3401 帝人(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 | 495 | 495 | 490 | 490 | 343,000 | 2,450 |
| 1985-12-27 | 491 | 498 | 490 | 495 | 748,000 | 2,475 |
| 1985-12-26 | 490 | 495 | 490 | 491 | 1,532,000 | 2,455 |
| 1985-12-25 | 481 | 493 | 480 | 493 | 397,000 | 2,465 |
| 1985-12-24 | 477 | 482 | 477 | 480 | 658,000 | 2,400 |
| 1985-12-23 | 476 | 480 | 476 | 477 | 1,191,000 | 2,385 |
| 1985-12-21 | 476 | 480 | 476 | 476 | 279,000 | 2,380 |
| 1985-12-20 | 478 | 480 | 475 | 476 | 2,034,000 | 2,380 |
| 1985-12-19 | 485 | 487 | 475 | 478 | 2,345,000 | 2,390 |
| 1985-12-18 | 487 | 490 | 480 | 484 | 978,000 | 2,420 |
| 1985-12-17 | 490 | 494 | 488 | 492 | 982,000 | 2,460 |
| 1985-12-16 | 488 | 496 | 488 | 492 | 1,525,000 | 2,460 |
| 1985-12-13 | 488 | 488 | 482 | 485 | 672,000 | 2,425 |
| 1985-12-12 | 496 | 496 | 487 | 488 | 1,204,000 | 2,440 |
| 1985-12-11 | 483 | 495 | 483 | 489 | 1,158,000 | 2,445 |
| 1985-12-10 | 480 | 485 | 480 | 481 | 589,000 | 2,405 |
| 1985-12-09 | 475 | 481 | 472 | 476 | 862,000 | 2,380 |
| 1985-12-07 | 471 | 472 | 470 | 470 | 947,000 | 2,350 |
| 1985-12-06 | 471 | 475 | 471 | 473 | 601,000 | 2,365 |
| 1985-12-05 | 478 | 480 | 471 | 471 | 1,428,000 | 2,355 |
| 1985-12-04 | 483 | 484 | 480 | 480 | 1,111,000 | 2,400 |
| 1985-12-03 | 487 | 490 | 486 | 488 | 557,000 | 2,440 |
| 1985-12-02 | 485 | 495 | 485 | 487 | 593,000 | 2,435 |
| 1985-11-30 | 498 | 498 | 493 | 495 | 375,000 | 2,475 |
| 1985-11-29 | 495 | 498 | 493 | 493 | 317,000 | 2,465 |
| 1985-11-28 | 496 | 499 | 490 | 499 | 923,000 | 2,495 |
| 1985-11-27 | 489 | 495 | 489 | 495 | 1,460,000 | 2,475 |
| 1985-11-26 | 478 | 490 | 477 | 488 | 815,000 | 2,440 |
| 1985-11-25 | 478 | 481 | 477 | 478 | 1,086,000 | 2,390 |
| 1985-11-22 | 480 | 489 | 475 | 477 | 1,229,000 | 2,385 |
| 1985-11-21 | 475 | 480 | 470 | 475 | 1,102,000 | 2,375 |
| 1985-11-20 | 480 | 482 | 476 | 478 | 1,704,000 | 2,390 |
| 1985-11-19 | 496 | 496 | 475 | 480 | 3,368,000 | 2,400 |
| 1985-11-18 | 495 | 500 | 495 | 496 | 218,000 | 2,480 |
| 1985-11-16 | 492 | 497 | 492 | 492 | 600,000 | 2,460 |
| 1985-11-15 | 497 | 497 | 489 | 491 | 997,000 | 2,455 |
| 1985-11-14 | 501 | 502 | 491 | 498 | 1,065,000 | 2,490 |
| 1985-11-13 | 505 | 505 | 500 | 502 | 847,000 | 2,510 |
| 1985-11-12 | 506 | 510 | 496 | 502 | 1,017,000 | 2,510 |
| 1985-11-11 | 505 | 506 | 498 | 500 | 1,136,000 | 2,500 |
