3864 三菱製紙(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 | 410 | 414 | 410 | 413 | 1,444,000 | 3,754.55 |
| 1985-12-27 | 401 | 408 | 396 | 407 | 1,100,000 | 3,700 |
| 1985-12-26 | 400 | 402 | 391 | 396 | 960,000 | 3,600 |
| 1985-12-25 | 391 | 404 | 388 | 403 | 870,000 | 3,663.64 |
| 1985-12-24 | 391 | 396 | 390 | 391 | 660,000 | 3,554.55 |
| 1985-12-23 | 393 | 393 | 386 | 391 | 314,000 | 3,554.55 |
| 1985-12-21 | 383 | 395 | 383 | 392 | 838,000 | 3,563.64 |
| 1985-12-20 | 377 | 385 | 377 | 381 | 1,550,000 | 3,463.64 |
| 1985-12-19 | 380 | 380 | 371 | 377 | 666,000 | 3,427.27 |
| 1985-12-18 | 370 | 380 | 369 | 380 | 359,000 | 3,454.55 |
| 1985-12-17 | 382 | 382 | 370 | 370 | 386,000 | 3,363.64 |
| 1985-12-16 | 383 | 385 | 382 | 382 | 256,000 | 3,472.73 |
| 1985-12-13 | 383 | 383 | 380 | 382 | 155,000 | 3,472.73 |
| 1985-12-12 | 383 | 384 | 380 | 380 | 534,000 | 3,454.55 |
| 1985-12-11 | 373 | 382 | 373 | 382 | 176,000 | 3,472.73 |
| 1985-12-10 | 367 | 380 | 367 | 370 | 101,000 | 3,363.64 |
| 1985-12-09 | 367 | 368 | 363 | 365 | 339,000 | 3,318.18 |
| 1985-12-07 | 367 | 368 | 366 | 367 | 99,000 | 3,336.36 |
| 1985-12-06 | 370 | 370 | 366 | 367 | 215,000 | 3,336.36 |
| 1985-12-05 | 367 | 367 | 365 | 365 | 157,000 | 3,318.18 |
| 1985-12-04 | 366 | 368 | 365 | 365 | 169,000 | 3,318.18 |
| 1985-12-03 | 369 | 370 | 368 | 369 | 191,000 | 3,354.55 |
| 1985-12-02 | 368 | 369 | 365 | 366 | 255,000 | 3,327.27 |
| 1985-11-30 | 368 | 370 | 365 | 365 | 391,000 | 3,318.18 |
| 1985-11-29 | 370 | 372 | 369 | 369 | 580,000 | 3,354.55 |
| 1985-11-28 | 379 | 379 | 374 | 374 | 836,000 | 3,400 |
| 1985-11-27 | 371 | 383 | 371 | 381 | 692,000 | 3,463.64 |
| 1985-11-26 | 372 | 373 | 370 | 372 | 574,000 | 3,381.82 |
| 1985-11-25 | 372 | 372 | 370 | 372 | 49,000 | 3,381.82 |
| 1985-11-22 | 372 | 373 | 369 | 372 | 176,000 | 3,381.82 |
| 1985-11-21 | 370 | 373 | 369 | 369 | 310,000 | 3,354.55 |
| 1985-11-20 | 367 | 375 | 367 | 370 | 25,000 | 3,363.64 |
| 1985-11-19 | 363 | 370 | 363 | 366 | 187,000 | 3,327.27 |
| 1985-11-18 | 377 | 377 | 371 | 375 | 54,000 | 3,409.09 |
| 1985-11-16 | 378 | 378 | 378 | 378 | 44,000 | 3,436.36 |
| 1985-11-15 | 360 | 363 | 360 | 363 | 282,000 | 3,300 |
| 1985-11-14 | 364 | 365 | 362 | 363 | 246,000 | 3,300 |
| 1985-11-13 | 365 | 369 | 362 | 363 | 375,000 | 3,300 |
| 1985-11-12 | 369 | 370 | 361 | 364 | 583,000 | 3,309.09 |
| 1985-11-11 | 371 | 372 | 369 | 369 | 295,000 | 3,354.55 |
