4041 日本曹達(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 | 412 | 416 | 412 | 414 | 60,000 | 1,004.85 |
| 1985-12-27 | 416 | 420 | 415 | 415 | 51,000 | 1,007.28 |
| 1985-12-26 | 416 | 416 | 413 | 414 | 92,000 | 1,004.85 |
| 1985-12-25 | 413 | 414 | 412 | 413 | 109,000 | 1,002.43 |
| 1985-12-24 | 415 | 415 | 413 | 413 | 57,000 | 1,002.43 |
| 1985-12-23 | 414 | 420 | 414 | 416 | 87,000 | 1,009.71 |
| 1985-12-21 | 415 | 420 | 415 | 415 | 53,000 | 1,007.28 |
| 1985-12-20 | 419 | 419 | 415 | 415 | 138,000 | 1,007.28 |
| 1985-12-19 | 417 | 420 | 416 | 419 | 88,000 | 1,016.99 |
| 1985-12-18 | 416 | 419 | 416 | 416 | 91,000 | 1,009.71 |
| 1985-12-17 | 420 | 425 | 419 | 419 | 138,000 | 1,016.99 |
| 1985-12-16 | 419 | 419 | 418 | 419 | 59,000 | 1,016.99 |
| 1985-12-13 | 420 | 425 | 417 | 418 | 115,000 | 1,014.56 |
| 1985-12-12 | 418 | 425 | 416 | 425 | 171,000 | 1,031.55 |
| 1985-12-11 | 423 | 423 | 418 | 418 | 112,000 | 1,014.56 |
| 1985-12-10 | 420 | 427 | 417 | 424 | 157,000 | 1,029.13 |
| 1985-12-09 | 420 | 424 | 415 | 417 | 164,000 | 1,012.14 |
| 1985-12-07 | 420 | 420 | 415 | 415 | 72,000 | 1,007.28 |
| 1985-12-06 | 427 | 427 | 421 | 422 | 91,000 | 1,024.27 |
| 1985-12-05 | 428 | 428 | 422 | 422 | 56,000 | 1,024.27 |
| 1985-12-04 | 421 | 429 | 421 | 424 | 75,000 | 1,029.13 |
| 1985-12-03 | 427 | 432 | 421 | 422 | 123,000 | 1,024.27 |
| 1985-12-02 | 431 | 438 | 426 | 432 | 142,000 | 1,048.54 |
| 1985-11-30 | 413 | 426 | 412 | 426 | 551,000 | 1,033.98 |
| 1985-11-29 | 415 | 415 | 412 | 414 | 460,000 | 1,004.85 |
| 1985-11-28 | 419 | 420 | 415 | 416 | 243,000 | 1,009.71 |
| 1985-11-27 | 420 | 420 | 418 | 420 | 274,000 | 1,019.42 |
| 1985-11-26 | 423 | 425 | 423 | 424 | 96,000 | 1,029.13 |
| 1985-11-25 | 430 | 430 | 425 | 425 | 121,000 | 1,031.55 |
| 1985-11-22 | 431 | 431 | 425 | 425 | 124,000 | 1,031.55 |
| 1985-11-21 | 435 | 439 | 432 | 433 | 90,000 | 1,050.97 |
| 1985-11-20 | 445 | 445 | 436 | 439 | 75,000 | 1,065.53 |
| 1985-11-19 | 450 | 450 | 442 | 444 | 203,000 | 1,077.67 |
| 1985-11-18 | 444 | 453 | 442 | 446 | 159,000 | 1,082.52 |
| 1985-11-16 | 457 | 457 | 441 | 441 | 130,000 | 1,070.39 |
| 1985-11-15 | 439 | 447 | 434 | 442 | 165,000 | 1,072.82 |
| 1985-11-14 | 445 | 445 | 435 | 444 | 233,000 | 1,077.67 |
| 1985-11-13 | 458 | 458 | 447 | 449 | 110,000 | 1,089.81 |
| 1985-11-12 | 445 | 458 | 445 | 458 | 204,000 | 1,111.65 |
| 1985-11-11 | 465 | 465 | 450 | 450 | 264,000 | 1,092.23 |
