3526 芦森工業(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 | 880 | 900 | 880 | 900 | 70,000 | 5,691.70 |
| 1985-12-27 | 886 | 890 | 885 | 889 | 406,000 | 5,622.13 |
| 1985-12-26 | 895 | 905 | 885 | 885 | 167,000 | 5,596.84 |
| 1985-12-25 | 890 | 895 | 888 | 890 | 92,000 | 5,628.46 |
| 1985-12-24 | 899 | 899 | 888 | 888 | 148,000 | 5,615.81 |
| 1985-12-23 | 910 | 915 | 895 | 895 | 159,000 | 5,660.08 |
| 1985-12-21 | 907 | 918 | 907 | 916 | 226,000 | 5,792.89 |
| 1985-12-20 | 900 | 905 | 890 | 905 | 386,000 | 5,723.32 |
| 1985-12-19 | 915 | 915 | 885 | 885 | 383,000 | 5,596.84 |
| 1985-12-18 | 910 | 918 | 892 | 905 | 694,000 | 5,723.32 |
| 1985-12-17 | 897 | 911 | 891 | 910 | 692,000 | 5,754.94 |
| 1985-12-16 | 890 | 895 | 887 | 894 | 378,000 | 5,653.75 |
| 1985-12-13 | 874 | 887 | 870 | 885 | 454,000 | 5,596.84 |
| 1985-12-12 | 880 | 880 | 866 | 866 | 183,000 | 5,476.68 |
| 1985-12-11 | 880 | 883 | 875 | 880 | 261,000 | 5,565.22 |
| 1985-12-10 | 889 | 889 | 871 | 873 | 477,000 | 5,520.95 |
| 1985-12-09 | 859 | 881 | 853 | 870 | 266,000 | 5,501.98 |
| 1985-12-07 | 830 | 845 | 830 | 845 | 153,000 | 5,343.87 |
| 1985-12-06 | 846 | 850 | 835 | 840 | 366,000 | 5,312.25 |
| 1985-12-05 | 890 | 890 | 875 | 876 | 210,000 | 5,539.92 |
| 1985-12-04 | 900 | 900 | 879 | 890 | 448,000 | 5,628.46 |
| 1985-12-03 | 885 | 910 | 879 | 895 | 1,261,000 | 5,660.08 |
| 1985-12-02 | 849 | 875 | 842 | 875 | 581,000 | 5,533.60 |
| 1985-11-30 | 846 | 848 | 841 | 846 | 250,000 | 5,350.20 |
| 1985-11-29 | 832 | 845 | 832 | 845 | 290,000 | 5,343.87 |
| 1985-11-28 | 845 | 845 | 820 | 829 | 231,000 | 5,242.69 |
| 1985-11-27 | 825 | 846 | 825 | 839 | 789,000 | 5,305.93 |
| 1985-11-26 | 785 | 820 | 780 | 818 | 281,000 | 5,173.12 |
| 1985-11-25 | 795 | 799 | 788 | 791 | 132,000 | 5,002.37 |
| 1985-11-22 | 796 | 799 | 792 | 795 | 148,000 | 5,027.67 |
| 1985-11-21 | 800 | 800 | 790 | 794 | 112,000 | 5,021.34 |
| 1985-11-20 | 813 | 813 | 795 | 795 | 120,000 | 5,027.67 |
| 1985-11-19 | 822 | 822 | 790 | 810 | 147,000 | 5,122.53 |
| 1985-11-18 | 835 | 835 | 810 | 812 | 188,000 | 5,135.18 |
| 1985-11-16 | 823 | 839 | 815 | 835 | 620,000 | 5,280.63 |
| 1985-11-15 | 785 | 825 | 785 | 824 | 1,494,000 | 5,211.07 |
| 1985-11-14 | 775 | 779 | 765 | 779 | 256,000 | 4,926.48 |
| 1985-11-13 | 780 | 784 | 771 | 779 | 711,000 | 4,926.48 |
