 | 32,000 | 450 |
| 1985-11-12 | 1,320 | 1,340 | 1,320 | 1,340 | 15,000 | 446.67 |
| 1985-11-11 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 436.67 |
| 1985-11-08 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 436.67 |
| 1985-11-07 | 1,320 | 1,360 | 1,280 | 1,360 | 83,000 | 453.33 |
| 1985-11-06 | 1,340 | 1,340 | 1,320 | 1,320 | 37,000 | 440 |
| 1985-11-05 | 1,360 | 1,360 | 1,330 | 1,330 | 62,000 | 443.33 |
| 1985-11-02 | 1,360 | 1,380 | 1,350 | 1,360 | 25,000 | 453.33 |
| 1985-11-01 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 446.67 |
| 1985-10-31 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 | 460 |
| 1985-10-30 | 1,340 | 1,350 | 1,340 | 1,350 | 38,000 | 450 |
| 1985-10-29 | 1,380 | 1,380 | 1,340 | 1,350 | 27,000 | 450 |
| 1985-10-28 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 460 |
| 1985-10-26 | 1,370 | 1,380 | 1,370 | 1,380 | 8,000 | 460 |
| 1985-10-25 | 1,390 | 1,400 | 1,370 | 1,370 | 11,000 | 456.67 |
| 1985-10-24 | 1,430 | 1,430 | 1,400 | 1,400 | 19,000 | 466.67 |
| 1985-10-23 | 1,400 | 1,410 | 1,400 | 1,410 | 21,000 | 470 |
| 1985-10-22 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 | 466.67 |
| 1985-10-21 | 1,440 | 1,440 | 1,430 | 1,440 | 11,000 | 480 |
| 1985-10-19 | 1,400 | 1,450 | 1,390 | 1,450 | 51,000 | 483.33 |
| 1985-10-18 | 1,350 | 1,420 | 1,350 | 1,420 | 23,000 | 473.33 |
| 1985-10-17 | 1,370 | 1,370 | 1,360 | 1,360 | 15,000 | 453.33 |
| 1985-10-16 | 1,390 | 1,400 | 1,380 | 1,390 | 43,000 | 463.33 |
| 1985-10-15 | 1,390 | 1,430 | 1,390 | 1,430 | 53,000 | 476.67 |
| 1985-10-14 | 1,450 | 1,450 | 1,380 | 1,380 | 28,000 | 460 |
| 1985-10-11 | 1,470 | 1,480 | 1,450 | 1,450 | 55,000 | 483.33 |
| 1985-10-09 | 1,470 | 1,480 | 1,470 | 1,470 | 15,000 | 490 |
| 1985-10-08 | 1,500 | 1,530 | 1,460 | 1,460 | 119,000 | 486.67 |
| 1985-10-07 | 1,480 | 1,520 | 1,480 | 1,520 | 64,000 | 506.67 |
| 1985-10-05 | 1,480 | 1,500 | 1,470 | 1,480 | 76,000 | 493.33 |
| 1985-10-04 | 1,470 | 1,500 | 1,470 | 1,470 | 28,000 | 490 |
| 1985-10-03 | 1,480 | 1,500 | 1,470 | 1,480 | 87,000 | 493.33 |
| 1985-10-02 | 1,510 | 1,510 | 1,470 | 1,470 | 157,000 | 490 |
| 1985-10-01 | 1,500 | 1,530 | 1,470 | 1,480 | 157,000 | 493.33 |
| 1985-09-30 | 1,500 | 1,510 | 1,460 | 1,510 | 37,000 | 503.33 |
| 1985-09-28 | 1,500 | 1,580 | 1,500 | 1,580 | 98,000 | 526.67 |
| 1985-09-27 | 1,430 | 1,500 | 1,420 | 1,460 | 100,000 | 486.67 |
| 1985-09-26 | 1,400 | 1,450 | 1,380 | 1,450 | 65,000 | 483.33 |
| 1985-09-25 | 1,500 | 1,500 | 1,370 | 1,400 | 116,000 | 466.67 |
| 1985-09-24 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 496.67 |
| 1985-09-21 | 1,570 | 1,570 | 1,520 | 1,550 | 106,000 | 516.67 |
| 1985-09-20 | 1,630 | 1,630 | 1,560 | 1,590 | 304,000 | 530 |
| 1985-09-19 | 1,620 | 1,670 | 1,600 | 1,630 | 832,000 | 543.33 |
| 1985-09-18 | 1,640 | 1,650 | 1,570 | 1,590 | 295,000 | 530 |
| 1985-09-17 | 1,640 | 1,650 | 1,610 | 1,610 | 526,000 | 536.67 |
| 1985-09-13 | 1,620 | 1,670 | 1,580 | 1,670 | 923,000 | 556.67 |
| 1985-09-12 | 1,550 | 1,600 | 1,520 | 1,590 | 775,000 | 530 |
| 1985-09-11 | 1,500 | 1,570 | 1,480 | 1,570 | 607,000 | 523.33 |
| 1985-09-10 | 1,390 | 1,480 | 1,390 | 1,480 | 335,000 | 493.33 |
| 1985-09-09 | 1,420 | 1,420 | 1,390 | 1,390 | 68,000 | 463.33 |
