2899 (株)永谷園ホールディングス 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 | 531 | 531 | 530 | 530 | 9,000 | 1,039.22 |
| 1985-12-26 | 545 | 545 | 534 | 534 | 17,000 | 1,047.06 |
| 1985-12-25 | 538 | 538 | 534 | 534 | 9,000 | 1,047.06 |
| 1985-12-24 | 534 | 535 | 532 | 534 | 12,000 | 1,047.06 |
| 1985-12-23 | 531 | 538 | 531 | 531 | 12,000 | 1,041.18 |
| 1985-12-21 | 538 | 538 | 538 | 538 | 5,000 | 1,054.90 |
| 1985-12-20 | 538 | 545 | 538 | 538 | 10,000 | 1,054.90 |
| 1985-12-19 | 535 | 535 | 531 | 535 | 8,000 | 1,049.02 |
| 1985-12-18 | 549 | 549 | 530 | 530 | 29,000 | 1,039.22 |
| 1985-12-17 | 548 | 548 | 540 | 540 | 31,000 | 1,058.82 |
| 1985-12-16 | 545 | 545 | 545 | 545 | 6,000 | 1,068.63 |
| 1985-12-13 | 535 | 535 | 535 | 535 | 10,000 | 1,049.02 |
| 1985-12-12 | 535 | 545 | 530 | 545 | 23,000 | 1,068.63 |
| 1985-12-11 | 545 | 545 | 540 | 540 | 8,000 | 1,058.82 |
| 1985-12-10 | 540 | 540 | 535 | 535 | 22,000 | 1,049.02 |
| 1985-12-09 | 536 | 536 | 536 | 536 | 3,000 | 1,050.98 |
| 1985-12-06 | 542 | 542 | 535 | 535 | 13,000 | 1,049.02 |
| 1985-12-05 | 541 | 548 | 540 | 542 | 6,000 | 1,062.75 |
| 1985-12-04 | 548 | 548 | 543 | 543 | 5,000 | 1,064.71 |
| 1985-12-03 | 541 | 550 | 540 | 550 | 8,000 | 1,078.43 |
| 1985-12-02 | 540 | 540 | 540 | 540 | 5,000 | 1,058.82 |
| 1985-11-29 | 540 | 540 | 535 | 535 | 4,000 | 1,049.02 |
| 1985-11-28 | 540 | 540 | 540 | 540 | 6,000 | 1,058.82 |
| 1985-11-27 | 535 | 535 | 535 | 535 | 8,000 | 1,049.02 |
| 1985-11-26 | 550 | 550 | 540 | 540 | 9,000 | 1,058.82 |
| 1985-11-25 | 530 | 540 | 530 | 540 | 7,000 | 1,058.82 |
| 1985-11-22 | 531 | 531 | 530 | 530 | 10,000 | 1,039.22 |
| 1985-11-20 | 531 | 531 | 530 | 530 | 8,000 | 1,039.22 |
| 1985-11-19 | 535 | 535 | 530 | 530 | 3,000 | 1,039.22 |
| 1985-11-18 | 535 | 535 | 535 | 535 | 3,000 | 1,049.02 |
| 1985-11-16 | 530 | 533 | 530 | 533 | 7,000 | 1,045.10 |
| 1985-11-14 | 540 | 540 | 530 | 530 | 9,000 | 1,039.22 |
| 1985-11-13 | 550 | 550 | 539 | 539 | 7,000 | 1,056.86 |
| 1985-11-12 | 536 | 550 | 530 | 550 | 23,000 | 1,078.43 |
| 1985-11-08 | 536 | 537 | 536 | 536 | 6,000 | 1,050.98 |
| 1985-11-07 | 546 | 546 | 535 | 535 | 10,000 | 1,049.02 |
| 1985-11-06 | 546 | 548 | 546 | 548 | 4,000 | 1,074.51 |
| 1985-11-05 | 546 | 550 | 546 | 550 | 2,000 | 1,078.43 |
| 1985-11-01 | 548 | 548 | 546 | 546 | 5,000 | 1,070.59 |
| 1985-10-31 | 546 | 546 | 546 | 546 | 1,000 | 1,070.59 |
| 1985-10-30 | 535 | 540 | 535 | 540 | 4,000 | 1,058.82 |
| 1985-10-29 | 540 | 540 | 540 | 540 | 8,000 | 1,058.82 |
| 1985-10-28 | 541 | 541 | 541 | 541 | 1,000 | 1,060.78 |
