3529 アツギ(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 | 400 | 405 | 397 | 405 | 91,000 | 3,068.18 |
| 1985-12-27 | 399 | 405 | 398 | 398 | 87,000 | 3,015.15 |
| 1985-12-26 | 396 | 400 | 396 | 397 | 112,000 | 3,007.58 |
| 1985-12-25 | 409 | 409 | 401 | 405 | 83,000 | 3,068.18 |
| 1985-12-24 | 406 | 410 | 406 | 407 | 97,000 | 3,083.33 |
| 1985-12-23 | 405 | 410 | 403 | 407 | 91,000 | 3,083.33 |
| 1985-12-21 | 406 | 408 | 400 | 403 | 88,000 | 3,053.03 |
| 1985-12-20 | 411 | 412 | 400 | 403 | 311,000 | 3,053.03 |
| 1985-12-19 | 404 | 415 | 404 | 413 | 222,000 | 3,128.79 |
| 1985-12-18 | 405 | 408 | 402 | 406 | 354,000 | 3,075.76 |
| 1985-12-17 | 399 | 407 | 399 | 405 | 147,000 | 3,068.18 |
| 1985-12-16 | 399 | 404 | 395 | 398 | 120,000 | 3,015.15 |
| 1985-12-13 | 387 | 395 | 385 | 389 | 87,000 | 2,946.97 |
| 1985-12-12 | 385 | 389 | 383 | 383 | 243,000 | 2,901.52 |
| 1985-12-11 | 387 | 391 | 385 | 385 | 250,000 | 2,916.67 |
| 1985-12-10 | 386 | 390 | 385 | 387 | 219,000 | 2,931.82 |
| 1985-12-09 | 383 | 390 | 382 | 383 | 183,000 | 2,901.52 |
| 1985-12-07 | 383 | 383 | 381 | 382 | 101,000 | 2,893.94 |
| 1985-12-06 | 385 | 385 | 380 | 384 | 229,000 | 2,909.09 |
| 1985-12-05 | 390 | 390 | 386 | 386 | 182,000 | 2,924.24 |
| 1985-12-04 | 396 | 397 | 391 | 391 | 106,000 | 2,962.12 |
| 1985-12-03 | 395 | 400 | 395 | 395 | 128,000 | 2,992.42 |
| 1985-12-02 | 397 | 398 | 395 | 397 | 45,000 | 3,007.58 |
| 1985-11-30 | 397 | 398 | 396 | 396 | 53,000 | 3,000 |
| 1985-11-29 | 398 | 400 | 397 | 400 | 71,000 | 3,030.30 |
| 1985-11-28 | 401 | 405 | 397 | 397 | 204,000 | 3,007.58 |
| 1985-11-27 | 407 | 415 | 406 | 407 | 1,154,000 | 3,083.33 |
| 1985-11-26 | 448 | 468 | 447 | 468 | 320,000 | 3,223.14 |
| 1985-11-25 | 449 | 450 | 446 | 449 | 189,000 | 3,092.29 |
| 1985-11-22 | 455 | 455 | 449 | 449 | 157,000 | 3,092.29 |
| 1985-11-21 | 455 | 455 | 452 | 453 | 41,000 | 3,119.83 |
| 1985-11-20 | 460 | 460 | 451 | 452 | 172,000 | 3,112.95 |
| 1985-11-19 | 455 | 456 | 452 | 456 | 188,000 | 3,140.50 |
| 1985-11-18 | 458 | 464 | 456 | 456 | 49,000 | 3,140.50 |
| 1985-11-16 | 464 | 468 | 451 | 457 | 72,000 | 3,147.38 |
| 1985-11-15 | 455 | 465 | 450 | 464 | 188,000 | 3,195.59 |
| 1985-11-14 | 463 | 463 | 451 | 459 | 90,000 | 3,161.16 |
| 1985-11-13 | 455 | 465 | 455 | 463 | 144,000 | 3,188.71 |
| 1985-11-12 | 455 | 457 | 445 | 450 | 292,000 | 3,099.17 |
| 1985-11-11 | 456 | 457 | 450 | 455 | 177,000 | 3,133.61 |
