3877 中越パルプ工業(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 | 356 | 356 | 356 | 356 | 14,000 | 3,260.07 |
| 1985-12-27 | 352 | 356 | 352 | 356 | 3,000 | 3,260.07 |
| 1985-12-26 | 356 | 356 | 351 | 351 | 3,000 | 3,214.29 |
| 1985-12-25 | 396 | 396 | 393 | 394 | 141,000 | 3,280.05 |
| 1985-12-24 | 390 | 401 | 389 | 399 | 13,000 | 3,321.68 |
| 1985-12-23 | 400 | 400 | 389 | 389 | 33,000 | 3,238.43 |
| 1985-12-21 | 398 | 398 | 395 | 395 | 8,000 | 3,288.38 |
| 1985-12-20 | 393 | 400 | 393 | 398 | 13,000 | 3,313.35 |
| 1985-12-19 | 393 | 394 | 390 | 394 | 15,000 | 3,280.05 |
| 1985-12-18 | 402 | 403 | 400 | 400 | 17,000 | 3,330 |
| 1985-12-17 | 403 | 403 | 400 | 400 | 195,000 | 3,330 |
| 1985-12-16 | 410 | 410 | 400 | 400 | 8,000 | 3,330 |
| 1985-12-13 | 411 | 412 | 410 | 410 | 12,000 | 3,413.25 |
| 1985-12-12 | 414 | 414 | 412 | 412 | 71,000 | 3,429.90 |
| 1985-12-11 | 417 | 417 | 414 | 414 | 8,000 | 3,446.55 |
| 1985-12-10 | 416 | 418 | 412 | 418 | 36,000 | 3,479.85 |
| 1985-12-09 | 412 | 420 | 412 | 420 | 3,000 | 3,496.50 |
| 1985-12-07 | 412 | 412 | 412 | 412 | 31,000 | 3,429.90 |
| 1985-12-06 | 405 | 420 | 400 | 418 | 119,000 | 3,479.85 |
| 1985-12-05 | 400 | 410 | 400 | 409 | 39,000 | 3,404.93 |
| 1985-12-04 | 397 | 405 | 393 | 405 | 137,000 | 3,371.63 |
| 1985-12-03 | 389 | 395 | 389 | 395 | 87,000 | 3,288.38 |
| 1985-12-02 | 392 | 394 | 388 | 392 | 35,000 | 3,263.40 |
| 1985-11-30 | 388 | 392 | 388 | 392 | 33,000 | 3,263.40 |
| 1985-11-29 | 381 | 395 | 381 | 390 | 48,000 | 3,246.75 |
| 1985-11-28 | 391 | 391 | 380 | 382 | 52,000 | 3,180.15 |
| 1985-11-27 | 395 | 395 | 390 | 395 | 29,000 | 3,288.38 |
| 1985-11-26 | 392 | 405 | 392 | 395 | 89,000 | 3,288.38 |
| 1985-11-25 | 395 | 397 | 390 | 397 | 22,000 | 3,305.03 |
| 1985-11-22 | 390 | 395 | 380 | 395 | 34,000 | 3,288.38 |
| 1985-11-21 | 391 | 395 | 388 | 388 | 21,000 | 3,230.10 |
| 1985-11-20 | 380 | 395 | 375 | 395 | 28,000 | 3,288.38 |
| 1985-11-19 | 384 | 385 | 375 | 385 | 16,000 | 3,205.13 |
| 1985-11-18 | 379 | 390 | 379 | 380 | 47,000 | 3,163.50 |
| 1985-11-15 | 375 | 380 | 370 | 379 | 26,000 | 3,155.18 |
| 1985-11-14 | 380 | 380 | 375 | 380 | 20,000 | 3,163.50 |
| 1985-11-13 | 382 | 383 | 380 | 380 | 10,000 | 3,163.50 |
| 1985-11-12 | 380 | 385 | 380 | 383 | 10,000 | 3,188.48 |
| 1985-11-11 | 381 | 385 | 381 | 385 | 12,000 | 3,205.13 |