| 1985-11-12 | 767 | 780 | 767 | 771 | 560,000 | 4,875.89 |
| 1985-11-11 | 764 | 765 | 750 | 765 | 126,000 | 4,837.94 |
| 1985-11-08 | 769 | 770 | 760 | 765 | 460,000 | 4,837.94 |
| 1985-11-07 | 745 | 766 | 740 | 766 | 201,000 | 4,844.27 |
| 1985-11-06 | 735 | 745 | 730 | 745 | 53,000 | 4,711.46 |
| 1985-11-05 | 739 | 743 | 728 | 741 | 54,000 | 4,686.17 |
| 1985-11-02 | 725 | 740 | 725 | 740 | 13,000 | 4,679.84 |
| 1985-11-01 | 707 | 723 | 707 | 708 | 37,000 | 4,477.47 |
| 1985-10-30 | 696 | 703 | 695 | 702 | 51,000 | 4,439.53 |
| 1985-10-29 | 700 | 700 | 695 | 695 | 28,000 | 4,395.26 |
| 1985-10-28 | 700 | 700 | 692 | 700 | 36,000 | 4,426.88 |
| 1985-10-26 | 700 | 700 | 700 | 700 | 11,000 | 4,426.88 |
| 1985-10-25 | 716 | 716 | 716 | 716 | 8,000 | 4,528.06 |
| 1985-10-24 | 720 | 720 | 716 | 716 | 14,000 | 4,528.06 |
| 1985-10-23 | 725 | 730 | 720 | 725 | 15,000 | 4,584.98 |
| 1985-10-22 | 730 | 731 | 730 | 730 | 36,000 | 4,616.60 |
| 1985-10-21 | 731 | 731 | 725 | 725 | 18,000 | 4,584.98 |
| 1985-10-19 | 730 | 730 | 720 | 720 | 9,000 | 4,553.36 |
| 1985-10-18 | 743 | 745 | 738 | 740 | 57,000 | 4,679.84 |
| 1985-10-17 | 747 | 747 | 740 | 744 | 43,000 | 4,705.14 |
| 1985-10-16 | 745 | 755 | 745 | 745 | 121,000 | 4,711.46 |
| 1985-10-15 | 747 | 750 | 740 | 748 | 73,000 | 4,730.43 |
| 1985-10-14 | 750 | 750 | 745 | 749 | 33,000 | 4,736.76 |
| 1985-10-11 | 727 | 750 | 727 | 750 | 62,000 | 4,743.08 |
| 1985-10-09 | 726 | 729 | 725 | 725 | 22,000 | 4,584.98 |
| 1985-10-08 | 725 | 730 | 725 | 730 | 10,000 | 4,616.60 |
| 1985-10-07 | 716 | 730 | 714 | 730 | 9,000 | 4,616.60 |
| 1985-10-05 | 710 | 715 | 710 | 715 | 17,000 | 4,521.74 |
| 1985-10-04 | 700 | 715 | 700 | 710 | 17,000 | 4,490.12 |
| 1985-10-03 | 712 | 712 | 697 | 700 | 34,000 | 4,426.88 |
| 1985-10-02 | 728 | 728 | 710 | 713 | 18,000 | 4,509.09 |
| 1985-10-01 | 734 | 740 | 730 | 731 | 41,000 | 4,622.92 |
| 1985-09-30 | 750 | 760 | 734 | 740 | 41,000 | 4,679.84 |
| 1985-09-28 | 745 | 756 | 745 | 750 | 35,000 | 4,743.08 |
| 1985-09-27 | 759 | 760 | 740 | 740 | 59,000 | 4,679.84 |
| 1985-09-26 | 765 | 765 | 755 | 760 | 230,000 | 4,806.32 |
| 1985-09-25 | 745 | 755 | 743 | 755 | 158,000 | 4,774.70 |
| 1985-09-24 | 740 | 745 | 740 | 743 | 59,000 | 4,698.81 |