| 1985-11-08 | 475 | 475 | 461 | 468 | 746,000 | 1,135.92 |
| 1985-11-07 | 454 | 477 | 451 | 473 | 1,572,000 | 1,148.06 |
| 1985-11-06 | 449 | 454 | 441 | 454 | 376,000 | 1,101.94 |
| 1985-11-05 | 450 | 454 | 445 | 446 | 423,000 | 1,082.52 |
| 1985-11-02 | 443 | 448 | 435 | 448 | 65,000 | 1,087.38 |
| 1985-11-01 | 449 | 450 | 439 | 443 | 229,000 | 1,075.24 |
| 1985-10-31 | 433 | 449 | 433 | 446 | 240,000 | 1,082.52 |
| 1985-10-30 | 435 | 438 | 430 | 435 | 90,000 | 1,055.83 |
| 1985-10-29 | 436 | 438 | 425 | 425 | 73,000 | 1,031.55 |
| 1985-10-28 | 425 | 438 | 425 | 438 | 50,000 | 1,063.11 |
| 1985-10-26 | 425 | 431 | 421 | 430 | 30,000 | 1,043.69 |
| 1985-10-25 | 439 | 440 | 425 | 425 | 183,000 | 1,031.55 |
| 1985-10-24 | 436 | 436 | 431 | 434 | 102,000 | 1,053.40 |
| 1985-10-23 | 438 | 440 | 431 | 431 | 327,000 | 1,046.12 |
| 1985-10-22 | 425 | 440 | 425 | 440 | 77,000 | 1,067.96 |
| 1985-10-21 | 437 | 437 | 425 | 425 | 35,000 | 1,031.55 |
| 1985-10-19 | 439 | 439 | 431 | 433 | 132,000 | 1,050.97 |
| 1985-10-18 | 416 | 440 | 415 | 439 | 354,000 | 1,065.53 |
| 1985-10-17 | 420 | 420 | 414 | 415 | 58,000 | 1,007.28 |
| 1985-10-16 | 416 | 420 | 416 | 418 | 60,000 | 1,014.56 |
| 1985-10-15 | 418 | 420 | 416 | 418 | 38,000 | 1,014.56 |
| 1985-10-14 | 415 | 420 | 411 | 415 | 25,000 | 1,007.28 |
| 1985-10-11 | 412 | 414 | 410 | 411 | 72,000 | 997.57 |
| 1985-10-09 | 411 | 415 | 410 | 415 | 69,000 | 1,007.28 |
| 1985-10-08 | 415 | 430 | 415 | 416 | 75,000 | 1,009.71 |
| 1985-10-07 | 410 | 415 | 408 | 413 | 59,000 | 1,002.43 |
| 1985-10-05 | 407 | 412 | 406 | 410 | 21,000 | 995.15 |
| 1985-10-04 | 408 | 410 | 407 | 410 | 54,000 | 995.15 |
| 1985-10-03 | 409 | 412 | 408 | 408 | 66,000 | 990.29 |
| 1985-10-02 | 410 | 410 | 407 | 407 | 84,000 | 987.86 |
| 1985-10-01 | 408 | 410 | 405 | 410 | 145,000 | 995.15 |
| 1985-09-30 | 410 | 414 | 410 | 410 | 83,000 | 995.15 |
| 1985-09-28 | 412 | 412 | 410 | 410 | 35,000 | 995.15 |
| 1985-09-27 | 414 | 415 | 412 | 415 | 49,000 | 1,007.28 |
| 1985-09-26 | 415 | 420 | 415 | 415 | 73,000 | 1,007.28 |
| 1985-09-25 | 423 | 425 | 410 | 415 | 168,000 | 1,007.28 |
| 1985-09-24 | 437 | 437 | 421 | 425 | 68,000 | 1,031.55 |
| 1985-09-21 | 425 | 430 | 420 | 420 | 25,000 | 1,019.42 |
| 1985-09-20 | 415 | 429 | 415 | 429 | 251,000 | 1,041.26 |
| 1985-09-19 | 415 | 420 | 415 | 420 | 146,000 | 1,019.42 |
| 1985-09-18 | 413 | 415 | 413 | 415 | 101,000 | 1,007.28 |
