4028 石原産業(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 | 510 | 511 | 505 | 505 | 247,000 | 4,633.03 |
| 1985-12-27 | 514 | 514 | 510 | 510 | 201,000 | 4,678.90 |
| 1985-12-26 | 513 | 519 | 511 | 511 | 640,000 | 4,688.07 |
| 1985-12-25 | 513 | 515 | 511 | 513 | 295,000 | 4,706.42 |
| 1985-12-24 | 513 | 518 | 511 | 511 | 491,000 | 4,688.07 |
| 1985-12-23 | 511 | 515 | 510 | 511 | 412,000 | 4,688.07 |
| 1985-12-21 | 515 | 517 | 510 | 510 | 329,000 | 4,678.90 |
| 1985-12-20 | 523 | 524 | 515 | 518 | 1,350,000 | 4,752.29 |
| 1985-12-19 | 511 | 527 | 511 | 520 | 2,445,001 | 4,770.64 |
| 1985-12-18 | 510 | 515 | 509 | 515 | 423,000 | 4,724.77 |
| 1985-12-17 | 510 | 511 | 505 | 510 | 330,000 | 4,678.90 |
| 1985-12-16 | 515 | 519 | 508 | 508 | 619,000 | 4,660.55 |
| 1985-12-13 | 510 | 513 | 505 | 513 | 404,000 | 4,706.42 |
| 1985-12-12 | 505 | 508 | 505 | 507 | 236,000 | 4,651.38 |
| 1985-12-11 | 508 | 509 | 502 | 502 | 310,000 | 4,605.50 |
| 1985-12-10 | 510 | 515 | 508 | 508 | 594,000 | 4,660.55 |
| 1985-12-09 | 512 | 512 | 506 | 509 | 218,000 | 4,669.72 |
| 1985-12-07 | 506 | 510 | 502 | 506 | 349,000 | 4,642.20 |
| 1985-12-06 | 512 | 514 | 506 | 506 | 493,000 | 4,642.20 |
| 1985-12-05 | 512 | 520 | 510 | 510 | 700,000 | 4,678.90 |
| 1985-12-04 | 512 | 514 | 510 | 512 | 645,000 | 4,697.25 |
| 1985-12-03 | 520 | 523 | 510 | 512 | 1,259,000 | 4,697.25 |
| 1985-12-02 | 521 | 528 | 515 | 521 | 3,771,001 | 4,779.82 |
| 1985-11-30 | 516 | 525 | 513 | 524 | 1,707,000 | 4,807.34 |
| 1985-11-29 | 510 | 524 | 510 | 517 | 3,262,001 | 4,743.12 |
| 1985-11-28 | 514 | 522 | 510 | 518 | 4,659,001 | 4,752.29 |
| 1985-11-27 | 500 | 520 | 500 | 515 | 4,358,001 | 4,724.77 |
| 1985-11-26 | 492 | 500 | 488 | 498 | 308,000 | 4,568.81 |
| 1985-11-25 | 485 | 495 | 485 | 493 | 662,000 | 4,522.94 |
| 1985-11-22 | 488 | 500 | 488 | 495 | 1,172,000 | 4,541.28 |
| 1985-11-21 | 489 | 489 | 483 | 483 | 254,000 | 4,431.19 |
| 1985-11-20 | 493 | 494 | 487 | 487 | 266,000 | 4,467.89 |
| 1985-11-19 | 500 | 500 | 492 | 493 | 462,000 | 4,522.94 |
| 1985-11-18 | 500 | 503 | 498 | 501 | 1,094,000 | 4,596.33 |
| 1985-11-16 | 505 | 507 | 496 | 496 | 1,656,000 | 4,550.46 |
| 1985-11-15 | 484 | 506 | 481 | 505 | 2,642,001 | 4,633.03 |
| 1985-11-14 | 493 | 493 | 476 | 487 | 748,000 | 4,467.89 |
| 1985-11-13 | 498 | 501 | 491 | 493 | 1,281,000 | 4,522.94 |
| 1985-11-12 | 497 | 501 | 485 | 498 | 1,842,000 | 4,568.81 |
| 1985-11-11 | 500 | 500 | 490 | 490 | 901,000 | 4,495.41 |