| 1985-11-08 | 375 | 382 | 375 | 382 | 18,000 | 3,180.15 |
| 1985-11-07 | 374 | 380 | 372 | 380 | 21,000 | 3,163.50 |
| 1985-11-06 | 371 | 379 | 371 | 379 | 8,000 | 3,155.18 |
| 1985-11-05 | 375 | 375 | 371 | 371 | 17,000 | 3,088.58 |
| 1985-11-02 | 380 | 380 | 380 | 380 | 2,000 | 3,163.50 |
| 1985-11-01 | 380 | 381 | 370 | 370 | 25,000 | 3,080.25 |
| 1985-10-31 | 380 | 380 | 380 | 380 | 18,000 | 3,163.50 |
| 1985-10-30 | 382 | 382 | 380 | 380 | 32,000 | 3,163.50 |
| 1985-10-29 | 381 | 385 | 380 | 380 | 5,000 | 3,163.50 |
| 1985-10-28 | 382 | 385 | 382 | 385 | 7,000 | 3,205.13 |
| 1985-10-26 | 380 | 380 | 380 | 380 | 21,000 | 3,163.50 |
| 1985-10-25 | 381 | 381 | 380 | 380 | 9,000 | 3,163.50 |
| 1985-10-24 | 384 | 385 | 381 | 381 | 21,000 | 3,171.83 |
| 1985-10-23 | 381 | 385 | 381 | 385 | 22,000 | 3,205.13 |
| 1985-10-22 | 381 | 381 | 380 | 381 | 4,000 | 3,171.83 |
| 1985-10-21 | 382 | 382 | 382 | 382 | 4,000 | 3,180.15 |
| 1985-10-19 | 382 | 382 | 380 | 380 | 6,000 | 3,163.50 |
| 1985-10-18 | 382 | 385 | 382 | 385 | 18,000 | 3,205.13 |
| 1985-10-17 | 384 | 385 | 382 | 382 | 16,000 | 3,180.15 |
| 1985-10-16 | 383 | 385 | 383 | 385 | 14,000 | 3,205.13 |
| 1985-10-15 | 383 | 384 | 382 | 383 | 23,000 | 3,188.48 |
| 1985-10-14 | 385 | 385 | 382 | 382 | 7,000 | 3,180.15 |
| 1985-10-11 | 385 | 385 | 382 | 382 | 5,000 | 3,180.15 |
| 1985-10-09 | 382 | 385 | 382 | 382 | 7,000 | 3,180.15 |
| 1985-10-08 | 380 | 385 | 380 | 382 | 15,000 | 3,180.15 |
| 1985-10-07 | 382 | 382 | 380 | 380 | 11,000 | 3,163.50 |
| 1985-10-05 | 385 | 385 | 382 | 382 | 16,000 | 3,180.15 |
| 1985-10-04 | 387 | 387 | 387 | 387 | 9,000 | 3,221.78 |
| 1985-10-03 | 385 | 389 | 385 | 385 | 65,000 | 3,205.13 |
| 1985-10-02 | 395 | 395 | 385 | 385 | 12,000 | 3,205.13 |
| 1985-10-01 | 390 | 395 | 390 | 395 | 7,000 | 3,288.38 |
| 1985-09-30 | 389 | 389 | 389 | 389 | 24,000 | 3,238.43 |
| 1985-09-28 | 400 | 403 | 395 | 395 | 20,000 | 3,288.38 |
| 1985-09-27 | 380 | 400 | 380 | 400 | 55,000 | 3,330 |
| 1985-09-26 | 377 | 386 | 376 | 383 | 22,000 | 3,188.48 |
| 1985-09-25 | 385 | 387 | 375 | 375 | 14,000 | 3,121.88 |
| 1985-09-24 | 391 | 391 | 385 | 389 | 29,000 | 3,238.43 |
| 1985-09-21 | 390 | 392 | 390 | 390 | 10,000 | 3,246.75 |
| 1985-09-20 | 388 | 390 | 387 | 390 | 15,000 | 3,246.75 |
| 1985-09-19 | 385 | 385 | 385 | 385 | 8,000 | 3,205.13 |
| 1985-09-18 | 400 | 400 | 400 | 400 | 11,000 | 3,330 |