| 1985-10-26 | 540 | 540 | 540 | 540 | 3,000 | 1,058.82 |
| 1985-10-25 | 553 | 553 | 552 | 552 | 13,000 | 1,082.35 |
| 1985-10-24 | 555 | 555 | 550 | 555 | 9,000 | 1,088.24 |
| 1985-10-23 | 560 | 560 | 555 | 560 | 12,000 | 1,098.04 |
| 1985-10-22 | 557 | 560 | 557 | 560 | 5,000 | 1,098.04 |
| 1985-10-21 | 575 | 575 | 560 | 561 | 5,000 | 1,100 |
| 1985-10-19 | 573 | 573 | 565 | 573 | 14,000 | 1,123.53 |
| 1985-10-18 | 561 | 566 | 561 | 565 | 8,000 | 1,107.84 |
| 1985-10-17 | 561 | 561 | 561 | 561 | 8,000 | 1,100 |
| 1985-10-16 | 557 | 557 | 557 | 557 | 5,000 | 1,092.16 |
| 1985-10-15 | 566 | 570 | 551 | 551 | 47,000 | 1,080.39 |
| 1985-10-14 | 560 | 580 | 560 | 580 | 46,000 | 1,137.25 |
| 1985-10-11 | 540 | 551 | 540 | 551 | 21,000 | 1,080.39 |
| 1985-10-09 | 549 | 550 | 541 | 541 | 9,000 | 1,060.78 |
| 1985-10-08 | 550 | 550 | 532 | 550 | 9,000 | 1,078.43 |
| 1985-10-07 | 551 | 551 | 550 | 551 | 17,000 | 1,080.39 |
| 1985-10-05 | 550 | 550 | 541 | 550 | 9,000 | 1,078.43 |
| 1985-10-04 | 531 | 541 | 531 | 541 | 5,000 | 1,060.78 |
| 1985-10-03 | 533 | 551 | 533 | 551 | 11,000 | 1,080.39 |
| 1985-10-02 | 531 | 531 | 531 | 531 | 1,000 | 1,041.18 |
| 1985-10-01 | 531 | 533 | 526 | 526 | 11,000 | 1,031.37 |
| 1985-09-30 | 527 | 530 | 525 | 525 | 30,000 | 1,029.41 |
| 1985-09-28 | 536 | 536 | 530 | 530 | 27,000 | 1,039.22 |
| 1985-09-27 | 532 | 535 | 532 | 535 | 22,000 | 1,049.02 |
| 1985-09-26 | 549 | 549 | 549 | 549 | 7,000 | 1,076.47 |
| 1985-09-25 | 562 | 564 | 549 | 550 | 22,000 | 1,078.43 |
| 1985-09-24 | 565 | 565 | 561 | 561 | 15,000 | 1,100 |
| 1985-09-20 | 570 | 570 | 561 | 561 | 18,000 | 1,100 |
| 1985-09-19 | 585 | 585 | 560 | 571 | 46,000 | 1,119.61 |
| 1985-09-18 | 600 | 600 | 576 | 578 | 101,000 | 1,133.33 |
| 1985-09-17 | 560 | 598 | 558 | 590 | 111,000 | 1,156.86 |
| 1985-09-13 | 570 | 570 | 562 | 563 | 24,000 | 1,103.92 |
| 1985-09-12 | 550 | 570 | 550 | 570 | 41,000 | 1,117.65 |
| 1985-09-11 | 547 | 550 | 547 | 548 | 13,000 | 1,074.51 |
| 1985-09-10 | 541 | 548 | 541 | 548 | 16,000 | 1,074.51 |
| 1985-09-09 | 545 | 550 | 544 | 544 | 14,000 | 1,066.67 |
| 1985-09-07 | 544 | 544 | 541 | 544 | 8,000 | 1,066.67 |
| 1985-09-06 | 540 | 545 | 540 | 545 | 18,000 | 1,068.63 |
| 1985-09-04 | 540 | 540 | 540 | 540 | 8,000 | 1,058.82 |
| 1985-09-03 | 551 | 553 | 546 | 546 | 26,000 | 1,070.59 |
| 1985-09-02 | 550 | 550 | 546 | 550 | 35,000 | 1,078.43 |
| 1985-08-31 | 540 | 545 | 540 | 545 | 8,000 | 1,068.63 |
| 1985-08-30 | 541 | 541 | 540 | 540 | 12,000 | 1,058.82 |
| 1985-08-29 | 540 | 540 | 540 | 540 | 20,000 | 1,058.82 |
