4092 日本化学工業(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 | 449 | 454 | 447 | 449 | 228,000 | 4,490 |
| 1985-12-27 | 443 | 450 | 440 | 449 | 200,000 | 4,490 |
| 1985-12-26 | 447 | 449 | 438 | 438 | 157,000 | 4,380 |
| 1985-12-25 | 455 | 455 | 442 | 442 | 242,000 | 4,420 |
| 1985-12-24 | 443 | 454 | 443 | 450 | 714,000 | 4,500 |
| 1985-12-23 | 440 | 448 | 440 | 443 | 293,000 | 4,430 |
| 1985-12-21 | 446 | 448 | 440 | 444 | 205,000 | 4,440 |
| 1985-12-20 | 460 | 462 | 442 | 442 | 944,000 | 4,420 |
| 1985-12-19 | 467 | 469 | 457 | 458 | 884,000 | 4,580 |
| 1985-12-18 | 470 | 475 | 462 | 472 | 3,711,000 | 4,720 |
| 1985-12-17 | 453 | 465 | 452 | 455 | 3,254,000 | 4,550 |
| 1985-12-16 | 439 | 448 | 435 | 448 | 1,405,000 | 4,480 |
| 1985-12-13 | 432 | 437 | 428 | 430 | 671,000 | 4,300 |
| 1985-12-12 | 420 | 438 | 420 | 427 | 663,000 | 4,270 |
| 1985-12-11 | 412 | 420 | 411 | 414 | 128,000 | 4,140 |
| 1985-12-10 | 423 | 423 | 416 | 416 | 133,000 | 4,160 |
| 1985-12-09 | 410 | 424 | 410 | 424 | 201,000 | 4,240 |
| 1985-12-07 | 411 | 411 | 405 | 409 | 362,000 | 4,090 |
| 1985-12-06 | 417 | 423 | 412 | 416 | 263,000 | 4,160 |
| 1985-12-05 | 434 | 434 | 416 | 422 | 819,000 | 4,220 |
| 1985-12-04 | 429 | 442 | 422 | 424 | 1,044,000 | 4,240 |
| 1985-12-03 | 411 | 426 | 410 | 424 | 495,000 | 4,240 |
| 1985-12-02 | 401 | 410 | 398 | 408 | 323,000 | 4,080 |
| 1985-11-30 | 396 | 399 | 391 | 396 | 189,000 | 3,960 |
| 1985-11-29 | 396 | 398 | 395 | 395 | 109,000 | 3,950 |
| 1985-11-28 | 400 | 400 | 396 | 398 | 209,000 | 3,980 |
| 1985-11-27 | 406 | 406 | 398 | 400 | 363,000 | 4,000 |
| 1985-11-26 | 410 | 412 | 401 | 402 | 151,000 | 4,020 |
| 1985-11-25 | 403 | 404 | 400 | 400 | 177,000 | 4,000 |
| 1985-11-22 | 401 | 406 | 401 | 402 | 117,000 | 4,020 |
| 1985-11-21 | 410 | 411 | 400 | 400 | 102,000 | 4,000 |
| 1985-11-20 | 415 | 420 | 410 | 410 | 192,000 | 4,100 |
| 1985-11-19 | 420 | 425 | 415 | 415 | 103,000 | 4,150 |
| 1985-11-18 | 432 | 432 | 417 | 417 | 201,000 | 4,170 |
| 1985-11-16 | 424 | 431 | 424 | 430 | 296,000 | 4,300 |
| 1985-11-15 | 419 | 423 | 412 | 421 | 204,000 | 4,210 |
| 1985-11-14 | 418 | 425 | 411 | 418 | 225,000 | 4,180 |
| 1985-11-13 | 431 | 431 | 418 | 418 | 423,000 | 4,180 |
| 1985-11-12 | 435 | 442 | 427 | 430 | 1,086,000 | 4,300 |
| 1985-11-11 | 430 | 442 | 430 | 430 | 1,907,000 | 4,300 |