| 1985-09-07 | 1,400 | 1,430 | 1,390 | 1,430 | 75,000 | 476.67 |
| 1985-09-06 | 1,420 | 1,440 | 1,390 | 1,430 | 226,000 | 476.67 |
| 1985-09-05 | 1,450 | 1,450 | 1,380 | 1,430 | 416,000 | 476.67 |
| 1985-09-04 | 1,330 | 1,440 | 1,310 | 1,430 | 477,000 | 476.67 |
| 1985-09-03 | 1,320 | 1,320 | 1,300 | 1,300 | 108,000 | 433.33 |
| 1985-09-02 | 1,340 | 1,340 | 1,330 | 1,330 | 16,000 | 443.33 |
| 1985-08-31 | 1,310 | 1,360 | 1,290 | 1,360 | 41,000 | 453.33 |
| 1985-08-30 | 1,320 | 1,320 | 1,290 | 1,300 | 29,000 | 433.33 |
| 1985-08-29 | 1,320 | 1,320 | 1,300 | 1,310 | 41,000 | 436.67 |
| 1985-08-28 | 1,300 | 1,330 | 1,280 | 1,280 | 184,000 | 426.67 |
| 1985-08-27 | 1,260 | 1,300 | 1,260 | 1,280 | 44,000 | 426.67 |
| 1985-08-26 | 1,300 | 1,310 | 1,250 | 1,250 | 106,000 | 416.67 |
| 1985-08-24 | 1,350 | 1,360 | 1,290 | 1,330 | 114,000 | 443.33 |
| 1985-08-23 | 1,350 | 1,400 | 1,330 | 1,330 | 363,000 | 443.33 |
| 1985-08-22 | 1,250 | 1,350 | 1,240 | 1,320 | 223,000 | 440 |
| 1985-08-21 | 1,160 | 1,240 | 1,160 | 1,240 | 277,000 | 413.33 |
| 1985-08-20 | 1,140 | 1,180 | 1,140 | 1,180 | 39,000 | 393.33 |
| 1985-08-19 | 1,140 | 1,150 | 1,130 | 1,140 | 47,000 | 380 |
| 1985-08-17 | 1,120 | 1,140 | 1,120 | 1,140 | 61,000 | 380 |
| 1985-08-16 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 373.33 |
| 1985-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 373.33 |
| 1985-08-14 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 376.67 |
| 1985-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 380 |
| 1985-08-08 | 1,120 | 1,140 | 1,120 | 1,140 | 20,000 | 380 |
| 1985-08-07 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 380 |
| 1985-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 380 |
| 1985-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 380 |
| 1985-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 366.67 |
| 1985-08-02 | 1,110 | 1,110 | 1,090 | 1,090 | 16,000 | 363.33 |
| 1985-08-01 | 1,140 | 1,150 | 1,140 | 1,140 | 12,000 | 380 |
| 1985-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1985-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 380 |
| 1985-07-29 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 | 366.67 |
| 1985-07-27 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 | 380 |
| 1985-07-26 | 1,100 | 1,140 | 1,100 | 1,140 | 13,000 | 380 |
| 1985-07-25 | 1,100 | 1,120 | 1,100 | 1,110 | 7,000 | 370 |
| 1985-07-24 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 366.67 |
| 1985-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 366.67 |
| 1985-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1985-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 366.67 |
| 1985-07-19 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 366.67 |
| 1985-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 373.33 |
| 1985-07-17 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 376.67 |
| 1985-07-16 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 376.67 |
| 1985-07-15 | 1,130 | 1,140 | 1,120 | 1,140 | 5,000 | 380 |
| 1985-07-12 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 380 |
| 1985-07-11 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 383.33 |
| 1985-07-10 | 1,160 | 1,160 | 1,140 | 1,140 | 14,000 | 380 |
| 1985-07-09 | 1,100 | 1,140 | 1,090 | 1,140 | 30,000 | 380 |