| 1985-11-08 | 505 | 508 | 495 | 505 | 1,587,000 | 2,525 |
| 1985-11-07 | 507 | 510 | 503 | 505 | 810,000 | 2,525 |
| 1985-11-06 | 505 | 509 | 505 | 505 | 940,000 | 2,525 |
| 1985-11-05 | 511 | 514 | 505 | 511 | 548,000 | 2,555 |
| 1985-11-02 | 510 | 515 | 506 | 510 | 563,000 | 2,550 |
| 1985-11-01 | 524 | 524 | 508 | 510 | 2,149,000 | 2,550 |
| 1985-10-31 | 515 | 525 | 515 | 525 | 1,092,000 | 2,625 |
| 1985-10-30 | 520 | 524 | 512 | 515 | 1,222,000 | 2,575 |
| 1985-10-29 | 512 | 520 | 512 | 519 | 1,985,000 | 2,595 |
| 1985-10-28 | 518 | 520 | 510 | 510 | 536,000 | 2,550 |
| 1985-10-26 | 503 | 517 | 501 | 513 | 950,000 | 2,565 |
| 1985-10-25 | 517 | 523 | 510 | 513 | 1,394,000 | 2,565 |
| 1985-10-24 | 513 | 518 | 513 | 513 | 1,290,000 | 2,565 |
| 1985-10-23 | 530 | 530 | 517 | 520 | 1,100,000 | 2,600 |
| 1985-10-22 | 535 | 536 | 527 | 529 | 1,161,000 | 2,645 |
| 1985-10-21 | 523 | 535 | 523 | 535 | 693,000 | 2,675 |
| 1985-10-19 | 520 | 529 | 520 | 525 | 783,000 | 2,625 |
| 1985-10-18 | 525 | 533 | 525 | 526 | 1,272,000 | 2,630 |
| 1985-10-17 | 522 | 533 | 510 | 529 | 1,638,000 | 2,645 |
| 1985-10-16 | 530 | 536 | 528 | 529 | 2,632,000 | 2,645 |
| 1985-10-15 | 545 | 550 | 535 | 536 | 2,583,000 | 2,680 |
| 1985-10-14 | 540 | 553 | 540 | 541 | 996,000 | 2,705 |
| 1985-10-11 | 544 | 550 | 540 | 549 | 3,374,000 | 2,745 |
| 1985-10-09 | 562 | 562 | 542 | 542 | 3,163,000 | 2,710 |
| 1985-10-08 | 556 | 562 | 551 | 562 | 5,382,000 | 2,810 |
| 1985-10-07 | 557 | 564 | 553 | 558 | 6,438,000 | 2,790 |
| 1985-10-05 | 545 | 553 | 541 | 553 | 3,090,000 | 2,765 |
| 1985-10-04 | 548 | 548 | 540 | 545 | 2,263,000 | 2,725 |
| 1985-10-03 | 546 | 549 | 536 | 538 | 2,149,000 | 2,690 |
| 1985-10-02 | 547 | 558 | 546 | 549 | 7,212,000 | 2,745 |
| 1985-10-01 | 544 | 549 | 535 | 549 | 10,882,000 | 2,745 |
| 1985-09-30 | 530 | 535 | 524 | 534 | 3,414,000 | 2,670 |
| 1985-09-28 | 518 | 530 | 516 | 530 | 1,427,000 | 2,650 |
| 1985-09-27 | 539 | 539 | 518 | 520 | 6,506,000 | 2,600 |
| 1985-09-26 | 512 | 539 | 510 | 529 | 16,009,000 | 2,645 |
| 1985-09-25 | 509 | 509 | 505 | 505 | 2,992,000 | 2,525 |
| 1985-09-24 | 502 | 509 | 498 | 509 | 2,892,000 | 2,545 |
| 1985-09-21 | 497 | 503 | 497 | 501 | 2,042,000 | 2,505 |
| 1985-09-20 | 496 | 496 | 493 | 496 | 1,047,000 | 2,480 |
| 1985-09-19 | 497 | 497 | 492 | 496 | 1,272,000 | 2,480 |
| 1985-09-18 | 490 | 498 | 490 | 497 | 1,555,000 | 2,485 |