| 1985-11-08 | 393 | 416 | 393 | 416 | 431,000 | 4,160 |
| 1985-11-07 | 393 | 395 | 390 | 393 | 58,000 | 3,930 |
| 1985-11-06 | 390 | 392 | 388 | 388 | 134,000 | 3,880 |
| 1985-11-05 | 388 | 390 | 386 | 388 | 74,000 | 3,880 |
| 1985-11-02 | 390 | 394 | 387 | 389 | 154,000 | 3,890 |
| 1985-11-01 | 387 | 394 | 385 | 393 | 264,000 | 3,930 |
| 1985-10-31 | 400 | 400 | 385 | 385 | 432,000 | 3,850 |
| 1985-10-30 | 400 | 405 | 395 | 395 | 137,000 | 3,950 |
| 1985-10-29 | 410 | 414 | 399 | 400 | 260,000 | 4,000 |
| 1985-10-28 | 395 | 407 | 395 | 405 | 250,000 | 4,050 |
| 1985-10-26 | 395 | 396 | 392 | 392 | 197,000 | 3,920 |
| 1985-10-25 | 410 | 410 | 396 | 400 | 227,000 | 4,000 |
| 1985-10-24 | 400 | 405 | 395 | 405 | 297,000 | 4,050 |
| 1985-10-23 | 410 | 419 | 405 | 410 | 284,000 | 4,100 |
| 1985-10-22 | 415 | 415 | 401 | 409 | 220,000 | 4,090 |
| 1985-10-21 | 427 | 427 | 415 | 420 | 372,000 | 4,200 |
| 1985-10-19 | 425 | 427 | 420 | 425 | 334,000 | 4,250 |
| 1985-10-18 | 408 | 427 | 408 | 425 | 1,529,000 | 4,250 |
| 1985-10-17 | 393 | 407 | 392 | 405 | 674,000 | 4,050 |
| 1985-10-16 | 393 | 393 | 385 | 392 | 353,000 | 3,920 |
| 1985-10-15 | 390 | 403 | 381 | 389 | 970,000 | 3,890 |
| 1985-10-14 | 380 | 388 | 380 | 388 | 260,000 | 3,880 |
| 1985-10-11 | 381 | 384 | 369 | 370 | 469,000 | 3,700 |
| 1985-10-09 | 386 | 388 | 381 | 388 | 279,000 | 3,880 |
| 1985-10-08 | 400 | 400 | 381 | 389 | 879,000 | 3,890 |
| 1985-10-07 | 359 | 395 | 355 | 394 | 1,052,000 | 3,940 |
| 1985-10-05 | 346 | 356 | 345 | 351 | 295,000 | 3,510 |
| 1985-10-04 | 355 | 357 | 340 | 342 | 1,076,000 | 3,420 |
| 1985-10-03 | 362 | 362 | 350 | 358 | 296,000 | 3,580 |
| 1985-10-02 | 360 | 365 | 360 | 364 | 226,000 | 3,640 |
| 1985-10-01 | 365 | 370 | 360 | 362 | 358,000 | 3,620 |
| 1985-09-30 | 370 | 370 | 361 | 365 | 177,000 | 3,650 |
| 1985-09-28 | 375 | 380 | 366 | 366 | 102,000 | 3,660 |
| 1985-09-27 | 381 | 384 | 375 | 376 | 127,000 | 3,760 |
| 1985-09-26 | 391 | 392 | 386 | 386 | 157,000 | 3,860 |
| 1985-09-25 | 395 | 396 | 391 | 391 | 97,000 | 3,910 |
| 1985-09-24 | 407 | 407 | 395 | 398 | 75,000 | 3,980 |
| 1985-09-21 | 410 | 410 | 400 | 407 | 58,000 | 4,070 |
| 1985-09-20 | 395 | 410 | 395 | 408 | 254,000 | 4,080 |
| 1985-09-19 | 404 | 405 | 396 | 396 | 73,000 | 3,960 |
| 1985-09-18 | 405 | 405 | 395 | 400 | 95,000 | 4,000 |