| 1985-09-21 | 741 | 744 | 740 | 742 | 63,000 | 4,692.49 |
| 1985-09-20 | 731 | 740 | 731 | 738 | 131,000 | 4,667.19 |
| 1985-09-19 | 720 | 731 | 720 | 730 | 33,000 | 4,616.60 |
| 1985-09-18 | 716 | 716 | 715 | 715 | 3,000 | 4,521.74 |
| 1985-09-17 | 728 | 728 | 720 | 720 | 3,000 | 4,553.36 |
| 1985-09-13 | 714 | 730 | 714 | 729 | 11,000 | 4,610.28 |
| 1985-09-12 | 710 | 713 | 710 | 713 | 7,000 | 4,509.09 |
| 1985-09-11 | 722 | 725 | 711 | 711 | 11,000 | 4,496.44 |
| 1985-09-10 | 722 | 725 | 720 | 722 | 17,000 | 4,566.01 |
| 1985-09-09 | 706 | 720 | 706 | 720 | 9,000 | 4,553.36 |
| 1985-09-07 | 700 | 702 | 700 | 701 | 15,000 | 4,433.20 |
| 1985-09-06 | 687 | 690 | 686 | 690 | 5,000 | 4,363.64 |
| 1985-09-05 | 686 | 686 | 686 | 686 | 3,000 | 4,338.34 |
| 1985-09-03 | 683 | 683 | 683 | 683 | 5,000 | 4,319.37 |
| 1985-09-02 | 682 | 685 | 682 | 683 | 4,000 | 4,319.37 |
| 1985-08-30 | 680 | 681 | 680 | 680 | 9,000 | 4,300.40 |
| 1985-08-29 | 673 | 680 | 673 | 680 | 8,000 | 4,300.40 |
| 1985-08-28 | 686 | 687 | 670 | 670 | 28,000 | 4,237.15 |
| 1985-08-26 | 685 | 685 | 685 | 685 | 6,000 | 4,332.02 |
| 1985-08-23 | 690 | 690 | 686 | 686 | 7,000 | 4,338.34 |
| 1985-08-22 | 691 | 691 | 690 | 690 | 13,000 | 4,363.64 |
| 1985-08-21 | 685 | 686 | 685 | 686 | 2,000 | 4,338.34 |
| 1985-08-20 | 685 | 700 | 681 | 681 | 18,000 | 4,306.72 |
| 1985-08-19 | 678 | 680 | 678 | 680 | 6,000 | 4,300.40 |
| 1985-08-15 | 672 | 672 | 672 | 672 | 1,000 | 4,249.80 |
| 1985-08-14 | 685 | 685 | 670 | 670 | 8,000 | 4,237.15 |
| 1985-08-13 | 695 | 695 | 690 | 690 | 7,000 | 4,363.64 |
| 1985-08-09 | 695 | 695 | 693 | 695 | 6,000 | 4,395.26 |
| 1985-08-08 | 690 | 700 | 690 | 700 | 9,000 | 4,426.88 |
| 1985-08-07 | 700 | 700 | 700 | 700 | 6,000 | 4,426.88 |
| 1985-08-06 | 700 | 700 | 700 | 700 | 5,000 | 4,426.88 |
| 1985-08-05 | 700 | 700 | 690 | 690 | 8,000 | 4,363.64 |
| 1985-08-03 | 687 | 700 | 687 | 700 | 9,000 | 4,426.88 |
| 1985-08-02 | 685 | 687 | 685 | 687 | 8,000 | 4,344.66 |
| 1985-08-01 | 689 | 690 | 685 | 685 | 17,000 | 4,332.02 |
| 1985-07-29 | 727 | 727 | 726 | 726 | 8,000 | 4,591.30 |
| 1985-07-27 | 727 | 728 | 727 | 727 | 4,000 | 4,597.63 |
| 1985-07-26 | 726 | 730 | 721 | 730 | 20,000 | 4,616.60 |
| 1985-07-25 | 730 | 730 | 726 | 726 | 9,000 | 4,591.30 |
| 1985-07-24 | 727 | 727 | 726 | 726 | 3,000 | 4,591.30 |