| 1985-08-28 | 540 | 541 | 540 | 540 | 14,000 | 1,058.82 |
| 1985-08-27 | 550 | 550 | 544 | 549 | 31,000 | 1,076.47 |
| 1985-08-26 | 545 | 555 | 545 | 550 | 43,000 | 1,078.43 |
| 1985-08-24 | 530 | 535 | 525 | 535 | 16,000 | 1,049.02 |
| 1985-08-23 | 520 | 530 | 520 | 528 | 12,000 | 1,035.29 |
| 1985-08-22 | 515 | 515 | 513 | 515 | 8,000 | 1,009.80 |
| 1985-08-21 | 511 | 511 | 511 | 511 | 3,000 | 1,001.96 |
| 1985-08-20 | 515 | 515 | 510 | 511 | 9,000 | 1,001.96 |
| 1985-08-19 | 515 | 515 | 510 | 510 | 18,000 | 1,000 |
| 1985-08-15 | 511 | 511 | 510 | 510 | 5,000 | 1,000 |
| 1985-08-14 | 511 | 511 | 511 | 511 | 11,000 | 1,001.96 |
| 1985-08-13 | 513 | 514 | 513 | 514 | 4,000 | 1,007.84 |
| 1985-08-12 | 511 | 511 | 511 | 511 | 2,000 | 1,001.96 |
| 1985-08-09 | 518 | 518 | 511 | 511 | 3,000 | 1,001.96 |
| 1985-08-08 | 520 | 520 | 520 | 520 | 5,000 | 1,019.61 |
| 1985-08-06 | 520 | 521 | 519 | 520 | 6,000 | 1,019.61 |
| 1985-08-05 | 525 | 526 | 520 | 520 | 12,000 | 1,019.61 |
| 1985-08-03 | 522 | 525 | 522 | 525 | 8,000 | 1,029.41 |
| 1985-08-02 | 521 | 521 | 520 | 520 | 3,000 | 1,019.61 |
| 1985-07-31 | 526 | 526 | 521 | 521 | 9,000 | 1,021.57 |
| 1985-07-30 | 522 | 525 | 522 | 525 | 11,000 | 1,029.41 |
| 1985-07-29 | 521 | 521 | 521 | 521 | 3,000 | 1,021.57 |
| 1985-07-27 | 521 | 521 | 521 | 521 | 8,000 | 1,021.57 |
| 1985-07-26 | 526 | 526 | 521 | 521 | 9,000 | 1,021.57 |
| 1985-07-25 | 525 | 530 | 525 | 530 | 2,000 | 1,039.22 |
| 1985-07-24 | 526 | 526 | 520 | 520 | 22,000 | 1,019.61 |
| 1985-07-23 | 525 | 530 | 525 | 526 | 22,000 | 1,031.37 |
| 1985-07-22 | 525 | 530 | 525 | 526 | 19,000 | 1,031.37 |
| 1985-07-19 | 525 | 525 | 525 | 525 | 6,000 | 1,029.41 |
| 1985-07-18 | 522 | 522 | 521 | 521 | 8,000 | 1,021.57 |
| 1985-07-17 | 530 | 534 | 521 | 521 | 15,000 | 1,021.57 |
| 1985-07-16 | 518 | 518 | 518 | 518 | 1,000 | 1,015.69 |
| 1985-07-15 | 530 | 530 | 517 | 517 | 7,000 | 1,013.73 |
| 1985-07-12 | 531 | 531 | 515 | 515 | 19,000 | 1,009.80 |
| 1985-07-11 | 531 | 531 | 525 | 531 | 16,000 | 1,041.18 |
| 1985-07-10 | 532 | 532 | 530 | 530 | 24,000 | 1,039.22 |
| 1985-07-09 | 535 | 535 | 531 | 531 | 12,000 | 1,041.18 |
| 1985-07-08 | 535 | 535 | 535 | 535 | 8,000 | 1,049.02 |
| 1985-07-06 | 534 | 540 | 530 | 540 | 29,000 | 1,058.82 |
| 1985-07-05 | 536 | 540 | 532 | 535 | 10,000 | 1,049.02 |
| 1985-07-04 | 531 | 535 | 531 | 535 | 18,000 | 1,049.02 |
| 1985-07-03 | 522 | 530 | 522 | 529 | 25,000 | 1,037.25 |
| 1985-07-02 | 516 | 525 | 516 | 520 | 11,000 | 1,019.61 |