| 1985-09-17 | 417 | 418 | 413 | 413 | 216,000 | 1,002.43 |
| 1985-09-13 | 419 | 420 | 416 | 418 | 377,000 | 1,014.56 |
| 1985-09-12 | 421 | 426 | 417 | 420 | 229,000 | 1,019.42 |
| 1985-09-11 | 430 | 433 | 421 | 425 | 136,000 | 1,031.55 |
| 1985-09-10 | 437 | 437 | 432 | 432 | 133,000 | 1,048.54 |
| 1985-09-09 | 443 | 443 | 438 | 438 | 73,000 | 1,063.11 |
| 1985-09-07 | 441 | 441 | 438 | 438 | 56,000 | 1,063.11 |
| 1985-09-06 | 445 | 450 | 441 | 443 | 102,000 | 1,075.24 |
| 1985-09-05 | 442 | 445 | 442 | 443 | 27,000 | 1,075.24 |
| 1985-09-04 | 451 | 451 | 443 | 445 | 171,000 | 1,080.10 |
| 1985-09-03 | 442 | 455 | 441 | 454 | 297,000 | 1,101.94 |
| 1985-09-02 | 440 | 443 | 436 | 437 | 93,000 | 1,060.68 |
| 1985-08-31 | 432 | 445 | 431 | 440 | 97,000 | 1,067.96 |
| 1985-08-30 | 445 | 445 | 430 | 430 | 234,000 | 1,043.69 |
| 1985-08-29 | 435 | 440 | 435 | 440 | 138,000 | 1,067.96 |
| 1985-08-28 | 430 | 438 | 430 | 430 | 122,000 | 1,043.69 |
| 1985-08-27 | 428 | 436 | 423 | 425 | 203,000 | 1,031.55 |
| 1985-08-26 | 440 | 440 | 435 | 436 | 63,000 | 1,058.25 |
| 1985-08-24 | 443 | 443 | 438 | 438 | 88,000 | 1,063.11 |
| 1985-08-23 | 427 | 445 | 427 | 438 | 215,000 | 1,063.11 |
| 1985-08-22 | 437 | 437 | 425 | 425 | 88,000 | 1,031.55 |
| 1985-08-21 | 422 | 438 | 422 | 435 | 109,000 | 1,055.83 |
| 1985-08-20 | 429 | 429 | 420 | 421 | 170,000 | 1,021.84 |
| 1985-08-19 | 425 | 435 | 425 | 429 | 25,000 | 1,041.26 |
| 1985-08-17 | 441 | 441 | 428 | 435 | 134,000 | 1,055.83 |
| 1985-08-16 | 424 | 440 | 424 | 439 | 205,000 | 1,065.53 |
| 1985-08-15 | 411 | 424 | 411 | 419 | 157,000 | 1,016.99 |
| 1985-08-14 | 420 | 425 | 416 | 416 | 61,000 | 1,009.71 |
| 1985-08-13 | 420 | 425 | 420 | 420 | 31,000 | 1,019.42 |
| 1985-08-12 | 431 | 431 | 426 | 430 | 38,000 | 1,043.69 |
| 1985-08-09 | 418 | 435 | 418 | 426 | 133,000 | 1,033.98 |
| 1985-08-08 | 420 | 425 | 415 | 418 | 135,000 | 1,014.56 |
| 1985-08-07 | 431 | 431 | 421 | 421 | 75,000 | 1,021.84 |
| 1985-08-06 | 428 | 433 | 428 | 433 | 86,000 | 1,050.97 |
| 1985-08-05 | 430 | 435 | 422 | 423 | 38,000 | 1,026.70 |
| 1985-08-03 | 438 | 438 | 433 | 433 | 12,000 | 1,050.97 |
| 1985-08-02 | 416 | 440 | 416 | 440 | 90,000 | 1,067.96 |
| 1985-08-01 | 421 | 424 | 419 | 420 | 53,000 | 1,019.42 |
| 1985-07-31 | 407 | 425 | 405 | 425 | 121,000 | 1,031.55 |
| 1985-07-30 | 419 | 425 | 407 | 407 | 135,000 | 987.86 |
| 1985-07-29 | 417 | 422 | 417 | 420 | 50,000 | 1,019.42 |
