3861 王子ホールディングス(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 | 485 | 488 | 481 | 484 | 280,000 | 484 |
| 1985-12-27 | 475 | 494 | 475 | 488 | 2,138,000 | 488 |
| 1985-12-26 | 475 | 479 | 474 | 475 | 729,000 | 475 |
| 1985-12-25 | 470 | 475 | 466 | 474 | 372,000 | 474 |
| 1985-12-24 | 471 | 475 | 468 | 470 | 329,000 | 470 |
| 1985-12-23 | 465 | 472 | 465 | 472 | 498,000 | 472 |
| 1985-12-21 | 465 | 470 | 465 | 465 | 269,000 | 465 |
| 1985-12-20 | 465 | 470 | 461 | 469 | 301,000 | 469 |
| 1985-12-19 | 461 | 465 | 460 | 461 | 231,000 | 461 |
| 1985-12-18 | 465 | 465 | 456 | 456 | 735,000 | 456 |
| 1985-12-17 | 478 | 478 | 470 | 470 | 328,000 | 470 |
| 1985-12-16 | 470 | 480 | 465 | 480 | 1,107,000 | 480 |
| 1985-12-13 | 462 | 469 | 460 | 469 | 1,077,000 | 469 |
| 1985-12-12 | 460 | 464 | 450 | 459 | 565,000 | 459 |
| 1985-12-11 | 450 | 465 | 448 | 458 | 469,000 | 458 |
| 1985-12-10 | 444 | 449 | 444 | 449 | 409,000 | 449 |
| 1985-12-09 | 440 | 445 | 440 | 443 | 289,000 | 443 |
| 1985-12-07 | 446 | 446 | 440 | 441 | 316,000 | 441 |
| 1985-12-06 | 447 | 448 | 443 | 447 | 646,000 | 447 |
| 1985-12-05 | 447 | 452 | 444 | 447 | 688,000 | 447 |
| 1985-12-04 | 447 | 448 | 444 | 446 | 903,000 | 446 |
| 1985-12-03 | 445 | 450 | 444 | 447 | 609,000 | 447 |
| 1985-12-02 | 445 | 447 | 443 | 445 | 236,000 | 445 |
| 1985-11-30 | 445 | 445 | 442 | 445 | 355,000 | 445 |
| 1985-11-29 | 442 | 450 | 442 | 445 | 562,000 | 445 |
| 1985-11-28 | 452 | 452 | 441 | 441 | 500,000 | 441 |
| 1985-11-27 | 437 | 455 | 437 | 452 | 525,000 | 452 |
| 1985-11-26 | 440 | 440 | 435 | 436 | 289,000 | 436 |
| 1985-11-25 | 435 | 440 | 433 | 440 | 597,000 | 440 |
| 1985-11-22 | 431 | 438 | 430 | 430 | 651,000 | 430 |
| 1985-11-21 | 434 | 438 | 433 | 436 | 336,000 | 436 |
| 1985-11-20 | 438 | 438 | 432 | 433 | 215,000 | 433 |
| 1985-11-19 | 439 | 440 | 437 | 440 | 107,000 | 440 |
| 1985-11-18 | 440 | 441 | 437 | 438 | 69,000 | 438 |
| 1985-11-16 | 433 | 440 | 432 | 440 | 90,000 | 440 |
| 1985-11-15 | 439 | 439 | 431 | 431 | 365,000 | 431 |
| 1985-11-14 | 444 | 445 | 441 | 441 | 188,000 | 441 |
| 1985-11-13 | 448 | 448 | 447 | 447 | 154,000 | 447 |
| 1985-11-12 | 449 | 450 | 448 | 450 | 301,000 | 450 |
| 1985-11-11 | 450 | 452 | 449 | 450 | 275,000 | 450 |
| 1985-11-08 | 455 | 455 | 450 | 450 | 417,000 | 450 |