| 1985-07-23 | 735 | 735 | 726 | 726 | 24,000 | 4,591.30 |
| 1985-07-22 | 740 | 740 | 735 | 740 | 23,000 | 4,679.84 |
| 1985-07-20 | 740 | 740 | 735 | 740 | 15,000 | 4,679.84 |
| 1985-07-19 | 750 | 751 | 739 | 740 | 63,000 | 4,679.84 |
| 1985-07-18 | 705 | 720 | 705 | 720 | 64,000 | 4,553.36 |
| 1985-07-17 | 697 | 711 | 697 | 700 | 39,000 | 4,426.88 |
| 1985-07-16 | 700 | 700 | 690 | 690 | 52,000 | 4,363.64 |
| 1985-07-15 | 700 | 700 | 698 | 698 | 8,000 | 4,414.23 |
| 1985-07-12 | 700 | 700 | 699 | 700 | 5,000 | 4,426.88 |
| 1985-07-11 | 700 | 705 | 700 | 700 | 9,000 | 4,426.88 |
| 1985-07-10 | 700 | 705 | 700 | 705 | 41,000 | 4,458.50 |
| 1985-07-09 | 702 | 705 | 700 | 705 | 14,000 | 4,458.50 |
| 1985-07-08 | 706 | 706 | 700 | 700 | 48,000 | 4,426.88 |
| 1985-07-06 | 710 | 710 | 700 | 700 | 17,000 | 4,426.88 |
| 1985-07-05 | 700 | 701 | 700 | 700 | 35,000 | 4,426.88 |
| 1985-07-04 | 702 | 706 | 700 | 700 | 45,000 | 4,426.88 |
| 1985-07-03 | 710 | 710 | 708 | 710 | 15,000 | 4,490.12 |
| 1985-07-02 | 720 | 720 | 720 | 720 | 2,000 | 4,553.36 |
| 1985-07-01 | 724 | 740 | 724 | 740 | 30,000 | 4,679.84 |
| 1985-06-29 | 715 | 734 | 715 | 734 | 30,000 | 4,641.90 |
| 1985-06-28 | 715 | 725 | 709 | 725 | 42,000 | 4,584.98 |
| 1985-06-27 | 709 | 709 | 700 | 700 | 5,000 | 4,426.88 |
| 1985-06-26 | 702 | 703 | 702 | 702 | 33,000 | 4,439.53 |
| 1985-06-25 | 726 | 726 | 726 | 726 | 5,000 | 4,591.30 |
| 1985-06-21 | 746 | 746 | 741 | 741 | 2,000 | 4,686.17 |
| 1985-06-20 | 721 | 746 | 720 | 746 | 24,000 | 4,717.79 |
| 1985-06-19 | 702 | 720 | 702 | 720 | 30,000 | 4,553.36 |
| 1985-06-18 | 700 | 702 | 700 | 702 | 8,000 | 4,439.53 |
| 1985-06-17 | 700 | 701 | 700 | 700 | 3,000 | 4,426.88 |
| 1985-06-15 | 700 | 700 | 700 | 700 | 4,000 | 4,426.88 |
| 1985-06-14 | 700 | 701 | 700 | 700 | 14,000 | 4,426.88 |
| 1985-06-13 | 720 | 720 | 720 | 720 | 16,000 | 4,553.36 |
| 1985-06-12 | 730 | 730 | 730 | 730 | 7,000 | 4,616.60 |
| 1985-06-11 | 745 | 745 | 730 | 730 | 7,000 | 4,616.60 |
| 1985-06-07 | 748 | 748 | 742 | 745 | 12,000 | 4,711.46 |
| 1985-06-06 | 750 | 750 | 748 | 748 | 6,000 | 4,730.43 |
| 1985-06-05 | 751 | 751 | 735 | 750 | 19,000 | 4,743.08 |
| 1985-06-03 | 750 | 751 | 750 | 751 | 9,000 | 4,749.41 |
| 1985-06-01 | 750 | 750 | 750 | 750 | 1,000 | 4,743.08 |