| 1985-09-17 | 480 | 490 | 480 | 490 | 477,000 | 2,450 |
| 1985-09-13 | 480 | 484 | 478 | 479 | 613,000 | 2,395 |
| 1985-09-12 | 485 | 485 | 480 | 480 | 486,000 | 2,400 |
| 1985-09-11 | 482 | 485 | 481 | 481 | 773,000 | 2,405 |
| 1985-09-10 | 480 | 485 | 478 | 481 | 578,000 | 2,405 |
| 1985-09-09 | 480 | 483 | 480 | 482 | 462,000 | 2,410 |
| 1985-09-07 | 484 | 486 | 483 | 483 | 253,000 | 2,415 |
| 1985-09-06 | 483 | 488 | 482 | 486 | 782,000 | 2,430 |
| 1985-09-05 | 483 | 485 | 480 | 485 | 1,213,000 | 2,425 |
| 1985-09-04 | 488 | 494 | 483 | 485 | 1,278,000 | 2,425 |
| 1985-09-03 | 502 | 504 | 491 | 497 | 2,881,000 | 2,485 |
| 1985-09-02 | 500 | 502 | 498 | 500 | 862,000 | 2,500 |
| 1985-08-31 | 493 | 501 | 493 | 497 | 1,334,000 | 2,485 |
| 1985-08-30 | 500 | 506 | 499 | 502 | 5,197,000 | 2,510 |
| 1985-08-29 | 493 | 502 | 493 | 500 | 3,099,000 | 2,500 |
| 1985-08-28 | 503 | 504 | 495 | 498 | 9,618,000 | 2,490 |
| 1985-08-27 | 485 | 506 | 481 | 503 | 10,492,000 | 2,515 |
| 1985-08-26 | 490 | 501 | 487 | 488 | 7,392,000 | 2,440 |
| 1985-08-24 | 485 | 489 | 482 | 489 | 483,000 | 2,445 |
| 1985-08-23 | 493 | 496 | 483 | 490 | 4,386,000 | 2,450 |
| 1985-08-22 | 483 | 494 | 480 | 490 | 5,527,000 | 2,450 |
| 1985-08-21 | 473 | 484 | 473 | 483 | 2,232,000 | 2,415 |
| 1985-08-20 | 475 | 480 | 471 | 471 | 1,511,000 | 2,355 |
| 1985-08-19 | 484 | 484 | 475 | 478 | 483,000 | 2,390 |
| 1985-08-17 | 487 | 489 | 481 | 484 | 1,665,000 | 2,420 |
| 1985-08-16 | 483 | 490 | 478 | 490 | 3,612,000 | 2,450 |
| 1985-08-15 | 471 | 484 | 467 | 478 | 1,521,000 | 2,390 |
| 1985-08-14 | 461 | 471 | 461 | 471 | 689,000 | 2,355 |
| 1985-08-13 | 466 | 467 | 460 | 465 | 425,000 | 2,325 |
| 1985-08-12 | 471 | 475 | 466 | 467 | 1,017,000 | 2,335 |
| 1985-08-09 | 469 | 479 | 466 | 466 | 1,493,000 | 2,330 |
| 1985-08-08 | 465 | 475 | 465 | 474 | 1,137,000 | 2,370 |
| 1985-08-07 | 460 | 475 | 459 | 462 | 1,489,000 | 2,310 |
| 1985-08-06 | 478 | 478 | 460 | 460 | 1,658,000 | 2,300 |
| 1985-08-05 | 485 | 485 | 475 | 478 | 967,000 | 2,390 |
| 1985-08-03 | 493 | 493 | 476 | 480 | 2,878,000 | 2,400 |
| 1985-08-02 | 480 | 500 | 471 | 488 | 15,345,000 | 2,440 |
| 1985-08-01 | 465 | 490 | 460 | 481 | 11,136,000 | 2,405 |
| 1985-07-31 | 440 | 465 | 437 | 465 | 1,569,000 | 2,325 |
| 1985-07-30 | 450 | 453 | 442 | 445 | 769,000 | 2,225 |
| 1985-07-29 | 450 | 455 | 448 | 450 | 539,000 | 2,250 |