| 1985-09-17 | 404 | 404 | 400 | 400 | 14,000 | 3,330 |
| 1985-09-13 | 400 | 405 | 400 | 400 | 48,000 | 3,330 |
| 1985-09-12 | 410 | 410 | 408 | 408 | 33,000 | 3,396.60 |
| 1985-09-11 | 407 | 410 | 407 | 410 | 45,000 | 3,413.25 |
| 1985-09-10 | 407 | 410 | 407 | 410 | 23,000 | 3,413.25 |
| 1985-09-09 | 407 | 407 | 407 | 407 | 4,000 | 3,388.28 |
| 1985-09-07 | 407 | 407 | 407 | 407 | 3,000 | 3,388.28 |
| 1985-09-06 | 406 | 406 | 406 | 406 | 2,000 | 3,379.95 |
| 1985-09-05 | 407 | 410 | 406 | 406 | 33,000 | 3,379.95 |
| 1985-09-04 | 410 | 410 | 406 | 406 | 14,000 | 3,379.95 |
| 1985-09-03 | 408 | 410 | 408 | 410 | 11,000 | 3,413.25 |
| 1985-09-02 | 405 | 408 | 405 | 408 | 2,000 | 3,396.60 |
| 1985-08-31 | 401 | 401 | 401 | 401 | 9,000 | 3,338.33 |
| 1985-08-30 | 401 | 401 | 401 | 401 | 6,000 | 3,338.33 |
| 1985-08-29 | 400 | 405 | 400 | 400 | 24,000 | 3,330 |
| 1985-08-28 | 400 | 400 | 400 | 400 | 13,000 | 3,330 |
| 1985-08-27 | 405 | 408 | 405 | 405 | 17,000 | 3,371.63 |
| 1985-08-26 | 405 | 409 | 405 | 405 | 14,000 | 3,371.63 |
| 1985-08-24 | 407 | 407 | 405 | 405 | 13,000 | 3,371.63 |
| 1985-08-23 | 409 | 409 | 407 | 409 | 26,000 | 3,404.93 |
| 1985-08-22 | 407 | 409 | 407 | 409 | 14,000 | 3,404.93 |
| 1985-08-21 | 408 | 409 | 407 | 407 | 6,000 | 3,388.28 |
| 1985-08-20 | 411 | 411 | 409 | 409 | 84,000 | 3,404.93 |
| 1985-08-19 | 410 | 410 | 409 | 409 | 29,000 | 3,404.93 |
| 1985-08-17 | 410 | 410 | 409 | 409 | 11,000 | 3,404.93 |
| 1985-08-16 | 411 | 414 | 410 | 410 | 7,000 | 3,413.25 |
| 1985-08-15 | 415 | 415 | 410 | 410 | 9,000 | 3,413.25 |
| 1985-08-14 | 408 | 408 | 408 | 408 | 1,000 | 3,396.60 |
| 1985-08-12 | 407 | 407 | 407 | 407 | 7,000 | 3,388.28 |
| 1985-08-09 | 421 | 421 | 410 | 410 | 10,000 | 3,413.25 |
| 1985-08-08 | 429 | 429 | 422 | 422 | 6,000 | 3,513.15 |
| 1985-08-07 | 425 | 425 | 425 | 425 | 14,000 | 3,538.13 |
| 1985-08-06 | 425 | 430 | 425 | 430 | 13,000 | 3,579.75 |
| 1985-08-05 | 430 | 430 | 430 | 430 | 5,000 | 3,579.75 |
| 1985-08-03 | 420 | 420 | 420 | 420 | 6,000 | 3,496.50 |
| 1985-08-02 | 419 | 420 | 410 | 410 | 10,000 | 3,413.25 |
| 1985-08-01 | 424 | 426 | 424 | 424 | 11,000 | 3,529.80 |
| 1985-07-31 | 434 | 434 | 429 | 429 | 3,000 | 3,571.43 |
| 1985-07-29 | 445 | 445 | 440 | 440 | 20,000 | 3,663 |
| 1985-07-27 | 440 | 450 | 440 | 450 | 138,000 | 3,746.25 |