| 1985-09-17 | 400 | 405 | 397 | 405 | 75,000 | 4,050 |
| 1985-09-13 | 393 | 393 | 388 | 393 | 178,000 | 3,930 |
| 1985-09-12 | 400 | 403 | 391 | 398 | 171,000 | 3,980 |
| 1985-09-11 | 399 | 405 | 391 | 405 | 165,000 | 4,050 |
| 1985-09-10 | 390 | 395 | 389 | 395 | 216,000 | 3,950 |
| 1985-09-09 | 395 | 399 | 388 | 390 | 231,000 | 3,900 |
| 1985-09-07 | 396 | 399 | 390 | 390 | 211,000 | 3,900 |
| 1985-09-06 | 408 | 410 | 398 | 399 | 510,000 | 3,990 |
| 1985-09-05 | 411 | 420 | 410 | 410 | 78,000 | 4,100 |
| 1985-09-04 | 420 | 420 | 409 | 409 | 145,000 | 4,090 |
| 1985-09-03 | 416 | 424 | 412 | 415 | 99,000 | 4,150 |
| 1985-09-02 | 416 | 420 | 409 | 412 | 143,000 | 4,120 |
| 1985-08-31 | 416 | 425 | 408 | 420 | 386,000 | 4,200 |
| 1985-08-30 | 415 | 426 | 413 | 418 | 208,000 | 4,180 |
| 1985-08-29 | 423 | 428 | 400 | 400 | 309,000 | 4,000 |
| 1985-08-28 | 430 | 438 | 421 | 423 | 505,000 | 4,230 |
| 1985-08-27 | 425 | 428 | 420 | 425 | 255,000 | 4,250 |
| 1985-08-26 | 440 | 440 | 425 | 430 | 169,000 | 4,300 |
| 1985-08-24 | 420 | 450 | 416 | 445 | 458,000 | 4,450 |
| 1985-08-23 | 402 | 415 | 399 | 404 | 401,000 | 4,040 |
| 1985-08-22 | 390 | 395 | 390 | 392 | 139,000 | 3,920 |
| 1985-08-21 | 395 | 400 | 390 | 390 | 129,000 | 3,900 |
| 1985-08-20 | 400 | 400 | 395 | 395 | 56,000 | 3,950 |
| 1985-08-19 | 405 | 408 | 400 | 400 | 105,000 | 4,000 |
| 1985-08-17 | 407 | 409 | 402 | 404 | 89,000 | 4,040 |
| 1985-08-16 | 390 | 395 | 390 | 392 | 106,000 | 3,920 |
| 1985-08-15 | 400 | 403 | 385 | 385 | 151,000 | 3,850 |
| 1985-08-14 | 402 | 405 | 400 | 400 | 41,000 | 4,000 |
| 1985-08-13 | 409 | 409 | 401 | 401 | 7,000 | 4,010 |
| 1985-08-12 | 401 | 410 | 401 | 408 | 33,000 | 4,080 |
| 1985-08-09 | 406 | 407 | 400 | 400 | 106,000 | 4,000 |
| 1985-08-08 | 406 | 412 | 406 | 407 | 71,000 | 4,070 |
| 1985-08-07 | 420 | 420 | 404 | 404 | 104,000 | 4,040 |
| 1985-08-06 | 420 | 422 | 412 | 420 | 104,000 | 4,200 |
| 1985-08-05 | 412 | 424 | 411 | 423 | 136,000 | 4,230 |
| 1985-08-03 | 416 | 417 | 412 | 412 | 106,000 | 4,120 |
| 1985-08-02 | 416 | 421 | 411 | 413 | 306,000 | 4,130 |
| 1985-08-01 | 405 | 420 | 405 | 417 | 354,000 | 4,170 |
| 1985-07-31 | 385 | 395 | 380 | 390 | 356,000 | 3,900 |
| 1985-07-30 | 399 | 400 | 380 | 384 | 219,000 | 3,840 |
| 1985-07-29 | 365 | 405 | 365 | 400 | 609,000 | 4,000 |
| 1985-07-27 | 375 | 379 | 370 | 370 | 307,000 | 3,700 |