| 1985-07-08 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 366.67 |
| 1985-07-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 1985-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 373.33 |
| 1985-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 373.33 |
| 1985-07-03 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 373.33 |
| 1985-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1985-07-01 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 383.33 |
| 1985-06-29 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 386.67 |
| 1985-06-28 | 1,160 | 1,170 | 1,150 | 1,170 | 22,000 | 390 |
| 1985-06-27 | 1,150 | 1,160 | 1,130 | 1,160 | 21,000 | 386.67 |
| 1985-06-26 | 1,140 | 1,150 | 1,130 | 1,150 | 11,000 | 383.33 |
| 1985-06-25 | 1,140 | 1,150 | 1,130 | 1,150 | 15,000 | 383.33 |
| 1985-06-24 | 1,140 | 1,140 | 1,120 | 1,140 | 31,000 | 380 |
| 1985-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 25,000 | 376.67 |
| 1985-06-21 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 380 |
| 1985-06-20 | 1,150 | 1,160 | 1,150 | 1,150 | 98,000 | 383.33 |
| 1985-06-19 | 1,120 | 1,140 | 1,110 | 1,140 | 90,000 | 380 |
| 1985-06-18 | 1,120 | 1,140 | 1,110 | 1,120 | 23,000 | 373.33 |
| 1985-06-17 | 1,090 | 1,110 | 1,090 | 1,100 | 30,000 | 366.67 |
| 1985-06-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 360 |
| 1985-06-14 | 1,070 | 1,090 | 1,070 | 1,080 | 4,000 | 360 |
| 1985-06-13 | 1,090 | 1,090 | 1,070 | 1,070 | 10,000 | 356.67 |
| 1985-06-12 | 1,080 | 1,080 | 1,060 | 1,080 | 13,000 | 360 |
| 1985-06-11 | 1,080 | 1,100 | 1,080 | 1,100 | 48,000 | 366.67 |
| 1985-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 353.33 |
| 1985-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 | 350 |
| 1985-06-06 | 1,060 | 1,060 | 1,050 | 1,060 | 36,000 | 353.33 |
| 1985-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 | 353.33 |
| 1985-06-04 | 1,050 | 1,060 | 1,020 | 1,050 | 11,000 | 350 |
| 1985-06-03 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 353.33 |
| 1985-06-01 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 353.33 |
| 1985-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 353.33 |
| 1985-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 353.33 |
| 1985-05-29 | 1,080 | 1,080 | 1,050 | 1,050 | 37,000 | 350 |
| 1985-05-28 | 1,080 | 1,090 | 1,080 | 1,090 | 24,000 | 363.33 |
| 1985-05-27 | 1,080 | 1,100 | 1,080 | 1,090 | 27,000 | 363.33 |
| 1985-05-25 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 360 |
| 1985-05-23 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 360 |
| 1985-05-22 | 1,080 | 1,080 | 1,060 | 1,080 | 12,000 | 360 |
| 1985-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1985-05-20 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 | 366.67 |
| 1985-05-18 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 | 366.67 |
| 1985-05-17 | 1,050 | 1,080 | 1,050 | 1,080 | 28,000 | 360 |
| 1985-05-16 | 1,040 | 1,060 | 1,040 | 1,060 | 9,000 | 353.33 |
| 1985-05-15 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 350 |
| 1985-05-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1985-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 350 |
| 1985-05-10 | 1,050 | 1,050 | 1,030 | 1,050 | 5,000 | 350 |
| 1985-05-09 | 1,060 | 1,080 | 1,030 | 1,050 | 13,000 | 350 |
