3110 日東紡 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 | 363 | 375 | 355 | 375 | 232,000 | 1,820.39 |
| 1985-12-27 | 355 | 365 | 355 | 365 | 52,000 | 1,771.84 |
| 1985-12-26 | 360 | 360 | 355 | 355 | 49,000 | 1,723.30 |
| 1985-12-25 | 359 | 360 | 359 | 360 | 109,000 | 1,747.57 |
| 1985-12-24 | 360 | 362 | 359 | 360 | 174,000 | 1,747.57 |
| 1985-12-23 | 355 | 360 | 353 | 360 | 112,000 | 1,747.57 |
| 1985-12-21 | 353 | 353 | 353 | 353 | 43,000 | 1,713.59 |
| 1985-12-20 | 358 | 361 | 353 | 353 | 385,000 | 1,713.59 |
| 1985-12-19 | 354 | 355 | 353 | 353 | 41,000 | 1,713.59 |
| 1985-12-18 | 357 | 359 | 355 | 359 | 77,000 | 1,742.72 |
| 1985-12-17 | 355 | 359 | 353 | 359 | 99,000 | 1,742.72 |
| 1985-12-16 | 355 | 360 | 353 | 360 | 61,000 | 1,747.57 |
| 1985-12-13 | 357 | 360 | 353 | 360 | 171,000 | 1,747.57 |
| 1985-12-12 | 363 | 363 | 355 | 362 | 399,000 | 1,757.28 |
| 1985-12-11 | 356 | 364 | 356 | 364 | 564,000 | 1,766.99 |
| 1985-12-10 | 357 | 361 | 357 | 361 | 75,000 | 1,752.43 |
| 1985-12-09 | 353 | 360 | 353 | 360 | 126,000 | 1,747.57 |
| 1985-12-07 | 358 | 358 | 353 | 358 | 109,000 | 1,737.86 |
| 1985-12-06 | 363 | 363 | 358 | 360 | 74,000 | 1,747.57 |
| 1985-12-05 | 355 | 363 | 352 | 361 | 128,000 | 1,752.43 |
| 1985-12-04 | 359 | 360 | 352 | 360 | 180,000 | 1,747.57 |
| 1985-12-03 | 360 | 362 | 355 | 360 | 151,000 | 1,747.57 |
| 1985-12-02 | 361 | 363 | 360 | 362 | 31,000 | 1,757.28 |
| 1985-11-30 | 363 | 363 | 363 | 363 | 62,000 | 1,762.14 |
| 1985-11-29 | 369 | 369 | 360 | 365 | 137,000 | 1,771.84 |
| 1985-11-28 | 372 | 372 | 365 | 369 | 110,000 | 1,791.26 |
| 1985-11-27 | 369 | 372 | 365 | 372 | 301,000 | 1,805.83 |
| 1985-11-26 | 367 | 370 | 365 | 370 | 112,000 | 1,796.12 |
| 1985-11-25 | 368 | 370 | 368 | 368 | 124,000 | 1,786.41 |
| 1985-11-22 | 370 | 370 | 365 | 370 | 347,000 | 1,796.12 |
| 1985-11-21 | 370 | 374 | 370 | 371 | 375,000 | 1,800.97 |
| 1985-11-20 | 367 | 371 | 365 | 370 | 484,000 | 1,796.12 |
| 1985-11-19 | 368 | 370 | 365 | 367 | 402,000 | 1,781.55 |
| 1985-11-18 | 366 | 370 | 366 | 370 | 104,000 | 1,796.12 |
| 1985-11-16 | 366 | 368 | 366 | 367 | 111,000 | 1,781.55 |
| 1985-11-15 | 365 | 370 | 364 | 369 | 321,000 | 1,791.26 |
| 1985-11-14 | 369 | 370 | 365 | 365 | 106,000 | 1,771.84 |
| 1985-11-13 | 369 | 370 | 368 | 370 | 107,000 | 1,796.12 |
| 1985-11-12 | 370 | 371 | 368 | 370 | 242,000 | 1,796.12 |
| 1985-11-11 | 367 | 372 | 364 | 372 | 601,000 | 1,805.83 |