| 1985-07-26 | 382 | 385 | 373 | 379 | 546,000 | 3,790 |
| 1985-07-25 | 395 | 398 | 382 | 382 | 432,000 | 3,820 |
| 1985-07-24 | 415 | 415 | 392 | 400 | 878,000 | 4,000 |
| 1985-07-23 | 433 | 433 | 425 | 426 | 335,000 | 4,260 |
| 1985-07-22 | 430 | 440 | 430 | 437 | 257,000 | 4,370 |
| 1985-07-20 | 460 | 460 | 445 | 445 | 156,000 | 4,450 |
| 1985-07-19 | 467 | 468 | 450 | 455 | 75,000 | 4,550 |
| 1985-07-18 | 485 | 490 | 466 | 466 | 216,000 | 4,660 |
| 1985-07-17 | 480 | 480 | 475 | 479 | 180,000 | 4,790 |
| 1985-07-16 | 435 | 470 | 434 | 470 | 439,000 | 4,700 |
| 1985-07-15 | 466 | 466 | 435 | 441 | 244,000 | 4,410 |
| 1985-07-12 | 475 | 485 | 465 | 465 | 286,000 | 4,650 |
| 1985-07-11 | 486 | 492 | 473 | 475 | 410,000 | 4,750 |
| 1985-07-10 | 492 | 497 | 480 | 486 | 264,000 | 4,860 |
| 1985-07-09 | 510 | 510 | 497 | 497 | 322,000 | 4,970 |
| 1985-07-08 | 526 | 526 | 515 | 515 | 142,000 | 5,150 |
| 1985-07-06 | 520 | 529 | 519 | 529 | 144,000 | 5,290 |
| 1985-07-05 | 519 | 535 | 519 | 529 | 317,000 | 5,290 |
| 1985-07-04 | 520 | 522 | 516 | 519 | 310,000 | 5,190 |
| 1985-07-03 | 527 | 527 | 512 | 514 | 761,000 | 5,140 |
| 1985-07-02 | 527 | 540 | 526 | 531 | 130,000 | 5,310 |
| 1985-07-01 | 529 | 540 | 529 | 537 | 152,000 | 5,370 |
| 1985-06-29 | 521 | 539 | 521 | 539 | 134,000 | 5,390 |
| 1985-06-28 | 550 | 550 | 530 | 530 | 255,000 | 5,300 |
| 1985-06-27 | 560 | 560 | 537 | 540 | 298,000 | 5,400 |
| 1985-06-26 | 555 | 560 | 550 | 558 | 168,000 | 5,580 |
| 1985-06-25 | 547 | 565 | 540 | 555 | 303,000 | 5,550 |
| 1985-06-24 | 570 | 570 | 555 | 556 | 142,000 | 5,560 |
| 1985-06-22 | 552 | 560 | 548 | 560 | 141,000 | 5,600 |
| 1985-06-21 | 550 | 555 | 543 | 543 | 383,000 | 5,430 |
| 1985-06-20 | 570 | 575 | 550 | 550 | 595,000 | 5,500 |
| 1985-06-19 | 590 | 590 | 567 | 570 | 386,000 | 5,700 |
| 1985-06-18 | 581 | 585 | 572 | 580 | 378,000 | 5,800 |
| 1985-06-17 | 595 | 595 | 580 | 580 | 274,000 | 5,800 |
| 1985-06-15 | 591 | 594 | 580 | 590 | 373,000 | 5,900 |
| 1985-06-14 | 606 | 616 | 586 | 591 | 1,750,000 | 5,910 |
| 1985-06-13 | 571 | 609 | 571 | 604 | 1,539,000 | 6,040 |
| 1985-06-12 | 577 | 584 | 568 | 568 | 649,000 | 5,680 |
| 1985-06-11 | 570 | 577 | 566 | 573 | 696,000 | 5,730 |
| 1985-06-10 | 584 | 594 | 570 | 577 | 682,000 | 5,770 |
| 1985-06-07 | 600 | 611 | 586 | 594 | 2,077,000 | 5,940 |