| 1985-07-26 | 430 | 430 | 428 | 430 | 11,000 | 3,579.75 |
| 1985-07-25 | 426 | 426 | 426 | 426 | 20,000 | 3,546.45 |
| 1985-07-24 | 432 | 432 | 429 | 429 | 10,000 | 3,571.43 |
| 1985-07-23 | 435 | 435 | 430 | 430 | 44,000 | 3,579.75 |
| 1985-07-22 | 442 | 442 | 435 | 435 | 26,000 | 3,621.38 |
| 1985-07-20 | 440 | 440 | 437 | 440 | 7,000 | 3,663 |
| 1985-07-19 | 440 | 440 | 440 | 440 | 23,000 | 3,663 |
| 1985-07-18 | 437 | 437 | 437 | 437 | 3,000 | 3,638.03 |
| 1985-07-17 | 442 | 442 | 442 | 442 | 10,000 | 3,679.65 |
| 1985-07-16 | 445 | 445 | 445 | 445 | 30,000 | 3,704.63 |
| 1985-07-15 | 458 | 458 | 455 | 455 | 22,000 | 3,787.88 |
| 1985-07-12 | 458 | 460 | 454 | 455 | 79,000 | 3,787.88 |
| 1985-07-11 | 448 | 458 | 447 | 455 | 112,000 | 3,787.88 |
| 1985-07-10 | 442 | 448 | 442 | 448 | 21,000 | 3,729.60 |
| 1985-07-09 | 443 | 445 | 440 | 443 | 89,000 | 3,687.98 |
| 1985-07-08 | 445 | 445 | 440 | 440 | 105,000 | 3,663 |
| 1985-07-06 | 450 | 450 | 449 | 449 | 8,000 | 3,737.93 |
| 1985-07-05 | 438 | 450 | 438 | 445 | 115,000 | 3,704.63 |
| 1985-07-04 | 440 | 440 | 435 | 437 | 137,000 | 3,638.03 |
| 1985-07-03 | 436 | 440 | 436 | 438 | 53,000 | 3,646.35 |
| 1985-07-02 | 437 | 440 | 436 | 439 | 70,000 | 3,654.68 |
| 1985-07-01 | 437 | 440 | 437 | 437 | 49,000 | 3,638.03 |
| 1985-06-29 | 437 | 437 | 437 | 437 | 5,000 | 3,638.03 |
| 1985-06-28 | 435 | 435 | 435 | 435 | 30,000 | 3,621.38 |
| 1985-06-27 | 430 | 435 | 430 | 435 | 31,000 | 3,621.38 |
| 1985-06-26 | 439 | 439 | 435 | 435 | 21,000 | 3,621.38 |
| 1985-06-25 | 430 | 430 | 430 | 430 | 21,000 | 3,579.75 |
| 1985-06-24 | 425 | 440 | 424 | 440 | 33,000 | 3,663 |
| 1985-06-22 | 427 | 428 | 425 | 425 | 23,000 | 3,538.13 |
| 1985-06-21 | 430 | 431 | 429 | 430 | 39,000 | 3,579.75 |
| 1985-06-20 | 431 | 435 | 430 | 430 | 48,000 | 3,579.75 |
| 1985-06-19 | 429 | 430 | 429 | 430 | 52,000 | 3,579.75 |
| 1985-06-18 | 430 | 430 | 430 | 430 | 173,000 | 3,579.75 |
| 1985-06-17 | 432 | 435 | 427 | 430 | 92,000 | 3,579.75 |
| 1985-06-15 | 435 | 436 | 435 | 436 | 19,000 | 3,629.70 |
| 1985-06-14 | 432 | 432 | 432 | 432 | 66,000 | 3,596.40 |
| 1985-06-13 | 435 | 436 | 432 | 432 | 20,000 | 3,596.40 |
| 1985-06-12 | 437 | 437 | 432 | 432 | 17,000 | 3,596.40 |
| 1985-06-11 | 435 | 437 | 432 | 432 | 114,000 | 3,596.40 |
| 1985-06-10 | 435 | 435 | 435 | 435 | 1,000 | 3,621.38 |
| 1985-06-07 | 443 | 445 | 435 | 440 | 127,000 | 3,663 |