| 1985-11-08 | 456 | 461 | 456 | 459 | 181,000 | 3,161.16 |
| 1985-11-07 | 459 | 463 | 454 | 454 | 153,000 | 3,126.72 |
| 1985-11-06 | 461 | 469 | 458 | 464 | 215,000 | 3,195.59 |
| 1985-11-05 | 458 | 460 | 453 | 459 | 183,000 | 3,161.16 |
| 1985-11-02 | 458 | 458 | 452 | 458 | 80,000 | 3,154.27 |
| 1985-11-01 | 455 | 460 | 446 | 455 | 188,000 | 3,133.61 |
| 1985-10-31 | 446 | 455 | 445 | 450 | 415,000 | 3,099.17 |
| 1985-10-30 | 447 | 447 | 442 | 445 | 170,000 | 3,064.74 |
| 1985-10-29 | 451 | 455 | 440 | 442 | 321,000 | 3,044.08 |
| 1985-10-28 | 452 | 460 | 450 | 460 | 91,000 | 3,168.04 |
| 1985-10-26 | 454 | 454 | 448 | 450 | 106,000 | 3,099.17 |
| 1985-10-25 | 460 | 460 | 452 | 458 | 116,000 | 3,154.27 |
| 1985-10-24 | 465 | 465 | 456 | 460 | 128,000 | 3,168.04 |
| 1985-10-23 | 466 | 469 | 457 | 459 | 174,000 | 3,161.16 |
| 1985-10-22 | 472 | 476 | 467 | 471 | 360,000 | 3,243.80 |
| 1985-10-21 | 471 | 482 | 471 | 476 | 354,000 | 3,278.24 |
| 1985-10-19 | 463 | 474 | 463 | 474 | 276,000 | 3,264.46 |
| 1985-10-18 | 464 | 464 | 460 | 462 | 199,000 | 3,181.82 |
| 1985-10-17 | 460 | 464 | 456 | 456 | 122,000 | 3,140.50 |
| 1985-10-16 | 456 | 460 | 456 | 458 | 62,000 | 3,154.27 |
| 1985-10-15 | 456 | 465 | 455 | 465 | 136,000 | 3,202.48 |
| 1985-10-14 | 459 | 460 | 456 | 457 | 122,000 | 3,147.38 |
| 1985-10-11 | 452 | 460 | 452 | 460 | 106,000 | 3,168.04 |
| 1985-10-09 | 454 | 460 | 454 | 456 | 60,000 | 3,140.50 |
| 1985-10-08 | 460 | 460 | 450 | 451 | 166,000 | 3,106.06 |
| 1985-10-07 | 471 | 471 | 460 | 460 | 104,000 | 3,168.04 |
| 1985-10-05 | 460 | 473 | 460 | 473 | 196,000 | 3,257.58 |
| 1985-10-04 | 455 | 475 | 455 | 465 | 233,000 | 3,202.48 |
| 1985-10-03 | 451 | 459 | 448 | 450 | 258,000 | 3,099.17 |
| 1985-10-02 | 449 | 449 | 440 | 446 | 133,000 | 3,071.63 |
| 1985-10-01 | 434 | 445 | 430 | 441 | 367,000 | 3,037.19 |
| 1985-09-30 | 439 | 439 | 433 | 434 | 241,000 | 2,988.98 |
| 1985-09-28 | 438 | 440 | 433 | 435 | 118,000 | 2,995.87 |
| 1985-09-27 | 439 | 445 | 438 | 440 | 606,000 | 3,030.30 |
| 1985-09-26 | 451 | 451 | 443 | 443 | 221,000 | 3,050.96 |
| 1985-09-25 | 460 | 460 | 451 | 451 | 271,000 | 3,106.06 |
| 1985-09-24 | 455 | 460 | 454 | 455 | 317,000 | 3,133.61 |
| 1985-09-21 | 450 | 453 | 445 | 450 | 207,000 | 3,099.17 |
| 1985-09-20 | 442 | 450 | 438 | 445 | 227,000 | 3,064.74 |
| 1985-09-19 | 450 | 450 | 440 | 445 | 144,000 | 3,064.74 |
| 1985-09-18 | 445 | 448 | 445 | 445 | 127,000 | 3,064.74 |