| 1985-11-08 | 375 | 375 | 370 | 370 | 498,000 | 3,363.64 |
| 1985-11-07 | 375 | 377 | 372 | 373 | 226,000 | 3,390.91 |
| 1985-11-06 | 379 | 380 | 377 | 377 | 298,000 | 3,427.27 |
| 1985-11-05 | 376 | 379 | 375 | 379 | 103,000 | 3,445.45 |
| 1985-11-02 | 378 | 379 | 375 | 377 | 229,000 | 3,427.27 |
| 1985-11-01 | 383 | 385 | 379 | 379 | 332,000 | 3,445.45 |
| 1985-10-31 | 376 | 380 | 375 | 380 | 205,000 | 3,454.55 |
| 1985-10-30 | 375 | 385 | 375 | 377 | 116,000 | 3,427.27 |
| 1985-10-29 | 383 | 386 | 375 | 376 | 353,000 | 3,418.18 |
| 1985-10-28 | 378 | 382 | 376 | 378 | 275,000 | 3,436.36 |
| 1985-10-26 | 375 | 378 | 372 | 378 | 159,000 | 3,436.36 |
| 1985-10-25 | 385 | 388 | 378 | 378 | 412,000 | 3,436.36 |
| 1985-10-24 | 390 | 390 | 385 | 385 | 229,000 | 3,500 |
| 1985-10-23 | 390 | 400 | 386 | 392 | 329,000 | 3,563.64 |
| 1985-10-22 | 380 | 387 | 379 | 381 | 302,000 | 3,463.64 |
| 1985-10-21 | 380 | 381 | 379 | 380 | 110,000 | 3,454.55 |
| 1985-10-19 | 381 | 382 | 380 | 381 | 127,000 | 3,463.64 |
| 1985-10-18 | 386 | 386 | 381 | 382 | 335,000 | 3,472.73 |
| 1985-10-17 | 387 | 387 | 386 | 387 | 79,000 | 3,518.18 |
| 1985-10-16 | 386 | 390 | 386 | 387 | 55,000 | 3,518.18 |
| 1985-10-15 | 388 | 389 | 385 | 385 | 168,000 | 3,500 |
| 1985-10-14 | 387 | 390 | 387 | 390 | 166,000 | 3,545.45 |
| 1985-10-11 | 389 | 389 | 386 | 387 | 90,000 | 3,518.18 |
| 1985-10-09 | 394 | 395 | 389 | 389 | 290,000 | 3,536.36 |
| 1985-10-08 | 395 | 395 | 393 | 394 | 202,000 | 3,581.82 |
| 1985-10-07 | 396 | 396 | 394 | 394 | 185,000 | 3,581.82 |
| 1985-10-05 | 396 | 396 | 390 | 393 | 1,045,000 | 3,572.73 |
| 1985-10-04 | 402 | 406 | 401 | 401 | 496,000 | 3,645.45 |
| 1985-10-03 | 406 | 408 | 401 | 401 | 648,000 | 3,645.45 |
| 1985-10-02 | 406 | 410 | 405 | 406 | 1,240,000 | 3,690.91 |
| 1985-10-01 | 410 | 414 | 402 | 409 | 342,000 | 3,718.18 |
| 1985-09-30 | 415 | 416 | 410 | 410 | 116,000 | 3,727.27 |
| 1985-09-28 | 421 | 424 | 410 | 415 | 417,000 | 3,772.73 |
| 1985-09-27 | 435 | 435 | 420 | 426 | 732,000 | 3,872.73 |
| 1985-09-26 | 417 | 420 | 399 | 400 | 778,000 | 3,636.36 |
| 1985-09-25 | 429 | 429 | 416 | 416 | 228,000 | 3,781.82 |
| 1985-09-24 | 424 | 430 | 417 | 430 | 876,000 | 3,909.09 |
| 1985-09-21 | 410 | 419 | 410 | 419 | 328,000 | 3,809.09 |
| 1985-09-20 | 419 | 425 | 410 | 415 | 416,000 | 3,772.73 |
| 1985-09-19 | 407 | 419 | 405 | 419 | 313,000 | 3,809.09 |
| 1985-09-18 | 404 | 404 | 400 | 402 | 803,000 | 3,654.55 |
