3521 エコナックホールディングス(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 | 892 | 895 | 884 | 895 | 11,000 | 3,580 |
| 1985-12-27 | 901 | 903 | 881 | 882 | 91,000 | 3,528 |
| 1985-12-26 | 908 | 910 | 899 | 899 | 62,000 | 3,596 |
| 1985-12-25 | 872 | 905 | 872 | 898 | 156,000 | 3,592 |
| 1985-12-24 | 854 | 862 | 846 | 862 | 36,000 | 3,448 |
| 1985-12-21 | 889 | 890 | 884 | 884 | 26,000 | 3,536 |
| 1985-12-20 | 904 | 905 | 890 | 895 | 21,000 | 3,580 |
| 1985-12-19 | 910 | 911 | 894 | 894 | 62,000 | 3,576 |
| 1985-12-18 | 930 | 935 | 900 | 900 | 147,000 | 3,600 |
| 1985-12-17 | 900 | 920 | 897 | 920 | 147,000 | 3,680 |
| 1985-12-16 | 860 | 910 | 850 | 910 | 76,000 | 3,640 |
| 1985-12-13 | 835 | 860 | 835 | 860 | 53,000 | 3,440 |
| 1985-12-12 | 850 | 850 | 830 | 840 | 35,000 | 3,360 |
| 1985-12-11 | 840 | 850 | 837 | 840 | 20,000 | 3,360 |
| 1985-12-10 | 856 | 860 | 836 | 836 | 37,000 | 3,344 |
| 1985-12-09 | 860 | 865 | 859 | 861 | 23,000 | 3,444 |
| 1985-12-07 | 867 | 875 | 867 | 867 | 10,000 | 3,468 |
| 1985-12-06 | 890 | 890 | 880 | 880 | 22,000 | 3,520 |
| 1985-12-05 | 889 | 898 | 884 | 890 | 17,000 | 3,560 |
| 1985-12-04 | 919 | 919 | 890 | 890 | 81,000 | 3,560 |
| 1985-12-03 | 829 | 927 | 828 | 924 | 228,000 | 3,696 |
| 1985-12-02 | 808 | 830 | 798 | 830 | 74,000 | 3,320 |
| 1985-11-30 | 820 | 820 | 800 | 805 | 51,000 | 3,220 |
| 1985-11-29 | 815 | 817 | 795 | 817 | 23,000 | 3,268 |
| 1985-11-28 | 791 | 803 | 791 | 803 | 26,000 | 3,212 |
| 1985-11-27 | 775 | 776 | 775 | 776 | 8,000 | 3,104 |
| 1985-11-26 | 770 | 775 | 770 | 775 | 10,000 | 3,100 |
| 1985-11-25 | 771 | 771 | 769 | 771 | 21,000 | 3,084 |
| 1985-11-22 | 772 | 775 | 768 | 770 | 78,000 | 3,080 |
| 1985-11-21 | 790 | 800 | 771 | 771 | 59,000 | 3,084 |
| 1985-11-20 | 781 | 800 | 780 | 798 | 24,000 | 3,192 |
| 1985-11-19 | 795 | 796 | 780 | 780 | 23,000 | 3,120 |
| 1985-11-18 | 780 | 795 | 780 | 790 | 10,000 | 3,160 |
| 1985-11-16 | 780 | 780 | 770 | 776 | 15,000 | 3,104 |
| 1985-11-15 | 780 | 781 | 780 | 780 | 15,000 | 3,120 |
| 1985-11-14 | 799 | 799 | 780 | 790 | 19,000 | 3,160 |
| 1985-11-13 | 770 | 800 | 770 | 800 | 21,000 | 3,200 |
| 1985-11-12 | 786 | 788 | 770 | 770 | 44,000 | 3,080 |
| 1985-11-11 | 808 | 809 | 790 | 790 | 33,000 | 3,160 |
| 1985-11-08 | 815 | 815 | 800 | 809 | 42,000 | 3,236 |
| 1985-11-07 | 790 | 805 | 788 | 805 | 30,000 | 3,220 |
| 1985-11-06 | 818 | 818 | 801 | 801 | 7,000 | 3,204 |
| 1985-11-05 | 828 | 828 | 819 | 819 | 16,000 | 3,276 |
| 1985-11-02 | 830 | 830 | 827 | 827 | 24,000 | 3,308 |