| 1985-09-17 | 445 | 450 | 444 | 445 | 84,000 | 3,064.74 |
| 1985-09-13 | 450 | 455 | 445 | 445 | 141,000 | 3,064.74 |
| 1985-09-12 | 440 | 449 | 440 | 449 | 162,000 | 3,092.29 |
| 1985-09-11 | 445 | 449 | 437 | 438 | 463,000 | 3,016.53 |
| 1985-09-10 | 452 | 457 | 442 | 450 | 163,000 | 3,099.17 |
| 1985-09-09 | 458 | 458 | 450 | 451 | 123,000 | 3,106.06 |
| 1985-09-07 | 455 | 459 | 451 | 459 | 113,000 | 3,161.16 |
| 1985-09-06 | 467 | 467 | 455 | 460 | 158,000 | 3,168.04 |
| 1985-09-05 | 453 | 460 | 453 | 457 | 118,000 | 3,147.38 |
| 1985-09-04 | 454 | 458 | 451 | 451 | 274,000 | 3,106.06 |
| 1985-09-03 | 463 | 468 | 451 | 451 | 644,000 | 3,106.06 |
| 1985-09-02 | 474 | 475 | 465 | 473 | 198,000 | 3,257.58 |
| 1985-08-31 | 462 | 465 | 460 | 465 | 145,000 | 3,202.48 |
| 1985-08-30 | 473 | 474 | 465 | 465 | 374,000 | 3,202.48 |
| 1985-08-29 | 474 | 478 | 470 | 470 | 326,000 | 3,236.91 |
| 1985-08-28 | 480 | 485 | 470 | 470 | 656,000 | 3,236.91 |
| 1985-08-27 | 509 | 509 | 485 | 485 | 936,000 | 3,340.22 |
| 1985-08-26 | 490 | 503 | 488 | 503 | 754,000 | 3,464.19 |
| 1985-08-24 | 480 | 495 | 475 | 495 | 415,000 | 3,409.09 |
| 1985-08-23 | 484 | 484 | 471 | 475 | 666,000 | 3,271.35 |
| 1985-08-22 | 481 | 485 | 470 | 479 | 617,000 | 3,298.90 |
| 1985-08-21 | 490 | 490 | 481 | 481 | 293,000 | 3,312.67 |
| 1985-08-20 | 492 | 498 | 485 | 492 | 1,313,000 | 3,388.43 |
| 1985-08-19 | 491 | 499 | 488 | 495 | 403,000 | 3,409.09 |
| 1985-08-17 | 490 | 493 | 486 | 490 | 615,000 | 3,374.66 |
| 1985-08-16 | 490 | 500 | 490 | 490 | 620,000 | 3,374.66 |
| 1985-08-15 | 501 | 506 | 486 | 490 | 728,000 | 3,374.66 |
| 1985-08-14 | 500 | 503 | 491 | 500 | 589,000 | 3,443.53 |
| 1985-08-13 | 490 | 504 | 490 | 503 | 759,000 | 3,464.19 |
| 1985-08-12 | 493 | 500 | 483 | 486 | 554,000 | 3,347.11 |
| 1985-08-09 | 495 | 508 | 490 | 508 | 1,407,000 | 3,498.62 |
| 1985-08-08 | 518 | 522 | 505 | 505 | 1,972,000 | 3,477.96 |
| 1985-08-07 | 530 | 534 | 521 | 528 | 5,563,001 | 3,636.36 |
| 1985-08-06 | 515 | 531 | 510 | 530 | 4,944,001 | 3,650.14 |
| 1985-08-05 | 510 | 521 | 505 | 518 | 1,892,000 | 3,567.49 |
| 1985-08-03 | 522 | 523 | 510 | 520 | 1,815,000 | 3,581.27 |
| 1985-08-02 | 525 | 542 | 520 | 522 | 14,448,003 | 3,595.04 |
| 1985-08-01 | 500 | 518 | 491 | 513 | 11,648,002 | 3,533.06 |
| 1985-07-31 | 466 | 475 | 460 | 475 | 2,968,001 | 3,271.35 |
| 1985-07-30 | 463 | 474 | 445 | 461 | 2,649,001 | 3,174.93 |
| 1985-07-29 | 450 | 475 | 447 | 465 | 4,451,001 | 3,202.48 |