| 1985-11-08 | 370 | 372 | 370 | 372 | 170,000 | 1,805.83 |
| 1985-11-07 | 356 | 370 | 356 | 370 | 153,000 | 1,796.12 |
| 1985-11-06 | 365 | 365 | 354 | 360 | 180,000 | 1,747.57 |
| 1985-11-05 | 365 | 370 | 365 | 370 | 69,000 | 1,796.12 |
| 1985-11-02 | 373 | 373 | 361 | 370 | 77,000 | 1,796.12 |
| 1985-11-01 | 370 | 375 | 365 | 370 | 184,000 | 1,796.12 |
| 1985-10-31 | 376 | 376 | 373 | 375 | 85,000 | 1,820.39 |
| 1985-10-30 | 376 | 379 | 371 | 378 | 491,000 | 1,834.95 |
| 1985-10-29 | 376 | 379 | 371 | 378 | 837,000 | 1,834.95 |
| 1985-10-28 | 370 | 378 | 370 | 378 | 95,000 | 1,834.95 |
| 1985-10-26 | 378 | 379 | 375 | 375 | 76,000 | 1,820.39 |
| 1985-10-25 | 377 | 385 | 375 | 381 | 702,000 | 1,849.51 |
| 1985-10-24 | 376 | 377 | 370 | 375 | 210,000 | 1,820.39 |
| 1985-10-23 | 377 | 378 | 375 | 376 | 178,000 | 1,825.24 |
| 1985-10-22 | 378 | 378 | 375 | 377 | 195,000 | 1,830.10 |
| 1985-10-21 | 376 | 380 | 376 | 379 | 138,000 | 1,839.81 |
| 1985-10-19 | 372 | 380 | 372 | 380 | 341,000 | 1,844.66 |
| 1985-10-18 | 374 | 379 | 370 | 377 | 421,000 | 1,830.10 |
| 1985-10-17 | 366 | 377 | 366 | 375 | 1,301,000 | 1,820.39 |
| 1985-10-16 | 361 | 367 | 361 | 366 | 173,000 | 1,776.70 |
| 1985-10-15 | 362 | 366 | 362 | 366 | 192,000 | 1,776.70 |
| 1985-10-14 | 365 | 368 | 360 | 367 | 330,000 | 1,781.55 |
| 1985-10-11 | 360 | 367 | 360 | 367 | 134,000 | 1,781.55 |
| 1985-10-09 | 366 | 368 | 360 | 365 | 258,000 | 1,771.84 |
| 1985-10-08 | 367 | 371 | 363 | 368 | 269,000 | 1,786.41 |
| 1985-10-07 | 368 | 375 | 368 | 372 | 614,000 | 1,805.83 |
| 1985-10-05 | 366 | 370 | 362 | 369 | 442,000 | 1,791.26 |
| 1985-10-04 | 345 | 361 | 345 | 361 | 1,295,000 | 1,752.43 |
| 1985-10-03 | 348 | 351 | 345 | 345 | 202,000 | 1,674.76 |
| 1985-10-02 | 350 | 350 | 341 | 350 | 238,000 | 1,699.03 |
| 1985-10-01 | 350 | 352 | 340 | 352 | 245,000 | 1,708.74 |
| 1985-09-30 | 348 | 355 | 348 | 352 | 113,000 | 1,708.74 |
| 1985-09-28 | 342 | 350 | 340 | 350 | 144,000 | 1,699.03 |
| 1985-09-27 | 345 | 347 | 341 | 347 | 248,000 | 1,684.47 |
| 1985-09-26 | 346 | 347 | 342 | 347 | 141,000 | 1,684.47 |
| 1985-09-25 | 345 | 345 | 336 | 336 | 180,000 | 1,631.07 |
| 1985-09-24 | 344 | 345 | 340 | 345 | 77,000 | 1,674.76 |
| 1985-09-21 | 340 | 345 | 335 | 345 | 157,000 | 1,674.76 |
| 1985-09-20 | 336 | 347 | 336 | 336 | 238,000 | 1,631.07 |
| 1985-09-19 | 345 | 345 | 338 | 345 | 174,000 | 1,674.76 |
| 1985-09-18 | 342 | 353 | 342 | 347 | 198,000 | 1,684.47 |
