3002 グンゼ(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 | 611 | 620 | 611 | 620 | 65,000 | 5,123.97 |
| 1985-12-27 | 615 | 618 | 605 | 610 | 181,000 | 5,041.32 |
| 1985-12-26 | 609 | 609 | 601 | 605 | 50,000 | 5,000 |
| 1985-12-25 | 600 | 603 | 596 | 600 | 212,000 | 4,958.68 |
| 1985-12-24 | 599 | 600 | 592 | 594 | 28,000 | 4,909.09 |
| 1985-12-23 | 594 | 600 | 591 | 600 | 148,000 | 4,958.68 |
| 1985-12-21 | 590 | 594 | 590 | 594 | 52,000 | 4,909.09 |
| 1985-12-20 | 595 | 596 | 594 | 594 | 296,000 | 4,909.09 |
| 1985-12-19 | 597 | 600 | 594 | 594 | 461,000 | 4,909.09 |
| 1985-12-18 | 597 | 597 | 594 | 595 | 124,000 | 4,917.36 |
| 1985-12-17 | 592 | 600 | 592 | 592 | 167,000 | 4,892.56 |
| 1985-12-16 | 600 | 600 | 592 | 592 | 165,000 | 4,892.56 |
| 1985-12-13 | 605 | 605 | 602 | 602 | 221,000 | 4,975.21 |
| 1985-12-12 | 615 | 617 | 602 | 607 | 238,000 | 5,016.53 |
| 1985-12-11 | 613 | 619 | 613 | 617 | 57,000 | 5,099.17 |
| 1985-12-10 | 615 | 615 | 610 | 611 | 38,000 | 5,049.59 |
| 1985-12-09 | 620 | 620 | 615 | 615 | 81,000 | 5,082.64 |
| 1985-12-07 | 618 | 618 | 615 | 615 | 33,000 | 5,082.64 |
| 1985-12-06 | 625 | 625 | 615 | 620 | 75,000 | 5,123.97 |
| 1985-12-05 | 620 | 625 | 615 | 625 | 115,000 | 5,165.29 |
| 1985-12-04 | 615 | 620 | 615 | 620 | 86,000 | 5,123.97 |
| 1985-12-03 | 620 | 625 | 615 | 615 | 51,000 | 5,082.64 |
| 1985-12-02 | 629 | 629 | 619 | 619 | 37,000 | 5,115.70 |
| 1985-11-30 | 620 | 624 | 619 | 619 | 30,000 | 5,115.70 |
| 1985-11-29 | 602 | 614 | 602 | 609 | 333,000 | 5,033.06 |
| 1985-11-28 | 620 | 620 | 610 | 612 | 148,000 | 5,057.85 |
| 1985-11-27 | 621 | 625 | 620 | 622 | 624,000 | 5,140.50 |
| 1985-11-26 | 621 | 630 | 621 | 621 | 138,000 | 5,132.23 |
| 1985-11-25 | 625 | 627 | 619 | 620 | 244,000 | 5,123.97 |
| 1985-11-22 | 635 | 635 | 626 | 630 | 126,000 | 5,206.61 |
| 1985-11-21 | 626 | 629 | 626 | 626 | 218,000 | 5,173.55 |
| 1985-11-20 | 621 | 629 | 621 | 625 | 103,000 | 5,165.29 |
| 1985-11-19 | 630 | 630 | 621 | 621 | 141,000 | 5,132.23 |
| 1985-11-18 | 625 | 630 | 621 | 621 | 146,000 | 5,132.23 |
| 1985-11-16 | 629 | 629 | 620 | 629 | 54,000 | 5,198.35 |
| 1985-11-15 | 620 | 630 | 620 | 630 | 71,000 | 5,206.61 |
| 1985-11-14 | 629 | 630 | 610 | 615 | 629,000 | 5,082.64 |
| 1985-11-13 | 635 | 640 | 631 | 631 | 135,000 | 5,214.88 |
| 1985-11-12 | 621 | 640 | 621 | 639 | 106,000 | 5,280.99 |
| 1985-11-11 | 645 | 650 | 630 | 630 | 214,000 | 5,206.61 |