| 1985-05-31 | 761 | 765 | 750 | 750 | 22,000 | 4,743.08 |
| 1985-05-30 | 755 | 760 | 755 | 760 | 12,000 | 4,806.32 |
| 1985-05-29 | 755 | 755 | 755 | 755 | 27,000 | 4,774.70 |
| 1985-05-28 | 755 | 756 | 755 | 755 | 16,000 | 4,774.70 |
| 1985-05-27 | 790 | 810 | 790 | 810 | 63,000 | 4,656.83 |
| 1985-05-24 | 760 | 850 | 760 | 850 | 265,000 | 4,886.80 |
| 1985-05-23 | 760 | 770 | 760 | 770 | 89,000 | 4,426.86 |
| 1985-05-22 | 789 | 789 | 770 | 770 | 59,000 | 4,426.86 |
| 1985-05-21 | 780 | 789 | 779 | 789 | 55,000 | 4,536.10 |
| 1985-05-20 | 789 | 789 | 770 | 780 | 24,000 | 4,484.36 |
| 1985-05-18 | 780 | 790 | 775 | 790 | 16,000 | 4,541.85 |
| 1985-05-17 | 790 | 790 | 780 | 780 | 8,000 | 4,484.36 |
| 1985-05-16 | 790 | 790 | 780 | 780 | 24,000 | 4,484.36 |
| 1985-05-15 | 808 | 808 | 790 | 790 | 24,000 | 4,541.85 |
| 1985-05-14 | 790 | 790 | 778 | 789 | 9,000 | 4,536.10 |
| 1985-05-13 | 820 | 820 | 790 | 790 | 27,000 | 4,541.85 |
| 1985-05-10 | 795 | 820 | 795 | 818 | 57,000 | 4,702.83 |
| 1985-05-09 | 819 | 819 | 800 | 814 | 61,000 | 4,679.83 |
| 1985-05-08 | 801 | 820 | 801 | 815 | 52,000 | 4,685.58 |
| 1985-05-07 | 834 | 835 | 820 | 820 | 16,000 | 4,714.32 |
| 1985-05-04 | 830 | 835 | 810 | 834 | 95,000 | 4,794.81 |
| 1985-05-02 | 816 | 830 | 815 | 830 | 135,000 | 4,771.82 |
| 1985-05-01 | 816 | 819 | 805 | 815 | 87,000 | 4,685.58 |
| 1985-04-30 | 785 | 810 | 785 | 810 | 54,000 | 4,656.83 |
| 1985-04-27 | 781 | 789 | 780 | 780 | 38,000 | 4,484.36 |
| 1985-04-26 | 775 | 799 | 775 | 799 | 74,000 | 4,593.59 |
| 1985-04-25 | 765 | 775 | 765 | 775 | 17,000 | 4,455.61 |
| 1985-04-24 | 760 | 772 | 759 | 769 | 12,000 | 4,421.12 |
| 1985-04-23 | 781 | 781 | 764 | 769 | 47,000 | 4,421.12 |
| 1985-04-22 | 760 | 781 | 760 | 781 | 49,000 | 4,490.11 |
| 1985-04-20 | 750 | 760 | 750 | 760 | 27,000 | 4,369.37 |
| 1985-04-19 | 758 | 760 | 750 | 750 | 28,000 | 4,311.88 |
| 1985-04-18 | 770 | 770 | 760 | 760 | 31,000 | 4,369.37 |
| 1985-04-17 | 772 | 772 | 761 | 771 | 57,000 | 4,432.61 |
| 1985-04-16 | 761 | 762 | 761 | 762 | 19,000 | 4,380.87 |
| 1985-04-15 | 755 | 755 | 755 | 755 | 7,000 | 4,340.63 |
| 1985-04-12 | 755 | 755 | 751 | 752 | 28,000 | 4,323.38 |
| 1985-04-11 | 775 | 780 | 750 | 750 | 57,000 | 4,311.88 |
| 1985-04-10 | 780 | 781 | 765 | 770 | 26,000 | 4,426.86 |