| 1985-11-07 | 456 | 460 | 455 | 455 | 153,000 | 455 |
| 1985-11-06 | 460 | 467 | 455 | 463 | 243,000 | 463 |
| 1985-11-05 | 463 | 470 | 455 | 470 | 188,000 | 470 |
| 1985-11-02 | 455 | 462 | 455 | 462 | 78,000 | 462 |
| 1985-11-01 | 465 | 465 | 451 | 460 | 241,000 | 460 |
| 1985-10-31 | 460 | 465 | 460 | 465 | 322,000 | 465 |
| 1985-10-30 | 465 | 465 | 460 | 460 | 117,000 | 460 |
| 1985-10-29 | 455 | 463 | 454 | 460 | 228,000 | 460 |
| 1985-10-28 | 454 | 460 | 454 | 454 | 252,000 | 454 |
| 1985-10-26 | 454 | 454 | 450 | 450 | 335,000 | 450 |
| 1985-10-25 | 468 | 468 | 457 | 457 | 541,000 | 457 |
| 1985-10-24 | 462 | 468 | 462 | 468 | 141,000 | 468 |
| 1985-10-23 | 470 | 477 | 467 | 468 | 316,000 | 468 |
| 1985-10-22 | 450 | 465 | 450 | 460 | 130,000 | 460 |
| 1985-10-21 | 451 | 455 | 449 | 450 | 452,000 | 450 |
| 1985-10-19 | 451 | 455 | 451 | 452 | 175,000 | 452 |
| 1985-10-18 | 453 | 465 | 452 | 455 | 259,000 | 455 |
| 1985-10-17 | 453 | 458 | 453 | 453 | 283,000 | 453 |
| 1985-10-16 | 469 | 470 | 458 | 460 | 262,000 | 460 |
| 1985-10-15 | 460 | 465 | 451 | 464 | 671,000 | 464 |
| 1985-10-14 | 464 | 470 | 460 | 460 | 521,000 | 460 |
| 1985-10-11 | 469 | 470 | 467 | 469 | 880,000 | 469 |
| 1985-10-09 | 480 | 480 | 471 | 471 | 310,000 | 471 |
| 1985-10-08 | 477 | 481 | 477 | 480 | 405,000 | 480 |
| 1985-10-07 | 487 | 489 | 477 | 477 | 177,000 | 477 |
| 1985-10-05 | 485 | 489 | 485 | 486 | 148,000 | 486 |
| 1985-10-04 | 488 | 490 | 477 | 485 | 741,000 | 485 |
| 1985-10-03 | 480 | 490 | 479 | 489 | 276,000 | 489 |
| 1985-10-02 | 489 | 489 | 472 | 472 | 544,000 | 472 |
| 1985-10-01 | 489 | 490 | 476 | 490 | 1,571,000 | 490 |
| 1985-09-30 | 494 | 494 | 484 | 490 | 706,000 | 490 |
| 1985-09-28 | 500 | 500 | 481 | 495 | 2,050,000 | 495 |
| 1985-09-27 | 508 | 520 | 504 | 510 | 3,841,000 | 510 |
| 1985-09-26 | 490 | 498 | 485 | 493 | 894,000 | 493 |
| 1985-09-25 | 475 | 485 | 475 | 479 | 404,000 | 479 |
| 1985-09-24 | 470 | 477 | 469 | 475 | 845,000 | 475 |
| 1985-09-21 | 463 | 468 | 461 | 465 | 232,000 | 465 |
| 1985-09-20 | 470 | 470 | 465 | 468 | 669,000 | 468 |
| 1985-09-19 | 466 | 472 | 465 | 470 | 651,000 | 470 |
| 1985-09-18 | 465 | 470 | 465 | 468 | 214,000 | 468 |
| 1985-09-17 | 465 | 469 | 465 | 468 | 198,000 | 468 |