| 1985-11-01 | 831 | 835 | 820 | 828 | 52,000 | 3,312 |
| 1985-10-31 | 810 | 817 | 810 | 817 | 37,000 | 3,268 |
| 1985-10-30 | 720 | 763 | 720 | 763 | 38,000 | 3,052 |
| 1985-10-29 | 770 | 770 | 720 | 720 | 49,000 | 2,880 |
| 1985-10-28 | 776 | 780 | 770 | 770 | 30,000 | 3,080 |
| 1985-10-26 | 770 | 780 | 770 | 775 | 13,000 | 3,100 |
| 1985-10-25 | 799 | 799 | 775 | 775 | 51,000 | 3,100 |
| 1985-10-21 | 957 | 971 | 950 | 950 | 222,000 | 3,800 |
| 1985-10-17 | 810 | 816 | 810 | 816 | 148,000 | 3,264 |
| 1985-10-16 | 707 | 710 | 707 | 710 | 25,000 | 2,840 |
| 1985-10-15 | 690 | 700 | 685 | 697 | 53,000 | 2,788 |
| 1985-10-14 | 690 | 690 | 670 | 670 | 33,000 | 2,680 |
| 1985-10-11 | 690 | 690 | 670 | 670 | 43,000 | 2,680 |
| 1985-10-09 | 687 | 690 | 680 | 690 | 24,000 | 2,760 |
| 1985-10-08 | 680 | 690 | 670 | 690 | 49,000 | 2,760 |
| 1985-10-07 | 715 | 715 | 690 | 690 | 42,000 | 2,760 |
| 1985-10-05 | 715 | 715 | 700 | 710 | 36,000 | 2,840 |
| 1985-10-04 | 710 | 720 | 705 | 705 | 109,000 | 2,820 |
| 1985-10-03 | 730 | 730 | 730 | 730 | 69,000 | 2,920 |
| 1985-10-02 | 822 | 822 | 800 | 800 | 26,000 | 3,200 |
| 1985-10-01 | 870 | 870 | 840 | 840 | 30,000 | 3,360 |
| 1985-09-30 | 908 | 908 | 850 | 860 | 37,000 | 3,440 |
| 1985-09-28 | 905 | 908 | 905 | 908 | 3,000 | 3,632 |
| 1985-09-27 | 909 | 909 | 900 | 905 | 14,000 | 3,620 |
| 1985-09-26 | 875 | 899 | 875 | 899 | 11,000 | 3,596 |
| 1985-09-25 | 866 | 871 | 866 | 870 | 24,000 | 3,480 |
| 1985-09-24 | 863 | 880 | 860 | 866 | 26,000 | 3,464 |
| 1985-09-21 | 860 | 875 | 860 | 862 | 32,000 | 3,448 |
| 1985-09-20 | 920 | 920 | 880 | 880 | 79,000 | 3,520 |
| 1985-09-19 | 949 | 950 | 947 | 947 | 16,000 | 3,788 |
| 1985-09-18 | 980 | 980 | 954 | 954 | 21,000 | 3,816 |
| 1985-09-17 | 1,000 | 1,000 | 991 | 991 | 21,000 | 3,964 |
| 1985-09-13 | 1,000 | 1,000 | 998 | 1,000 | 70,000 | 4,000 |
| 1985-09-12 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 | 4,040 |
| 1985-09-11 | 1,020 | 1,020 | 1,010 | 1,010 | 50,000 | 4,040 |
| 1985-09-10 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 | 4,000 |
| 1985-09-09 | 1,030 | 1,030 | 1,020 | 1,020 | 42,000 | 4,080 |
| 1985-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 4,120 |
| 1985-09-06 | 1,030 | 1,060 | 1,030 | 1,060 | 30,000 | 4,240 |
| 1985-09-05 | 1,050 | 1,050 | 1,040 | 1,040 | 50,000 | 4,160 |
| 1985-09-04 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 4,360 |
| 1985-09-03 | 1,050 | 1,080 | 1,050 | 1,080 | 21,000 | 4,320 |
| 1985-09-02 | 1,130 | 1,130 | 1,040 | 1,050 | 21,000 | 4,200 |