| 1985-06-06 | 439 | 443 | 438 | 443 | 41,000 | 3,687.98 |
| 1985-06-05 | 434 | 442 | 434 | 441 | 82,000 | 3,671.33 |
| 1985-06-04 | 440 | 440 | 435 | 439 | 55,000 | 3,654.68 |
| 1985-06-03 | 439 | 443 | 436 | 442 | 76,000 | 3,679.65 |
| 1985-06-01 | 443 | 443 | 440 | 440 | 67,000 | 3,663 |
| 1985-05-31 | 442 | 445 | 442 | 444 | 24,000 | 3,696.30 |
| 1985-05-30 | 440 | 442 | 440 | 442 | 118,000 | 3,679.65 |
| 1985-05-29 | 447 | 447 | 440 | 440 | 98,000 | 3,663 |
| 1985-05-28 | 450 | 453 | 449 | 452 | 56,000 | 3,762.90 |
| 1985-05-27 | 444 | 450 | 443 | 446 | 71,000 | 3,712.95 |
| 1985-05-25 | 437 | 445 | 437 | 440 | 95,000 | 3,663 |
| 1985-05-24 | 435 | 437 | 435 | 436 | 48,000 | 3,629.70 |
| 1985-05-23 | 432 | 438 | 432 | 436 | 16,000 | 3,629.70 |
| 1985-05-22 | 437 | 440 | 432 | 432 | 56,000 | 3,596.40 |
| 1985-05-21 | 437 | 438 | 437 | 437 | 62,000 | 3,638.03 |
| 1985-05-20 | 438 | 438 | 434 | 434 | 32,000 | 3,613.05 |
| 1985-05-18 | 437 | 437 | 437 | 437 | 13,000 | 3,638.03 |
| 1985-05-17 | 439 | 439 | 437 | 438 | 26,000 | 3,646.35 |
| 1985-05-16 | 442 | 442 | 438 | 439 | 48,000 | 3,654.68 |
| 1985-05-15 | 438 | 444 | 438 | 442 | 62,000 | 3,679.65 |
| 1985-05-14 | 438 | 439 | 437 | 438 | 36,000 | 3,646.35 |
| 1985-05-13 | 440 | 441 | 438 | 438 | 126,000 | 3,646.35 |
| 1985-05-10 | 436 | 444 | 430 | 441 | 118,000 | 3,671.33 |
| 1985-05-09 | 440 | 440 | 435 | 439 | 91,000 | 3,654.68 |
| 1985-05-08 | 440 | 443 | 435 | 440 | 74,000 | 3,663 |
| 1985-05-07 | 440 | 440 | 438 | 440 | 38,000 | 3,663 |
| 1985-05-04 | 438 | 440 | 438 | 439 | 18,000 | 3,654.68 |
| 1985-05-02 | 437 | 440 | 437 | 438 | 25,000 | 3,646.35 |
| 1985-05-01 | 439 | 439 | 439 | 439 | 13,000 | 3,654.68 |
| 1985-04-30 | 440 | 440 | 437 | 437 | 70,000 | 3,638.03 |
| 1985-04-27 | 440 | 440 | 439 | 440 | 78,000 | 3,663 |
| 1985-04-26 | 440 | 445 | 439 | 440 | 65,000 | 3,663 |
| 1985-04-25 | 437 | 440 | 436 | 440 | 209,000 | 3,663 |
| 1985-04-24 | 437 | 438 | 436 | 437 | 107,000 | 3,638.03 |
| 1985-04-23 | 437 | 437 | 436 | 436 | 39,000 | 3,629.70 |
| 1985-04-22 | 437 | 437 | 436 | 436 | 17,000 | 3,629.70 |
| 1985-04-20 | 436 | 437 | 435 | 437 | 38,000 | 3,638.03 |
| 1985-04-19 | 435 | 436 | 435 | 436 | 39,000 | 3,629.70 |
| 1985-04-18 | 435 | 435 | 434 | 435 | 28,000 | 3,621.38 |
| 1985-04-17 | 435 | 438 | 434 | 434 | 50,000 | 3,613.05 |