| 1985-09-17 | 343 | 348 | 343 | 347 | 213,000 | 1,684.47 |
| 1985-09-13 | 345 | 349 | 343 | 348 | 176,000 | 1,689.32 |
| 1985-09-12 | 346 | 350 | 345 | 350 | 115,000 | 1,699.03 |
| 1985-09-11 | 351 | 351 | 345 | 351 | 303,000 | 1,703.88 |
| 1985-09-10 | 353 | 355 | 350 | 355 | 172,000 | 1,723.30 |
| 1985-09-09 | 355 | 360 | 352 | 352 | 100,000 | 1,708.74 |
| 1985-09-07 | 352 | 360 | 351 | 355 | 99,000 | 1,723.30 |
| 1985-09-06 | 361 | 361 | 352 | 357 | 60,000 | 1,733.01 |
| 1985-09-05 | 359 | 360 | 350 | 360 | 56,000 | 1,747.57 |
| 1985-09-04 | 356 | 360 | 355 | 360 | 95,000 | 1,747.57 |
| 1985-09-03 | 362 | 367 | 356 | 360 | 286,000 | 1,747.57 |
| 1985-09-02 | 365 | 374 | 360 | 362 | 520,000 | 1,757.28 |
| 1985-08-31 | 355 | 370 | 355 | 370 | 394,000 | 1,796.12 |
| 1985-08-30 | 359 | 360 | 357 | 359 | 155,000 | 1,742.72 |
| 1985-08-29 | 361 | 365 | 358 | 359 | 453,000 | 1,742.72 |
| 1985-08-28 | 363 | 377 | 362 | 366 | 196,000 | 1,776.70 |
| 1985-08-27 | 370 | 370 | 366 | 366 | 83,000 | 1,776.70 |
| 1985-08-26 | 368 | 370 | 367 | 370 | 87,000 | 1,796.12 |
| 1985-08-24 | 366 | 369 | 366 | 366 | 50,000 | 1,776.70 |
| 1985-08-23 | 368 | 370 | 365 | 365 | 61,000 | 1,771.84 |
| 1985-08-22 | 365 | 369 | 365 | 365 | 122,000 | 1,771.84 |
| 1985-08-21 | 368 | 369 | 367 | 367 | 63,000 | 1,781.55 |
| 1985-08-20 | 366 | 369 | 366 | 368 | 25,000 | 1,786.41 |
| 1985-08-19 | 367 | 370 | 365 | 370 | 49,000 | 1,796.12 |
| 1985-08-17 | 368 | 368 | 367 | 368 | 30,000 | 1,786.41 |
| 1985-08-16 | 368 | 368 | 365 | 368 | 74,000 | 1,786.41 |
| 1985-08-15 | 365 | 370 | 360 | 370 | 234,000 | 1,796.12 |
| 1985-08-14 | 375 | 375 | 365 | 370 | 65,000 | 1,796.12 |
| 1985-08-13 | 377 | 377 | 367 | 375 | 185,000 | 1,820.39 |
| 1985-08-12 | 379 | 380 | 378 | 379 | 314,000 | 1,839.81 |
| 1985-08-09 | 363 | 382 | 363 | 375 | 1,068,000 | 1,820.39 |
| 1985-08-08 | 361 | 368 | 360 | 368 | 134,000 | 1,786.41 |
| 1985-08-07 | 368 | 368 | 365 | 366 | 183,000 | 1,776.70 |
| 1985-08-06 | 367 | 367 | 366 | 366 | 86,000 | 1,776.70 |
| 1985-08-05 | 368 | 368 | 368 | 368 | 75,000 | 1,786.41 |
| 1985-08-03 | 373 | 373 | 369 | 370 | 114,000 | 1,796.12 |
| 1985-08-02 | 370 | 375 | 366 | 374 | 812,000 | 1,815.53 |
| 1985-08-01 | 373 | 378 | 359 | 372 | 1,165,000 | 1,805.83 |
| 1985-07-31 | 367 | 373 | 366 | 373 | 425,000 | 1,810.68 |
| 1985-07-30 | 360 | 374 | 355 | 368 | 1,084,000 | 1,786.41 |
| 1985-07-29 | 357 | 360 | 357 | 360 | 112,000 | 1,747.57 |