| 1985-08-31 | 1,100 | 1,150 | 1,100 | 1,140 | 77,000 | 4,560 |
| 1985-08-30 | 1,070 | 1,120 | 1,070 | 1,110 | 100,000 | 4,440 |
| 1985-08-29 | 1,030 | 1,060 | 1,030 | 1,060 | 6,000 | 4,240 |
| 1985-08-28 | 1,040 | 1,050 | 1,040 | 1,040 | 14,000 | 4,160 |
| 1985-08-27 | 1,020 | 1,050 | 1,020 | 1,050 | 12,000 | 4,200 |
| 1985-08-26 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 4,120 |
| 1985-08-24 | 1,080 | 1,080 | 1,060 | 1,060 | 16,000 | 4,240 |
| 1985-08-23 | 1,080 | 1,100 | 1,080 | 1,100 | 29,000 | 4,400 |
| 1985-08-22 | 1,040 | 1,070 | 1,040 | 1,070 | 42,000 | 4,280 |
| 1985-08-21 | 1,030 | 1,050 | 1,030 | 1,050 | 34,000 | 4,200 |
| 1985-08-20 | 1,030 | 1,040 | 1,030 | 1,030 | 22,000 | 4,120 |
| 1985-08-19 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 4,160 |
| 1985-08-17 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 4,160 |
| 1985-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,200 |
| 1985-08-15 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 4,280 |
| 1985-08-14 | 1,010 | 1,100 | 1,010 | 1,100 | 94,000 | 4,400 |
| 1985-08-13 | 1,000 | 1,030 | 1,000 | 1,010 | 55,000 | 4,040 |
| 1985-08-12 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 4,040 |
| 1985-08-09 | 1,000 | 1,010 | 1,000 | 1,010 | 44,000 | 4,040 |
| 1985-08-08 | 1,040 | 1,040 | 1,000 | 1,000 | 55,000 | 4,000 |
| 1985-08-07 | 1,040 | 1,050 | 1,030 | 1,050 | 45,000 | 4,200 |
| 1985-08-06 | 1,060 | 1,060 | 1,040 | 1,050 | 27,000 | 4,200 |
| 1985-08-05 | 1,060 | 1,060 | 1,050 | 1,060 | 32,000 | 4,240 |
| 1985-08-03 | 1,060 | 1,070 | 1,050 | 1,060 | 52,000 | 4,240 |
| 1985-08-02 | 1,080 | 1,080 | 1,060 | 1,060 | 18,000 | 4,240 |
| 1985-08-01 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 4,320 |
| 1985-07-31 | 1,110 | 1,110 | 1,100 | 1,110 | 25,000 | 4,440 |
| 1985-07-30 | 1,090 | 1,190 | 1,080 | 1,190 | 159,000 | 4,760 |
| 1985-07-29 | 1,030 | 1,130 | 1,030 | 1,130 | 67,000 | 4,520 |
| 1985-07-27 | 1,060 | 1,060 | 1,030 | 1,030 | 24,000 | 4,120 |
| 1985-07-26 | 1,060 | 1,070 | 1,040 | 1,040 | 32,000 | 4,160 |
| 1985-07-25 | 1,070 | 1,070 | 1,050 | 1,070 | 38,000 | 4,280 |
| 1985-07-24 | 1,070 | 1,070 | 1,040 | 1,050 | 52,000 | 4,200 |
| 1985-07-23 | 1,090 | 1,090 | 1,030 | 1,050 | 89,000 | 4,200 |
| 1985-07-22 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 4,400 |
| 1985-07-20 | 1,170 | 1,180 | 1,150 | 1,150 | 20,000 | 4,600 |
| 1985-07-19 | 1,070 | 1,150 | 1,070 | 1,150 | 33,000 | 4,600 |
| 1985-07-18 | 1,100 | 1,100 | 1,050 | 1,050 | 29,000 | 4,200 |