| 1985-07-27 | 422 | 425 | 417 | 417 | 36,000 | 1,012.14 |
| 1985-07-26 | 420 | 420 | 420 | 420 | 47,000 | 1,019.42 |
| 1985-07-25 | 423 | 424 | 420 | 421 | 86,000 | 1,021.84 |
| 1985-07-24 | 426 | 427 | 425 | 425 | 135,000 | 1,031.55 |
| 1985-07-23 | 429 | 434 | 428 | 428 | 85,000 | 1,038.83 |
| 1985-07-22 | 433 | 440 | 426 | 428 | 65,000 | 1,038.83 |
| 1985-07-20 | 430 | 432 | 430 | 431 | 50,000 | 1,046.12 |
| 1985-07-19 | 435 | 437 | 430 | 435 | 140,000 | 1,055.83 |
| 1985-07-18 | 437 | 440 | 435 | 440 | 73,000 | 1,067.96 |
| 1985-07-17 | 432 | 440 | 432 | 432 | 105,000 | 1,048.54 |
| 1985-07-16 | 423 | 432 | 423 | 432 | 168,000 | 1,048.54 |
| 1985-07-15 | 435 | 437 | 422 | 425 | 154,000 | 1,031.55 |
| 1985-07-12 | 437 | 440 | 435 | 435 | 185,000 | 1,055.83 |
| 1985-07-11 | 455 | 455 | 441 | 441 | 107,000 | 1,070.39 |
| 1985-07-10 | 447 | 459 | 447 | 455 | 132,000 | 1,104.37 |
| 1985-07-09 | 452 | 452 | 445 | 446 | 154,000 | 1,082.52 |
| 1985-07-08 | 454 | 454 | 450 | 453 | 142,000 | 1,099.51 |
| 1985-07-06 | 458 | 458 | 453 | 453 | 57,000 | 1,099.51 |
| 1985-07-05 | 457 | 458 | 453 | 453 | 140,000 | 1,099.51 |
| 1985-07-04 | 467 | 467 | 457 | 463 | 162,000 | 1,123.79 |
| 1985-07-03 | 461 | 468 | 461 | 467 | 165,000 | 1,133.50 |
| 1985-07-02 | 462 | 465 | 457 | 461 | 77,000 | 1,118.93 |
| 1985-07-01 | 461 | 469 | 457 | 457 | 130,000 | 1,109.22 |
| 1985-06-29 | 465 | 465 | 460 | 460 | 34,000 | 1,116.50 |
| 1985-06-28 | 474 | 474 | 461 | 461 | 105,000 | 1,118.93 |
| 1985-06-27 | 465 | 469 | 460 | 469 | 171,000 | 1,138.35 |
| 1985-06-26 | 465 | 475 | 461 | 462 | 340,000 | 1,121.36 |
| 1985-06-25 | 456 | 485 | 456 | 465 | 160,000 | 1,128.64 |
| 1985-06-24 | 473 | 478 | 461 | 461 | 68,000 | 1,118.93 |
| 1985-06-22 | 460 | 465 | 456 | 465 | 75,000 | 1,128.64 |
| 1985-06-21 | 465 | 465 | 453 | 455 | 150,000 | 1,104.37 |
| 1985-06-20 | 465 | 465 | 460 | 461 | 145,000 | 1,118.93 |
| 1985-06-19 | 464 | 468 | 461 | 461 | 210,000 | 1,118.93 |
| 1985-06-18 | 468 | 468 | 462 | 463 | 99,000 | 1,123.79 |
| 1985-06-17 | 478 | 478 | 470 | 470 | 65,000 | 1,140.78 |
| 1985-06-15 | 477 | 477 | 469 | 477 | 94,000 | 1,157.77 |
| 1985-06-14 | 466 | 484 | 462 | 482 | 154,000 | 1,169.90 |
| 1985-06-13 | 466 | 469 | 461 | 461 | 129,000 | 1,118.93 |
| 1985-06-12 | 470 | 472 | 460 | 464 | 121,000 | 1,126.21 |
| 1985-06-11 | 472 | 475 | 469 | 469 | 127,000 | 1,138.35 |
| 1985-06-10 | 478 | 481 | 472 | 477 | 142,000 | 1,157.77 |