| 1985-07-27 | 448 | 455 | 445 | 450 | 276,000 | 2,250 |
| 1985-07-26 | 450 | 450 | 440 | 443 | 917,000 | 2,215 |
| 1985-07-25 | 448 | 450 | 447 | 450 | 716,000 | 2,250 |
| 1985-07-24 | 450 | 454 | 447 | 447 | 1,262,000 | 2,235 |
| 1985-07-23 | 449 | 455 | 448 | 449 | 559,000 | 2,245 |
| 1985-07-22 | 452 | 452 | 447 | 447 | 378,000 | 2,235 |
| 1985-07-20 | 446 | 455 | 446 | 447 | 562,000 | 2,235 |
| 1985-07-19 | 455 | 458 | 449 | 451 | 420,000 | 2,255 |
| 1985-07-18 | 465 | 465 | 450 | 450 | 794,000 | 2,250 |
| 1985-07-17 | 445 | 460 | 444 | 455 | 1,289,000 | 2,275 |
| 1985-07-16 | 433 | 444 | 432 | 440 | 890,000 | 2,200 |
| 1985-07-15 | 445 | 445 | 425 | 433 | 986,000 | 2,165 |
| 1985-07-12 | 450 | 454 | 445 | 447 | 490,000 | 2,235 |
| 1985-07-11 | 465 | 469 | 450 | 450 | 1,367,000 | 2,250 |
| 1985-07-10 | 475 | 476 | 468 | 470 | 1,297,000 | 2,350 |
| 1985-07-09 | 470 | 482 | 470 | 475 | 1,062,000 | 2,375 |
| 1985-07-08 | 473 | 475 | 468 | 468 | 1,135,000 | 2,340 |
| 1985-07-06 | 472 | 475 | 468 | 468 | 510,000 | 2,340 |
| 1985-07-05 | 480 | 483 | 466 | 467 | 1,697,000 | 2,335 |
| 1985-07-04 | 477 | 480 | 476 | 480 | 1,381,000 | 2,400 |
| 1985-07-03 | 481 | 484 | 478 | 480 | 1,178,000 | 2,400 |
| 1985-07-02 | 484 | 488 | 482 | 483 | 1,762,000 | 2,415 |
| 1985-07-01 | 485 | 493 | 481 | 485 | 3,446,000 | 2,425 |
| 1985-06-29 | 482 | 483 | 476 | 480 | 1,126,000 | 2,400 |
| 1985-06-28 | 485 | 486 | 480 | 482 | 2,703,000 | 2,410 |
| 1985-06-27 | 494 | 494 | 481 | 485 | 2,663,000 | 2,425 |
| 1985-06-26 | 496 | 498 | 491 | 491 | 15,949,000 | 2,455 |
| 1985-06-25 | 482 | 492 | 478 | 491 | 10,019,000 | 2,455 |
| 1985-06-24 | 473 | 482 | 473 | 478 | 2,205,000 | 2,390 |
| 1985-06-22 | 478 | 478 | 472 | 472 | 891,000 | 2,360 |
| 1985-06-21 | 482 | 483 | 472 | 473 | 3,347,000 | 2,365 |
| 1985-06-20 | 486 | 494 | 482 | 487 | 12,796,000 | 2,435 |
| 1985-06-19 | 478 | 488 | 475 | 486 | 24,159,000 | 2,430 |
| 1985-06-18 | 461 | 487 | 459 | 478 | 11,635,000 | 2,390 |
| 1985-06-17 | 450 | 457 | 448 | 456 | 1,945,000 | 2,280 |
| 1985-06-15 | 448 | 450 | 447 | 450 | 299,000 | 2,250 |
| 1985-06-14 | 448 | 450 | 446 | 446 | 630,000 | 2,230 |
| 1985-06-13 | 452 | 452 | 446 | 447 | 851,000 | 2,235 |
| 1985-06-12 | 450 | 454 | 450 | 451 | 913,000 | 2,255 |
| 1985-06-11 | 455 | 457 | 450 | 450 | 1,627,000 | 2,250 |
| 1985-06-10 | 447 | 455 | 447 | 453 | 874,000 | 2,265 |