| 1985-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 4,400 |
| 1985-07-16 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 | 4,600 |
| 1985-07-15 | 1,150 | 1,200 | 1,150 | 1,200 | 55,000 | 4,800 |
| 1985-07-12 | 1,130 | 1,140 | 1,050 | 1,140 | 53,000 | 4,560 |
| 1985-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 4,560 |
| 1985-07-10 | 1,160 | 1,170 | 1,140 | 1,140 | 11,000 | 4,560 |
| 1985-07-09 | 1,130 | 1,190 | 1,130 | 1,180 | 22,000 | 4,720 |
| 1985-07-08 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 | 4,400 |
| 1985-07-06 | 1,180 | 1,180 | 1,150 | 1,150 | 52,000 | 4,600 |
| 1985-07-05 | 1,170 | 1,200 | 1,150 | 1,200 | 13,000 | 4,800 |
| 1985-07-04 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 4,680 |
| 1985-07-03 | 1,180 | 1,220 | 1,180 | 1,220 | 7,000 | 4,880 |
| 1985-07-02 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 4,800 |
| 1985-07-01 | 1,160 | 1,170 | 1,140 | 1,150 | 25,000 | 4,600 |
| 1985-06-29 | 1,160 | 1,160 | 1,150 | 1,150 | 10,000 | 4,600 |
| 1985-06-28 | 1,170 | 1,180 | 1,170 | 1,170 | 24,000 | 4,680 |
| 1985-06-27 | 1,210 | 1,210 | 1,160 | 1,200 | 38,000 | 4,800 |
| 1985-06-26 | 1,220 | 1,220 | 1,190 | 1,200 | 30,000 | 4,800 |
| 1985-06-25 | 1,190 | 1,200 | 1,190 | 1,200 | 15,000 | 4,800 |
| 1985-06-24 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 4,840 |
| 1985-06-22 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 4,960 |
| 1985-06-21 | 1,210 | 1,260 | 1,210 | 1,240 | 31,000 | 4,960 |
| 1985-06-20 | 1,200 | 1,220 | 1,190 | 1,190 | 12,000 | 4,760 |
| 1985-06-19 | 1,230 | 1,230 | 1,200 | 1,200 | 26,000 | 4,800 |
| 1985-06-18 | 1,220 | 1,250 | 1,210 | 1,210 | 40,000 | 4,840 |
| 1985-06-17 | 1,220 | 1,220 | 1,220 | 1,220 | 19,000 | 4,880 |
| 1985-06-15 | 1,220 | 1,220 | 1,210 | 1,210 | 16,000 | 4,840 |
| 1985-06-14 | 1,210 | 1,280 | 1,200 | 1,280 | 34,000 | 5,120 |
| 1985-06-13 | 1,210 | 1,220 | 1,200 | 1,210 | 21,000 | 4,840 |
| 1985-06-12 | 1,230 | 1,230 | 1,200 | 1,200 | 18,000 | 4,800 |
| 1985-06-11 | 1,240 | 1,240 | 1,220 | 1,230 | 6,000 | 4,920 |
| 1985-06-10 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 | 4,960 |
| 1985-06-07 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 5,000 |
| 1985-06-06 | 1,260 | 1,310 | 1,260 | 1,310 | 11,000 | 5,240 |
| 1985-06-05 | 1,230 | 1,240 | 1,190 | 1,240 | 26,000 | 4,960 |
| 1985-06-04 | 1,230 | 1,230 | 1,220 | 1,230 | 19,000 | 4,920 |
| 1985-06-03 | 1,270 | 1,270 | 1,230 | 1,230 | 28,000 | 4,920 |