| 1985-11-08 | 640 | 660 | 635 | 660 | 318,000 | 5,454.55 |
| 1985-11-07 | 639 | 640 | 635 | 635 | 121,000 | 5,247.93 |
| 1985-11-06 | 638 | 638 | 630 | 635 | 83,000 | 5,247.93 |
| 1985-11-05 | 630 | 635 | 625 | 635 | 98,000 | 5,247.93 |
| 1985-11-02 | 634 | 634 | 620 | 632 | 30,000 | 5,223.14 |
| 1985-11-01 | 649 | 649 | 625 | 634 | 124,000 | 5,239.67 |
| 1985-10-31 | 639 | 640 | 635 | 640 | 191,000 | 5,289.26 |
| 1985-10-30 | 634 | 640 | 630 | 639 | 96,000 | 5,280.99 |
| 1985-10-29 | 629 | 638 | 629 | 630 | 303,000 | 5,206.61 |
| 1985-10-28 | 628 | 630 | 620 | 625 | 65,000 | 5,165.29 |
| 1985-10-26 | 605 | 615 | 605 | 608 | 129,000 | 5,024.79 |
| 1985-10-25 | 630 | 635 | 617 | 620 | 162,000 | 5,123.97 |
| 1985-10-24 | 643 | 643 | 631 | 637 | 365,000 | 5,264.46 |
| 1985-10-23 | 647 | 650 | 645 | 645 | 240,000 | 5,330.58 |
| 1985-10-22 | 646 | 650 | 645 | 649 | 546,000 | 5,363.64 |
| 1985-10-21 | 640 | 663 | 639 | 660 | 533,000 | 5,454.55 |
| 1985-10-19 | 640 | 640 | 633 | 640 | 234,000 | 5,289.26 |
| 1985-10-18 | 645 | 646 | 640 | 640 | 210,000 | 5,289.26 |
| 1985-10-17 | 641 | 650 | 640 | 645 | 346,000 | 5,330.58 |
| 1985-10-16 | 668 | 668 | 645 | 650 | 1,190,000 | 5,371.90 |
| 1985-10-15 | 660 | 670 | 655 | 665 | 2,154,000 | 5,495.87 |
| 1985-10-14 | 655 | 658 | 650 | 655 | 1,772,000 | 5,413.22 |
| 1985-10-11 | 650 | 657 | 648 | 655 | 3,055,999 | 5,413.22 |
| 1985-10-09 | 631 | 645 | 630 | 639 | 1,783,000 | 5,280.99 |
| 1985-10-08 | 631 | 635 | 626 | 626 | 536,000 | 5,173.55 |
| 1985-10-07 | 635 | 638 | 625 | 635 | 712,000 | 5,247.93 |
| 1985-10-05 | 618 | 638 | 618 | 638 | 2,133,000 | 5,272.73 |
| 1985-10-04 | 605 | 618 | 605 | 615 | 514,000 | 5,082.64 |
| 1985-10-03 | 610 | 615 | 600 | 615 | 374,000 | 5,082.64 |
| 1985-10-02 | 600 | 610 | 596 | 596 | 330,000 | 4,925.62 |
| 1985-10-01 | 619 | 619 | 600 | 615 | 453,000 | 5,082.64 |
| 1985-09-30 | 610 | 621 | 610 | 619 | 540,000 | 5,115.70 |
| 1985-09-28 | 608 | 609 | 598 | 599 | 89,000 | 4,950.41 |
| 1985-09-27 | 610 | 615 | 595 | 595 | 206,000 | 4,917.36 |
| 1985-09-26 | 595 | 620 | 595 | 620 | 1,351,000 | 5,123.97 |
| 1985-09-25 | 594 | 595 | 580 | 590 | 909,000 | 4,876.03 |
| 1985-09-24 | 595 | 611 | 590 | 595 | 306,000 | 4,917.36 |
| 1985-09-21 | 590 | 596 | 590 | 590 | 49,000 | 4,876.03 |
| 1985-09-20 | 590 | 600 | 590 | 599 | 300,000 | 4,950.41 |
| 1985-09-19 | 586 | 588 | 585 | 588 | 307,000 | 4,859.50 |
| 1985-09-18 | 583 | 583 | 580 | 583 | 161,000 | 4,818.18 |