| 1985-11-08 | 482 | 502 | 480 | 497 | 3,869,001 | 4,559.63 |
| 1985-11-07 | 483 | 483 | 476 | 482 | 513,000 | 4,422.02 |
| 1985-11-06 | 470 | 486 | 470 | 480 | 572,000 | 4,403.67 |
| 1985-11-05 | 473 | 475 | 473 | 475 | 92,000 | 4,357.80 |
| 1985-11-02 | 475 | 476 | 473 | 473 | 59,000 | 4,339.45 |
| 1985-11-01 | 477 | 480 | 475 | 478 | 251,000 | 4,385.32 |
| 1985-10-31 | 480 | 480 | 477 | 477 | 267,000 | 4,376.15 |
| 1985-10-30 | 475 | 479 | 470 | 479 | 140,000 | 4,394.50 |
| 1985-10-29 | 480 | 482 | 470 | 480 | 356,000 | 4,403.67 |
| 1985-10-28 | 478 | 480 | 472 | 477 | 298,000 | 4,376.15 |
| 1985-10-26 | 479 | 479 | 475 | 477 | 198,000 | 4,376.15 |
| 1985-10-25 | 478 | 482 | 477 | 479 | 290,000 | 4,394.50 |
| 1985-10-24 | 475 | 479 | 475 | 475 | 271,000 | 4,357.80 |
| 1985-10-23 | 485 | 485 | 470 | 472 | 455,000 | 4,330.28 |
| 1985-10-22 | 486 | 487 | 480 | 480 | 225,000 | 4,403.67 |
| 1985-10-21 | 489 | 489 | 483 | 486 | 250,000 | 4,458.72 |
| 1985-10-19 | 488 | 489 | 483 | 489 | 496,000 | 4,486.24 |
| 1985-10-18 | 483 | 496 | 480 | 483 | 1,795,000 | 4,431.19 |
| 1985-10-17 | 489 | 489 | 480 | 481 | 1,196,000 | 4,412.84 |
| 1985-10-16 | 485 | 486 | 475 | 484 | 1,398,000 | 4,440.37 |
| 1985-10-15 | 460 | 460 | 456 | 460 | 210,000 | 4,220.18 |
| 1985-10-14 | 456 | 456 | 455 | 456 | 180,000 | 4,183.49 |
| 1985-10-11 | 456 | 460 | 455 | 456 | 310,000 | 4,183.49 |
| 1985-10-09 | 457 | 457 | 455 | 457 | 335,000 | 4,192.66 |
| 1985-10-08 | 460 | 464 | 457 | 457 | 363,000 | 4,192.66 |
| 1985-10-07 | 456 | 464 | 456 | 460 | 363,000 | 4,220.18 |
| 1985-10-05 | 460 | 460 | 455 | 455 | 219,000 | 4,174.31 |
| 1985-10-04 | 452 | 465 | 450 | 460 | 552,000 | 4,220.18 |
| 1985-10-03 | 448 | 455 | 447 | 452 | 391,000 | 4,146.79 |
| 1985-10-02 | 443 | 449 | 443 | 447 | 905,000 | 4,100.92 |
| 1985-10-01 | 445 | 448 | 443 | 445 | 498,000 | 4,082.57 |
| 1985-09-30 | 446 | 449 | 443 | 448 | 232,000 | 4,110.09 |
| 1985-09-28 | 450 | 454 | 446 | 446 | 121,000 | 4,091.74 |
| 1985-09-27 | 453 | 458 | 450 | 450 | 427,000 | 4,128.44 |
| 1985-09-26 | 458 | 459 | 447 | 458 | 542,000 | 4,201.83 |
| 1985-09-25 | 463 | 464 | 459 | 459 | 291,000 | 4,211.01 |
| 1985-09-24 | 462 | 465 | 462 | 462 | 184,000 | 4,238.53 |
| 1985-09-21 | 464 | 465 | 461 | 462 | 231,000 | 4,238.53 |
| 1985-09-20 | 463 | 465 | 458 | 465 | 249,000 | 4,266.06 |
| 1985-09-19 | 463 | 464 | 459 | 463 | 155,000 | 4,247.71 |
| 1985-09-18 | 467 | 469 | 462 | 464 | 142,000 | 4,256.88 |