| 1985-04-16 | 444 | 447 | 436 | 436 | 92,000 | 3,629.70 |
| 1985-04-15 | 439 | 445 | 439 | 445 | 15,000 | 3,704.63 |
| 1985-04-12 | 438 | 440 | 436 | 440 | 64,000 | 3,663 |
| 1985-04-11 | 439 | 439 | 437 | 437 | 45,000 | 3,638.03 |
| 1985-04-10 | 439 | 440 | 437 | 439 | 24,000 | 3,654.68 |
| 1985-04-09 | 438 | 438 | 437 | 437 | 27,000 | 3,638.03 |
| 1985-04-08 | 438 | 440 | 438 | 438 | 23,000 | 3,646.35 |
| 1985-04-06 | 438 | 438 | 435 | 435 | 33,000 | 3,621.38 |
| 1985-04-05 | 441 | 441 | 438 | 438 | 45,000 | 3,646.35 |
| 1985-04-04 | 445 | 445 | 436 | 441 | 102,000 | 3,671.33 |
| 1985-04-03 | 447 | 449 | 445 | 445 | 59,000 | 3,704.63 |
| 1985-04-02 | 448 | 450 | 448 | 449 | 56,000 | 3,737.93 |
| 1985-04-01 | 447 | 449 | 447 | 448 | 37,000 | 3,729.60 |
| 1985-03-30 | 447 | 447 | 435 | 447 | 36,000 | 3,721.28 |
| 1985-03-29 | 452 | 453 | 445 | 450 | 112,000 | 3,746.25 |
| 1985-03-28 | 449 | 453 | 448 | 453 | 169,000 | 3,771.23 |
| 1985-03-27 | 450 | 450 | 448 | 448 | 145,000 | 3,729.60 |
| 1985-03-26 | 442 | 450 | 438 | 448 | 350,000 | 3,729.60 |
| 1985-03-25 | 445 | 445 | 440 | 442 | 188,000 | 3,679.65 |
| 1985-03-23 | 435 | 445 | 435 | 440 | 49,000 | 3,663 |
| 1985-03-22 | 429 | 435 | 428 | 435 | 238,000 | 3,621.38 |
| 1985-03-20 | 409 | 423 | 409 | 423 | 327,000 | 3,521.48 |
| 1985-03-19 | 409 | 410 | 408 | 408 | 66,000 | 3,396.60 |
| 1985-03-18 | 413 | 413 | 408 | 412 | 72,000 | 3,429.90 |
| 1985-03-16 | 423 | 424 | 423 | 423 | 41,000 | 3,521.48 |
| 1985-03-15 | 415 | 430 | 415 | 428 | 89,000 | 3,563.10 |
| 1985-03-14 | 409 | 411 | 408 | 411 | 218,000 | 3,421.58 |
| 1985-03-13 | 409 | 410 | 409 | 409 | 37,000 | 3,404.93 |
| 1985-03-12 | 412 | 412 | 411 | 411 | 80,000 | 3,421.58 |
| 1985-03-11 | 415 | 415 | 412 | 412 | 62,000 | 3,429.90 |
| 1985-03-08 | 419 | 420 | 412 | 420 | 128,000 | 3,496.50 |
| 1985-03-07 | 421 | 421 | 421 | 421 | 76,000 | 3,504.83 |
| 1985-03-06 | 422 | 423 | 421 | 421 | 93,000 | 3,504.83 |
| 1985-03-05 | 424 | 424 | 420 | 422 | 121,000 | 3,513.15 |
| 1985-03-04 | 420 | 425 | 420 | 424 | 120,000 | 3,529.80 |
| 1985-03-02 | 425 | 425 | 420 | 420 | 24,000 | 3,496.50 |
| 1985-03-01 | 425 | 426 | 425 | 425 | 211,000 | 3,538.13 |
| 1985-02-28 | 428 | 428 | 425 | 425 | 62,000 | 3,538.13 |
| 1985-02-27 | 428 | 428 | 428 | 428 | 78,000 | 3,563.10 |
| 1985-02-26 | 428 | 430 | 428 | 430 | 143,000 | 3,579.75 |