| 1985-06-01 | 1,290 | 1,290 | 1,260 | 1,260 | 13,000 | 5,040 |
| 1985-05-31 | 1,320 | 1,320 | 1,280 | 1,290 | 27,000 | 5,160 |
| 1985-05-30 | 1,380 | 1,380 | 1,330 | 1,330 | 5,000 | 5,320 |
| 1985-05-29 | 1,370 | 1,370 | 1,340 | 1,370 | 17,000 | 5,480 |
| 1985-05-28 | 1,330 | 1,370 | 1,330 | 1,370 | 19,000 | 5,480 |
| 1985-05-27 | 1,320 | 1,340 | 1,300 | 1,310 | 31,000 | 5,240 |
| 1985-05-25 | 1,360 | 1,360 | 1,320 | 1,320 | 18,000 | 5,280 |
| 1985-05-24 | 1,370 | 1,370 | 1,350 | 1,360 | 21,000 | 5,440 |
| 1985-05-23 | 1,330 | 1,420 | 1,330 | 1,380 | 52,000 | 5,520 |
| 1985-05-22 | 1,300 | 1,320 | 1,280 | 1,280 | 115,000 | 5,120 |
| 1985-05-21 | 1,350 | 1,350 | 1,320 | 1,320 | 23,000 | 5,280 |
| 1985-05-20 | 1,390 | 1,390 | 1,350 | 1,350 | 60,000 | 5,400 |
| 1985-05-18 | 1,410 | 1,420 | 1,390 | 1,410 | 31,000 | 5,640 |
| 1985-05-17 | 1,400 | 1,410 | 1,370 | 1,410 | 137,000 | 5,640 |
| 1985-05-16 | 1,380 | 1,400 | 1,370 | 1,390 | 39,000 | 5,560 |
| 1985-05-15 | 1,420 | 1,420 | 1,360 | 1,380 | 97,000 | 5,520 |
| 1985-05-14 | 1,460 | 1,470 | 1,390 | 1,410 | 197,000 | 5,640 |
| 1985-05-13 | 1,390 | 1,480 | 1,370 | 1,480 | 112,000 | 5,920 |
| 1985-05-10 | 1,300 | 1,390 | 1,290 | 1,370 | 80,000 | 5,480 |
| 1985-05-09 | 1,290 | 1,300 | 1,280 | 1,300 | 27,000 | 5,200 |
| 1985-05-08 | 1,280 | 1,300 | 1,270 | 1,300 | 28,000 | 5,200 |
| 1985-05-07 | 1,290 | 1,310 | 1,290 | 1,300 | 56,000 | 5,200 |
| 1985-05-04 | 1,290 | 1,300 | 1,290 | 1,290 | 43,000 | 5,160 |
| 1985-05-02 | 1,280 | 1,300 | 1,270 | 1,300 | 33,000 | 5,200 |
| 1985-05-01 | 1,260 | 1,290 | 1,250 | 1,290 | 62,000 | 5,160 |
| 1985-04-30 | 1,280 | 1,280 | 1,240 | 1,280 | 26,000 | 5,120 |
| 1985-04-27 | 1,260 | 1,280 | 1,250 | 1,280 | 28,000 | 5,120 |
| 1985-04-26 | 1,320 | 1,320 | 1,270 | 1,270 | 70,000 | 5,080 |
| 1985-04-25 | 1,260 | 1,310 | 1,260 | 1,300 | 42,000 | 5,200 |
| 1985-04-24 | 1,250 | 1,310 | 1,250 | 1,250 | 32,000 | 5,000 |
| 1985-04-23 | 1,200 | 1,270 | 1,200 | 1,270 | 64,000 | 5,080 |
| 1985-04-22 | 1,190 | 1,200 | 1,160 | 1,200 | 38,000 | 4,800 |
| 1985-04-20 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 4,800 |
| 1985-04-19 | 1,200 | 1,200 | 1,180 | 1,180 | 30,000 | 4,720 |
| 1985-04-18 | 1,200 | 1,200 | 1,180 | 1,200 | 43,000 | 4,800 |
| 1985-04-17 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 | 4,800 |
| 1985-04-16 | 1,230 | 1,250 | 1,230 | 1,230 | 17,000 | 4,920 |
| 1985-04-12 | 1,180 | 1,200 | 1,180 | 1,180 | 59,000 | 4,720 |
| 1985-04-11 | 1,220 | 1,220 | 1,160 | 1,160 | 25,000 | 4,640 |