| 1985-09-13 | 468 | 470 | 466 | 469 | 655,000 | 469 |
| 1985-09-12 | 479 | 479 | 469 | 469 | 431,000 | 469 |
| 1985-09-11 | 471 | 475 | 471 | 474 | 207,000 | 474 |
| 1985-09-10 | 475 | 475 | 471 | 475 | 89,000 | 475 |
| 1985-09-09 | 475 | 480 | 471 | 480 | 137,000 | 480 |
| 1985-09-07 | 475 | 477 | 475 | 475 | 121,000 | 475 |
| 1985-09-06 | 472 | 475 | 472 | 475 | 259,000 | 475 |
| 1985-09-05 | 481 | 481 | 474 | 475 | 224,000 | 475 |
| 1985-09-04 | 488 | 488 | 481 | 481 | 148,000 | 481 |
| 1985-09-03 | 486 | 490 | 486 | 488 | 473,000 | 488 |
| 1985-09-02 | 488 | 488 | 486 | 486 | 108,000 | 486 |
| 1985-08-31 | 488 | 489 | 488 | 488 | 74,000 | 488 |
| 1985-08-30 | 488 | 488 | 484 | 488 | 291,000 | 488 |
| 1985-08-29 | 484 | 488 | 481 | 488 | 197,000 | 488 |
| 1985-08-28 | 486 | 489 | 480 | 489 | 223,000 | 489 |
| 1985-08-27 | 490 | 495 | 485 | 490 | 474,000 | 490 |
| 1985-08-26 | 490 | 495 | 490 | 490 | 233,000 | 490 |
| 1985-08-24 | 489 | 494 | 481 | 490 | 115,000 | 490 |
| 1985-08-23 | 494 | 494 | 488 | 490 | 308,000 | 490 |
| 1985-08-22 | 498 | 498 | 490 | 494 | 462,000 | 494 |
| 1985-08-21 | 499 | 499 | 492 | 499 | 743,000 | 499 |
| 1985-08-20 | 491 | 499 | 490 | 495 | 515,000 | 495 |
| 1985-08-19 | 490 | 490 | 478 | 485 | 173,000 | 485 |
| 1985-08-17 | 481 | 485 | 476 | 480 | 60,000 | 480 |
| 1985-08-16 | 475 | 480 | 472 | 476 | 131,000 | 476 |
| 1985-08-15 | 466 | 475 | 466 | 470 | 189,000 | 470 |
| 1985-08-14 | 465 | 470 | 465 | 470 | 122,000 | 470 |
| 1985-08-13 | 470 | 470 | 465 | 470 | 83,000 | 470 |
| 1985-08-12 | 475 | 482 | 466 | 466 | 123,000 | 466 |
| 1985-08-09 | 475 | 475 | 474 | 475 | 103,000 | 475 |
| 1985-08-08 | 468 | 474 | 467 | 470 | 74,000 | 470 |
| 1985-08-07 | 472 | 477 | 468 | 469 | 215,000 | 469 |
| 1985-08-06 | 480 | 481 | 471 | 471 | 78,000 | 471 |
| 1985-08-05 | 488 | 490 | 477 | 477 | 99,000 | 477 |
| 1985-08-03 | 485 | 499 | 485 | 490 | 305,000 | 490 |
| 1985-08-02 | 476 | 482 | 467 | 475 | 304,000 | 475 |
| 1985-08-01 | 479 | 485 | 474 | 481 | 311,000 | 481 |
| 1985-07-31 | 483 | 486 | 465 | 474 | 479,000 | 474 |
| 1985-07-30 | 500 | 500 | 492 | 496 | 579,000 | 496 |
| 1985-07-29 | 508 | 509 | 500 | 503 | 1,516,000 | 503 |
| 1985-07-27 | 504 | 508 | 503 | 505 | 1,091,000 | 505 |
| 1985-07-26 | 498 | 504 | 491 | 503 | 1,069,000 | 503 |
