4095 日本パーカライジング(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 | 538 | 545 | 538 | 538 | 27,000 | 256.19 |
| 1985-12-27 | 540 | 551 | 540 | 551 | 10,000 | 262.38 |
| 1985-12-26 | 545 | 546 | 536 | 540 | 74,000 | 257.14 |
| 1985-12-25 | 550 | 550 | 535 | 545 | 84,000 | 259.52 |
| 1985-12-24 | 550 | 550 | 535 | 545 | 48,000 | 259.52 |
| 1985-12-23 | 533 | 549 | 533 | 549 | 27,000 | 261.43 |
| 1985-12-21 | 539 | 540 | 532 | 532 | 26,000 | 253.33 |
| 1985-12-20 | 540 | 549 | 531 | 531 | 62,000 | 252.86 |
| 1985-12-19 | 550 | 550 | 540 | 550 | 67,000 | 261.91 |
| 1985-12-18 | 560 | 560 | 550 | 550 | 24,000 | 261.91 |
| 1985-12-17 | 555 | 569 | 540 | 550 | 47,000 | 261.91 |
| 1985-12-16 | 560 | 575 | 554 | 554 | 30,000 | 263.81 |
| 1985-12-13 | 555 | 560 | 550 | 555 | 21,000 | 264.29 |
| 1985-12-12 | 561 | 564 | 556 | 564 | 36,000 | 268.57 |
| 1985-12-11 | 560 | 560 | 557 | 557 | 32,000 | 265.24 |
| 1985-12-10 | 575 | 575 | 565 | 575 | 43,000 | 273.81 |
| 1985-12-09 | 557 | 575 | 556 | 575 | 18,000 | 273.81 |
| 1985-12-07 | 549 | 560 | 549 | 560 | 17,000 | 266.67 |
| 1985-12-06 | 570 | 575 | 560 | 560 | 25,000 | 266.67 |
| 1985-12-05 | 587 | 588 | 580 | 580 | 72,000 | 276.19 |
| 1985-12-04 | 590 | 590 | 580 | 585 | 378,000 | 278.57 |
| 1985-12-03 | 570 | 585 | 567 | 585 | 232,000 | 278.57 |
| 1985-12-02 | 565 | 584 | 565 | 584 | 61,000 | 278.10 |
| 1985-11-30 | 578 | 579 | 571 | 576 | 49,000 | 274.29 |
| 1985-11-29 | 580 | 580 | 575 | 575 | 167,000 | 273.81 |
| 1985-11-28 | 570 | 570 | 560 | 570 | 63,000 | 271.43 |
| 1985-11-27 | 540 | 560 | 535 | 560 | 184,000 | 266.67 |
| 1985-11-26 | 545 | 550 | 535 | 540 | 40,000 | 257.14 |
| 1985-11-25 | 552 | 552 | 540 | 540 | 118,000 | 257.14 |
| 1985-11-22 | 555 | 555 | 545 | 545 | 50,000 | 259.52 |
| 1985-11-21 | 555 | 555 | 545 | 554 | 79,000 | 263.81 |
| 1985-11-20 | 549 | 565 | 547 | 556 | 177,000 | 264.76 |
| 1985-11-19 | 549 | 559 | 545 | 545 | 58,000 | 259.52 |
| 1985-11-18 | 560 | 564 | 545 | 564 | 30,000 | 268.57 |
| 1985-11-16 | 550 | 565 | 549 | 565 | 39,000 | 269.05 |
| 1985-11-15 | 555 | 559 | 550 | 550 | 34,000 | 261.91 |
| 1985-11-14 | 580 | 580 | 550 | 550 | 71,000 | 261.91 |
| 1985-11-13 | 579 | 579 | 569 | 577 | 177,000 | 274.76 |
| 1985-11-12 | 590 | 594 | 570 | 580 | 254,000 | 276.19 |
| 1985-11-11 | 574 | 596 | 570 | 585 | 381,000 | 278.57 |
| 1985-11-08 | 560 | 570 | 545 | 567 | 113,000 | 270 |
| 1985-11-07 | 547 | 559 | 547 | 559 | 44,000 | 266.19 |
| 1985-11-06 | 555 | 555 | 540 | 541 | 19,000 | 257.62 |
| 1985-11-05 | 540 | 560 | 540 | 550 | 29,000 | 261.91 |
| 1985-11-02 | 538 | 550 | 538 | 545 | 10,000 | 259.52 |
| 1985-11-01 | 535 | 545 | 535 | 537 | 20,000 | 255.71 |
| 1985-10-31 | 545 | 548 | 531 | 545 | 24,000 | 259.52 |