| 1985-04-10 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 4,880 |
| 1985-04-09 | 1,270 | 1,270 | 1,250 | 1,250 | 26,000 | 5,000 |
| 1985-04-08 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 5,040 |
| 1985-04-06 | 1,270 | 1,270 | 1,250 | 1,250 | 51,000 | 5,000 |
| 1985-04-05 | 1,250 | 1,300 | 1,250 | 1,260 | 34,000 | 5,040 |
| 1985-04-04 | 1,260 | 1,260 | 1,260 | 1,260 | 16,000 | 5,040 |
| 1985-04-03 | 1,320 | 1,320 | 1,300 | 1,320 | 31,000 | 5,280 |
| 1985-04-02 | 1,270 | 1,350 | 1,260 | 1,310 | 91,000 | 5,240 |
| 1985-04-01 | 1,200 | 1,250 | 1,160 | 1,250 | 52,000 | 5,000 |
| 1985-03-30 | 1,260 | 1,270 | 1,140 | 1,140 | 28,000 | 4,560 |
| 1985-03-29 | 1,260 | 1,270 | 1,250 | 1,260 | 21,000 | 5,040 |
| 1985-03-28 | 1,270 | 1,280 | 1,260 | 1,260 | 11,000 | 5,040 |
| 1985-03-27 | 1,160 | 1,250 | 1,160 | 1,250 | 52,000 | 5,000 |
| 1985-03-26 | 1,160 | 1,160 | 1,100 | 1,140 | 76,000 | 4,560 |
| 1985-03-25 | 1,200 | 1,200 | 1,170 | 1,180 | 55,000 | 4,720 |
| 1985-03-23 | 1,260 | 1,260 | 1,200 | 1,200 | 39,000 | 4,800 |
| 1985-03-22 | 1,280 | 1,280 | 1,250 | 1,260 | 30,000 | 5,040 |
| 1985-03-20 | 1,300 | 1,330 | 1,280 | 1,280 | 47,000 | 5,120 |
| 1985-03-19 | 1,420 | 1,430 | 1,310 | 1,310 | 51,000 | 5,240 |
| 1985-03-18 | 1,450 | 1,450 | 1,420 | 1,420 | 32,000 | 5,680 |
| 1985-03-16 | 1,420 | 1,500 | 1,410 | 1,430 | 223,000 | 5,720 |
| 1985-03-15 | 1,480 | 1,550 | 1,380 | 1,380 | 189,000 | 5,520 |
| 1985-03-14 | 1,280 | 1,480 | 1,270 | 1,480 | 255,000 | 5,920 |
| 1985-03-13 | 1,290 | 1,290 | 1,260 | 1,280 | 18,000 | 5,120 |
| 1985-03-12 | 1,280 | 1,290 | 1,280 | 1,290 | 18,000 | 5,160 |
| 1985-03-11 | 1,310 | 1,330 | 1,250 | 1,260 | 131,000 | 5,040 |
| 1985-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 101,000 | 5,000 |
| 1985-03-07 | 1,160 | 1,180 | 1,050 | 1,050 | 144,000 | 4,200 |
| 1985-03-06 | 1,200 | 1,200 | 1,180 | 1,180 | 34,000 | 4,720 |
| 1985-03-05 | 1,250 | 1,250 | 1,200 | 1,200 | 23,000 | 4,800 |
| 1985-03-04 | 1,280 | 1,280 | 1,270 | 1,280 | 19,000 | 5,120 |
| 1985-03-02 | 1,280 | 1,280 | 1,270 | 1,280 | 12,000 | 5,120 |
| 1985-03-01 | 1,280 | 1,300 | 1,280 | 1,300 | 41,000 | 5,200 |
| 1985-02-28 | 1,300 | 1,330 | 1,270 | 1,280 | 104,000 | 5,120 |
| 1985-02-27 | 1,170 | 1,300 | 1,170 | 1,300 | 88,000 | 5,200 |
| 1985-02-26 | 1,220 | 1,220 | 1,170 | 1,170 | 23,000 | 4,680 |
| 1985-02-25 | 1,190 | 1,220 | 1,190 | 1,200 | 14,000 | 4,800 |
| 1985-02-23 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 4,800 |
| 1985-02-22 | 1,150 | 1,200 | 1,150 | 1,200 | 34,000 | 4,800 |