| 1985-07-25 | 500 | 500 | 490 | 498 | 889,000 | 498 |
| 1985-07-24 | 490 | 500 | 490 | 500 | 1,385,000 | 500 |
| 1985-07-23 | 501 | 505 | 480 | 480 | 1,027,000 | 480 |
| 1985-07-22 | 495 | 500 | 490 | 500 | 530,000 | 500 |
| 1985-07-20 | 490 | 496 | 486 | 495 | 315,000 | 495 |
| 1985-07-19 | 497 | 500 | 490 | 492 | 271,000 | 492 |
| 1985-07-18 | 506 | 506 | 495 | 504 | 466,000 | 504 |
| 1985-07-17 | 501 | 510 | 498 | 507 | 1,084,000 | 507 |
| 1985-07-16 | 520 | 523 | 506 | 519 | 1,900,000 | 519 |
| 1985-07-15 | 530 | 533 | 490 | 526 | 8,134,000 | 526 |
| 1985-07-12 | 499 | 520 | 496 | 518 | 11,405,000 | 518 |
| 1985-07-11 | 500 | 503 | 488 | 499 | 8,435,000 | 499 |
| 1985-07-10 | 470 | 485 | 468 | 482 | 7,295,000 | 482 |
| 1985-07-09 | 470 | 472 | 467 | 467 | 1,165,000 | 467 |
| 1985-07-08 | 460 | 475 | 460 | 466 | 1,349,000 | 466 |
| 1985-07-06 | 462 | 464 | 458 | 460 | 285,000 | 460 |
| 1985-07-05 | 462 | 464 | 460 | 460 | 243,000 | 460 |
| 1985-07-04 | 463 | 465 | 461 | 462 | 277,000 | 462 |
| 1985-07-03 | 465 | 465 | 461 | 462 | 547,000 | 462 |
| 1985-07-02 | 469 | 469 | 463 | 465 | 596,000 | 465 |
| 1985-07-01 | 466 | 468 | 465 | 466 | 358,000 | 466 |
| 1985-06-29 | 462 | 468 | 461 | 464 | 461,000 | 464 |
| 1985-06-28 | 464 | 464 | 460 | 460 | 437,000 | 460 |
| 1985-06-27 | 469 | 470 | 459 | 463 | 1,241,000 | 463 |
| 1985-06-26 | 470 | 470 | 463 | 468 | 2,805,000 | 468 |
| 1985-06-25 | 468 | 468 | 460 | 464 | 583,000 | 464 |
| 1985-06-24 | 470 | 470 | 465 | 470 | 569,000 | 470 |
| 1985-06-22 | 470 | 470 | 465 | 470 | 584,000 | 470 |
| 1985-06-21 | 469 | 470 | 464 | 465 | 750,000 | 465 |
| 1985-06-20 | 472 | 472 | 464 | 467 | 1,805,000 | 467 |
| 1985-06-19 | 465 | 473 | 465 | 467 | 1,074,000 | 467 |
| 1985-06-18 | 455 | 462 | 451 | 460 | 823,000 | 460 |
| 1985-06-17 | 455 | 463 | 452 | 452 | 340,000 | 452 |
| 1985-06-15 | 458 | 464 | 457 | 460 | 228,000 | 460 |
| 1985-06-14 | 460 | 464 | 457 | 461 | 502,000 | 461 |
| 1985-06-13 | 466 | 466 | 458 | 458 | 811,000 | 458 |
| 1985-06-12 | 464 | 469 | 460 | 461 | 634,000 | 461 |
| 1985-06-11 | 467 | 467 | 454 | 459 | 427,000 | 459 |
| 1985-06-10 | 475 | 480 | 465 | 469 | 2,525,000 | 469 |
| 1985-06-07 | 469 | 475 | 467 | 470 | 4,391,000 | 470 |
| 1985-06-06 | 456 | 460 | 456 | 460 | 1,990,000 | 460 |