| 1985-09-17 | 586 | 589 | 578 | 588 | 391,000 | 4,859.50 |
| 1985-09-13 | 593 | 598 | 580 | 591 | 150,000 | 4,884.30 |
| 1985-09-12 | 596 | 600 | 595 | 595 | 343,000 | 4,917.36 |
| 1985-09-11 | 596 | 599 | 593 | 593 | 231,000 | 4,900.83 |
| 1985-09-10 | 600 | 600 | 590 | 594 | 216,000 | 4,909.09 |
| 1985-09-09 | 603 | 604 | 590 | 599 | 108,000 | 4,950.41 |
| 1985-09-07 | 599 | 602 | 599 | 602 | 203,000 | 4,975.21 |
| 1985-09-06 | 602 | 607 | 601 | 602 | 90,000 | 4,975.21 |
| 1985-09-05 | 601 | 607 | 597 | 601 | 177,000 | 4,966.94 |
| 1985-09-04 | 603 | 605 | 599 | 600 | 162,000 | 4,958.68 |
| 1985-09-03 | 614 | 618 | 603 | 614 | 705,000 | 5,074.38 |
| 1985-09-02 | 608 | 613 | 608 | 613 | 202,000 | 5,066.12 |
| 1985-08-31 | 613 | 614 | 608 | 611 | 141,000 | 5,049.59 |
| 1985-08-30 | 616 | 617 | 610 | 615 | 295,000 | 5,082.64 |
| 1985-08-29 | 622 | 622 | 608 | 608 | 755,000 | 5,024.79 |
| 1985-08-28 | 610 | 626 | 610 | 623 | 2,862,999 | 5,148.76 |
| 1985-08-27 | 605 | 613 | 602 | 606 | 337,000 | 5,008.26 |
| 1985-08-26 | 614 | 615 | 605 | 605 | 132,000 | 5,000 |
| 1985-08-24 | 609 | 617 | 603 | 605 | 99,000 | 5,000 |
| 1985-08-23 | 621 | 621 | 611 | 618 | 1,108,000 | 5,107.44 |
| 1985-08-22 | 605 | 626 | 605 | 620 | 3,343,999 | 5,123.97 |
| 1985-08-21 | 599 | 605 | 595 | 603 | 684,000 | 4,983.47 |
| 1985-08-20 | 599 | 600 | 585 | 596 | 377,000 | 4,925.62 |
| 1985-08-19 | 605 | 606 | 594 | 603 | 334,000 | 4,983.47 |
| 1985-08-17 | 607 | 608 | 595 | 606 | 393,000 | 5,008.26 |
| 1985-08-16 | 603 | 616 | 590 | 605 | 2,418,000 | 5,000 |
| 1985-08-15 | 585 | 605 | 585 | 603 | 1,357,000 | 4,983.47 |
| 1985-08-14 | 571 | 590 | 571 | 590 | 440,000 | 4,876.03 |
| 1985-08-13 | 575 | 575 | 571 | 571 | 34,000 | 4,719.01 |
| 1985-08-12 | 578 | 578 | 571 | 571 | 44,000 | 4,719.01 |
| 1985-08-09 | 572 | 573 | 570 | 573 | 220,000 | 4,735.54 |
| 1985-08-08 | 569 | 580 | 569 | 570 | 206,000 | 4,710.74 |
| 1985-08-07 | 564 | 572 | 564 | 566 | 332,000 | 4,677.69 |
| 1985-08-06 | 587 | 587 | 572 | 574 | 157,000 | 4,743.80 |
| 1985-08-05 | 583 | 583 | 575 | 583 | 71,000 | 4,818.18 |
| 1985-08-03 | 586 | 586 | 578 | 578 | 27,000 | 4,776.86 |
| 1985-08-02 | 594 | 595 | 585 | 586 | 447,000 | 4,842.98 |
| 1985-08-01 | 570 | 602 | 570 | 599 | 1,125,000 | 4,950.41 |
| 1985-07-31 | 573 | 574 | 558 | 558 | 349,000 | 4,611.57 |
| 1985-07-30 | 586 | 586 | 578 | 578 | 235,000 | 4,776.86 |
| 1985-07-29 | 585 | 595 | 585 | 585 | 347,000 | 4,834.71 |