| 1985-09-17 | 467 | 470 | 466 | 466 | 157,000 | 4,275.23 |
| 1985-09-13 | 465 | 470 | 465 | 466 | 281,000 | 4,275.23 |
| 1985-09-12 | 466 | 470 | 462 | 466 | 109,000 | 4,275.23 |
| 1985-09-11 | 467 | 472 | 461 | 465 | 174,000 | 4,266.06 |
| 1985-09-10 | 476 | 477 | 473 | 477 | 224,000 | 4,376.15 |
| 1985-09-09 | 475 | 476 | 472 | 475 | 285,000 | 4,357.80 |
| 1985-09-07 | 476 | 478 | 472 | 475 | 300,000 | 4,357.80 |
| 1985-09-06 | 452 | 478 | 452 | 477 | 620,000 | 4,376.15 |
| 1985-09-05 | 458 | 463 | 455 | 455 | 243,000 | 4,174.31 |
| 1985-09-04 | 470 | 473 | 456 | 460 | 487,000 | 4,220.18 |
| 1985-09-03 | 475 | 475 | 473 | 475 | 158,000 | 4,357.80 |
| 1985-09-02 | 477 | 477 | 472 | 472 | 328,000 | 4,330.28 |
| 1985-08-31 | 477 | 477 | 472 | 472 | 238,000 | 4,330.28 |
| 1985-08-30 | 475 | 478 | 473 | 477 | 442,000 | 4,376.15 |
| 1985-08-29 | 475 | 477 | 470 | 473 | 394,000 | 4,339.45 |
| 1985-08-28 | 461 | 480 | 460 | 475 | 501,000 | 4,357.80 |
| 1985-08-27 | 460 | 465 | 460 | 460 | 344,000 | 4,220.18 |
| 1985-08-26 | 465 | 470 | 461 | 465 | 144,000 | 4,266.06 |
| 1985-08-24 | 464 | 469 | 460 | 465 | 150,000 | 4,266.06 |
| 1985-08-23 | 457 | 460 | 455 | 460 | 101,000 | 4,220.18 |
| 1985-08-22 | 459 | 460 | 456 | 456 | 210,000 | 4,183.49 |
| 1985-08-21 | 456 | 459 | 456 | 459 | 92,000 | 4,211.01 |
| 1985-08-20 | 455 | 459 | 455 | 456 | 101,000 | 4,183.49 |
| 1985-08-19 | 460 | 461 | 456 | 456 | 155,000 | 4,183.49 |
| 1985-08-17 | 451 | 459 | 451 | 455 | 116,000 | 4,174.31 |
| 1985-08-16 | 446 | 451 | 445 | 450 | 160,000 | 4,128.44 |
| 1985-08-15 | 448 | 450 | 445 | 447 | 79,000 | 4,100.92 |
| 1985-08-14 | 441 | 448 | 441 | 448 | 127,000 | 4,110.09 |
| 1985-08-13 | 445 | 449 | 440 | 442 | 68,000 | 4,055.05 |
| 1985-08-12 | 450 | 455 | 446 | 446 | 107,000 | 4,091.74 |
| 1985-08-09 | 455 | 460 | 448 | 448 | 117,000 | 4,110.09 |
| 1985-08-08 | 458 | 460 | 455 | 455 | 136,000 | 4,174.31 |
| 1985-08-07 | 453 | 460 | 453 | 453 | 197,000 | 4,155.96 |
| 1985-08-06 | 460 | 464 | 455 | 455 | 282,000 | 4,174.31 |
| 1985-08-05 | 474 | 474 | 460 | 460 | 204,000 | 4,220.18 |
| 1985-08-03 | 465 | 470 | 465 | 470 | 123,000 | 4,311.93 |
| 1985-08-02 | 460 | 466 | 459 | 461 | 317,000 | 4,229.36 |
| 1985-08-01 | 440 | 460 | 440 | 455 | 373,000 | 4,174.31 |
| 1985-07-31 | 431 | 440 | 431 | 440 | 205,000 | 4,036.70 |
| 1985-07-30 | 439 | 440 | 431 | 431 | 371,000 | 3,954.13 |
| 1985-07-29 | 440 | 440 | 437 | 437 | 149,000 | 4,009.17 |