| 1985-06-05 | 455 | 456 | 450 | 451 | 799,000 | 451 |
| 1985-06-04 | 446 | 455 | 446 | 451 | 517,000 | 451 |
| 1985-06-03 | 457 | 457 | 446 | 446 | 447,000 | 446 |
| 1985-06-01 | 451 | 457 | 451 | 456 | 817,000 | 456 |
| 1985-05-31 | 453 | 455 | 449 | 453 | 606,000 | 453 |
| 1985-05-30 | 452 | 457 | 451 | 454 | 1,653,000 | 454 |
| 1985-05-29 | 457 | 460 | 448 | 450 | 2,094,000 | 450 |
| 1985-05-28 | 440 | 455 | 439 | 455 | 572,000 | 455 |
| 1985-05-27 | 447 | 448 | 438 | 445 | 501,000 | 445 |
| 1985-05-25 | 443 | 445 | 438 | 445 | 562,000 | 445 |
| 1985-05-24 | 453 | 453 | 446 | 448 | 749,000 | 448 |
| 1985-05-23 | 457 | 457 | 452 | 454 | 1,292,000 | 454 |
| 1985-05-22 | 458 | 459 | 451 | 457 | 5,674,000 | 457 |
| 1985-05-21 | 439 | 451 | 436 | 450 | 3,138,000 | 450 |
| 1985-05-20 | 426 | 430 | 425 | 429 | 443,000 | 429 |
| 1985-05-18 | 420 | 425 | 419 | 422 | 261,000 | 422 |
| 1985-05-17 | 420 | 421 | 419 | 420 | 389,000 | 420 |
| 1985-05-16 | 423 | 425 | 421 | 421 | 85,000 | 421 |
| 1985-05-15 | 426 | 427 | 422 | 422 | 196,000 | 422 |
| 1985-05-14 | 425 | 430 | 425 | 427 | 323,000 | 427 |
| 1985-05-13 | 429 | 432 | 424 | 424 | 290,000 | 424 |
| 1985-05-10 | 431 | 432 | 425 | 431 | 438,000 | 431 |
| 1985-05-09 | 431 | 432 | 430 | 430 | 193,000 | 430 |
| 1985-05-08 | 430 | 433 | 428 | 430 | 402,000 | 430 |
| 1985-05-07 | 434 | 437 | 426 | 430 | 365,000 | 430 |
| 1985-05-04 | 420 | 435 | 420 | 429 | 95,000 | 429 |
| 1985-05-02 | 420 | 422 | 419 | 422 | 212,000 | 422 |
| 1985-05-01 | 421 | 421 | 418 | 418 | 268,000 | 418 |
| 1985-04-30 | 420 | 421 | 420 | 420 | 497,000 | 420 |
| 1985-04-27 | 420 | 422 | 420 | 420 | 621,000 | 420 |
| 1985-04-26 | 420 | 422 | 420 | 421 | 913,000 | 421 |
| 1985-04-25 | 421 | 422 | 420 | 422 | 392,000 | 422 |
| 1985-04-24 | 422 | 422 | 420 | 422 | 73,000 | 422 |
| 1985-04-23 | 421 | 424 | 420 | 420 | 809,000 | 420 |
| 1985-04-22 | 420 | 429 | 420 | 421 | 340,000 | 421 |
| 1985-04-20 | 424 | 425 | 420 | 420 | 496,000 | 420 |
| 1985-04-19 | 420 | 425 | 420 | 423 | 520,000 | 423 |
| 1985-04-18 | 416 | 425 | 415 | 416 | 2,013,000 | 416 |
| 1985-04-17 | 415 | 420 | 411 | 415 | 1,221,000 | 415 |
| 1985-04-16 | 436 | 438 | 415 | 420 | 385,000 | 420 |
| 1985-04-15 | 438 | 438 | 437 | 437 | 106,000 | 437 |