| 1985-06-07 | 473 | 487 | 473 | 482 | 337,000 | 1,169.90 |
| 1985-06-06 | 481 | 481 | 471 | 471 | 281,000 | 1,143.20 |
| 1985-06-05 | 498 | 498 | 480 | 480 | 358,000 | 1,165.05 |
| 1985-06-04 | 491 | 495 | 487 | 489 | 445,000 | 1,186.89 |
| 1985-06-03 | 507 | 515 | 486 | 486 | 613,000 | 1,179.61 |
| 1985-06-01 | 520 | 522 | 498 | 498 | 967,000 | 1,208.74 |
| 1985-05-31 | 530 | 539 | 516 | 520 | 2,332,999 | 1,262.14 |
| 1985-05-30 | 535 | 539 | 515 | 522 | 6,871,998 | 1,266.99 |
| 1985-05-29 | 494 | 529 | 493 | 525 | 7,763,998 | 1,274.27 |
| 1985-05-28 | 482 | 485 | 474 | 479 | 1,465,000 | 1,162.62 |
| 1985-05-27 | 462 | 478 | 462 | 478 | 1,405,000 | 1,160.19 |
| 1985-05-25 | 457 | 465 | 456 | 457 | 300,000 | 1,109.22 |
| 1985-05-24 | 442 | 459 | 441 | 459 | 217,000 | 1,114.08 |
| 1985-05-23 | 437 | 451 | 437 | 445 | 103,000 | 1,080.10 |
| 1985-05-22 | 435 | 440 | 435 | 435 | 81,000 | 1,055.83 |
| 1985-05-21 | 435 | 438 | 433 | 433 | 172,000 | 1,050.97 |
| 1985-05-20 | 435 | 435 | 430 | 435 | 153,000 | 1,055.83 |
| 1985-05-18 | 435 | 436 | 430 | 434 | 98,000 | 1,053.40 |
| 1985-05-17 | 439 | 440 | 438 | 440 | 122,000 | 1,067.96 |
| 1985-05-16 | 449 | 449 | 437 | 444 | 117,000 | 1,077.67 |
| 1985-05-15 | 459 | 459 | 445 | 449 | 140,000 | 1,089.81 |
| 1985-05-14 | 469 | 470 | 455 | 460 | 632,000 | 1,116.50 |
| 1985-05-13 | 455 | 465 | 455 | 465 | 232,000 | 1,128.64 |
| 1985-05-10 | 475 | 481 | 460 | 460 | 1,646,000 | 1,116.50 |
| 1985-05-09 | 444 | 470 | 440 | 470 | 1,216,000 | 1,140.78 |
| 1985-05-08 | 431 | 444 | 431 | 440 | 298,000 | 1,067.96 |
| 1985-05-07 | 426 | 435 | 426 | 426 | 36,000 | 1,033.98 |
| 1985-05-04 | 440 | 440 | 429 | 430 | 46,000 | 1,043.69 |
| 1985-05-02 | 426 | 438 | 425 | 438 | 180,000 | 1,063.11 |
| 1985-05-01 | 433 | 435 | 428 | 428 | 188,000 | 1,038.83 |
| 1985-04-30 | 433 | 440 | 433 | 435 | 79,000 | 1,055.83 |
| 1985-04-27 | 451 | 451 | 442 | 448 | 171,000 | 1,087.38 |
| 1985-04-26 | 444 | 450 | 435 | 441 | 450,000 | 1,070.39 |
| 1985-04-25 | 415 | 418 | 414 | 414 | 230,000 | 1,004.85 |
| 1985-04-24 | 420 | 421 | 413 | 413 | 447,000 | 1,002.43 |
| 1985-04-23 | 421 | 421 | 417 | 419 | 224,000 | 1,016.99 |
| 1985-04-22 | 421 | 425 | 419 | 421 | 61,000 | 1,021.84 |
| 1985-04-20 | 424 | 429 | 416 | 422 | 44,000 | 1,024.27 |
| 1985-04-19 | 417 | 430 | 416 | 429 | 64,000 | 1,041.26 |
| 1985-04-18 | 430 | 430 | 416 | 417 | 96,000 | 1,012.14 |
| 1985-04-17 | 413 | 430 | 413 | 430 | 81,000 | 1,043.69 |