| 1985-05-08 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 | 350 |
| 1985-05-07 | 1,060 | 1,060 | 1,050 | 1,050 | 30,000 | 350 |
| 1985-05-04 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 350 |
| 1985-05-02 | 1,040 | 1,050 | 1,030 | 1,050 | 13,000 | 350 |
| 1985-05-01 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 | 350 |
| 1985-04-30 | 1,070 | 1,080 | 1,050 | 1,050 | 5,000 | 350 |
| 1985-04-27 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 360 |
| 1985-04-26 | 1,080 | 1,100 | 1,070 | 1,100 | 20,000 | 366.67 |
| 1985-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 366.67 |
| 1985-04-24 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1985-04-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1985-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 366.67 |
| 1985-04-20 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 | 366.67 |
| 1985-04-19 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 360 |
| 1985-04-18 | 1,110 | 1,110 | 1,090 | 1,100 | 16,000 | 366.67 |
| 1985-04-17 | 1,140 | 1,140 | 1,120 | 1,130 | 18,000 | 376.67 |
| 1985-04-16 | 1,130 | 1,150 | 1,130 | 1,140 | 74,000 | 380 |
| 1985-04-15 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 383.33 |
| 1985-04-12 | 1,150 | 1,170 | 1,150 | 1,170 | 38,000 | 390 |
| 1985-04-11 | 1,160 | 1,170 | 1,150 | 1,170 | 34,000 | 390 |
| 1985-04-10 | 1,170 | 1,180 | 1,150 | 1,180 | 224,000 | 393.33 |
| 1985-04-09 | 1,160 | 1,170 | 1,160 | 1,170 | 87,000 | 390 |
| 1985-04-08 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 390 |
| 1985-04-06 | 1,170 | 1,180 | 1,130 | 1,180 | 101,000 | 393.33 |
| 1985-04-05 | 1,180 | 1,180 | 1,160 | 1,170 | 122,000 | 390 |
| 1985-04-04 | 1,120 | 1,190 | 1,120 | 1,190 | 133,000 | 396.67 |
| 1985-04-03 | 1,110 | 1,150 | 1,110 | 1,130 | 131,000 | 376.67 |
| 1985-04-02 | 1,120 | 1,130 | 1,110 | 1,130 | 11,000 | 376.67 |
| 1985-04-01 | 1,120 | 1,140 | 1,120 | 1,140 | 38,000 | 380 |
| 1985-03-30 | 1,120 | 1,130 | 1,120 | 1,130 | 26,000 | 376.67 |
| 1985-03-29 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 376.67 |
| 1985-03-28 | 1,100 | 1,160 | 1,100 | 1,150 | 57,000 | 383.33 |
| 1985-03-27 | 1,090 | 1,130 | 1,090 | 1,130 | 15,000 | 376.67 |
| 1985-03-26 | 1,100 | 1,130 | 1,100 | 1,130 | 26,000 | 376.67 |
| 1985-03-25 | 1,110 | 1,130 | 1,100 | 1,100 | 44,000 | 366.67 |
| 1985-03-23 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 376.67 |
| 1985-03-22 | 1,130 | 1,130 | 1,120 | 1,130 | 183,000 | 376.67 |
| 1985-03-20 | 1,120 | 1,120 | 1,120 | 1,120 | 24,000 | 373.33 |
| 1985-03-19 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 373.33 |
| 1985-03-18 | 1,120 | 1,130 | 1,120 | 1,120 | 18,000 | 373.33 |
| 1985-03-16 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 | 366.67 |
| 1985-03-15 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 370 |
| 1985-03-14 | 1,100 | 1,110 | 1,090 | 1,110 | 15,000 | 370 |
| 1985-03-13 | 1,100 | 1,120 | 1,100 | 1,110 | 101,000 | 370 |
| 1985-03-12 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 366.67 |
| 1985-03-11 | 1,100 | 1,110 | 1,090 | 1,110 | 35,000 | 370 |
| 1985-03-08 | 1,100 | 1,110 | 1,100 | 1,110 | 62,000 | 370 |
| 1985-03-07 | 1,100 | 1,110 | 1,090 | 1,110 | 26,000 | 370 |
| 1985-03-06 | 1,080 | 1,110 | 1,080 | 1,110 | 18,000 | 370 |