| 1985-07-27 | 435 | 439 | 435 | 435 | 77,000 | 3,990.83 |
| 1985-07-26 | 435 | 437 | 431 | 434 | 162,000 | 3,981.65 |
| 1985-07-25 | 441 | 445 | 437 | 437 | 236,000 | 4,009.17 |
| 1985-07-24 | 440 | 448 | 440 | 440 | 247,000 | 4,036.70 |
| 1985-07-23 | 445 | 445 | 441 | 444 | 342,000 | 4,073.39 |
| 1985-07-22 | 442 | 455 | 442 | 447 | 536,000 | 4,100.92 |
| 1985-07-20 | 450 | 453 | 442 | 442 | 479,000 | 4,055.05 |
| 1985-07-19 | 456 | 458 | 452 | 453 | 201,000 | 4,155.96 |
| 1985-07-18 | 464 | 464 | 455 | 458 | 374,000 | 4,201.83 |
| 1985-07-17 | 456 | 465 | 456 | 459 | 277,000 | 4,211.01 |
| 1985-07-16 | 456 | 460 | 453 | 455 | 260,000 | 4,174.31 |
| 1985-07-15 | 475 | 475 | 455 | 460 | 286,000 | 4,220.18 |
| 1985-07-12 | 475 | 477 | 475 | 476 | 258,000 | 4,366.97 |
| 1985-07-11 | 476 | 479 | 475 | 475 | 451,000 | 4,357.80 |
| 1985-07-10 | 480 | 486 | 475 | 476 | 724,000 | 4,366.97 |
| 1985-07-09 | 475 | 480 | 475 | 475 | 173,000 | 4,357.80 |
| 1985-07-08 | 488 | 489 | 475 | 475 | 248,000 | 4,357.80 |
| 1985-07-06 | 490 | 493 | 486 | 486 | 580,000 | 4,458.72 |
| 1985-07-05 | 478 | 484 | 478 | 480 | 410,000 | 4,403.67 |
| 1985-07-04 | 485 | 485 | 475 | 480 | 569,000 | 4,403.67 |
| 1985-07-03 | 475 | 487 | 475 | 485 | 1,069,000 | 4,449.54 |
| 1985-07-02 | 466 | 476 | 466 | 475 | 477,000 | 4,357.80 |
| 1985-07-01 | 468 | 469 | 466 | 466 | 205,000 | 4,275.23 |
| 1985-06-29 | 466 | 467 | 463 | 467 | 78,000 | 4,284.40 |
| 1985-06-28 | 468 | 470 | 465 | 466 | 295,000 | 4,275.23 |
| 1985-06-27 | 483 | 483 | 476 | 476 | 372,000 | 4,366.97 |
| 1985-06-26 | 474 | 479 | 466 | 478 | 884,000 | 4,385.32 |
| 1985-06-25 | 457 | 469 | 455 | 469 | 323,000 | 4,302.75 |
| 1985-06-24 | 453 | 459 | 452 | 455 | 285,000 | 4,174.31 |
| 1985-06-22 | 452 | 455 | 451 | 453 | 76,000 | 4,155.96 |
| 1985-06-21 | 452 | 453 | 451 | 451 | 220,000 | 4,137.61 |
| 1985-06-20 | 455 | 455 | 451 | 451 | 206,000 | 4,137.61 |
| 1985-06-19 | 452 | 452 | 451 | 452 | 237,000 | 4,146.79 |
| 1985-06-18 | 452 | 455 | 451 | 452 | 229,000 | 4,146.79 |
| 1985-06-17 | 453 | 458 | 452 | 452 | 257,000 | 4,146.79 |
| 1985-06-15 | 455 | 458 | 452 | 453 | 467,000 | 4,155.96 |
| 1985-06-14 | 460 | 460 | 456 | 458 | 122,000 | 4,201.83 |
| 1985-06-13 | 455 | 462 | 454 | 458 | 313,000 | 4,201.83 |
| 1985-06-12 | 455 | 456 | 451 | 455 | 346,000 | 4,174.31 |
| 1985-06-11 | 456 | 460 | 451 | 455 | 289,000 | 4,174.31 |
| 1985-06-10 | 461 | 465 | 455 | 457 | 209,000 | 4,192.66 |