| 1985-07-27 | 360 | 363 | 350 | 363 | 116,000 | 1,762.14 |
| 1985-07-26 | 362 | 364 | 360 | 363 | 137,000 | 1,762.14 |
| 1985-07-25 | 360 | 369 | 355 | 363 | 546,000 | 1,762.14 |
| 1985-07-24 | 345 | 365 | 345 | 361 | 687,000 | 1,752.43 |
| 1985-07-23 | 360 | 365 | 351 | 355 | 278,000 | 1,723.30 |
| 1985-07-22 | 364 | 364 | 360 | 360 | 201,000 | 1,747.57 |
| 1985-07-20 | 364 | 364 | 350 | 364 | 60,000 | 1,766.99 |
| 1985-07-19 | 365 | 375 | 355 | 364 | 540,000 | 1,766.99 |
| 1985-07-18 | 365 | 366 | 357 | 365 | 269,000 | 1,771.84 |
| 1985-07-17 | 360 | 365 | 355 | 365 | 499,000 | 1,771.84 |
| 1985-07-16 | 351 | 360 | 341 | 360 | 303,000 | 1,747.57 |
| 1985-07-15 | 351 | 351 | 350 | 350 | 203,000 | 1,699.03 |
| 1985-07-12 | 353 | 354 | 351 | 351 | 256,000 | 1,703.88 |
| 1985-07-11 | 360 | 361 | 355 | 355 | 132,000 | 1,723.30 |
| 1985-07-10 | 360 | 361 | 360 | 360 | 288,000 | 1,747.57 |
| 1985-07-09 | 362 | 363 | 360 | 360 | 200,000 | 1,747.57 |
| 1985-07-08 | 370 | 370 | 365 | 365 | 85,000 | 1,771.84 |
| 1985-07-06 | 365 | 370 | 365 | 370 | 54,000 | 1,796.12 |
| 1985-07-05 | 369 | 373 | 367 | 373 | 161,000 | 1,810.68 |
| 1985-07-04 | 369 | 375 | 368 | 374 | 74,000 | 1,815.53 |
| 1985-07-03 | 370 | 370 | 368 | 370 | 28,000 | 1,796.12 |
| 1985-07-02 | 373 | 373 | 371 | 371 | 34,000 | 1,800.97 |
| 1985-07-01 | 379 | 379 | 371 | 378 | 51,000 | 1,834.95 |
| 1985-06-29 | 375 | 375 | 375 | 375 | 96,000 | 1,820.39 |
| 1985-06-28 | 375 | 380 | 370 | 380 | 197,000 | 1,844.66 |
| 1985-06-27 | 370 | 370 | 366 | 369 | 60,000 | 1,791.26 |
| 1985-06-26 | 366 | 370 | 366 | 367 | 102,000 | 1,781.55 |
| 1985-06-25 | 366 | 370 | 365 | 366 | 142,000 | 1,776.70 |
| 1985-06-24 | 367 | 367 | 365 | 366 | 151,000 | 1,776.70 |
| 1985-06-22 | 369 | 369 | 362 | 365 | 163,000 | 1,771.84 |
| 1985-06-21 | 365 | 370 | 365 | 370 | 71,000 | 1,796.12 |
| 1985-06-20 | 366 | 369 | 365 | 366 | 343,000 | 1,776.70 |
| 1985-06-19 | 365 | 368 | 363 | 367 | 126,000 | 1,781.55 |
| 1985-06-18 | 366 | 368 | 361 | 363 | 129,000 | 1,762.14 |
| 1985-06-17 | 375 | 375 | 368 | 368 | 203,000 | 1,786.41 |
| 1985-06-15 | 375 | 379 | 370 | 375 | 227,000 | 1,820.39 |
| 1985-06-14 | 381 | 381 | 368 | 375 | 2,294,999 | 1,820.39 |
| 1985-06-13 | 370 | 379 | 365 | 379 | 734,000 | 1,839.81 |
| 1985-06-12 | 364 | 377 | 364 | 372 | 1,134,000 | 1,805.83 |
| 1985-06-11 | 370 | 370 | 367 | 367 | 100,000 | 1,781.55 |
| 1985-06-10 | 367 | 370 | 366 | 368 | 374,000 | 1,786.41 |