| 1985-03-05 | 1,100 | 1,110 | 1,080 | 1,090 | 50,000 | 363.33 |
| 1985-03-04 | 1,110 | 1,120 | 1,110 | 1,110 | 24,000 | 370 |
| 1985-03-02 | 1,120 | 1,130 | 1,100 | 1,110 | 44,000 | 370 |
| 1985-03-01 | 1,100 | 1,130 | 1,100 | 1,130 | 138,000 | 376.67 |
| 1985-02-28 | 1,080 | 1,090 | 1,080 | 1,080 | 26,000 | 360 |
| 1985-02-27 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 | 356.67 |
| 1985-02-26 | 1,060 | 1,100 | 1,060 | 1,080 | 24,000 | 360 |
| 1985-02-25 | 1,070 | 1,080 | 1,060 | 1,060 | 19,000 | 353.33 |
| 1985-02-23 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 | 353.33 |
| 1985-02-22 | 1,070 | 1,070 | 1,060 | 1,070 | 34,000 | 356.67 |
| 1985-02-21 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 353.33 |
| 1985-02-20 | 1,060 | 1,060 | 1,040 | 1,060 | 25,000 | 353.33 |
| 1985-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 | 353.33 |
| 1985-02-18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 353.33 |
| 1985-02-16 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 | 350 |
| 1985-02-15 | 1,040 | 1,050 | 1,020 | 1,030 | 26,000 | 343.33 |
| 1985-02-14 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 350 |
| 1985-02-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 343.33 |
| 1985-02-12 | 1,030 | 1,050 | 1,030 | 1,030 | 3,000 | 343.33 |
| 1985-02-08 | 1,030 | 1,050 | 1,020 | 1,020 | 27,000 | 340 |
| 1985-02-07 | 1,010 | 1,050 | 1,010 | 1,040 | 40,000 | 346.67 |
| 1985-02-06 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 350 |
| 1985-02-05 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 356.67 |
| 1985-02-04 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 356.67 |
| 1985-02-02 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 353.33 |
| 1985-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 353.33 |
| 1985-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 350 |
| 1985-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 1985-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 346.67 |
| 1985-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1985-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 350 |
| 1985-01-25 | 1,070 | 1,070 | 1,060 | 1,060 | 12,000 | 353.33 |
| 1985-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 356.67 |
| 1985-01-23 | 1,050 | 1,070 | 1,050 | 1,070 | 30,000 | 356.67 |
| 1985-01-22 | 1,050 | 1,060 | 1,050 | 1,050 | 28,000 | 350 |
| 1985-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 350 |
| 1985-01-19 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 346.67 |
| 1985-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 26,000 | 350 |
| 1985-01-17 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 | 350 |
| 1985-01-16 | 1,070 | 1,070 | 1,050 | 1,070 | 32,000 | 356.67 |
| 1985-01-14 | 1,060 | 1,070 | 1,060 | 1,070 | 20,000 | 356.67 |
| 1985-01-10 | 1,070 | 1,070 | 1,040 | 1,050 | 106,000 | 350 |
| 1985-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 356.67 |
| 1985-01-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 353.33 |
| 1985-01-07 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 356.67 |
| 1985-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1985-01-04 | 1,060 | 1,060 | 1,060 | 1,060 | 14,000 | 353.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