| 1985-07-27 | 435 | 443 | 430 | 442 | 524,000 | 3,044.08 |
| 1985-07-26 | 421 | 427 | 418 | 425 | 286,000 | 2,927 |
| 1985-07-25 | 430 | 432 | 415 | 416 | 464,000 | 2,865.01 |
| 1985-07-24 | 420 | 428 | 418 | 425 | 69,000 | 2,927 |
| 1985-07-23 | 424 | 429 | 415 | 415 | 267,000 | 2,858.13 |
| 1985-07-22 | 430 | 430 | 421 | 422 | 188,000 | 2,906.34 |
| 1985-07-20 | 434 | 434 | 430 | 432 | 328,000 | 2,975.21 |
| 1985-07-19 | 436 | 444 | 427 | 430 | 1,233,000 | 2,961.43 |
| 1985-07-18 | 429 | 434 | 424 | 433 | 981,000 | 2,982.09 |
| 1985-07-17 | 439 | 443 | 416 | 419 | 1,319,000 | 2,885.68 |
| 1985-07-16 | 418 | 440 | 418 | 438 | 803,000 | 3,016.53 |
| 1985-07-15 | 420 | 425 | 416 | 418 | 142,000 | 2,878.79 |
| 1985-07-12 | 420 | 425 | 415 | 425 | 199,000 | 2,927 |
| 1985-07-11 | 410 | 412 | 410 | 410 | 313,000 | 2,823.69 |
| 1985-07-10 | 414 | 414 | 409 | 411 | 485,000 | 2,830.58 |
| 1985-07-09 | 407 | 412 | 407 | 411 | 301,000 | 2,830.58 |
| 1985-07-08 | 407 | 410 | 407 | 407 | 94,000 | 2,803.03 |
| 1985-07-06 | 412 | 414 | 406 | 407 | 206,000 | 2,803.03 |
| 1985-07-05 | 425 | 425 | 406 | 409 | 493,000 | 2,816.80 |
| 1985-07-04 | 416 | 420 | 416 | 416 | 51,000 | 2,865.01 |
| 1985-07-03 | 415 | 420 | 413 | 415 | 119,000 | 2,858.13 |
| 1985-07-02 | 425 | 426 | 417 | 421 | 151,000 | 2,899.45 |
| 1985-07-01 | 410 | 424 | 410 | 424 | 100,000 | 2,920.11 |
| 1985-06-29 | 411 | 415 | 410 | 415 | 82,000 | 2,858.13 |
| 1985-06-28 | 416 | 418 | 411 | 413 | 98,000 | 2,844.35 |
| 1985-06-27 | 424 | 424 | 416 | 421 | 173,000 | 2,899.45 |
| 1985-06-26 | 418 | 425 | 418 | 425 | 275,000 | 2,927 |
| 1985-06-25 | 420 | 422 | 415 | 420 | 123,000 | 2,892.56 |
| 1985-06-24 | 413 | 418 | 413 | 416 | 191,000 | 2,865.01 |
| 1985-06-22 | 420 | 422 | 418 | 418 | 272,000 | 2,878.79 |
| 1985-06-21 | 430 | 430 | 416 | 420 | 412,000 | 2,892.56 |
| 1985-06-20 | 430 | 434 | 426 | 426 | 1,375,000 | 2,933.88 |
| 1985-06-19 | 411 | 425 | 411 | 425 | 682,000 | 2,927 |
| 1985-06-18 | 410 | 410 | 406 | 406 | 151,000 | 2,796.14 |
| 1985-06-17 | 416 | 416 | 402 | 405 | 139,000 | 2,789.26 |
| 1985-06-15 | 405 | 416 | 404 | 416 | 421,000 | 2,865.01 |
| 1985-06-14 | 397 | 403 | 397 | 403 | 179,000 | 2,775.48 |
| 1985-06-13 | 395 | 401 | 395 | 396 | 61,000 | 2,727.27 |
| 1985-06-12 | 393 | 395 | 392 | 395 | 142,000 | 2,720.39 |
| 1985-06-11 | 401 | 405 | 392 | 398 | 136,000 | 2,741.05 |
| 1985-06-10 | 399 | 407 | 396 | 400 | 266,000 | 2,754.82 |