| 1985-10-30 | 560 | 560 | 545 | 545 | 24,000 | 259.52 |
| 1985-10-29 | 566 | 570 | 552 | 552 | 79,000 | 262.86 |
| 1985-10-28 | 546 | 551 | 546 | 550 | 33,000 | 261.91 |
| 1985-10-26 | 535 | 540 | 530 | 540 | 77,000 | 257.14 |
| 1985-10-25 | 537 | 541 | 535 | 541 | 110,000 | 257.62 |
| 1985-10-24 | 546 | 546 | 538 | 538 | 108,000 | 256.19 |
| 1985-10-23 | 546 | 546 | 541 | 546 | 54,000 | 260 |
| 1985-10-22 | 550 | 550 | 541 | 545 | 57,000 | 259.52 |
| 1985-10-21 | 554 | 554 | 540 | 540 | 37,000 | 257.14 |
| 1985-10-19 | 569 | 570 | 555 | 564 | 52,000 | 268.57 |
| 1985-10-18 | 575 | 575 | 569 | 570 | 153,000 | 271.43 |
| 1985-10-17 | 578 | 578 | 565 | 570 | 124,000 | 271.43 |
| 1985-10-16 | 570 | 579 | 567 | 575 | 334,000 | 273.81 |
| 1985-10-15 | 568 | 575 | 566 | 568 | 109,000 | 270.48 |
| 1985-10-14 | 569 | 580 | 569 | 569 | 181,000 | 270.95 |
| 1985-10-11 | 589 | 589 | 579 | 580 | 268,000 | 276.19 |
| 1985-10-09 | 567 | 599 | 563 | 593 | 1,317,000 | 282.38 |
| 1985-10-08 | 573 | 583 | 561 | 565 | 617,000 | 269.05 |
| 1985-10-07 | 550 | 569 | 549 | 567 | 541,000 | 270 |
| 1985-10-05 | 548 | 550 | 541 | 549 | 40,000 | 261.43 |
| 1985-10-04 | 542 | 548 | 538 | 540 | 92,000 | 257.14 |
| 1985-10-03 | 545 | 549 | 535 | 536 | 68,000 | 255.24 |
| 1985-10-02 | 535 | 550 | 535 | 535 | 42,000 | 254.76 |
| 1985-10-01 | 535 | 547 | 530 | 530 | 99,000 | 252.38 |
| 1985-09-30 | 525 | 550 | 524 | 550 | 89,000 | 261.91 |
| 1985-09-28 | 525 | 525 | 520 | 520 | 22,000 | 247.62 |
| 1985-09-27 | 529 | 535 | 520 | 535 | 65,000 | 254.76 |
| 1985-09-26 | 521 | 535 | 520 | 530 | 184,000 | 252.38 |
| 1985-09-25 | 551 | 560 | 541 | 551 | 87,000 | 262.38 |
| 1985-09-24 | 550 | 580 | 540 | 555 | 471,000 | 264.29 |
| 1985-09-21 | 565 | 568 | 556 | 565 | 144,000 | 269.05 |
| 1985-09-20 | 585 | 589 | 555 | 570 | 1,272,000 | 271.43 |
| 1985-09-19 | 547 | 575 | 544 | 575 | 1,653,000 | 273.81 |
| 1985-09-18 | 515 | 546 | 515 | 540 | 605,000 | 257.14 |
| 1985-09-17 | 515 | 520 | 515 | 515 | 68,000 | 245.24 |
| 1985-09-13 | 520 | 520 | 510 | 515 | 40,000 | 245.24 |
| 1985-09-12 | 517 | 525 | 510 | 520 | 104,000 | 247.62 |
| 1985-09-11 | 513 | 525 | 513 | 518 | 77,000 | 246.67 |
| 1985-09-10 | 515 | 518 | 500 | 518 | 88,000 | 246.67 |
| 1985-09-09 | 528 | 528 | 515 | 515 | 142,000 | 245.24 |
| 1985-09-07 | 529 | 530 | 518 | 521 | 175,000 | 248.10 |
| 1985-09-06 | 505 | 527 | 505 | 520 | 527,000 | 247.62 |
| 1985-09-05 | 491 | 500 | 485 | 500 | 83,000 | 238.10 |
| 1985-09-04 | 481 | 495 | 481 | 490 | 164,000 | 233.33 |
| 1985-09-03 | 500 | 500 | 489 | 500 | 114,000 | 238.10 |
| 1985-09-02 | 505 | 505 | 500 | 504 | 45,000 | 240 |
| 1985-08-31 | 491 | 506 | 491 | 505 | 30,000 | 240.48 |