| 1985-07-27 | 587 | 600 | 585 | 600 | 214,000 | 4,958.68 |
| 1985-07-26 | 596 | 596 | 575 | 583 | 260,000 | 4,818.18 |
| 1985-07-25 | 609 | 613 | 591 | 600 | 1,080,000 | 4,958.68 |
| 1985-07-24 | 575 | 609 | 575 | 609 | 2,181,000 | 5,033.06 |
| 1985-07-23 | 579 | 579 | 571 | 575 | 216,000 | 4,752.07 |
| 1985-07-22 | 579 | 580 | 575 | 579 | 213,000 | 4,785.12 |
| 1985-07-20 | 576 | 579 | 565 | 565 | 196,000 | 4,669.42 |
| 1985-07-19 | 575 | 580 | 575 | 575 | 228,000 | 4,752.07 |
| 1985-07-18 | 575 | 580 | 566 | 580 | 370,000 | 4,793.39 |
| 1985-07-17 | 575 | 575 | 565 | 570 | 270,000 | 4,710.74 |
| 1985-07-16 | 565 | 570 | 565 | 570 | 147,000 | 4,710.74 |
| 1985-07-15 | 575 | 575 | 565 | 565 | 546,000 | 4,669.42 |
| 1985-07-12 | 565 | 573 | 565 | 570 | 519,000 | 4,710.74 |
| 1985-07-11 | 573 | 590 | 573 | 575 | 1,112,000 | 4,752.07 |
| 1985-07-10 | 563 | 580 | 563 | 571 | 481,000 | 4,719.01 |
| 1985-07-09 | 565 | 570 | 565 | 566 | 349,000 | 4,677.69 |
| 1985-07-08 | 560 | 570 | 556 | 570 | 262,000 | 4,710.74 |
| 1985-07-06 | 555 | 557 | 554 | 554 | 215,000 | 4,578.51 |
| 1985-07-05 | 551 | 555 | 551 | 552 | 326,000 | 4,561.98 |
| 1985-07-04 | 557 | 558 | 551 | 551 | 283,000 | 4,553.72 |
| 1985-07-03 | 559 | 560 | 556 | 556 | 309,000 | 4,595.04 |
| 1985-07-02 | 559 | 565 | 559 | 562 | 138,000 | 4,644.63 |
| 1985-07-01 | 555 | 559 | 555 | 558 | 335,000 | 4,611.57 |
| 1985-06-29 | 560 | 560 | 551 | 551 | 130,000 | 4,553.72 |
| 1985-06-28 | 561 | 562 | 553 | 558 | 166,000 | 4,611.57 |
| 1985-06-27 | 565 | 565 | 559 | 560 | 119,000 | 4,628.10 |
| 1985-06-26 | 565 | 570 | 558 | 558 | 303,000 | 4,611.57 |
| 1985-06-25 | 561 | 575 | 558 | 558 | 262,000 | 4,611.57 |
| 1985-06-24 | 570 | 570 | 561 | 563 | 97,000 | 4,652.89 |
| 1985-06-22 | 560 | 561 | 560 | 560 | 63,000 | 4,628.10 |
| 1985-06-21 | 571 | 571 | 551 | 565 | 124,000 | 4,669.42 |
| 1985-06-20 | 576 | 576 | 567 | 571 | 276,000 | 4,719.01 |
| 1985-06-19 | 575 | 580 | 570 | 571 | 272,000 | 4,719.01 |
| 1985-06-18 | 575 | 580 | 572 | 573 | 399,000 | 4,735.54 |
| 1985-06-17 | 578 | 580 | 573 | 575 | 282,000 | 4,752.07 |
| 1985-06-15 | 575 | 580 | 569 | 569 | 186,000 | 4,702.48 |
| 1985-06-14 | 570 | 581 | 570 | 580 | 680,000 | 4,793.39 |
| 1985-06-13 | 575 | 587 | 571 | 580 | 873,000 | 4,793.39 |
| 1985-06-12 | 575 | 580 | 570 | 574 | 497,000 | 4,743.80 |
| 1985-06-11 | 583 | 585 | 570 | 580 | 695,000 | 4,793.39 |
| 1985-06-10 | 596 | 597 | 581 | 588 | 1,360,000 | 4,859.50 |