| 1985-06-07 | 370 | 372 | 367 | 370 | 92,000 | 1,796.12 |
| 1985-06-06 | 370 | 375 | 370 | 370 | 109,000 | 1,796.12 |
| 1985-06-05 | 370 | 375 | 370 | 375 | 156,000 | 1,820.39 |
| 1985-06-04 | 366 | 370 | 366 | 370 | 159,000 | 1,796.12 |
| 1985-06-03 | 384 | 384 | 373 | 373 | 272,000 | 1,810.68 |
| 1985-06-01 | 380 | 388 | 378 | 380 | 504,000 | 1,844.66 |
| 1985-05-31 | 369 | 380 | 368 | 375 | 655,000 | 1,820.39 |
| 1985-05-30 | 365 | 369 | 365 | 368 | 237,000 | 1,786.41 |
| 1985-05-29 | 370 | 373 | 368 | 368 | 204,000 | 1,786.41 |
| 1985-05-28 | 370 | 375 | 368 | 370 | 309,000 | 1,796.12 |
| 1985-05-27 | 370 | 370 | 366 | 370 | 61,000 | 1,796.12 |
| 1985-05-25 | 365 | 372 | 365 | 372 | 163,000 | 1,805.83 |
| 1985-05-24 | 365 | 369 | 365 | 369 | 42,000 | 1,791.26 |
| 1985-05-23 | 369 | 369 | 363 | 365 | 212,000 | 1,771.84 |
| 1985-05-22 | 372 | 372 | 360 | 372 | 330,000 | 1,805.83 |
| 1985-05-21 | 360 | 380 | 356 | 374 | 658,000 | 1,815.53 |
| 1985-05-20 | 355 | 365 | 351 | 365 | 279,000 | 1,771.84 |
| 1985-05-18 | 360 | 360 | 350 | 355 | 131,000 | 1,723.30 |
| 1985-05-17 | 362 | 365 | 360 | 360 | 155,000 | 1,747.57 |
| 1985-05-16 | 362 | 365 | 361 | 362 | 80,000 | 1,757.28 |
| 1985-05-15 | 365 | 366 | 361 | 361 | 123,000 | 1,752.43 |
| 1985-05-14 | 369 | 369 | 365 | 367 | 59,000 | 1,781.55 |
| 1985-05-13 | 361 | 363 | 360 | 360 | 116,000 | 1,747.57 |
| 1985-05-10 | 365 | 370 | 363 | 363 | 64,000 | 1,762.14 |
| 1985-05-09 | 365 | 369 | 365 | 365 | 114,000 | 1,771.84 |
| 1985-05-08 | 370 | 370 | 366 | 366 | 43,000 | 1,776.70 |
| 1985-05-07 | 365 | 370 | 361 | 369 | 71,000 | 1,791.26 |
| 1985-05-04 | 360 | 361 | 360 | 360 | 64,000 | 1,747.57 |
| 1985-05-02 | 363 | 365 | 360 | 362 | 301,000 | 1,757.28 |
| 1985-05-01 | 362 | 366 | 362 | 365 | 355,000 | 1,771.84 |
| 1985-04-30 | 362 | 365 | 361 | 365 | 167,000 | 1,771.84 |
| 1985-04-27 | 361 | 365 | 360 | 365 | 264,000 | 1,771.84 |
| 1985-04-26 | 362 | 363 | 361 | 363 | 179,000 | 1,762.14 |
| 1985-04-25 | 364 | 365 | 362 | 362 | 107,000 | 1,757.28 |
| 1985-04-24 | 363 | 366 | 363 | 366 | 142,000 | 1,776.70 |
| 1985-04-23 | 367 | 368 | 363 | 366 | 217,000 | 1,776.70 |
| 1985-04-22 | 370 | 371 | 367 | 367 | 187,000 | 1,781.55 |
| 1985-04-20 | 370 | 370 | 367 | 370 | 27,000 | 1,796.12 |
| 1985-04-19 | 365 | 372 | 365 | 372 | 223,000 | 1,805.83 |
| 1985-04-18 | 364 | 375 | 361 | 375 | 538,000 | 1,820.39 |
| 1985-04-17 | 370 | 385 | 370 | 384 | 510,000 | 1,864.08 |
| 1985-04-16 | 380 | 385 | 370 | 375 | 287,000 | 1,820.39 |