| 1985-06-07 | 460 | 465 | 456 | 456 | 181,000 | 4,183.49 |
| 1985-06-06 | 464 | 465 | 455 | 455 | 269,000 | 4,174.31 |
| 1985-06-05 | 454 | 460 | 452 | 455 | 240,000 | 4,174.31 |
| 1985-06-04 | 453 | 458 | 450 | 451 | 329,000 | 4,137.61 |
| 1985-06-03 | 465 | 465 | 455 | 458 | 400,000 | 4,201.83 |
| 1985-06-01 | 465 | 467 | 462 | 462 | 390,000 | 4,238.53 |
| 1985-05-31 | 469 | 470 | 466 | 469 | 318,000 | 4,302.75 |
| 1985-05-30 | 463 | 470 | 463 | 467 | 358,000 | 4,284.40 |
| 1985-05-29 | 463 | 465 | 460 | 462 | 523,000 | 4,238.53 |
| 1985-05-28 | 463 | 470 | 463 | 465 | 241,000 | 4,266.06 |
| 1985-05-27 | 470 | 470 | 463 | 463 | 326,000 | 4,247.71 |
| 1985-05-25 | 466 | 466 | 464 | 465 | 150,000 | 4,266.06 |
| 1985-05-24 | 467 | 470 | 465 | 467 | 190,000 | 4,284.40 |
| 1985-05-23 | 470 | 470 | 467 | 467 | 231,000 | 4,284.40 |
| 1985-05-22 | 472 | 472 | 470 | 470 | 296,000 | 4,311.93 |
| 1985-05-21 | 471 | 473 | 470 | 471 | 155,000 | 4,321.10 |
| 1985-05-20 | 470 | 474 | 469 | 470 | 117,000 | 4,311.93 |
| 1985-05-18 | 472 | 474 | 470 | 470 | 68,000 | 4,311.93 |
| 1985-05-17 | 470 | 474 | 468 | 474 | 291,000 | 4,348.62 |
| 1985-05-16 | 472 | 472 | 470 | 470 | 234,000 | 4,311.93 |
| 1985-05-15 | 473 | 474 | 472 | 473 | 184,000 | 4,339.45 |
| 1985-05-14 | 474 | 474 | 473 | 473 | 148,000 | 4,339.45 |
| 1985-05-13 | 474 | 474 | 473 | 473 | 227,000 | 4,339.45 |
| 1985-05-10 | 474 | 474 | 472 | 474 | 328,000 | 4,348.62 |
| 1985-05-09 | 474 | 475 | 471 | 474 | 601,000 | 4,348.62 |
| 1985-05-08 | 474 | 475 | 473 | 474 | 238,000 | 4,348.62 |
| 1985-05-07 | 471 | 474 | 470 | 474 | 113,000 | 4,348.62 |
| 1985-05-04 | 476 | 476 | 471 | 474 | 501,000 | 4,348.62 |
| 1985-05-02 | 475 | 487 | 475 | 481 | 161,000 | 4,412.84 |
| 1985-05-01 | 480 | 483 | 476 | 477 | 78,000 | 4,376.15 |
| 1985-04-30 | 484 | 488 | 475 | 475 | 89,000 | 4,357.80 |
| 1985-04-27 | 466 | 484 | 466 | 484 | 205,000 | 4,440.37 |
| 1985-04-26 | 476 | 479 | 462 | 465 | 470,000 | 4,266.06 |
| 1985-04-25 | 485 | 485 | 476 | 476 | 245,000 | 4,366.97 |
| 1985-04-24 | 485 | 485 | 482 | 485 | 142,000 | 4,449.54 |
| 1985-04-23 | 480 | 485 | 480 | 485 | 80,000 | 4,449.54 |
| 1985-04-22 | 485 | 485 | 480 | 480 | 147,000 | 4,403.67 |
| 1985-04-20 | 473 | 485 | 473 | 480 | 164,000 | 4,403.67 |
| 1985-04-19 | 473 | 478 | 471 | 473 | 306,000 | 4,339.45 |
| 1985-04-18 | 488 | 490 | 475 | 478 | 441,000 | 4,385.32 |
| 1985-04-17 | 485 | 495 | 482 | 486 | 409,000 | 4,458.72 |