| 1985-04-12 | 439 | 440 | 436 | 438 | 232,000 | 438 |
| 1985-04-11 | 440 | 442 | 439 | 440 | 314,000 | 440 |
| 1985-04-10 | 440 | 440 | 439 | 439 | 285,000 | 439 |
| 1985-04-09 | 440 | 440 | 438 | 439 | 618,000 | 439 |
| 1985-04-08 | 435 | 440 | 435 | 436 | 292,000 | 436 |
| 1985-04-06 | 438 | 439 | 436 | 436 | 149,000 | 436 |
| 1985-04-05 | 439 | 441 | 438 | 439 | 440,000 | 439 |
| 1985-04-04 | 440 | 440 | 438 | 439 | 528,000 | 439 |
| 1985-04-03 | 445 | 446 | 439 | 442 | 377,000 | 442 |
| 1985-04-02 | 448 | 448 | 445 | 445 | 730,000 | 445 |
| 1985-04-01 | 449 | 449 | 445 | 448 | 1,171,000 | 448 |
| 1985-03-30 | 449 | 449 | 445 | 449 | 317,000 | 449 |
| 1985-03-29 | 447 | 449 | 443 | 449 | 1,224,000 | 449 |
| 1985-03-28 | 442 | 447 | 440 | 443 | 1,425,000 | 443 |
| 1985-03-27 | 430 | 448 | 425 | 438 | 2,275,000 | 438 |
| 1985-03-26 | 465 | 478 | 461 | 461 | 1,275,000 | 419.09 |
| 1985-03-25 | 464 | 465 | 459 | 464 | 559,000 | 421.82 |
| 1985-03-23 | 465 | 466 | 460 | 463 | 282,000 | 420.91 |
| 1985-03-22 | 470 | 470 | 460 | 468 | 956,000 | 425.46 |
| 1985-03-20 | 459 | 470 | 459 | 470 | 1,597,000 | 427.27 |
| 1985-03-19 | 455 | 459 | 454 | 455 | 442,000 | 413.64 |
| 1985-03-18 | 449 | 460 | 449 | 455 | 574,000 | 413.64 |
| 1985-03-16 | 450 | 450 | 447 | 448 | 427,000 | 407.27 |
| 1985-03-15 | 452 | 452 | 446 | 449 | 1,169,000 | 408.18 |
| 1985-03-14 | 446 | 460 | 446 | 455 | 648,000 | 413.64 |
| 1985-03-13 | 445 | 446 | 443 | 444 | 818,000 | 403.64 |
| 1985-03-12 | 443 | 446 | 442 | 445 | 791,000 | 404.55 |
| 1985-03-11 | 446 | 447 | 442 | 442 | 859,000 | 401.82 |
| 1985-03-08 | 447 | 448 | 442 | 443 | 1,503,000 | 402.73 |
| 1985-03-07 | 457 | 457 | 445 | 446 | 1,955,000 | 405.46 |
| 1985-03-06 | 460 | 463 | 460 | 460 | 660,000 | 418.18 |
| 1985-03-05 | 460 | 468 | 460 | 467 | 392,000 | 424.55 |
| 1985-03-04 | 461 | 470 | 460 | 460 | 362,000 | 418.18 |
| 1985-03-02 | 470 | 475 | 460 | 460 | 415,000 | 418.18 |
| 1985-03-01 | 470 | 475 | 468 | 470 | 558,000 | 427.27 |
| 1985-02-28 | 475 | 480 | 470 | 471 | 1,584,000 | 428.18 |
| 1985-02-27 | 446 | 458 | 446 | 455 | 1,146,000 | 413.64 |
| 1985-02-26 | 453 | 453 | 441 | 442 | 1,494,000 | 401.82 |
| 1985-02-25 | 451 | 453 | 449 | 453 | 465,000 | 411.82 |
| 1985-02-23 | 460 | 462 | 456 | 460 | 201,000 | 418.18 |