| 1985-04-09 | 780 | 780 | 780 | 780 | 15,000 | 4,484.36 |
| 1985-04-08 | 779 | 780 | 770 | 780 | 24,000 | 4,484.36 |
| 1985-04-06 | 780 | 780 | 770 | 780 | 46,000 | 4,484.36 |
| 1985-04-05 | 780 | 780 | 780 | 780 | 11,000 | 4,484.36 |
| 1985-04-04 | 791 | 792 | 791 | 791 | 31,000 | 4,547.60 |
| 1985-04-03 | 791 | 792 | 791 | 791 | 31,000 | 4,547.60 |
| 1985-04-02 | 819 | 819 | 819 | 819 | 7,000 | 4,708.57 |
| 1985-04-01 | 829 | 840 | 819 | 822 | 115,000 | 4,725.82 |
| 1985-03-30 | 813 | 829 | 810 | 829 | 193,000 | 4,766.07 |
| 1985-03-29 | 800 | 810 | 800 | 803 | 85,000 | 4,616.59 |
| 1985-03-28 | 789 | 804 | 780 | 800 | 65,000 | 4,599.34 |
| 1985-03-27 | 776 | 809 | 760 | 809 | 66,000 | 4,651.08 |
| 1985-03-26 | 795 | 795 | 781 | 790 | 62,000 | 4,541.85 |
| 1985-03-25 | 790 | 795 | 786 | 790 | 24,000 | 4,541.85 |
| 1985-03-23 | 790 | 797 | 790 | 790 | 14,000 | 4,541.85 |
| 1985-03-22 | 799 | 800 | 790 | 800 | 91,000 | 4,599.34 |
| 1985-03-20 | 799 | 805 | 791 | 800 | 212,000 | 4,599.34 |
| 1985-03-19 | 751 | 810 | 751 | 781 | 143,000 | 4,490.11 |
| 1985-03-18 | 760 | 760 | 745 | 750 | 43,000 | 4,311.88 |
| 1985-03-16 | 765 | 765 | 755 | 755 | 44,000 | 4,340.63 |
| 1985-03-15 | 780 | 780 | 760 | 760 | 52,000 | 4,369.37 |
| 1985-03-14 | 784 | 785 | 770 | 770 | 42,000 | 4,426.86 |
| 1985-03-13 | 790 | 795 | 778 | 782 | 58,000 | 4,495.85 |
| 1985-03-12 | 779 | 780 | 766 | 780 | 101,000 | 4,484.36 |
| 1985-03-11 | 780 | 780 | 770 | 779 | 31,000 | 4,478.61 |
| 1985-03-08 | 790 | 790 | 770 | 775 | 33,000 | 4,455.61 |
| 1985-03-07 | 766 | 780 | 766 | 780 | 64,000 | 4,484.36 |
| 1985-03-06 | 780 | 780 | 765 | 774 | 53,000 | 4,449.86 |
| 1985-03-05 | 766 | 779 | 766 | 770 | 71,000 | 4,426.86 |
| 1985-03-04 | 770 | 780 | 765 | 765 | 53,000 | 4,398.12 |
| 1985-03-02 | 780 | 781 | 760 | 765 | 22,000 | 4,398.12 |
| 1985-03-01 | 780 | 781 | 779 | 779 | 55,000 | 4,478.61 |
| 1985-02-28 | 800 | 800 | 799 | 799 | 22,000 | 4,593.59 |
| 1985-02-27 | 810 | 810 | 800 | 800 | 15,000 | 4,599.34 |
| 1985-02-26 | 820 | 820 | 800 | 815 | 106,000 | 4,685.58 |
| 1985-02-25 | 840 | 840 | 831 | 834 | 12,000 | 4,794.81 |
| 1985-02-23 | 830 | 840 | 823 | 840 | 47,000 | 4,829.31 |
| 1985-02-22 | 844 | 844 | 820 | 820 | 47,000 | 4,714.32 |
| 1985-02-21 | 850 | 850 | 840 | 843 | 51,000 | 4,846.55 |