| 1985-06-07 | 593 | 602 | 590 | 596 | 7,185,999 | 4,925.62 |
| 1985-06-06 | 575 | 589 | 569 | 583 | 2,377,000 | 4,818.18 |
| 1985-06-05 | 567 | 576 | 561 | 572 | 333,000 | 4,727.27 |
| 1985-06-04 | 566 | 570 | 552 | 552 | 259,000 | 4,561.98 |
| 1985-06-03 | 570 | 575 | 565 | 567 | 296,000 | 4,685.95 |
| 1985-06-01 | 575 | 579 | 565 | 567 | 792,000 | 4,685.95 |
| 1985-05-31 | 555 | 570 | 555 | 568 | 257,000 | 4,694.21 |
| 1985-05-30 | 567 | 567 | 551 | 552 | 498,000 | 4,561.98 |
| 1985-05-29 | 568 | 580 | 567 | 569 | 1,673,000 | 4,702.48 |
| 1985-05-28 | 560 | 568 | 551 | 559 | 494,000 | 4,619.83 |
| 1985-05-27 | 575 | 576 | 565 | 565 | 620,000 | 4,669.42 |
| 1985-05-25 | 574 | 575 | 568 | 569 | 938,000 | 4,702.48 |
| 1985-05-24 | 568 | 568 | 553 | 555 | 556,000 | 4,586.78 |
| 1985-05-23 | 550 | 569 | 550 | 560 | 894,000 | 4,628.10 |
| 1985-05-22 | 579 | 580 | 558 | 560 | 1,904,000 | 4,628.10 |
| 1985-05-21 | 570 | 584 | 560 | 576 | 7,585,998 | 4,760.33 |
| 1985-05-20 | 545 | 559 | 541 | 550 | 2,441,000 | 4,545.45 |
| 1985-05-18 | 538 | 542 | 536 | 540 | 501,000 | 4,462.81 |
| 1985-05-17 | 530 | 542 | 530 | 533 | 1,302,000 | 4,404.96 |
| 1985-05-16 | 525 | 532 | 520 | 530 | 325,000 | 4,380.17 |
| 1985-05-15 | 520 | 525 | 513 | 524 | 272,000 | 4,330.58 |
| 1985-05-14 | 515 | 525 | 515 | 516 | 135,000 | 4,264.46 |
| 1985-05-13 | 520 | 525 | 510 | 520 | 190,000 | 4,297.52 |
| 1985-05-10 | 517 | 520 | 515 | 520 | 270,000 | 4,297.52 |
| 1985-05-09 | 530 | 530 | 515 | 515 | 232,000 | 4,256.20 |
| 1985-05-08 | 526 | 538 | 516 | 531 | 982,000 | 4,388.43 |
| 1985-05-07 | 523 | 528 | 520 | 527 | 183,000 | 4,355.37 |
| 1985-05-04 | 516 | 523 | 513 | 523 | 158,000 | 4,322.31 |
| 1985-05-02 | 515 | 516 | 513 | 513 | 142,000 | 4,239.67 |
| 1985-05-01 | 511 | 523 | 511 | 515 | 161,000 | 4,256.20 |
| 1985-04-30 | 517 | 525 | 508 | 525 | 321,000 | 4,338.84 |
| 1985-04-27 | 513 | 524 | 513 | 519 | 103,000 | 4,289.26 |
| 1985-04-26 | 511 | 523 | 508 | 523 | 467,000 | 4,322.31 |
| 1985-04-25 | 510 | 514 | 508 | 508 | 140,000 | 4,198.35 |
| 1985-04-24 | 518 | 518 | 507 | 507 | 203,000 | 4,190.08 |
| 1985-04-23 | 516 | 516 | 510 | 515 | 65,000 | 4,256.20 |
| 1985-04-22 | 520 | 520 | 506 | 506 | 338,000 | 4,181.82 |
| 1985-04-20 | 522 | 523 | 510 | 510 | 57,000 | 4,214.88 |
| 1985-04-19 | 498 | 510 | 498 | 505 | 128,000 | 4,173.55 |
| 1985-04-18 | 506 | 522 | 500 | 522 | 253,000 | 4,314.05 |
| 1985-04-17 | 505 | 515 | 505 | 511 | 170,000 | 4,223.14 |