| 1985-06-07 | 444 | 446 | 442 | 442 | 596,000 | 2,210 |
| 1985-06-06 | 446 | 447 | 441 | 446 | 496,000 | 2,230 |
| 1985-06-05 | 447 | 455 | 445 | 449 | 2,040,000 | 2,245 |
| 1985-06-04 | 441 | 447 | 441 | 443 | 779,000 | 2,215 |
| 1985-06-03 | 455 | 455 | 445 | 445 | 823,000 | 2,225 |
| 1985-06-01 | 456 | 460 | 455 | 457 | 812,000 | 2,285 |
| 1985-05-31 | 453 | 458 | 450 | 458 | 1,784,000 | 2,290 |
| 1985-05-30 | 458 | 460 | 445 | 450 | 1,661,000 | 2,250 |
| 1985-05-29 | 462 | 462 | 451 | 458 | 3,101,000 | 2,290 |
| 1985-05-28 | 450 | 465 | 446 | 462 | 2,977,000 | 2,310 |
| 1985-05-27 | 440 | 450 | 438 | 448 | 507,000 | 2,240 |
| 1985-05-25 | 440 | 442 | 438 | 439 | 387,000 | 2,195 |
| 1985-05-24 | 440 | 442 | 436 | 438 | 1,132,000 | 2,190 |
| 1985-05-23 | 442 | 444 | 440 | 442 | 949,000 | 2,210 |
| 1985-05-22 | 440 | 443 | 440 | 440 | 409,000 | 2,200 |
| 1985-05-21 | 441 | 450 | 440 | 440 | 822,000 | 2,200 |
| 1985-05-20 | 444 | 444 | 438 | 438 | 618,000 | 2,190 |
| 1985-05-18 | 440 | 455 | 437 | 440 | 1,361,000 | 2,200 |
| 1985-05-17 | 430 | 440 | 429 | 433 | 1,491,000 | 2,165 |
| 1985-05-16 | 432 | 432 | 430 | 431 | 795,000 | 2,155 |
| 1985-05-15 | 434 | 438 | 432 | 433 | 1,304,000 | 2,165 |
| 1985-05-14 | 434 | 435 | 433 | 434 | 464,000 | 2,170 |
| 1985-05-13 | 434 | 437 | 434 | 434 | 326,000 | 2,170 |
| 1985-05-10 | 433 | 439 | 432 | 439 | 811,000 | 2,195 |
| 1985-05-09 | 436 | 437 | 435 | 435 | 341,000 | 2,175 |
| 1985-05-08 | 432 | 435 | 432 | 432 | 832,000 | 2,160 |
| 1985-05-07 | 438 | 439 | 437 | 437 | 494,000 | 2,185 |
| 1985-05-04 | 440 | 440 | 438 | 439 | 383,000 | 2,195 |
| 1985-05-02 | 442 | 445 | 441 | 441 | 376,000 | 2,205 |
| 1985-05-01 | 439 | 443 | 435 | 442 | 549,000 | 2,210 |
| 1985-04-30 | 436 | 438 | 434 | 434 | 874,000 | 2,170 |
| 1985-04-27 | 439 | 441 | 437 | 437 | 287,000 | 2,185 |
| 1985-04-26 | 434 | 439 | 432 | 439 | 1,037,000 | 2,195 |
| 1985-04-25 | 432 | 436 | 431 | 435 | 695,000 | 2,175 |
| 1985-04-24 | 431 | 435 | 430 | 431 | 681,000 | 2,155 |
| 1985-04-23 | 438 | 443 | 433 | 434 | 574,000 | 2,170 |
| 1985-04-22 | 433 | 445 | 433 | 438 | 257,000 | 2,190 |
| 1985-04-20 | 430 | 440 | 430 | 435 | 442,000 | 2,175 |
| 1985-04-19 | 430 | 433 | 427 | 431 | 826,000 | 2,155 |
| 1985-04-18 | 439 | 442 | 430 | 432 | 839,000 | 2,160 |
| 1985-04-17 | 432 | 443 | 432 | 438 | 1,461,000 | 2,190 |