| 1985-02-21 | 1,150 | 1,170 | 1,110 | 1,110 | 39,000 | 4,440 |
| 1985-02-20 | 1,160 | 1,170 | 1,100 | 1,100 | 25,000 | 4,400 |
| 1985-02-19 | 1,150 | 1,160 | 1,140 | 1,150 | 29,000 | 4,600 |
| 1985-02-18 | 1,150 | 1,220 | 1,150 | 1,220 | 51,000 | 4,880 |
| 1985-02-16 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 4,880 |
| 1985-02-15 | 1,300 | 1,300 | 1,250 | 1,250 | 17,000 | 5,000 |
| 1985-02-14 | 1,270 | 1,300 | 1,270 | 1,300 | 37,000 | 5,200 |
| 1985-02-13 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 5,000 |
| 1985-02-12 | 1,200 | 1,230 | 1,200 | 1,230 | 19,000 | 4,920 |
| 1985-02-08 | 1,260 | 1,260 | 1,200 | 1,200 | 68,000 | 4,800 |
| 1985-02-07 | 1,230 | 1,250 | 1,180 | 1,240 | 63,000 | 4,960 |
| 1985-02-06 | 1,240 | 1,240 | 1,210 | 1,210 | 44,000 | 4,840 |
| 1985-02-05 | 1,260 | 1,290 | 1,210 | 1,220 | 88,000 | 4,880 |
| 1985-02-04 | 1,290 | 1,290 | 1,210 | 1,240 | 67,000 | 4,960 |
| 1985-02-02 | 1,320 | 1,350 | 1,300 | 1,350 | 47,000 | 5,400 |
| 1985-02-01 | 1,250 | 1,300 | 1,250 | 1,300 | 60,000 | 5,200 |
| 1985-01-31 | 1,250 | 1,250 | 1,200 | 1,250 | 36,000 | 5,000 |
| 1985-01-30 | 1,230 | 1,240 | 1,230 | 1,230 | 41,000 | 4,920 |
| 1985-01-29 | 1,270 | 1,270 | 1,270 | 1,270 | 21,000 | 5,080 |
| 1985-01-28 | 1,270 | 1,270 | 1,180 | 1,260 | 81,000 | 5,040 |
| 1985-01-26 | 1,250 | 1,280 | 1,250 | 1,250 | 54,000 | 5,000 |
| 1985-01-25 | 1,310 | 1,310 | 1,260 | 1,260 | 70,000 | 5,040 |
| 1985-01-24 | 1,350 | 1,350 | 1,300 | 1,330 | 123,000 | 5,320 |
| 1985-01-23 | 1,340 | 1,350 | 1,330 | 1,330 | 84,000 | 5,320 |
| 1985-01-22 | 1,350 | 1,350 | 1,330 | 1,350 | 103,000 | 5,400 |
| 1985-01-21 | 1,350 | 1,380 | 1,350 | 1,350 | 42,000 | 5,400 |
| 1985-01-19 | 1,320 | 1,350 | 1,300 | 1,350 | 71,000 | 5,400 |
| 1985-01-18 | 1,330 | 1,330 | 1,300 | 1,310 | 116,000 | 5,240 |
| 1985-01-17 | 1,400 | 1,400 | 1,350 | 1,350 | 182,000 | 5,400 |
| 1985-01-16 | 1,430 | 1,440 | 1,380 | 1,390 | 216,000 | 5,560 |
| 1985-01-14 | 1,470 | 1,500 | 1,420 | 1,470 | 595,000 | 5,880 |
| 1985-01-11 | 1,400 | 1,480 | 1,390 | 1,470 | 552,000 | 5,880 |
| 1985-01-10 | 1,270 | 1,350 | 1,230 | 1,340 | 441,000 | 5,360 |
| 1985-01-09 | 1,220 | 1,250 | 1,210 | 1,250 | 166,000 | 5,000 |
| 1985-01-08 | 1,140 | 1,210 | 1,130 | 1,210 | 208,000 | 4,840 |
| 1985-01-07 | 1,120 | 1,150 | 1,060 | 1,130 | 159,000 | 4,520 |
| 1985-01-05 | 1,080 | 1,180 | 1,070 | 1,180 | 103,000 | 4,720 |
| 1985-01-04 | 960 | 1,050 | 960 | 1,050 | 43,000 | 4,200 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