| 1985-04-16 | 516 | 529 | 505 | 525 | 207,000 | 4,338.84 |
| 1985-04-15 | 531 | 531 | 522 | 524 | 149,000 | 4,330.58 |
| 1985-04-12 | 531 | 535 | 521 | 525 | 474,000 | 4,338.84 |
| 1985-04-11 | 527 | 530 | 521 | 521 | 255,000 | 4,305.79 |
| 1985-04-10 | 532 | 535 | 517 | 517 | 359,000 | 4,272.73 |
| 1985-04-09 | 548 | 548 | 531 | 532 | 411,000 | 4,396.69 |
| 1985-04-08 | 549 | 549 | 535 | 549 | 289,000 | 4,537.19 |
| 1985-04-06 | 545 | 546 | 537 | 545 | 260,000 | 4,504.13 |
| 1985-04-05 | 555 | 555 | 533 | 549 | 1,873,000 | 4,537.19 |
| 1985-04-04 | 539 | 556 | 535 | 545 | 2,358,000 | 4,504.13 |
| 1985-04-03 | 533 | 537 | 533 | 536 | 968,000 | 4,429.75 |
| 1985-04-02 | 547 | 547 | 531 | 536 | 2,173,000 | 4,429.75 |
| 1985-04-01 | 536 | 537 | 530 | 537 | 780,000 | 4,438.02 |
| 1985-03-30 | 536 | 537 | 530 | 537 | 645,000 | 4,438.02 |
| 1985-03-29 | 527 | 546 | 527 | 530 | 2,294,000 | 4,380.17 |
| 1985-03-28 | 527 | 531 | 525 | 527 | 1,091,000 | 4,355.37 |
| 1985-03-27 | 526 | 527 | 515 | 521 | 1,466,000 | 4,305.79 |
| 1985-03-26 | 510 | 530 | 510 | 528 | 1,126,000 | 4,363.64 |
| 1985-03-25 | 505 | 508 | 500 | 506 | 286,000 | 4,181.82 |
| 1985-03-23 | 498 | 505 | 490 | 492 | 101,000 | 4,066.12 |
| 1985-03-22 | 508 | 508 | 496 | 497 | 133,000 | 4,107.44 |
| 1985-03-20 | 504 | 508 | 496 | 508 | 316,000 | 4,198.35 |
| 1985-03-19 | 500 | 503 | 495 | 500 | 147,000 | 4,132.23 |
| 1985-03-18 | 500 | 508 | 493 | 504 | 245,000 | 4,165.29 |
| 1985-03-16 | 487 | 495 | 486 | 490 | 114,000 | 4,049.59 |
| 1985-03-15 | 488 | 490 | 485 | 487 | 270,000 | 4,024.79 |
| 1985-03-14 | 487 | 488 | 485 | 487 | 415,000 | 4,024.79 |
| 1985-03-13 | 485 | 494 | 485 | 490 | 277,000 | 4,049.59 |
| 1985-03-12 | 488 | 490 | 485 | 485 | 202,000 | 4,008.26 |
| 1985-03-11 | 492 | 492 | 486 | 490 | 180,000 | 4,049.59 |
| 1985-03-08 | 490 | 495 | 490 | 495 | 125,000 | 4,090.91 |
| 1985-03-07 | 501 | 503 | 495 | 496 | 98,000 | 4,099.17 |
| 1985-03-06 | 510 | 510 | 500 | 501 | 262,000 | 4,140.50 |
| 1985-03-05 | 492 | 500 | 486 | 500 | 240,000 | 4,132.23 |
| 1985-03-04 | 490 | 495 | 486 | 492 | 244,000 | 4,066.12 |
| 1985-03-02 | 490 | 490 | 486 | 486 | 76,000 | 4,016.53 |
| 1985-03-01 | 490 | 490 | 485 | 486 | 325,000 | 4,016.53 |
| 1985-02-28 | 492 | 492 | 483 | 485 | 234,000 | 4,008.26 |
| 1985-02-27 | 486 | 494 | 485 | 487 | 193,000 | 4,024.79 |
| 1985-02-26 | 494 | 499 | 488 | 488 | 156,000 | 4,033.06 |
| 1985-02-25 | 491 | 500 | 490 | 490 | 185,000 | 4,049.59 |