| 1985-04-16 | 457 | 458 | 435 | 437 | 1,428,000 | 2,185 |
| 1985-04-15 | 463 | 463 | 456 | 458 | 550,000 | 2,290 |
| 1985-04-12 | 463 | 465 | 460 | 464 | 1,372,000 | 2,320 |
| 1985-04-11 | 466 | 470 | 463 | 463 | 1,538,000 | 2,315 |
| 1985-04-10 | 465 | 470 | 465 | 466 | 1,251,000 | 2,330 |
| 1985-04-09 | 464 | 472 | 464 | 470 | 1,471,000 | 2,350 |
| 1985-04-08 | 463 | 470 | 463 | 469 | 993,000 | 2,345 |
| 1985-04-06 | 463 | 470 | 463 | 468 | 932,000 | 2,340 |
| 1985-04-05 | 467 | 470 | 461 | 461 | 1,658,000 | 2,305 |
| 1985-04-04 | 478 | 478 | 468 | 473 | 3,629,000 | 2,365 |
| 1985-04-03 | 472 | 478 | 465 | 478 | 5,723,000 | 2,390 |
| 1985-04-02 | 475 | 477 | 469 | 471 | 5,654,000 | 2,355 |
| 1985-04-01 | 475 | 483 | 473 | 473 | 9,438,000 | 2,365 |
| 1985-03-30 | 463 | 475 | 461 | 475 | 11,434,000 | 2,375 |
| 1985-03-29 | 456 | 464 | 456 | 460 | 7,750,000 | 2,300 |
| 1985-03-28 | 458 | 462 | 451 | 451 | 7,737,000 | 2,255 |
| 1985-03-27 | 434 | 460 | 434 | 450 | 5,526,000 | 2,250 |
| 1985-03-26 | 433 | 435 | 430 | 435 | 1,211,000 | 2,175 |
| 1985-03-25 | 435 | 437 | 433 | 433 | 688,000 | 2,165 |
| 1985-03-23 | 431 | 435 | 431 | 435 | 283,000 | 2,175 |
| 1985-03-22 | 434 | 436 | 430 | 430 | 1,196,000 | 2,150 |
| 1985-03-20 | 432 | 438 | 432 | 434 | 738,000 | 2,170 |
| 1985-03-19 | 434 | 435 | 431 | 433 | 1,090,000 | 2,165 |
| 1985-03-18 | 436 | 436 | 433 | 433 | 624,000 | 2,165 |
| 1985-03-16 | 435 | 438 | 435 | 436 | 625,000 | 2,180 |
| 1985-03-15 | 435 | 440 | 435 | 435 | 711,000 | 2,175 |
| 1985-03-14 | 439 | 440 | 433 | 439 | 606,000 | 2,195 |
| 1985-03-13 | 432 | 438 | 431 | 438 | 768,000 | 2,190 |
| 1985-03-12 | 427 | 433 | 427 | 431 | 814,000 | 2,155 |
| 1985-03-11 | 440 | 442 | 430 | 431 | 713,000 | 2,155 |
| 1985-03-08 | 435 | 438 | 430 | 435 | 1,043,000 | 2,175 |
| 1985-03-07 | 440 | 443 | 435 | 439 | 1,109,000 | 2,195 |
| 1985-03-06 | 432 | 440 | 431 | 440 | 1,678,000 | 2,200 |
| 1985-03-05 | 435 | 438 | 430 | 432 | 1,819,000 | 2,160 |
| 1985-03-04 | 438 | 438 | 433 | 433 | 2,145,000 | 2,165 |
| 1985-03-02 | 437 | 444 | 435 | 438 | 1,017,000 | 2,190 |
| 1985-03-01 | 434 | 436 | 430 | 433 | 1,335,000 | 2,165 |
| 1985-02-28 | 427 | 433 | 426 | 430 | 1,156,000 | 2,150 |
| 1985-02-27 | 430 | 433 | 426 | 433 | 731,000 | 2,165 |
| 1985-02-26 | 432 | 438 | 430 | 433 | 1,379,000 | 2,165 |
| 1985-02-25 | 435 | 435 | 432 | 435 | 580,000 | 2,175 |