| 1985-04-15 | 385 | 388 | 380 | 380 | 250,000 | 1,844.66 |
| 1985-04-12 | 387 | 388 | 385 | 385 | 348,000 | 1,868.93 |
| 1985-04-11 | 383 | 390 | 383 | 385 | 575,000 | 1,868.93 |
| 1985-04-10 | 389 | 391 | 382 | 382 | 910,000 | 1,854.37 |
| 1985-04-09 | 404 | 406 | 393 | 395 | 2,697,999 | 1,917.48 |
| 1985-04-08 | 390 | 401 | 387 | 399 | 1,246,000 | 1,936.89 |
| 1985-04-06 | 380 | 387 | 380 | 387 | 451,000 | 1,878.64 |
| 1985-04-05 | 383 | 383 | 377 | 380 | 917,000 | 1,844.66 |
| 1985-04-04 | 389 | 389 | 380 | 383 | 821,000 | 1,859.22 |
| 1985-04-03 | 382 | 390 | 379 | 389 | 1,955,000 | 1,888.35 |
| 1985-04-02 | 390 | 392 | 382 | 384 | 3,062,999 | 1,864.08 |
| 1985-04-01 | 361 | 382 | 360 | 380 | 1,060,000 | 1,844.66 |
| 1985-03-30 | 361 | 361 | 360 | 360 | 60,000 | 1,747.57 |
| 1985-03-29 | 360 | 361 | 360 | 360 | 269,000 | 1,747.57 |
| 1985-03-28 | 359 | 361 | 357 | 360 | 317,000 | 1,747.57 |
| 1985-03-27 | 361 | 361 | 355 | 356 | 414,000 | 1,728.16 |
| 1985-03-26 | 366 | 371 | 361 | 365 | 358,000 | 1,771.84 |
| 1985-03-25 | 372 | 379 | 370 | 371 | 701,000 | 1,800.97 |
| 1985-03-23 | 365 | 373 | 361 | 373 | 131,000 | 1,810.68 |
| 1985-03-22 | 353 | 365 | 351 | 365 | 450,000 | 1,771.84 |
| 1985-03-20 | 353 | 358 | 353 | 357 | 81,000 | 1,733.01 |
| 1985-03-19 | 354 | 358 | 353 | 354 | 642,000 | 1,718.45 |
| 1985-03-18 | 359 | 359 | 356 | 356 | 94,000 | 1,728.16 |
| 1985-03-16 | 355 | 356 | 354 | 355 | 70,000 | 1,723.30 |
| 1985-03-15 | 354 | 356 | 354 | 354 | 94,000 | 1,718.45 |
| 1985-03-14 | 353 | 359 | 352 | 358 | 215,000 | 1,737.86 |
| 1985-03-13 | 354 | 359 | 353 | 358 | 132,000 | 1,737.86 |
| 1985-03-12 | 354 | 354 | 353 | 353 | 124,000 | 1,713.59 |
| 1985-03-11 | 352 | 352 | 352 | 352 | 44,000 | 1,708.74 |
| 1985-03-08 | 351 | 355 | 351 | 355 | 76,000 | 1,723.30 |
| 1985-03-07 | 351 | 356 | 350 | 351 | 393,000 | 1,703.88 |
| 1985-03-06 | 352 | 356 | 352 | 356 | 381,000 | 1,728.16 |
| 1985-03-05 | 357 | 357 | 355 | 357 | 49,000 | 1,733.01 |
| 1985-03-04 | 356 | 360 | 355 | 359 | 104,000 | 1,742.72 |
| 1985-03-02 | 352 | 355 | 352 | 355 | 117,000 | 1,723.30 |
| 1985-03-01 | 354 | 357 | 351 | 352 | 221,000 | 1,708.74 |
| 1985-02-28 | 354 | 359 | 350 | 359 | 253,000 | 1,742.72 |
| 1985-02-27 | 358 | 360 | 350 | 359 | 659,000 | 1,742.72 |
| 1985-02-26 | 361 | 364 | 361 | 363 | 178,000 | 1,762.14 |
| 1985-02-25 | 360 | 361 | 360 | 361 | 19,000 | 1,752.43 |