| 1985-09-17 | 410 | 410 | 404 | 404 | 576,000 | 3,672.73 |
| 1985-09-13 | 410 | 412 | 407 | 410 | 819,000 | 3,727.27 |
| 1985-09-12 | 411 | 416 | 410 | 415 | 231,000 | 3,772.73 |
| 1985-09-11 | 408 | 413 | 406 | 410 | 170,000 | 3,727.27 |
| 1985-09-10 | 406 | 415 | 406 | 406 | 34,000 | 3,690.91 |
| 1985-09-09 | 408 | 415 | 405 | 405 | 101,000 | 3,681.82 |
| 1985-09-07 | 421 | 421 | 418 | 418 | 107,000 | 3,800 |
| 1985-09-06 | 421 | 425 | 421 | 421 | 409,000 | 3,827.27 |
| 1985-09-05 | 421 | 424 | 421 | 421 | 189,000 | 3,827.27 |
| 1985-09-04 | 420 | 421 | 420 | 421 | 445,000 | 3,827.27 |
| 1985-09-03 | 419 | 420 | 410 | 420 | 320,000 | 3,818.18 |
| 1985-09-02 | 419 | 419 | 418 | 419 | 76,000 | 3,809.09 |
| 1985-08-31 | 421 | 421 | 418 | 419 | 50,000 | 3,809.09 |
| 1985-08-30 | 425 | 425 | 416 | 416 | 445,000 | 3,781.82 |
| 1985-08-29 | 430 | 430 | 421 | 426 | 454,000 | 3,872.73 |
| 1985-08-28 | 427 | 434 | 427 | 430 | 511,000 | 3,909.09 |
| 1985-08-27 | 425 | 435 | 425 | 434 | 221,000 | 3,945.45 |
| 1985-08-26 | 423 | 425 | 421 | 425 | 270,000 | 3,863.64 |
| 1985-08-24 | 430 | 431 | 421 | 421 | 311,000 | 3,827.27 |
| 1985-08-23 | 430 | 433 | 430 | 430 | 449,000 | 3,909.09 |
| 1985-08-22 | 437 | 438 | 430 | 438 | 374,000 | 3,981.82 |
| 1985-08-21 | 430 | 440 | 425 | 440 | 361,000 | 4,000 |
| 1985-08-20 | 427 | 431 | 425 | 425 | 213,000 | 3,863.64 |
| 1985-08-19 | 434 | 435 | 430 | 430 | 88,000 | 3,909.09 |
| 1985-08-17 | 440 | 440 | 427 | 436 | 173,000 | 3,963.64 |
| 1985-08-16 | 439 | 443 | 425 | 438 | 548,000 | 3,981.82 |
| 1985-08-15 | 436 | 440 | 434 | 434 | 212,000 | 3,945.45 |
| 1985-08-14 | 435 | 439 | 431 | 431 | 292,000 | 3,918.18 |
| 1985-08-13 | 437 | 444 | 434 | 434 | 335,000 | 3,945.45 |
| 1985-08-12 | 445 | 450 | 440 | 447 | 301,000 | 4,063.64 |
| 1985-08-09 | 464 | 465 | 450 | 450 | 4,275,000 | 4,090.91 |
| 1985-08-08 | 449 | 465 | 445 | 461 | 3,398,000 | 4,190.91 |
| 1985-08-07 | 440 | 450 | 440 | 446 | 1,923,000 | 4,054.55 |
| 1985-08-06 | 439 | 444 | 432 | 440 | 740,000 | 4,000 |
| 1985-08-05 | 450 | 451 | 437 | 439 | 974,000 | 3,990.91 |
| 1985-08-03 | 449 | 454 | 446 | 446 | 2,992,000 | 4,054.55 |
| 1985-08-02 | 440 | 450 | 438 | 441 | 3,658,000 | 4,009.09 |
| 1985-08-01 | 430 | 445 | 430 | 436 | 1,459,000 | 3,963.64 |
| 1985-07-31 | 431 | 434 | 415 | 430 | 390,000 | 3,909.09 |
| 1985-07-30 | 435 | 437 | 425 | 436 | 995,000 | 3,963.64 |
| 1985-07-29 | 445 | 445 | 431 | 444 | 2,763,000 | 4,036.36 |