| 1985-06-06 | 619 | 632 | 600 | 600 | 4,861,000 | 6,000 |
| 1985-06-05 | 599 | 622 | 588 | 622 | 7,351,000 | 6,220 |
| 1985-06-04 | 572 | 587 | 569 | 581 | 1,619,000 | 5,810 |
| 1985-06-03 | 584 | 595 | 561 | 563 | 3,345,000 | 5,630 |
| 1985-06-01 | 577 | 588 | 570 | 580 | 2,360,000 | 5,800 |
| 1985-05-31 | 569 | 579 | 560 | 570 | 1,893,000 | 5,700 |
| 1985-05-30 | 559 | 568 | 540 | 556 | 917,000 | 5,560 |
| 1985-05-29 | 549 | 550 | 538 | 540 | 467,000 | 5,400 |
| 1985-05-28 | 560 | 560 | 547 | 550 | 452,000 | 5,500 |
| 1985-05-27 | 568 | 580 | 558 | 561 | 2,534,000 | 5,610 |
| 1985-05-25 | 550 | 568 | 545 | 568 | 1,910,000 | 5,680 |
| 1985-05-24 | 539 | 549 | 530 | 547 | 776,000 | 5,470 |
| 1985-05-23 | 545 | 545 | 526 | 538 | 446,000 | 5,380 |
| 1985-05-22 | 530 | 554 | 525 | 542 | 919,000 | 5,420 |
| 1985-05-21 | 525 | 540 | 520 | 525 | 444,000 | 5,250 |
| 1985-05-20 | 530 | 535 | 517 | 530 | 174,000 | 5,300 |
| 1985-05-18 | 538 | 545 | 526 | 526 | 254,000 | 5,260 |
| 1985-05-17 | 545 | 557 | 525 | 538 | 1,308,000 | 5,380 |
| 1985-05-16 | 506 | 548 | 506 | 547 | 920,000 | 5,470 |
| 1985-05-15 | 532 | 537 | 501 | 502 | 422,000 | 5,020 |
| 1985-05-14 | 541 | 550 | 530 | 531 | 526,000 | 5,310 |
| 1985-05-13 | 555 | 557 | 538 | 557 | 482,000 | 5,570 |
| 1985-05-10 | 544 | 558 | 535 | 558 | 1,806,000 | 5,580 |
| 1985-05-09 | 525 | 546 | 524 | 538 | 1,767,000 | 5,380 |
| 1985-05-08 | 528 | 530 | 518 | 520 | 482,000 | 5,200 |
| 1985-05-07 | 535 | 539 | 509 | 518 | 566,000 | 5,180 |
| 1985-05-04 | 516 | 540 | 516 | 540 | 875,000 | 5,400 |
| 1985-05-02 | 515 | 522 | 500 | 520 | 1,039,000 | 5,200 |
| 1985-05-01 | 500 | 505 | 485 | 505 | 614,000 | 5,050 |
| 1985-04-30 | 510 | 515 | 500 | 503 | 556,000 | 5,030 |
| 1985-04-27 | 517 | 517 | 505 | 505 | 480,000 | 5,050 |
| 1985-04-26 | 525 | 525 | 501 | 512 | 1,051,000 | 5,120 |
| 1985-04-25 | 500 | 525 | 497 | 525 | 1,176,000 | 5,250 |
| 1985-04-24 | 470 | 495 | 460 | 495 | 1,871,000 | 4,950 |
| 1985-04-23 | 496 | 499 | 475 | 475 | 1,108,000 | 4,750 |
| 1985-04-22 | 522 | 525 | 497 | 500 | 508,000 | 5,000 |
| 1985-04-20 | 513 | 527 | 513 | 527 | 373,000 | 5,270 |
| 1985-04-19 | 526 | 538 | 510 | 512 | 926,000 | 5,120 |
| 1985-04-18 | 570 | 575 | 525 | 530 | 1,455,000 | 5,300 |
| 1985-04-17 | 558 | 578 | 558 | 575 | 1,977,000 | 5,750 |
| 1985-04-16 | 592 | 592 | 555 | 568 | 2,723,000 | 5,680 |