| 1985-04-16 | 500 | 503 | 486 | 486 | 415,000 | 4,458.72 |
| 1985-04-15 | 500 | 510 | 500 | 500 | 532,000 | 4,587.16 |
| 1985-04-12 | 500 | 506 | 491 | 496 | 225,000 | 4,550.46 |
| 1985-04-11 | 510 | 512 | 501 | 506 | 409,000 | 4,642.20 |
| 1985-04-10 | 510 | 514 | 505 | 510 | 736,000 | 4,678.90 |
| 1985-04-09 | 505 | 510 | 504 | 510 | 296,000 | 4,678.90 |
| 1985-04-08 | 508 | 514 | 505 | 505 | 159,000 | 4,633.03 |
| 1985-04-06 | 504 | 510 | 501 | 510 | 286,000 | 4,678.90 |
| 1985-04-05 | 509 | 513 | 505 | 505 | 708,000 | 4,633.03 |
| 1985-04-04 | 520 | 525 | 508 | 515 | 867,000 | 4,724.77 |
| 1985-04-03 | 534 | 534 | 521 | 524 | 2,787,001 | 4,807.34 |
| 1985-04-02 | 530 | 540 | 517 | 518 | 9,813,002 | 4,752.29 |
| 1985-04-01 | 480 | 480 | 474 | 474 | 368,000 | 4,348.62 |
| 1985-03-30 | 481 | 488 | 475 | 478 | 728,000 | 4,385.32 |
| 1985-03-29 | 467 | 490 | 466 | 486 | 272,000 | 4,458.72 |
| 1985-03-28 | 465 | 466 | 456 | 466 | 1,062,000 | 4,275.23 |
| 1985-03-27 | 467 | 472 | 462 | 462 | 850,000 | 4,238.53 |
| 1985-03-26 | 535 | 541 | 533 | 541 | 916,000 | 4,512.09 |
| 1985-03-25 | 536 | 537 | 533 | 535 | 454,000 | 4,462.05 |
| 1985-03-23 | 538 | 539 | 535 | 535 | 360,000 | 4,462.05 |
| 1985-03-22 | 538 | 540 | 535 | 540 | 264,000 | 4,503.75 |
| 1985-03-20 | 536 | 543 | 532 | 537 | 564,000 | 4,478.73 |
| 1985-03-19 | 542 | 543 | 540 | 540 | 545,000 | 4,503.75 |
| 1985-03-18 | 543 | 545 | 540 | 543 | 234,000 | 4,528.77 |
| 1985-03-16 | 545 | 548 | 543 | 545 | 290,000 | 4,545.45 |
| 1985-03-15 | 532 | 550 | 532 | 543 | 597,000 | 4,528.77 |
| 1985-03-14 | 535 | 536 | 531 | 535 | 284,000 | 4,462.05 |
| 1985-03-13 | 537 | 539 | 536 | 536 | 212,000 | 4,470.39 |
| 1985-03-12 | 541 | 541 | 536 | 537 | 269,000 | 4,478.73 |
| 1985-03-11 | 550 | 553 | 541 | 541 | 285,000 | 4,512.09 |
| 1985-03-08 | 545 | 546 | 535 | 545 | 484,000 | 4,545.45 |
| 1985-03-07 | 535 | 546 | 535 | 545 | 533,000 | 4,545.45 |
| 1985-03-06 | 536 | 545 | 536 | 541 | 498,000 | 4,512.09 |
| 1985-03-05 | 545 | 545 | 540 | 540 | 248,000 | 4,503.75 |
| 1985-03-04 | 536 | 545 | 536 | 545 | 226,000 | 4,545.45 |
| 1985-03-02 | 536 | 545 | 535 | 537 | 243,000 | 4,478.73 |
| 1985-03-01 | 529 | 539 | 528 | 535 | 1,203,000 | 4,462.05 |
| 1985-02-28 | 532 | 538 | 526 | 529 | 1,806,000 | 4,412.01 |
| 1985-02-27 | 535 | 541 | 535 | 538 | 874,000 | 4,487.07 |
| 1985-02-26 | 548 | 554 | 538 | 538 | 734,000 | 4,487.07 |
| 1985-02-25 | 555 | 555 | 549 | 550 | 246,000 | 4,587.16 |