| 1985-07-27 | 425 | 440 | 422 | 440 | 1,883,000 | 4,000 |
| 1985-07-26 | 409 | 442 | 395 | 415 | 3,247,000 | 3,772.73 |
| 1985-07-25 | 403 | 405 | 400 | 400 | 178,000 | 3,636.36 |
| 1985-07-24 | 401 | 405 | 401 | 403 | 233,000 | 3,663.64 |
| 1985-07-23 | 405 | 406 | 401 | 401 | 114,000 | 3,645.45 |
| 1985-07-22 | 400 | 410 | 400 | 406 | 196,000 | 3,690.91 |
| 1985-07-20 | 409 | 416 | 405 | 405 | 101,000 | 3,681.82 |
| 1985-07-19 | 417 | 418 | 411 | 418 | 223,000 | 3,800 |
| 1985-07-18 | 425 | 425 | 417 | 417 | 450,000 | 3,790.91 |
| 1985-07-17 | 410 | 417 | 409 | 417 | 266,000 | 3,790.91 |
| 1985-07-16 | 421 | 425 | 407 | 410 | 591,000 | 3,727.27 |
| 1985-07-15 | 435 | 439 | 410 | 421 | 1,980,000 | 3,827.27 |
| 1985-07-12 | 419 | 430 | 415 | 428 | 1,858,000 | 3,890.91 |
| 1985-07-11 | 420 | 422 | 409 | 413 | 2,133,000 | 3,754.55 |
| 1985-07-10 | 405 | 416 | 405 | 406 | 1,182,000 | 3,690.91 |
| 1985-07-09 | 404 | 407 | 403 | 405 | 317,000 | 3,681.82 |
| 1985-07-08 | 404 | 405 | 401 | 401 | 194,000 | 3,645.45 |
| 1985-07-06 | 401 | 404 | 401 | 404 | 68,000 | 3,672.73 |
| 1985-07-05 | 400 | 401 | 400 | 401 | 168,000 | 3,645.45 |
| 1985-07-04 | 400 | 404 | 399 | 400 | 223,000 | 3,636.36 |
| 1985-07-03 | 404 | 404 | 398 | 398 | 240,000 | 3,618.18 |
| 1985-07-02 | 404 | 404 | 400 | 400 | 59,000 | 3,636.36 |
| 1985-07-01 | 403 | 405 | 402 | 405 | 184,000 | 3,681.82 |
| 1985-06-29 | 405 | 405 | 405 | 405 | 89,000 | 3,681.82 |
| 1985-06-28 | 401 | 405 | 399 | 405 | 473,000 | 3,681.82 |
| 1985-06-27 | 400 | 400 | 395 | 400 | 427,000 | 3,636.36 |
| 1985-06-26 | 396 | 400 | 395 | 400 | 335,000 | 3,636.36 |
| 1985-06-25 | 400 | 400 | 397 | 397 | 517,000 | 3,609.09 |
| 1985-06-24 | 400 | 400 | 397 | 400 | 151,000 | 3,636.36 |
| 1985-06-22 | 400 | 400 | 397 | 400 | 72,000 | 3,636.36 |
| 1985-06-21 | 401 | 405 | 398 | 405 | 398,000 | 3,681.82 |
| 1985-06-20 | 405 | 409 | 402 | 403 | 467,000 | 3,663.64 |
| 1985-06-19 | 402 | 410 | 402 | 405 | 523,000 | 3,681.82 |
| 1985-06-18 | 397 | 403 | 395 | 400 | 445,000 | 3,636.36 |
| 1985-06-17 | 397 | 400 | 396 | 400 | 247,000 | 3,636.36 |
| 1985-06-15 | 396 | 400 | 396 | 400 | 62,000 | 3,636.36 |
| 1985-06-14 | 390 | 400 | 390 | 400 | 133,000 | 3,636.36 |
| 1985-06-13 | 402 | 406 | 395 | 395 | 355,000 | 3,590.91 |
| 1985-06-12 | 407 | 410 | 404 | 404 | 491,000 | 3,672.73 |
| 1985-06-11 | 411 | 411 | 405 | 405 | 520,000 | 3,681.82 |
| 1985-06-10 | 406 | 413 | 406 | 408 | 437,000 | 3,709.09 |