| 1985-04-15 | 605 | 622 | 592 | 596 | 6,111,000 | 5,960 |
| 1985-04-12 | 581 | 615 | 570 | 610 | 7,806,000 | 6,100 |
| 1985-04-11 | 595 | 604 | 576 | 580 | 5,328,000 | 5,800 |
| 1985-04-10 | 578 | 590 | 562 | 579 | 2,646,000 | 5,790 |
| 1985-04-09 | 560 | 593 | 555 | 578 | 3,935,000 | 5,780 |
| 1985-04-08 | 571 | 585 | 551 | 552 | 1,421,000 | 5,520 |
| 1985-04-06 | 560 | 584 | 560 | 580 | 2,488,000 | 5,800 |
| 1985-04-05 | 590 | 606 | 570 | 570 | 7,688,000 | 5,700 |
| 1985-04-04 | 577 | 620 | 570 | 585 | 17,707,000 | 5,850 |
| 1985-04-03 | 567 | 567 | 567 | 567 | 8,110,000 | 5,670 |
| 1985-04-02 | 499 | 514 | 482 | 487 | 8,098,000 | 4,870 |
| 1985-04-01 | 478 | 503 | 476 | 500 | 13,678,000 | 5,000 |
| 1985-03-30 | 446 | 473 | 443 | 473 | 4,794,000 | 4,730 |
| 1985-03-29 | 459 | 467 | 446 | 446 | 8,322,000 | 4,460 |
| 1985-03-28 | 428 | 460 | 426 | 454 | 10,923,000 | 4,540 |
| 1985-03-27 | 405 | 428 | 405 | 428 | 1,572,000 | 4,280 |
| 1985-03-26 | 403 | 408 | 399 | 404 | 467,000 | 4,040 |
| 1985-03-25 | 408 | 408 | 395 | 398 | 207,000 | 3,980 |
| 1985-03-23 | 405 | 405 | 400 | 405 | 213,000 | 4,050 |
| 1985-03-22 | 412 | 415 | 398 | 400 | 323,000 | 4,000 |
| 1985-03-20 | 414 | 414 | 395 | 413 | 1,025,000 | 4,130 |
| 1985-03-19 | 424 | 424 | 408 | 409 | 396,000 | 4,090 |
| 1985-03-18 | 434 | 434 | 416 | 420 | 1,096,000 | 4,200 |
| 1985-03-16 | 428 | 434 | 422 | 429 | 2,375,000 | 4,290 |
| 1985-03-15 | 422 | 424 | 409 | 418 | 1,867,000 | 4,180 |
| 1985-03-14 | 409 | 420 | 400 | 417 | 1,646,000 | 4,170 |
| 1985-03-13 | 387 | 407 | 387 | 405 | 1,005,000 | 4,050 |
| 1985-03-12 | 380 | 390 | 377 | 380 | 436,000 | 3,800 |
| 1985-03-11 | 390 | 391 | 380 | 380 | 283,000 | 3,800 |
| 1985-03-08 | 399 | 400 | 375 | 395 | 691,000 | 3,950 |
| 1985-03-07 | 424 | 426 | 403 | 409 | 1,424,000 | 4,090 |
| 1985-03-06 | 418 | 433 | 410 | 419 | 3,925,000 | 4,190 |
| 1985-03-05 | 410 | 415 | 404 | 415 | 922,000 | 4,150 |
| 1985-03-04 | 418 | 428 | 411 | 415 | 900,000 | 4,150 |
| 1985-03-02 | 430 | 439 | 411 | 423 | 3,759,000 | 4,230 |
| 1985-03-01 | 418 | 426 | 402 | 423 | 3,976,000 | 4,230 |
| 1985-02-28 | 416 | 428 | 403 | 410 | 2,365,000 | 4,100 |
| 1985-02-27 | 424 | 434 | 408 | 413 | 3,816,000 | 4,130 |
| 1985-02-26 | 415 | 425 | 408 | 420 | 13,429,000 | 4,200 |
| 1985-02-25 | 390 | 408 | 388 | 390 | 6,745,000 | 3,900 |