| 1985-04-16 | 426 | 430 | 414 | 417 | 180,000 | 1,012.14 |
| 1985-04-15 | 437 | 437 | 430 | 430 | 90,000 | 1,043.69 |
| 1985-04-12 | 444 | 445 | 435 | 437 | 72,000 | 1,060.68 |
| 1985-04-11 | 433 | 447 | 432 | 446 | 148,000 | 1,082.52 |
| 1985-04-10 | 430 | 431 | 427 | 428 | 64,000 | 1,038.83 |
| 1985-04-09 | 437 | 437 | 425 | 425 | 65,000 | 1,031.55 |
| 1985-04-08 | 435 | 444 | 435 | 437 | 83,000 | 1,060.68 |
| 1985-04-06 | 448 | 448 | 444 | 444 | 39,000 | 1,077.67 |
| 1985-04-05 | 446 | 449 | 445 | 449 | 91,000 | 1,089.81 |
| 1985-04-04 | 445 | 450 | 444 | 445 | 124,000 | 1,080.10 |
| 1985-04-03 | 450 | 452 | 440 | 449 | 258,000 | 1,089.81 |
| 1985-04-02 | 440 | 455 | 439 | 451 | 291,000 | 1,094.66 |
| 1985-04-01 | 428 | 435 | 428 | 435 | 74,000 | 1,055.83 |
| 1985-03-30 | 425 | 433 | 425 | 433 | 49,000 | 1,050.97 |
| 1985-03-29 | 413 | 420 | 412 | 420 | 119,000 | 1,019.42 |
| 1985-03-28 | 411 | 415 | 410 | 411 | 183,000 | 997.57 |
| 1985-03-27 | 415 | 418 | 410 | 411 | 200,000 | 997.57 |
| 1985-03-26 | 423 | 423 | 420 | 420 | 162,000 | 1,019.42 |
| 1985-03-25 | 425 | 425 | 423 | 423 | 41,000 | 1,026.70 |
| 1985-03-23 | 425 | 425 | 422 | 424 | 54,000 | 1,029.13 |
| 1985-03-22 | 427 | 427 | 421 | 425 | 117,000 | 1,031.55 |
| 1985-03-20 | 427 | 430 | 425 | 428 | 140,000 | 1,038.83 |
| 1985-03-19 | 428 | 430 | 425 | 425 | 86,000 | 1,031.55 |
| 1985-03-18 | 431 | 431 | 428 | 430 | 97,000 | 1,043.69 |
| 1985-03-16 | 431 | 435 | 430 | 431 | 202,000 | 1,046.12 |
| 1985-03-15 | 431 | 432 | 431 | 431 | 155,000 | 1,046.12 |
| 1985-03-14 | 434 | 439 | 431 | 431 | 106,000 | 1,046.12 |
| 1985-03-13 | 436 | 439 | 432 | 439 | 84,000 | 1,065.53 |
| 1985-03-12 | 435 | 439 | 435 | 437 | 65,000 | 1,060.68 |
| 1985-03-11 | 435 | 440 | 435 | 435 | 60,000 | 1,055.83 |
| 1985-03-08 | 445 | 445 | 430 | 430 | 74,000 | 1,043.69 |
| 1985-03-07 | 451 | 451 | 445 | 445 | 76,000 | 1,080.10 |
| 1985-03-06 | 455 | 458 | 450 | 451 | 108,000 | 1,094.66 |
| 1985-03-05 | 452 | 458 | 451 | 453 | 52,000 | 1,099.51 |
| 1985-03-04 | 469 | 470 | 451 | 451 | 161,000 | 1,094.66 |
| 1985-03-02 | 466 | 466 | 452 | 455 | 198,000 | 1,104.37 |
| 1985-03-01 | 440 | 450 | 440 | 441 | 229,000 | 1,070.39 |
| 1985-02-28 | 435 | 436 | 431 | 435 | 121,000 | 1,055.83 |
| 1985-02-27 | 440 | 440 | 438 | 440 | 166,000 | 1,067.96 |
| 1985-02-26 | 446 | 450 | 441 | 441 | 176,000 | 1,070.39 |
| 1985-02-25 | 446 | 450 | 446 | 450 | 53,000 | 1,092.23 |