| 1985-02-23 | 361 | 361 | 358 | 360 | 71,000 | 1,747.57 |
| 1985-02-22 | 361 | 362 | 360 | 361 | 175,000 | 1,752.43 |
| 1985-02-21 | 363 | 363 | 360 | 361 | 112,000 | 1,752.43 |
| 1985-02-20 | 365 | 365 | 360 | 364 | 719,000 | 1,766.99 |
| 1985-02-19 | 361 | 367 | 361 | 367 | 830,000 | 1,781.55 |
| 1985-02-18 | 362 | 365 | 362 | 363 | 105,000 | 1,762.14 |
| 1985-02-16 | 360 | 363 | 360 | 362 | 60,000 | 1,757.28 |
| 1985-02-15 | 360 | 363 | 358 | 360 | 370,000 | 1,747.57 |
| 1985-02-14 | 368 | 368 | 363 | 363 | 107,000 | 1,762.14 |
| 1985-02-13 | 365 | 370 | 365 | 368 | 133,000 | 1,786.41 |
| 1985-02-12 | 365 | 370 | 365 | 366 | 67,000 | 1,776.70 |
| 1985-02-08 | 363 | 370 | 363 | 366 | 94,000 | 1,776.70 |
| 1985-02-07 | 362 | 370 | 362 | 363 | 96,000 | 1,762.14 |
| 1985-02-06 | 362 | 365 | 361 | 364 | 82,000 | 1,766.99 |
| 1985-02-05 | 362 | 367 | 361 | 361 | 106,000 | 1,752.43 |
| 1985-02-04 | 367 | 367 | 361 | 362 | 219,000 | 1,757.28 |
| 1985-02-02 | 363 | 367 | 363 | 367 | 38,000 | 1,781.55 |
| 1985-02-01 | 361 | 367 | 361 | 362 | 108,000 | 1,757.28 |
| 1985-01-31 | 361 | 364 | 360 | 360 | 345,000 | 1,747.57 |
| 1985-01-30 | 358 | 365 | 358 | 360 | 40,000 | 1,747.57 |
| 1985-01-29 | 363 | 369 | 358 | 358 | 312,000 | 1,737.86 |
| 1985-01-28 | 368 | 371 | 364 | 364 | 503,000 | 1,766.99 |
| 1985-01-26 | 363 | 369 | 363 | 369 | 154,000 | 1,791.26 |
| 1985-01-25 | 370 | 374 | 368 | 368 | 1,567,000 | 1,786.41 |
| 1985-01-24 | 373 | 377 | 372 | 372 | 369,000 | 1,805.83 |
| 1985-01-23 | 374 | 385 | 373 | 383 | 569,000 | 1,859.22 |
| 1985-01-22 | 379 | 379 | 373 | 374 | 426,000 | 1,815.53 |
| 1985-01-21 | 374 | 382 | 374 | 379 | 297,000 | 1,839.81 |
| 1985-01-19 | 375 | 375 | 374 | 374 | 52,000 | 1,815.53 |
| 1985-01-18 | 376 | 377 | 373 | 375 | 153,000 | 1,820.39 |
| 1985-01-17 | 378 | 379 | 376 | 377 | 107,000 | 1,830.10 |
| 1985-01-16 | 372 | 382 | 372 | 380 | 396,000 | 1,844.66 |
| 1985-01-14 | 370 | 375 | 370 | 372 | 273,000 | 1,805.83 |
| 1985-01-11 | 374 | 374 | 372 | 374 | 119,000 | 1,815.53 |
| 1985-01-10 | 375 | 375 | 371 | 374 | 102,000 | 1,815.53 |
| 1985-01-09 | 377 | 377 | 371 | 375 | 99,000 | 1,820.39 |
| 1985-01-08 | 368 | 376 | 368 | 370 | 135,000 | 1,796.12 |
| 1985-01-07 | 380 | 380 | 376 | 378 | 98,000 | 1,834.95 |
| 1985-01-05 | 370 | 375 | 370 | 375 | 444,000 | 1,820.39 |
| 1985-01-04 | 370 | 370 | 368 | 370 | 95,000 | 1,796.12 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1984-04-25]1株→1.05株 [1983-04-26]1株→1.05株