| 1985-02-23 | 377 | 386 | 370 | 385 | 3,637,000 | 3,850 |
| 1985-02-22 | 344 | 380 | 343 | 379 | 3,248,000 | 3,790 |
| 1985-02-21 | 340 | 344 | 339 | 341 | 130,000 | 3,410 |
| 1985-02-20 | 338 | 340 | 337 | 339 | 161,000 | 3,390 |
| 1985-02-19 | 344 | 344 | 337 | 337 | 153,000 | 3,370 |
| 1985-02-18 | 345 | 345 | 335 | 343 | 243,000 | 3,430 |
| 1985-02-16 | 351 | 352 | 340 | 340 | 76,000 | 3,400 |
| 1985-02-15 | 352 | 360 | 343 | 350 | 400,000 | 3,500 |
| 1985-02-14 | 330 | 350 | 327 | 343 | 243,000 | 3,430 |
| 1985-02-13 | 329 | 329 | 326 | 328 | 106,000 | 3,280 |
| 1985-02-12 | 328 | 330 | 326 | 328 | 98,000 | 3,280 |
| 1985-02-08 | 331 | 331 | 326 | 328 | 194,000 | 3,280 |
| 1985-02-07 | 332 | 332 | 328 | 330 | 204,000 | 3,300 |
| 1985-02-06 | 328 | 335 | 328 | 329 | 110,000 | 3,290 |
| 1985-02-05 | 330 | 331 | 328 | 331 | 115,000 | 3,310 |
| 1985-02-04 | 333 | 335 | 326 | 328 | 180,000 | 3,280 |
| 1985-02-02 | 338 | 338 | 326 | 333 | 242,000 | 3,330 |
| 1985-02-01 | 344 | 345 | 338 | 339 | 169,000 | 3,390 |
| 1985-01-31 | 349 | 350 | 339 | 340 | 155,000 | 3,400 |
| 1985-01-30 | 349 | 349 | 341 | 345 | 157,000 | 3,450 |
| 1985-01-29 | 345 | 346 | 340 | 340 | 149,000 | 3,400 |
| 1985-01-28 | 339 | 350 | 338 | 344 | 150,000 | 3,440 |
| 1985-01-26 | 340 | 343 | 338 | 339 | 303,000 | 3,390 |
| 1985-01-25 | 338 | 341 | 338 | 341 | 138,000 | 3,410 |
| 1985-01-24 | 343 | 343 | 338 | 338 | 182,000 | 3,380 |
| 1985-01-23 | 339 | 342 | 338 | 338 | 267,000 | 3,380 |
| 1985-01-22 | 343 | 348 | 341 | 343 | 330,000 | 3,430 |
| 1985-01-21 | 355 | 358 | 349 | 349 | 226,000 | 3,490 |
| 1985-01-19 | 360 | 360 | 351 | 355 | 182,000 | 3,550 |
| 1985-01-18 | 350 | 357 | 350 | 355 | 151,000 | 3,550 |
| 1985-01-17 | 356 | 358 | 349 | 349 | 322,000 | 3,490 |
| 1985-01-16 | 366 | 370 | 358 | 361 | 253,000 | 3,610 |
| 1985-01-14 | 364 | 370 | 362 | 362 | 255,000 | 3,620 |
| 1985-01-11 | 374 | 374 | 361 | 369 | 578,000 | 3,690 |
| 1985-01-10 | 374 | 374 | 363 | 371 | 1,234,000 | 3,710 |
| 1985-01-09 | 365 | 384 | 361 | 375 | 5,590,000 | 3,750 |
| 1985-01-08 | 355 | 369 | 355 | 355 | 1,207,000 | 3,550 |
| 1985-01-07 | 349 | 362 | 349 | 357 | 931,000 | 3,570 |
| 1985-01-05 | 342 | 350 | 342 | 348 | 201,000 | 3,480 |
| 1985-01-04 | 344 | 345 | 340 | 342 | 126,000 | 3,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