| 1985-07-01 | 513 | 513 | 513 | 513 | 1,000 | 1,005.88 |
| 1985-06-29 | 512 | 512 | 511 | 511 | 4,000 | 1,001.96 |
| 1985-06-28 | 511 | 511 | 510 | 510 | 6,000 | 1,000 |
| 1985-06-27 | 520 | 520 | 515 | 515 | 11,000 | 1,009.80 |
| 1985-06-26 | 521 | 530 | 520 | 530 | 25,000 | 1,039.22 |
| 1985-06-25 | 520 | 520 | 510 | 520 | 24,000 | 1,019.61 |
| 1985-06-24 | 511 | 520 | 511 | 520 | 8,000 | 1,019.61 |
| 1985-06-21 | 511 | 512 | 510 | 510 | 8,000 | 1,000 |
| 1985-06-20 | 515 | 518 | 515 | 515 | 10,000 | 1,009.80 |
| 1985-06-19 | 512 | 520 | 512 | 515 | 3,000 | 1,009.80 |
| 1985-06-18 | 515 | 520 | 510 | 520 | 30,000 | 1,019.61 |
| 1985-06-17 | 527 | 527 | 520 | 520 | 4,000 | 1,019.61 |
| 1985-06-15 | 521 | 521 | 520 | 521 | 107,000 | 1,021.57 |
| 1985-06-14 | 526 | 527 | 522 | 525 | 58,000 | 1,029.41 |
| 1985-06-13 | 526 | 526 | 525 | 525 | 33,000 | 1,029.41 |
| 1985-06-12 | 527 | 530 | 525 | 525 | 21,000 | 1,029.41 |
| 1985-06-11 | 530 | 530 | 526 | 526 | 26,000 | 1,031.37 |
| 1985-06-10 | 523 | 530 | 523 | 530 | 2,000 | 1,039.22 |
| 1985-06-07 | 518 | 524 | 517 | 520 | 24,000 | 1,019.61 |
| 1985-06-06 | 514 | 518 | 514 | 515 | 8,000 | 1,009.80 |
| 1985-06-05 | 516 | 517 | 514 | 514 | 5,000 | 1,007.84 |
| 1985-06-04 | 521 | 521 | 517 | 517 | 10,000 | 1,013.73 |
| 1985-06-03 | 528 | 530 | 527 | 527 | 17,000 | 1,033.33 |
| 1985-06-01 | 530 | 530 | 529 | 529 | 8,000 | 1,037.25 |
| 1985-05-31 | 529 | 530 | 529 | 530 | 32,000 | 1,039.22 |
| 1985-05-30 | 530 | 530 | 525 | 530 | 29,000 | 1,039.22 |
| 1985-05-29 | 526 | 530 | 526 | 530 | 11,000 | 1,039.22 |
| 1985-05-28 | 520 | 540 | 520 | 538 | 48,000 | 1,054.90 |
| 1985-05-27 | 527 | 527 | 521 | 526 | 14,000 | 1,031.37 |
| 1985-05-25 | 520 | 529 | 520 | 529 | 7,000 | 1,037.25 |
| 1985-05-24 | 517 | 521 | 517 | 520 | 13,000 | 1,019.61 |
| 1985-05-23 | 513 | 517 | 513 | 516 | 7,000 | 1,011.76 |
| 1985-05-22 | 530 | 530 | 512 | 512 | 40,000 | 1,003.92 |
| 1985-05-21 | 511 | 530 | 511 | 530 | 30,000 | 1,039.22 |
| 1985-05-20 | 510 | 512 | 509 | 510 | 20,000 | 1,000 |
| 1985-05-18 | 512 | 512 | 510 | 510 | 8,000 | 1,000 |
| 1985-05-17 | 510 | 516 | 510 | 516 | 14,000 | 1,011.76 |
| 1985-05-16 | 511 | 511 | 510 | 510 | 9,000 | 1,000 |
| 1985-05-15 | 511 | 512 | 510 | 510 | 9,000 | 1,000 |
| 1985-05-14 | 513 | 515 | 510 | 510 | 19,000 | 1,000 |
| 1985-05-13 | 513 | 514 | 510 | 514 | 15,000 | 1,007.84 |
| 1985-05-10 | 510 | 515 | 508 | 510 | 28,000 | 1,000 |
| 1985-05-09 | 510 | 515 | 510 | 510 | 10,000 | 1,000 |
| 1985-05-08 | 515 | 515 | 506 | 506 | 18,000 | 992.16 |
| 1985-05-07 | 506 | 518 | 506 | 518 | 9,000 | 1,015.69 |