| 1985-06-07 | 395 | 400 | 393 | 395 | 76,000 | 2,720.39 |
| 1985-06-06 | 396 | 396 | 392 | 395 | 170,000 | 2,720.39 |
| 1985-06-05 | 395 | 404 | 391 | 404 | 103,000 | 2,782.37 |
| 1985-06-04 | 395 | 400 | 391 | 397 | 137,000 | 2,734.16 |
| 1985-06-03 | 405 | 405 | 395 | 395 | 138,000 | 2,720.39 |
| 1985-06-01 | 403 | 408 | 401 | 402 | 69,000 | 2,768.59 |
| 1985-05-31 | 407 | 409 | 402 | 402 | 38,000 | 2,768.59 |
| 1985-05-30 | 410 | 410 | 403 | 403 | 95,000 | 2,775.48 |
| 1985-05-29 | 410 | 411 | 406 | 410 | 229,000 | 2,823.69 |
| 1985-05-28 | 410 | 416 | 406 | 406 | 221,000 | 2,796.14 |
| 1985-05-27 | 404 | 405 | 401 | 405 | 90,000 | 2,789.26 |
| 1985-05-25 | 398 | 404 | 398 | 399 | 117,000 | 2,747.93 |
| 1985-05-24 | 399 | 400 | 396 | 396 | 136,000 | 2,727.27 |
| 1985-05-23 | 400 | 400 | 395 | 396 | 573,000 | 2,727.27 |
| 1985-05-22 | 400 | 400 | 391 | 395 | 250,000 | 2,720.39 |
| 1985-05-21 | 402 | 402 | 396 | 400 | 71,000 | 2,754.82 |
| 1985-05-20 | 400 | 401 | 398 | 401 | 166,000 | 2,761.71 |
| 1985-05-18 | 400 | 400 | 400 | 400 | 21,000 | 2,754.82 |
| 1985-05-17 | 391 | 396 | 391 | 391 | 71,000 | 2,692.84 |
| 1985-05-16 | 390 | 400 | 390 | 400 | 104,000 | 2,754.82 |
| 1985-05-15 | 395 | 405 | 390 | 400 | 114,000 | 2,754.82 |
| 1985-05-14 | 392 | 395 | 390 | 390 | 170,000 | 2,685.95 |
| 1985-05-13 | 390 | 395 | 390 | 391 | 40,000 | 2,692.84 |
| 1985-05-10 | 395 | 395 | 386 | 390 | 306,000 | 2,685.95 |
| 1985-05-09 | 395 | 395 | 395 | 395 | 60,000 | 2,720.39 |
| 1985-05-08 | 396 | 398 | 396 | 398 | 71,000 | 2,741.05 |
| 1985-05-07 | 398 | 400 | 397 | 397 | 53,000 | 2,734.16 |
| 1985-05-04 | 397 | 400 | 397 | 398 | 39,000 | 2,741.05 |
| 1985-05-02 | 400 | 400 | 396 | 396 | 107,000 | 2,727.27 |
| 1985-05-01 | 407 | 407 | 400 | 400 | 274,000 | 2,754.82 |
| 1985-04-30 | 398 | 398 | 396 | 396 | 112,000 | 2,727.27 |
| 1985-04-27 | 399 | 400 | 398 | 398 | 45,000 | 2,741.05 |
| 1985-04-26 | 398 | 399 | 398 | 398 | 92,000 | 2,741.05 |
| 1985-04-25 | 406 | 406 | 398 | 400 | 342,000 | 2,754.82 |
| 1985-04-24 | 411 | 412 | 406 | 406 | 273,000 | 2,796.14 |
| 1985-04-23 | 415 | 420 | 407 | 408 | 1,280,000 | 2,809.92 |
| 1985-04-22 | 405 | 418 | 405 | 410 | 1,042,000 | 2,823.69 |
| 1985-04-20 | 403 | 408 | 398 | 398 | 168,000 | 2,741.05 |
| 1985-04-19 | 395 | 403 | 395 | 403 | 190,000 | 2,775.48 |
| 1985-04-18 | 400 | 402 | 396 | 396 | 231,000 | 2,727.27 |
| 1985-04-17 | 393 | 400 | 393 | 400 | 238,000 | 2,754.82 |