| 1985-06-07 | 405 | 409 | 401 | 401 | 482,000 | 3,645.45 |
| 1985-06-06 | 398 | 405 | 397 | 399 | 956,000 | 3,627.27 |
| 1985-06-05 | 395 | 400 | 390 | 397 | 251,000 | 3,609.09 |
| 1985-06-04 | 390 | 394 | 387 | 391 | 92,000 | 3,554.55 |
| 1985-06-03 | 397 | 397 | 386 | 386 | 270,000 | 3,509.09 |
| 1985-06-01 | 393 | 394 | 390 | 392 | 244,000 | 3,563.64 |
| 1985-05-31 | 400 | 400 | 393 | 394 | 152,000 | 3,581.82 |
| 1985-05-30 | 400 | 400 | 396 | 400 | 266,000 | 3,636.36 |
| 1985-05-29 | 410 | 410 | 390 | 401 | 658,000 | 3,645.45 |
| 1985-05-28 | 407 | 410 | 407 | 410 | 288,000 | 3,727.27 |
| 1985-05-27 | 410 | 410 | 405 | 410 | 428,000 | 3,727.27 |
| 1985-05-25 | 404 | 410 | 400 | 408 | 539,000 | 3,709.09 |
| 1985-05-24 | 410 | 410 | 403 | 403 | 959,000 | 3,663.64 |
| 1985-05-23 | 419 | 419 | 405 | 405 | 632,000 | 3,681.82 |
| 1985-05-22 | 422 | 427 | 416 | 419 | 3,304,000 | 3,809.09 |
| 1985-05-21 | 398 | 418 | 386 | 417 | 2,035,000 | 3,790.91 |
| 1985-05-20 | 381 | 393 | 381 | 393 | 90,000 | 3,572.73 |
| 1985-05-18 | 375 | 380 | 375 | 376 | 78,000 | 3,418.18 |
| 1985-05-17 | 380 | 383 | 374 | 375 | 286,000 | 3,409.09 |
| 1985-05-16 | 377 | 380 | 375 | 375 | 259,000 | 3,409.09 |
| 1985-05-15 | 380 | 384 | 379 | 379 | 341,000 | 3,445.45 |
| 1985-05-14 | 384 | 385 | 376 | 385 | 712,000 | 3,500 |
| 1985-05-13 | 379 | 385 | 379 | 384 | 141,000 | 3,490.91 |
| 1985-05-10 | 381 | 381 | 375 | 379 | 167,000 | 3,445.45 |
| 1985-05-09 | 380 | 382 | 380 | 381 | 182,000 | 3,463.64 |
| 1985-05-08 | 380 | 384 | 380 | 380 | 142,000 | 3,454.55 |
| 1985-05-07 | 384 | 384 | 380 | 380 | 146,000 | 3,454.55 |
| 1985-05-04 | 377 | 385 | 376 | 385 | 52,000 | 3,500 |
| 1985-05-02 | 380 | 385 | 375 | 376 | 79,000 | 3,418.18 |
| 1985-05-01 | 369 | 380 | 369 | 380 | 110,000 | 3,454.55 |
| 1985-04-30 | 370 | 370 | 369 | 369 | 200,000 | 3,354.55 |
| 1985-04-27 | 370 | 370 | 368 | 370 | 99,000 | 3,363.64 |
| 1985-04-26 | 380 | 380 | 366 | 366 | 701,000 | 3,327.27 |
| 1985-04-25 | 378 | 378 | 372 | 372 | 205,000 | 3,381.82 |
| 1985-04-24 | 372 | 375 | 371 | 375 | 224,000 | 3,409.09 |
| 1985-04-23 | 371 | 375 | 368 | 374 | 660,000 | 3,400 |
| 1985-04-22 | 372 | 373 | 368 | 368 | 380,000 | 3,345.45 |
| 1985-04-20 | 368 | 375 | 368 | 375 | 218,000 | 3,409.09 |
| 1985-04-19 | 366 | 370 | 365 | 366 | 204,000 | 3,327.27 |
| 1985-04-18 | 376 | 380 | 365 | 365 | 179,000 | 3,318.18 |
| 1985-04-17 | 381 | 385 | 375 | 377 | 221,000 | 3,427.27 |