| 1985-05-04 | 505 | 505 | 505 | 505 | 1,000 | 990.20 |
| 1985-05-02 | 504 | 504 | 501 | 501 | 16,000 | 982.35 |
| 1985-05-01 | 502 | 502 | 501 | 501 | 7,000 | 982.35 |
| 1985-04-30 | 505 | 505 | 501 | 501 | 7,000 | 982.35 |
| 1985-04-27 | 509 | 512 | 505 | 505 | 11,000 | 990.20 |
| 1985-04-26 | 505 | 511 | 505 | 510 | 13,000 | 1,000 |
| 1985-04-25 | 501 | 501 | 501 | 501 | 5,000 | 982.35 |
| 1985-04-24 | 510 | 511 | 500 | 500 | 25,000 | 980.39 |
| 1985-04-23 | 510 | 526 | 510 | 525 | 38,000 | 1,029.41 |
| 1985-04-22 | 520 | 520 | 510 | 510 | 33,000 | 1,000 |
| 1985-04-20 | 527 | 527 | 527 | 527 | 13,000 | 1,033.33 |
| 1985-04-19 | 538 | 540 | 527 | 527 | 36,000 | 1,033.33 |
| 1985-04-18 | 512 | 528 | 511 | 528 | 29,000 | 1,035.29 |
| 1985-04-17 | 534 | 535 | 510 | 510 | 28,000 | 1,000 |
| 1985-04-16 | 540 | 541 | 536 | 537 | 36,000 | 1,052.94 |
| 1985-04-15 | 565 | 566 | 550 | 551 | 55,000 | 1,080.39 |
| 1985-04-12 | 572 | 577 | 555 | 570 | 165,000 | 1,117.65 |
| 1985-04-11 | 596 | 626 | 586 | 587 | 423,000 | 1,150.98 |
| 1985-04-10 | 539 | 601 | 535 | 586 | 576,000 | 1,149.02 |
| 1985-04-09 | 500 | 539 | 500 | 539 | 107,000 | 1,056.86 |
| 1985-04-08 | 482 | 490 | 482 | 490 | 21,000 | 960.78 |
| 1985-04-05 | 483 | 490 | 482 | 482 | 7,000 | 945.10 |
| 1985-04-04 | 485 | 485 | 482 | 482 | 3,000 | 945.10 |
| 1985-04-03 | 482 | 482 | 482 | 482 | 4,000 | 945.10 |
| 1985-04-02 | 482 | 482 | 482 | 482 | 1,000 | 945.10 |
| 1985-04-01 | 482 | 482 | 480 | 480 | 5,000 | 941.18 |
| 1985-03-30 | 482 | 482 | 480 | 480 | 3,000 | 941.18 |
| 1985-03-28 | 480 | 490 | 480 | 480 | 7,000 | 941.18 |
| 1985-03-27 | 480 | 480 | 480 | 480 | 5,000 | 941.18 |
| 1985-03-26 | 488 | 489 | 488 | 489 | 6,000 | 958.82 |
| 1985-03-25 | 490 | 490 | 490 | 490 | 15,000 | 960.78 |
| 1985-03-23 | 491 | 491 | 490 | 490 | 5,000 | 960.78 |
| 1985-03-22 | 490 | 495 | 490 | 495 | 20,000 | 970.59 |
| 1985-03-20 | 490 | 493 | 490 | 491 | 4,000 | 962.75 |
| 1985-03-19 | 490 | 490 | 490 | 490 | 7,000 | 960.78 |
| 1985-03-18 | 490 | 495 | 490 | 490 | 17,000 | 960.78 |
| 1985-03-16 | 490 | 490 | 490 | 490 | 6,000 | 960.78 |
| 1985-03-15 | 490 | 490 | 490 | 490 | 24,000 | 960.78 |
| 1985-03-14 | 490 | 491 | 490 | 490 | 15,000 | 960.78 |
| 1985-03-13 | 485 | 490 | 485 | 490 | 25,000 | 960.78 |
| 1985-03-12 | 487 | 487 | 484 | 485 | 18,000 | 950.98 |
| 1985-03-11 | 485 | 485 | 485 | 485 | 15,000 | 950.98 |
| 1985-03-08 | 481 | 485 | 481 | 485 | 10,000 | 950.98 |
| 1985-03-07 | 480 | 485 | 480 | 481 | 17,000 | 943.14 |