| 1985-04-16 | 398 | 398 | 392 | 392 | 276,000 | 2,699.72 |
| 1985-04-15 | 398 | 404 | 397 | 399 | 135,000 | 2,747.93 |
| 1985-04-12 | 399 | 407 | 398 | 398 | 120,000 | 2,741.05 |
| 1985-04-11 | 405 | 406 | 399 | 399 | 454,000 | 2,747.93 |
| 1985-04-10 | 405 | 410 | 404 | 410 | 912,000 | 2,823.69 |
| 1985-04-09 | 403 | 415 | 402 | 405 | 764,000 | 2,789.26 |
| 1985-04-08 | 405 | 406 | 400 | 400 | 118,000 | 2,754.82 |
| 1985-04-06 | 409 | 409 | 403 | 403 | 114,000 | 2,775.48 |
| 1985-04-05 | 407 | 414 | 403 | 405 | 1,065,000 | 2,789.26 |
| 1985-04-04 | 403 | 410 | 402 | 402 | 536,000 | 2,768.59 |
| 1985-04-03 | 399 | 399 | 390 | 397 | 138,000 | 2,734.16 |
| 1985-04-02 | 386 | 404 | 386 | 400 | 272,000 | 2,754.82 |
| 1985-04-01 | 392 | 392 | 383 | 383 | 165,000 | 2,637.74 |
| 1985-03-30 | 386 | 393 | 386 | 393 | 52,000 | 2,706.61 |
| 1985-03-29 | 384 | 394 | 384 | 390 | 117,000 | 2,685.95 |
| 1985-03-28 | 382 | 383 | 382 | 382 | 106,000 | 2,630.85 |
| 1985-03-27 | 381 | 383 | 380 | 381 | 84,000 | 2,623.97 |
| 1985-03-26 | 381 | 383 | 379 | 379 | 105,000 | 2,610.19 |
| 1985-03-25 | 385 | 385 | 381 | 382 | 118,000 | 2,630.85 |
| 1985-03-23 | 385 | 385 | 380 | 385 | 12,000 | 2,651.52 |
| 1985-03-22 | 376 | 379 | 376 | 377 | 270,000 | 2,596.42 |
| 1985-03-20 | 384 | 385 | 375 | 375 | 401,000 | 2,582.64 |
| 1985-03-19 | 389 | 389 | 385 | 386 | 321,000 | 2,658.40 |
| 1985-03-18 | 390 | 390 | 390 | 390 | 31,000 | 2,685.95 |
| 1985-03-16 | 387 | 390 | 386 | 390 | 49,000 | 2,685.95 |
| 1985-03-15 | 390 | 390 | 386 | 387 | 53,000 | 2,665.29 |
| 1985-03-14 | 394 | 394 | 386 | 386 | 260,000 | 2,658.40 |
| 1985-03-13 | 390 | 394 | 386 | 394 | 206,000 | 2,713.50 |
| 1985-03-12 | 390 | 393 | 386 | 390 | 130,000 | 2,685.95 |
| 1985-03-11 | 395 | 398 | 390 | 395 | 109,000 | 2,720.39 |
| 1985-03-08 | 402 | 402 | 390 | 390 | 213,000 | 2,685.95 |
| 1985-03-07 | 405 | 414 | 398 | 398 | 608,000 | 2,741.05 |
| 1985-03-06 | 400 | 405 | 397 | 405 | 477,000 | 2,789.26 |
| 1985-03-05 | 400 | 401 | 395 | 395 | 329,000 | 2,720.39 |
| 1985-03-04 | 398 | 410 | 395 | 405 | 1,148,000 | 2,789.26 |
| 1985-03-02 | 387 | 397 | 387 | 397 | 140,000 | 2,734.16 |
| 1985-03-01 | 385 | 385 | 380 | 385 | 220,000 | 2,651.52 |
| 1985-02-28 | 380 | 389 | 380 | 383 | 102,000 | 2,637.74 |
| 1985-02-27 | 380 | 385 | 380 | 380 | 79,000 | 2,617.08 |
| 1985-02-26 | 382 | 385 | 381 | 382 | 90,000 | 2,630.85 |
| 1985-02-25 | 388 | 388 | 383 | 386 | 50,000 | 2,658.40 |