| 1985-02-23 | 438 | 438 | 432 | 432 | 244,000 | 2,160 |
| 1985-02-22 | 439 | 439 | 433 | 439 | 680,000 | 2,195 |
| 1985-02-21 | 440 | 444 | 435 | 439 | 1,050,000 | 2,195 |
| 1985-02-20 | 438 | 440 | 437 | 440 | 785,000 | 2,200 |
| 1985-02-19 | 440 | 440 | 435 | 436 | 955,000 | 2,180 |
| 1985-02-18 | 435 | 439 | 434 | 435 | 1,072,000 | 2,175 |
| 1985-02-16 | 435 | 440 | 435 | 440 | 483,000 | 2,200 |
| 1985-02-15 | 437 | 439 | 431 | 432 | 1,239,000 | 2,160 |
| 1985-02-14 | 434 | 440 | 432 | 435 | 1,311,000 | 2,175 |
| 1985-02-13 | 434 | 439 | 431 | 439 | 944,000 | 2,195 |
| 1985-02-12 | 440 | 440 | 435 | 439 | 1,706,000 | 2,195 |
| 1985-02-08 | 440 | 444 | 438 | 439 | 1,969,000 | 2,195 |
| 1985-02-07 | 444 | 449 | 436 | 440 | 1,553,000 | 2,200 |
| 1985-02-06 | 460 | 460 | 447 | 453 | 8,540,000 | 2,265 |
| 1985-02-05 | 441 | 443 | 432 | 440 | 1,383,000 | 2,200 |
| 1985-02-04 | 449 | 454 | 441 | 444 | 1,474,000 | 2,220 |
| 1985-02-02 | 457 | 457 | 446 | 454 | 2,494,000 | 2,270 |
| 1985-02-01 | 450 | 454 | 440 | 452 | 4,648,000 | 2,260 |
| 1985-01-31 | 440 | 452 | 437 | 446 | 2,877,000 | 2,230 |
| 1985-01-30 | 436 | 439 | 433 | 435 | 1,838,000 | 2,175 |
| 1985-01-29 | 433 | 439 | 431 | 431 | 3,068,000 | 2,155 |
| 1985-01-28 | 429 | 435 | 428 | 429 | 757,000 | 2,145 |
| 1985-01-26 | 430 | 434 | 428 | 428 | 1,043,000 | 2,140 |
| 1985-01-25 | 435 | 439 | 430 | 433 | 2,114,000 | 2,165 |
| 1985-01-24 | 440 | 442 | 435 | 435 | 628,000 | 2,175 |
| 1985-01-23 | 435 | 439 | 434 | 439 | 1,420,000 | 2,195 |
| 1985-01-22 | 443 | 445 | 432 | 435 | 2,333,000 | 2,175 |
| 1985-01-21 | 445 | 446 | 435 | 438 | 1,342,000 | 2,190 |
| 1985-01-19 | 447 | 448 | 441 | 445 | 1,089,000 | 2,225 |
| 1985-01-18 | 450 | 455 | 444 | 448 | 2,683,000 | 2,240 |
| 1985-01-17 | 459 | 459 | 450 | 456 | 4,537,000 | 2,280 |
| 1985-01-16 | 469 | 472 | 462 | 464 | 15,907,000 | 2,320 |
| 1985-01-14 | 462 | 464 | 456 | 463 | 12,783,000 | 2,315 |
| 1985-01-11 | 445 | 466 | 445 | 459 | 29,839,000 | 2,295 |
| 1985-01-10 | 445 | 445 | 439 | 444 | 5,527,000 | 2,220 |
| 1985-01-09 | 443 | 446 | 438 | 440 | 5,581,000 | 2,200 |
| 1985-01-08 | 437 | 439 | 435 | 438 | 3,217,000 | 2,190 |
| 1985-01-07 | 440 | 441 | 431 | 437 | 2,614,000 | 2,185 |
| 1985-01-05 | 447 | 448 | 438 | 438 | 7,147,000 | 2,190 |
| 1985-01-04 | 436 | 444 | 433 | 443 | 9,724,000 | 2,215 |
分割・併合履歴 ： [2016-09-28]1株→0.2株