| 1985-02-22 | 469 | 470 | 460 | 461 | 490,000 | 419.09 |
| 1985-02-21 | 464 | 469 | 462 | 469 | 427,000 | 426.36 |
| 1985-02-20 | 460 | 464 | 460 | 460 | 458,000 | 418.18 |
| 1985-02-19 | 457 | 465 | 457 | 460 | 257,000 | 418.18 |
| 1985-02-18 | 457 | 463 | 456 | 457 | 176,000 | 415.46 |
| 1985-02-16 | 456 | 458 | 456 | 456 | 59,000 | 414.55 |
| 1985-02-15 | 455 | 460 | 455 | 456 | 493,000 | 414.55 |
| 1985-02-14 | 453 | 459 | 453 | 455 | 243,000 | 413.64 |
| 1985-02-13 | 450 | 453 | 448 | 450 | 460,000 | 409.09 |
| 1985-02-12 | 458 | 460 | 450 | 452 | 406,000 | 410.91 |
| 1985-02-08 | 453 | 460 | 453 | 460 | 147,000 | 418.18 |
| 1985-02-07 | 451 | 454 | 450 | 452 | 112,000 | 410.91 |
| 1985-02-06 | 452 | 458 | 450 | 450 | 421,000 | 409.09 |
| 1985-02-05 | 456 | 457 | 450 | 457 | 407,000 | 415.46 |
| 1985-02-04 | 461 | 465 | 460 | 461 | 147,000 | 419.09 |
| 1985-02-02 | 461 | 469 | 461 | 461 | 154,000 | 419.09 |
| 1985-02-01 | 460 | 462 | 460 | 461 | 419,000 | 419.09 |
| 1985-01-31 | 460 | 461 | 457 | 459 | 319,000 | 417.27 |
| 1985-01-30 | 460 | 462 | 458 | 459 | 213,000 | 417.27 |
| 1985-01-29 | 460 | 465 | 458 | 458 | 201,000 | 416.36 |
| 1985-01-28 | 460 | 460 | 455 | 460 | 273,000 | 418.18 |
| 1985-01-26 | 461 | 465 | 460 | 460 | 138,000 | 418.18 |
| 1985-01-25 | 464 | 469 | 464 | 465 | 181,000 | 422.73 |
| 1985-01-24 | 474 | 475 | 469 | 469 | 178,000 | 426.36 |
| 1985-01-23 | 472 | 475 | 472 | 472 | 388,000 | 429.09 |
| 1985-01-22 | 473 | 475 | 472 | 474 | 197,000 | 430.91 |
| 1985-01-21 | 475 | 475 | 471 | 472 | 84,000 | 429.09 |
| 1985-01-19 | 472 | 475 | 472 | 475 | 93,000 | 431.82 |
| 1985-01-18 | 470 | 473 | 468 | 473 | 158,000 | 430 |
| 1985-01-17 | 465 | 473 | 465 | 470 | 600,000 | 427.27 |
| 1985-01-16 | 466 | 470 | 463 | 468 | 528,000 | 425.46 |
| 1985-01-14 | 475 | 475 | 470 | 471 | 187,000 | 428.18 |
| 1985-01-11 | 473 | 477 | 472 | 475 | 490,000 | 431.82 |
| 1985-01-10 | 478 | 478 | 471 | 472 | 480,000 | 429.09 |
| 1985-01-09 | 477 | 480 | 477 | 478 | 248,000 | 434.55 |
| 1985-01-08 | 477 | 480 | 477 | 477 | 244,000 | 433.64 |
| 1985-01-07 | 475 | 481 | 475 | 481 | 218,000 | 437.27 |
| 1985-01-05 | 475 | 478 | 475 | 476 | 219,000 | 432.73 |
| 1985-01-04 | 475 | 479 | 475 | 475 | 143,000 | 431.82 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株