| 1985-04-16 | 390 | 390 | 381 | 381 | 249,000 | 3,463.64 |
| 1985-04-15 | 388 | 388 | 385 | 386 | 325,000 | 3,509.09 |
| 1985-04-12 | 390 | 390 | 388 | 388 | 212,000 | 3,527.27 |
| 1985-04-11 | 390 | 395 | 388 | 390 | 169,000 | 3,545.45 |
| 1985-04-10 | 399 | 399 | 390 | 390 | 125,000 | 3,545.45 |
| 1985-04-09 | 400 | 400 | 395 | 395 | 200,000 | 3,590.91 |
| 1985-04-08 | 395 | 400 | 395 | 400 | 181,000 | 3,636.36 |
| 1985-04-06 | 386 | 392 | 385 | 392 | 266,000 | 3,563.64 |
| 1985-04-05 | 399 | 399 | 388 | 389 | 307,000 | 3,536.36 |
| 1985-04-04 | 402 | 404 | 394 | 394 | 237,000 | 3,581.82 |
| 1985-04-03 | 390 | 402 | 390 | 402 | 351,000 | 3,654.55 |
| 1985-04-02 | 390 | 393 | 388 | 388 | 320,000 | 3,527.27 |
| 1985-04-01 | 396 | 402 | 385 | 385 | 214,000 | 3,500 |
| 1985-03-30 | 395 | 396 | 392 | 396 | 223,000 | 3,600 |
| 1985-03-29 | 400 | 402 | 394 | 399 | 283,000 | 3,627.27 |
| 1985-03-28 | 403 | 404 | 395 | 403 | 249,000 | 3,663.64 |
| 1985-03-27 | 390 | 404 | 388 | 404 | 849,000 | 3,672.73 |
| 1985-03-26 | 396 | 410 | 396 | 408 | 820,000 | 3,532.47 |
| 1985-03-25 | 396 | 397 | 395 | 396 | 343,000 | 3,428.57 |
| 1985-03-23 | 399 | 399 | 397 | 398 | 172,000 | 3,445.89 |
| 1985-03-22 | 402 | 404 | 396 | 398 | 334,000 | 3,445.89 |
| 1985-03-20 | 400 | 405 | 398 | 400 | 318,000 | 3,463.20 |
| 1985-03-19 | 399 | 400 | 394 | 398 | 214,000 | 3,445.89 |
| 1985-03-18 | 399 | 400 | 397 | 399 | 147,000 | 3,454.55 |
| 1985-03-16 | 398 | 400 | 386 | 394 | 399,000 | 3,411.26 |
| 1985-03-15 | 402 | 404 | 400 | 400 | 199,000 | 3,463.20 |
| 1985-03-14 | 408 | 410 | 405 | 405 | 109,000 | 3,506.49 |
| 1985-03-13 | 400 | 411 | 400 | 411 | 410,000 | 3,558.44 |
| 1985-03-12 | 397 | 400 | 396 | 399 | 81,000 | 3,454.55 |
| 1985-03-11 | 393 | 400 | 393 | 397 | 168,000 | 3,437.23 |
| 1985-03-08 | 401 | 405 | 398 | 398 | 282,000 | 3,445.89 |
| 1985-03-07 | 406 | 408 | 406 | 406 | 57,000 | 3,515.15 |
| 1985-03-06 | 406 | 409 | 405 | 405 | 301,000 | 3,506.49 |
| 1985-03-05 | 415 | 415 | 406 | 406 | 128,000 | 3,515.15 |
| 1985-03-04 | 410 | 410 | 404 | 405 | 398,000 | 3,506.49 |
| 1985-03-02 | 410 | 410 | 409 | 409 | 234,000 | 3,541.13 |
| 1985-03-01 | 412 | 415 | 409 | 410 | 265,000 | 3,549.78 |
| 1985-02-28 | 413 | 418 | 410 | 411 | 773,000 | 3,558.44 |
| 1985-02-27 | 424 | 424 | 418 | 418 | 287,000 | 3,619.05 |
| 1985-02-26 | 423 | 428 | 423 | 425 | 193,000 | 3,679.65 |
| 1985-02-25 | 428 | 430 | 426 | 428 | 273,000 | 3,705.63 |