| 1985-02-23 | 380 | 382 | 380 | 382 | 65,000 | 2,630.85 |
| 1985-02-22 | 385 | 385 | 382 | 382 | 64,000 | 2,630.85 |
| 1985-02-21 | 386 | 390 | 385 | 386 | 63,000 | 2,658.40 |
| 1985-02-20 | 385 | 389 | 385 | 387 | 50,000 | 2,665.29 |
| 1985-02-19 | 385 | 386 | 385 | 385 | 43,000 | 2,651.52 |
| 1985-02-18 | 390 | 390 | 389 | 389 | 68,000 | 2,679.06 |
| 1985-02-16 | 390 | 390 | 388 | 390 | 57,000 | 2,685.95 |
| 1985-02-15 | 380 | 394 | 380 | 390 | 201,000 | 2,685.95 |
| 1985-02-14 | 380 | 380 | 375 | 380 | 81,000 | 2,617.08 |
| 1985-02-13 | 378 | 380 | 378 | 379 | 73,000 | 2,610.19 |
| 1985-02-12 | 380 | 380 | 378 | 380 | 75,000 | 2,617.08 |
| 1985-02-08 | 377 | 378 | 372 | 373 | 95,000 | 2,568.87 |
| 1985-02-07 | 380 | 385 | 370 | 372 | 202,000 | 2,561.98 |
| 1985-02-06 | 385 | 387 | 377 | 385 | 225,000 | 2,651.52 |
| 1985-02-05 | 381 | 381 | 370 | 380 | 65,000 | 2,617.08 |
| 1985-02-04 | 373 | 385 | 373 | 380 | 173,000 | 2,617.08 |
| 1985-02-02 | 370 | 372 | 369 | 372 | 114,000 | 2,561.98 |
| 1985-02-01 | 370 | 370 | 369 | 370 | 107,000 | 2,548.21 |
| 1985-01-31 | 370 | 373 | 368 | 368 | 99,000 | 2,534.44 |
| 1985-01-30 | 370 | 373 | 369 | 369 | 246,000 | 2,541.32 |
| 1985-01-29 | 380 | 380 | 376 | 376 | 237,000 | 2,589.53 |
| 1985-01-28 | 380 | 380 | 377 | 378 | 63,000 | 2,603.31 |
| 1985-01-26 | 380 | 380 | 376 | 380 | 69,000 | 2,617.08 |
| 1985-01-25 | 380 | 381 | 378 | 380 | 56,000 | 2,617.08 |
| 1985-01-24 | 381 | 385 | 380 | 380 | 123,000 | 2,617.08 |
| 1985-01-23 | 380 | 387 | 376 | 383 | 72,000 | 2,637.74 |
| 1985-01-22 | 382 | 382 | 380 | 380 | 91,000 | 2,617.08 |
| 1985-01-21 | 388 | 389 | 380 | 380 | 135,000 | 2,617.08 |
| 1985-01-19 | 376 | 385 | 375 | 384 | 379,000 | 2,644.63 |
| 1985-01-18 | 380 | 380 | 374 | 375 | 76,000 | 2,582.64 |
| 1985-01-17 | 379 | 380 | 372 | 375 | 130,000 | 2,582.64 |
| 1985-01-16 | 386 | 386 | 375 | 383 | 116,000 | 2,637.74 |
| 1985-01-14 | 374 | 386 | 373 | 386 | 219,000 | 2,658.40 |
| 1985-01-11 | 373 | 379 | 373 | 373 | 355,000 | 2,568.87 |
| 1985-01-10 | 377 | 386 | 375 | 378 | 237,000 | 2,603.31 |
| 1985-01-09 | 375 | 375 | 371 | 371 | 149,000 | 2,555.10 |
| 1985-01-08 | 374 | 375 | 373 | 375 | 141,000 | 2,582.64 |
| 1985-01-07 | 372 | 374 | 370 | 374 | 123,000 | 2,575.76 |
| 1985-01-05 | 375 | 375 | 371 | 371 | 70,000 | 2,555.10 |
| 1985-01-04 | 373 | 378 | 373 | 373 | 291,000 | 2,568.87 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株