| 1985-03-06 | 477 | 477 | 477 | 477 | 1,000 | 935.29 |
| 1985-03-05 | 480 | 480 | 475 | 475 | 17,000 | 931.37 |
| 1985-03-04 | 480 | 485 | 480 | 485 | 5,000 | 950.98 |
| 1985-03-02 | 476 | 480 | 476 | 480 | 10,000 | 941.18 |
| 1985-02-28 | 476 | 476 | 476 | 476 | 3,000 | 933.33 |
| 1985-02-27 | 484 | 484 | 476 | 476 | 9,000 | 933.33 |
| 1985-02-26 | 476 | 480 | 476 | 480 | 13,000 | 941.18 |
| 1985-02-25 | 476 | 476 | 476 | 476 | 4,000 | 933.33 |
| 1985-02-23 | 475 | 475 | 475 | 475 | 8,000 | 931.37 |
| 1985-02-20 | 475 | 475 | 475 | 475 | 9,000 | 931.37 |
| 1985-02-19 | 475 | 475 | 475 | 475 | 5,000 | 931.37 |
| 1985-02-18 | 475 | 475 | 475 | 475 | 3,000 | 931.37 |
| 1985-02-16 | 472 | 472 | 472 | 472 | 5,000 | 925.49 |
| 1985-02-15 | 472 | 480 | 472 | 480 | 17,000 | 941.18 |
| 1985-02-14 | 472 | 474 | 472 | 474 | 4,000 | 929.41 |
| 1985-02-13 | 475 | 475 | 471 | 471 | 84,000 | 923.53 |
| 1985-02-12 | 476 | 476 | 476 | 476 | 4,000 | 933.33 |
| 1985-02-07 | 475 | 475 | 471 | 471 | 9,000 | 923.53 |
| 1985-02-06 | 476 | 477 | 476 | 477 | 4,000 | 935.29 |
| 1985-02-05 | 481 | 481 | 475 | 475 | 8,000 | 931.37 |
| 1985-02-04 | 482 | 482 | 482 | 482 | 7,000 | 945.10 |
| 1985-02-02 | 481 | 481 | 481 | 481 | 6,000 | 943.14 |
| 1985-02-01 | 481 | 481 | 481 | 481 | 5,000 | 943.14 |
| 1985-01-31 | 485 | 485 | 481 | 481 | 6,000 | 943.14 |
| 1985-01-30 | 485 | 485 | 481 | 485 | 11,000 | 950.98 |
| 1985-01-29 | 485 | 485 | 485 | 485 | 14,000 | 950.98 |
| 1985-01-28 | 485 | 485 | 485 | 485 | 90,000 | 950.98 |
| 1985-01-26 | 485 | 485 | 485 | 485 | 4,000 | 950.98 |
| 1985-01-25 | 485 | 490 | 485 | 485 | 4,000 | 950.98 |
| 1985-01-24 | 485 | 485 | 481 | 481 | 2,000 | 943.14 |
| 1985-01-23 | 490 | 490 | 486 | 486 | 4,000 | 952.94 |
| 1985-01-22 | 486 | 489 | 485 | 489 | 13,000 | 958.82 |
| 1985-01-21 | 485 | 490 | 485 | 486 | 11,000 | 952.94 |
| 1985-01-19 | 489 | 489 | 489 | 489 | 1,000 | 958.82 |
| 1985-01-18 | 485 | 490 | 485 | 490 | 5,000 | 960.78 |
| 1985-01-17 | 485 | 485 | 485 | 485 | 4,000 | 950.98 |
| 1985-01-16 | 485 | 485 | 485 | 485 | 3,000 | 950.98 |
| 1985-01-14 | 480 | 480 | 480 | 480 | 9,000 | 941.18 |
| 1985-01-11 | 489 | 491 | 489 | 491 | 3,000 | 962.75 |
| 1985-01-10 | 491 | 491 | 491 | 491 | 6,000 | 962.75 |
| 1985-01-09 | 490 | 490 | 490 | 490 | 1,000 | 960.78 |
| 1985-01-08 | 498 | 498 | 495 | 495 | 11,000 | 970.59 |
| 1985-01-07 | 497 | 499 | 496 | 498 | 6,000 | 976.47 |
| 1985-01-05 | 490 | 495 | 490 | 495 | 2,000 | 970.59 |
| 1985-01-04 | 490 | 490 | 490 | 490 | 3,000 | 960.78 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株