| 1985-02-23 | 427 | 429 | 425 | 429 | 129,000 | 3,714.29 |
| 1985-02-22 | 424 | 425 | 418 | 424 | 290,000 | 3,671 |
| 1985-02-21 | 423 | 425 | 421 | 424 | 166,000 | 3,671 |
| 1985-02-20 | 423 | 425 | 422 | 422 | 141,000 | 3,653.68 |
| 1985-02-19 | 422 | 425 | 422 | 423 | 120,000 | 3,662.34 |
| 1985-02-18 | 425 | 427 | 425 | 425 | 115,000 | 3,679.65 |
| 1985-02-16 | 420 | 422 | 420 | 422 | 120,000 | 3,653.68 |
| 1985-02-15 | 418 | 419 | 413 | 419 | 186,000 | 3,627.71 |
| 1985-02-14 | 411 | 419 | 408 | 419 | 157,000 | 3,627.71 |
| 1985-02-13 | 406 | 415 | 406 | 411 | 98,000 | 3,558.44 |
| 1985-02-12 | 403 | 415 | 403 | 406 | 63,000 | 3,515.15 |
| 1985-02-08 | 417 | 417 | 400 | 403 | 356,000 | 3,489.18 |
| 1985-02-07 | 411 | 417 | 411 | 417 | 136,000 | 3,610.39 |
| 1985-02-06 | 410 | 416 | 410 | 415 | 83,000 | 3,593.07 |
| 1985-02-05 | 419 | 419 | 410 | 410 | 110,000 | 3,549.78 |
| 1985-02-04 | 415 | 420 | 415 | 415 | 140,000 | 3,593.07 |
| 1985-02-02 | 410 | 418 | 410 | 417 | 140,000 | 3,610.39 |
| 1985-02-01 | 410 | 412 | 410 | 410 | 146,000 | 3,549.78 |
| 1985-01-31 | 415 | 418 | 410 | 410 | 191,000 | 3,549.78 |
| 1985-01-30 | 415 | 420 | 415 | 420 | 25,000 | 3,636.36 |
| 1985-01-29 | 417 | 417 | 410 | 413 | 254,000 | 3,575.76 |
| 1985-01-28 | 415 | 420 | 415 | 417 | 56,000 | 3,610.39 |
| 1985-01-26 | 418 | 420 | 415 | 420 | 116,000 | 3,636.36 |
| 1985-01-25 | 425 | 425 | 420 | 420 | 94,000 | 3,636.36 |
| 1985-01-24 | 428 | 428 | 425 | 425 | 123,000 | 3,679.65 |
| 1985-01-23 | 430 | 430 | 428 | 428 | 133,000 | 3,705.63 |
| 1985-01-22 | 425 | 430 | 425 | 429 | 407,000 | 3,714.29 |
| 1985-01-21 | 424 | 426 | 424 | 425 | 174,000 | 3,679.65 |
| 1985-01-19 | 422 | 425 | 422 | 424 | 120,000 | 3,671 |
| 1985-01-18 | 425 | 425 | 422 | 422 | 217,000 | 3,653.68 |
| 1985-01-17 | 424 | 425 | 423 | 424 | 342,000 | 3,671 |
| 1985-01-16 | 418 | 425 | 418 | 424 | 430,000 | 3,671 |
| 1985-01-14 | 420 | 420 | 417 | 418 | 91,000 | 3,619.05 |
| 1985-01-11 | 420 | 424 | 417 | 417 | 153,000 | 3,610.39 |
| 1985-01-10 | 420 | 424 | 415 | 419 | 360,000 | 3,627.71 |
| 1985-01-09 | 415 | 420 | 415 | 417 | 110,000 | 3,610.39 |
| 1985-01-08 | 420 | 420 | 415 | 416 | 206,000 | 3,601.73 |
| 1985-01-07 | 423 | 425 | 415 | 420 | 260,000 | 3,636.36 |
| 1985-01-05 | 423 | 425 | 416 | 423 | 259,000 | 3,662.34 |
| 1985-01-04 | 423 | 425 | 421 | 423 | 145,000 | 3,662.34 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株