| 1985-02-23 | 485 | 495 | 485 | 493 | 117,000 | 4,074.38 |
| 1985-02-22 | 495 | 498 | 482 | 488 | 344,000 | 4,033.06 |
| 1985-02-21 | 497 | 502 | 495 | 498 | 179,000 | 4,115.70 |
| 1985-02-20 | 501 | 509 | 495 | 495 | 236,000 | 4,090.91 |
| 1985-02-19 | 515 | 519 | 498 | 500 | 122,000 | 4,132.23 |
| 1985-02-18 | 516 | 525 | 510 | 510 | 272,000 | 4,214.88 |
| 1985-02-16 | 530 | 531 | 516 | 516 | 301,000 | 4,264.46 |
| 1985-02-15 | 530 | 533 | 523 | 525 | 869,000 | 4,338.84 |
| 1985-02-14 | 527 | 543 | 514 | 540 | 2,518,999 | 4,462.81 |
| 1985-02-13 | 508 | 517 | 505 | 517 | 339,000 | 4,272.73 |
| 1985-02-12 | 513 | 513 | 505 | 505 | 288,000 | 4,173.55 |
| 1985-02-08 | 511 | 512 | 505 | 510 | 594,000 | 4,214.88 |
| 1985-02-07 | 505 | 505 | 499 | 503 | 471,000 | 4,157.02 |
| 1985-02-06 | 490 | 497 | 490 | 497 | 243,000 | 4,107.44 |
| 1985-02-05 | 491 | 491 | 485 | 485 | 80,000 | 4,008.26 |
| 1985-02-04 | 492 | 492 | 490 | 491 | 28,000 | 4,057.85 |
| 1985-02-02 | 490 | 490 | 489 | 489 | 10,000 | 4,041.32 |
| 1985-02-01 | 496 | 496 | 485 | 485 | 117,000 | 4,008.26 |
| 1985-01-31 | 495 | 496 | 491 | 495 | 155,000 | 4,090.91 |
| 1985-01-30 | 476 | 485 | 476 | 485 | 281,000 | 4,008.26 |
| 1985-01-29 | 484 | 484 | 479 | 479 | 53,000 | 3,958.68 |
| 1985-01-28 | 482 | 482 | 481 | 481 | 92,000 | 3,975.21 |
| 1985-01-26 | 483 | 484 | 481 | 481 | 117,000 | 3,975.21 |
| 1985-01-25 | 485 | 485 | 475 | 480 | 198,000 | 3,966.94 |
| 1985-01-24 | 485 | 485 | 478 | 482 | 447,000 | 3,983.47 |
| 1985-01-23 | 485 | 485 | 481 | 482 | 107,000 | 3,983.47 |
| 1985-01-22 | 488 | 490 | 485 | 485 | 177,000 | 4,008.26 |
| 1985-01-21 | 488 | 490 | 487 | 488 | 33,000 | 4,033.06 |
| 1985-01-19 | 483 | 483 | 481 | 481 | 48,000 | 3,975.21 |
| 1985-01-18 | 484 | 490 | 478 | 480 | 141,000 | 3,966.94 |
| 1985-01-17 | 493 | 493 | 483 | 489 | 236,000 | 4,041.32 |
| 1985-01-16 | 476 | 494 | 476 | 493 | 440,000 | 4,074.38 |
| 1985-01-14 | 475 | 476 | 473 | 475 | 232,000 | 3,925.62 |
| 1985-01-11 | 472 | 475 | 470 | 475 | 157,000 | 3,925.62 |
| 1985-01-10 | 471 | 472 | 468 | 470 | 125,000 | 3,884.30 |
| 1985-01-09 | 471 | 474 | 468 | 471 | 135,000 | 3,892.56 |
| 1985-01-08 | 474 | 474 | 465 | 466 | 158,000 | 3,851.24 |
| 1985-01-07 | 475 | 475 | 473 | 473 | 74,000 | 3,909.09 |
| 1985-01-05 | 472 | 475 | 472 | 472 | 84,000 | 3,900.83 |
| 1985-01-04 | 475 | 475 | 471 | 471 | 101,000 | 3,892.56 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