| 1985-02-25 | 428 | 430 | 426 | 428 | 39,000 | 3,563.10 |
| 1985-02-23 | 425 | 430 | 425 | 430 | 38,000 | 3,579.75 |
| 1985-02-22 | 427 | 430 | 425 | 425 | 135,000 | 3,538.13 |
| 1985-02-21 | 426 | 428 | 426 | 428 | 88,000 | 3,563.10 |
| 1985-02-20 | 420 | 426 | 420 | 426 | 57,000 | 3,546.45 |
| 1985-02-19 | 425 | 425 | 417 | 420 | 91,000 | 3,496.50 |
| 1985-02-18 | 419 | 425 | 419 | 425 | 59,000 | 3,538.13 |
| 1985-02-15 | 424 | 429 | 415 | 429 | 80,000 | 3,571.43 |
| 1985-02-14 | 425 | 430 | 425 | 429 | 35,000 | 3,571.43 |
| 1985-02-13 | 425 | 430 | 425 | 430 | 55,000 | 3,579.75 |
| 1985-02-12 | 415 | 430 | 415 | 430 | 42,000 | 3,579.75 |
| 1985-02-08 | 410 | 420 | 400 | 420 | 198,000 | 3,496.50 |
| 1985-02-07 | 420 | 420 | 410 | 416 | 63,000 | 3,463.20 |
| 1985-02-06 | 425 | 425 | 420 | 420 | 73,000 | 3,496.50 |
| 1985-02-05 | 430 | 430 | 425 | 425 | 42,000 | 3,538.13 |
| 1985-02-04 | 432 | 437 | 430 | 430 | 68,000 | 3,579.75 |
| 1985-02-02 | 432 | 433 | 432 | 432 | 44,000 | 3,596.40 |
| 1985-02-01 | 430 | 434 | 430 | 431 | 47,000 | 3,588.08 |
| 1985-01-31 | 435 | 440 | 430 | 430 | 60,000 | 3,579.75 |
| 1985-01-30 | 440 | 450 | 435 | 450 | 83,000 | 3,746.25 |
| 1985-01-29 | 440 | 450 | 440 | 440 | 62,000 | 3,663 |
| 1985-01-28 | 455 | 455 | 450 | 450 | 90,000 | 3,746.25 |
| 1985-01-26 | 450 | 454 | 450 | 454 | 44,000 | 3,779.55 |
| 1985-01-25 | 454 | 460 | 450 | 450 | 119,000 | 3,746.25 |
| 1985-01-24 | 450 | 456 | 450 | 455 | 165,000 | 3,787.88 |
| 1985-01-23 | 444 | 450 | 435 | 450 | 163,000 | 3,746.25 |
| 1985-01-22 | 447 | 449 | 435 | 449 | 85,000 | 3,737.93 |
| 1985-01-21 | 443 | 450 | 443 | 450 | 108,000 | 3,746.25 |
| 1985-01-18 | 447 | 449 | 445 | 448 | 107,000 | 3,729.60 |
| 1985-01-17 | 448 | 451 | 448 | 450 | 63,000 | 3,746.25 |
| 1985-01-16 | 450 | 450 | 448 | 449 | 65,000 | 3,737.93 |
| 1985-01-14 | 450 | 456 | 450 | 451 | 82,000 | 3,754.58 |
| 1985-01-11 | 447 | 455 | 447 | 450 | 99,000 | 3,746.25 |
| 1985-01-10 | 447 | 451 | 446 | 447 | 110,000 | 3,721.28 |
| 1985-01-09 | 451 | 454 | 446 | 446 | 169,000 | 3,712.95 |
| 1985-01-08 | 445 | 455 | 445 | 451 | 114,000 | 3,754.58 |
| 1985-01-07 | 452 | 460 | 450 | 450 | 109,000 | 3,746.25 |
| 1985-01-05 | 457 | 460 | 457 | 457 | 118,000 | 3,804.53 |
| 1985-01-04 | 462 | 462 | 462 | 462 | 133,000 | 3,846.15 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株