| 1985-02-20 | 860 | 860 | 840 | 850 | 163,000 | 4,886.80 |
| 1985-02-19 | 850 | 865 | 830 | 830 | 236,000 | 4,771.82 |
| 1985-02-18 | 820 | 840 | 820 | 840 | 134,000 | 4,829.31 |
| 1985-02-16 | 820 | 820 | 811 | 820 | 62,000 | 4,714.32 |
| 1985-02-15 | 800 | 820 | 800 | 810 | 14,000 | 4,656.83 |
| 1985-02-14 | 820 | 820 | 800 | 800 | 27,000 | 4,599.34 |
| 1985-02-13 | 819 | 820 | 810 | 810 | 54,000 | 4,656.83 |
| 1985-02-12 | 820 | 830 | 790 | 820 | 181,000 | 4,714.32 |
| 1985-02-08 | 779 | 809 | 779 | 800 | 264,000 | 4,599.34 |
| 1985-02-07 | 770 | 773 | 761 | 770 | 113,000 | 4,426.86 |
| 1985-02-06 | 765 | 776 | 760 | 760 | 80,000 | 4,369.37 |
| 1985-02-05 | 770 | 775 | 760 | 760 | 59,000 | 4,369.37 |
| 1985-02-04 | 770 | 780 | 770 | 780 | 51,000 | 4,484.36 |
| 1985-02-02 | 770 | 770 | 770 | 770 | 14,000 | 4,426.86 |
| 1985-02-01 | 780 | 780 | 770 | 780 | 52,000 | 4,484.36 |
| 1985-01-31 | 800 | 800 | 790 | 790 | 63,000 | 4,541.85 |
| 1985-01-30 | 808 | 810 | 798 | 800 | 40,000 | 4,599.34 |
| 1985-01-29 | 800 | 818 | 795 | 818 | 45,000 | 4,702.83 |
| 1985-01-28 | 800 | 801 | 780 | 801 | 51,000 | 4,605.09 |
| 1985-01-26 | 810 | 810 | 810 | 810 | 18,000 | 4,656.83 |
| 1985-01-25 | 830 | 830 | 820 | 830 | 13,000 | 4,771.82 |
| 1985-01-24 | 830 | 835 | 830 | 830 | 21,000 | 4,771.82 |
| 1985-01-23 | 840 | 840 | 830 | 830 | 18,000 | 4,771.82 |
| 1985-01-22 | 844 | 844 | 830 | 840 | 85,000 | 4,829.31 |
| 1985-01-21 | 849 | 849 | 843 | 845 | 37,000 | 4,858.05 |
| 1985-01-19 | 835 | 850 | 805 | 850 | 73,000 | 4,886.80 |
| 1985-01-18 | 840 | 845 | 830 | 843 | 99,000 | 4,846.55 |
| 1985-01-17 | 845 | 845 | 839 | 845 | 109,000 | 4,858.05 |
| 1985-01-16 | 835 | 844 | 835 | 844 | 32,000 | 4,852.30 |
| 1985-01-14 | 845 | 845 | 840 | 845 | 64,000 | 4,858.05 |
| 1985-01-11 | 845 | 845 | 840 | 845 | 115,000 | 4,858.05 |
| 1985-01-10 | 845 | 845 | 840 | 845 | 46,000 | 4,858.05 |
| 1985-01-09 | 850 | 850 | 844 | 849 | 48,000 | 4,881.05 |
| 1985-01-08 | 821 | 850 | 821 | 845 | 60,000 | 4,858.05 |
| 1985-01-07 | 812 | 825 | 802 | 825 | 63,000 | 4,743.07 |
| 1985-01-05 | 819 | 824 | 804 | 822 | 63,000 | 4,725.82 |
| 1985-01-04 | 810 | 823 | 800 | 823 | 140,000 | 4,731.57 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-11-26]1株→1.15株 [1986-11-26]1株→1.1株 [1986-05-28]1株→1.25株 [1985-05-28]1株→1.1株