| 1985-02-23 | 551 | 555 | 548 | 555 | 305,000 | 4,628.86 |
| 1985-02-22 | 555 | 555 | 551 | 551 | 352,000 | 4,595.50 |
| 1985-02-21 | 558 | 560 | 558 | 558 | 270,000 | 4,653.88 |
| 1985-02-20 | 561 | 569 | 559 | 565 | 722,000 | 4,712.26 |
| 1985-02-19 | 567 | 567 | 556 | 566 | 342,000 | 4,720.60 |
| 1985-02-18 | 579 | 582 | 564 | 567 | 2,370,000 | 4,728.94 |
| 1985-02-16 | 562 | 565 | 560 | 560 | 456,000 | 4,670.56 |
| 1985-02-15 | 557 | 565 | 556 | 562 | 414,000 | 4,687.24 |
| 1985-02-14 | 556 | 560 | 550 | 552 | 427,000 | 4,603.84 |
| 1985-02-13 | 558 | 565 | 556 | 556 | 435,000 | 4,637.20 |
| 1985-02-12 | 571 | 571 | 565 | 565 | 845,000 | 4,712.26 |
| 1985-02-08 | 577 | 579 | 561 | 561 | 1,639,000 | 4,678.90 |
| 1985-02-07 | 566 | 588 | 563 | 577 | 4,995,001 | 4,812.34 |
| 1985-02-06 | 560 | 567 | 560 | 565 | 1,092,000 | 4,712.26 |
| 1985-02-05 | 567 | 575 | 555 | 557 | 1,227,000 | 4,645.54 |
| 1985-02-04 | 559 | 567 | 553 | 557 | 395,000 | 4,645.54 |
| 1985-02-02 | 574 | 574 | 556 | 567 | 406,000 | 4,728.94 |
| 1985-02-01 | 560 | 580 | 556 | 575 | 1,724,000 | 4,795.66 |
| 1985-01-31 | 558 | 558 | 546 | 546 | 795,000 | 4,553.79 |
| 1985-01-30 | 552 | 559 | 545 | 550 | 598,000 | 4,587.16 |
| 1985-01-29 | 557 | 560 | 555 | 555 | 1,069,000 | 4,628.86 |
| 1985-01-28 | 551 | 555 | 548 | 555 | 466,000 | 4,628.86 |
| 1985-01-26 | 555 | 555 | 550 | 550 | 436,000 | 4,587.16 |
| 1985-01-25 | 560 | 568 | 552 | 555 | 660,000 | 4,628.86 |
| 1985-01-24 | 560 | 563 | 556 | 558 | 738,000 | 4,653.88 |
| 1985-01-23 | 564 | 567 | 556 | 557 | 1,260,000 | 4,645.54 |
| 1985-01-22 | 580 | 584 | 555 | 556 | 4,381,000 | 4,637.20 |
| 1985-01-21 | 560 | 580 | 558 | 577 | 6,269,001 | 4,812.34 |
| 1985-01-19 | 560 | 567 | 555 | 559 | 2,450,000 | 4,662.22 |
| 1985-01-18 | 554 | 554 | 543 | 546 | 1,005,000 | 4,553.79 |
| 1985-01-17 | 547 | 560 | 543 | 551 | 3,075,000 | 4,595.50 |
| 1985-01-16 | 543 | 548 | 535 | 544 | 757,000 | 4,537.11 |
| 1985-01-14 | 535 | 539 | 533 | 533 | 310,000 | 4,445.37 |
| 1985-01-11 | 532 | 542 | 531 | 533 | 470,000 | 4,445.37 |
| 1985-01-10 | 539 | 540 | 531 | 533 | 502,000 | 4,445.37 |
| 1985-01-09 | 538 | 540 | 531 | 534 | 368,000 | 4,453.71 |
| 1985-01-08 | 546 | 548 | 535 | 535 | 468,000 | 4,462.05 |
| 1985-01-07 | 543 | 548 | 531 | 536 | 259,000 | 4,470.39 |
| 1985-01-05 | 527 | 548 | 527 | 548 | 543,000 | 4,570.48 |
| 1985-01-04 | 525 | 540 | 525 | 529 | 282,000 | 4,412.01 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