| 1985-02-23 | 449 | 449 | 446 | 446 | 72,000 | 1,082.52 |
| 1985-02-22 | 447 | 450 | 446 | 450 | 109,000 | 1,092.23 |
| 1985-02-21 | 450 | 459 | 447 | 447 | 64,000 | 1,084.95 |
| 1985-02-20 | 445 | 453 | 445 | 451 | 119,000 | 1,094.66 |
| 1985-02-19 | 448 | 448 | 445 | 446 | 29,000 | 1,082.52 |
| 1985-02-18 | 446 | 449 | 445 | 445 | 44,000 | 1,080.10 |
| 1985-02-16 | 451 | 453 | 445 | 445 | 75,000 | 1,080.10 |
| 1985-02-15 | 448 | 454 | 447 | 449 | 104,000 | 1,089.81 |
| 1985-02-14 | 457 | 457 | 447 | 447 | 198,000 | 1,084.95 |
| 1985-02-13 | 459 | 460 | 457 | 457 | 126,000 | 1,109.22 |
| 1985-02-12 | 460 | 460 | 453 | 459 | 128,000 | 1,114.08 |
| 1985-02-08 | 450 | 460 | 450 | 456 | 118,000 | 1,106.80 |
| 1985-02-07 | 447 | 451 | 447 | 447 | 84,000 | 1,084.95 |
| 1985-02-06 | 456 | 461 | 441 | 446 | 147,000 | 1,082.52 |
| 1985-02-05 | 456 | 462 | 456 | 461 | 97,000 | 1,118.93 |
| 1985-02-04 | 457 | 465 | 457 | 459 | 53,000 | 1,114.08 |
| 1985-02-02 | 459 | 459 | 456 | 459 | 57,000 | 1,114.08 |
| 1985-02-01 | 455 | 465 | 453 | 460 | 211,000 | 1,116.50 |
| 1985-01-31 | 455 | 470 | 451 | 452 | 433,000 | 1,097.09 |
| 1985-01-30 | 447 | 452 | 445 | 446 | 97,000 | 1,082.52 |
| 1985-01-29 | 445 | 452 | 443 | 452 | 125,000 | 1,097.09 |
| 1985-01-28 | 450 | 450 | 441 | 443 | 105,000 | 1,075.24 |
| 1985-01-26 | 451 | 451 | 445 | 450 | 153,000 | 1,092.23 |
| 1985-01-25 | 458 | 463 | 452 | 452 | 100,000 | 1,097.09 |
| 1985-01-24 | 463 | 470 | 456 | 456 | 193,000 | 1,106.80 |
| 1985-01-23 | 469 | 470 | 450 | 459 | 232,000 | 1,114.08 |
| 1985-01-22 | 480 | 483 | 465 | 469 | 175,000 | 1,138.35 |
| 1985-01-21 | 487 | 489 | 477 | 478 | 519,000 | 1,160.19 |
| 1985-01-19 | 486 | 486 | 475 | 475 | 258,000 | 1,152.91 |
| 1985-01-18 | 470 | 492 | 470 | 481 | 634,000 | 1,167.48 |
| 1985-01-17 | 493 | 494 | 470 | 472 | 1,116,000 | 1,145.63 |
| 1985-01-16 | 456 | 509 | 455 | 497 | 2,608,999 | 1,206.31 |
| 1985-01-14 | 465 | 466 | 451 | 459 | 181,000 | 1,114.08 |
| 1985-01-11 | 450 | 468 | 445 | 462 | 679,000 | 1,121.36 |
| 1985-01-10 | 435 | 460 | 435 | 455 | 419,000 | 1,104.37 |
| 1985-01-09 | 431 | 435 | 430 | 431 | 122,000 | 1,046.12 |
| 1985-01-08 | 425 | 440 | 424 | 435 | 52,000 | 1,055.83 |
| 1985-01-07 | 426 | 427 | 425 | 425 | 63,000 | 1,031.55 |
| 1985-01-05 | 433 | 433 | 425 | 426 | 49,000 | 1,033.98 |
| 1985-01-04 | 432 | 437 | 430 | 434 | 45,000 | 1,053.40 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