| 1985-08-30 | 491 | 508 | 490 | 490 | 48,000 | 233.33 |
| 1985-08-29 | 479 | 490 | 476 | 490 | 50,000 | 233.33 |
| 1985-08-28 | 475 | 477 | 473 | 476 | 43,000 | 226.67 |
| 1985-08-27 | 474 | 474 | 466 | 470 | 44,000 | 223.81 |
| 1985-08-26 | 475 | 475 | 475 | 475 | 23,000 | 226.19 |
| 1985-08-24 | 470 | 470 | 465 | 465 | 32,000 | 221.43 |
| 1985-08-23 | 471 | 472 | 465 | 465 | 52,000 | 221.43 |
| 1985-08-22 | 476 | 476 | 470 | 472 | 26,000 | 224.76 |
| 1985-08-21 | 485 | 485 | 475 | 480 | 131,000 | 228.57 |
| 1985-08-20 | 485 | 486 | 485 | 485 | 17,000 | 230.95 |
| 1985-08-19 | 486 | 487 | 485 | 487 | 15,000 | 231.91 |
| 1985-08-17 | 480 | 483 | 480 | 481 | 18,000 | 229.05 |
| 1985-08-16 | 490 | 490 | 487 | 487 | 18,000 | 231.91 |
| 1985-08-15 | 465 | 470 | 465 | 465 | 31,000 | 221.43 |
| 1985-08-14 | 461 | 462 | 461 | 462 | 9,000 | 220 |
| 1985-08-13 | 460 | 460 | 460 | 460 | 6,000 | 219.05 |
| 1985-08-12 | 460 | 462 | 458 | 460 | 55,000 | 219.05 |
| 1985-08-09 | 470 | 470 | 460 | 460 | 31,000 | 219.05 |
| 1985-08-08 | 467 | 470 | 465 | 465 | 20,000 | 221.43 |
| 1985-08-07 | 475 | 478 | 470 | 475 | 42,000 | 226.19 |
| 1985-08-06 | 475 | 477 | 470 | 470 | 34,000 | 223.81 |
| 1985-08-05 | 478 | 478 | 474 | 475 | 9,000 | 226.19 |
| 1985-08-03 | 473 | 473 | 473 | 473 | 5,000 | 225.24 |
| 1985-08-02 | 480 | 495 | 471 | 471 | 47,000 | 224.29 |
| 1985-08-01 | 463 | 480 | 463 | 480 | 64,000 | 228.57 |
| 1985-07-31 | 477 | 477 | 456 | 460 | 46,000 | 219.05 |
| 1985-07-30 | 475 | 475 | 471 | 475 | 44,000 | 226.19 |
| 1985-07-29 | 470 | 471 | 470 | 470 | 42,000 | 223.81 |
| 1985-07-27 | 476 | 480 | 476 | 479 | 11,000 | 228.10 |
| 1985-07-26 | 486 | 486 | 475 | 475 | 167,000 | 226.19 |
| 1985-07-25 | 485 | 490 | 485 | 485 | 26,000 | 230.95 |
| 1985-07-24 | 500 | 500 | 480 | 480 | 38,000 | 228.57 |
| 1985-07-23 | 510 | 510 | 500 | 500 | 15,000 | 238.10 |
| 1985-07-19 | 515 | 518 | 508 | 515 | 116,000 | 245.24 |
| 1985-07-18 | 495 | 514 | 495 | 513 | 134,000 | 244.29 |
| 1985-07-17 | 484 | 490 | 484 | 490 | 19,000 | 233.33 |
| 1985-07-16 | 490 | 491 | 475 | 475 | 40,000 | 226.19 |
| 1985-07-15 | 505 | 505 | 495 | 495 | 71,000 | 235.71 |
| 1985-07-12 | 509 | 515 | 494 | 494 | 93,000 | 235.24 |
| 1985-07-11 | 520 | 520 | 503 | 508 | 86,000 | 241.91 |
| 1985-07-10 | 525 | 528 | 519 | 525 | 118,000 | 250 |
| 1985-07-09 | 517 | 521 | 499 | 519 | 236,000 | 247.14 |
| 1985-07-08 | 501 | 510 | 500 | 507 | 33,000 | 241.43 |
| 1985-07-06 | 500 | 502 | 499 | 499 | 52,000 | 237.62 |
| 1985-07-05 | 511 | 515 | 498 | 498 | 191,000 | 237.14 |
| 1985-07-04 | 531 | 535 | 500 | 500 | 840,000 | 238.10 |
| 1985-07-03 | 548 | 548 | 525 | 538 | 250,000 | 256.19 |
| 1985-07-02 | 539 | 560 | 530 | 539 | 992,000 | 256.67 |
| 1985-07-01 | 505 | 546 | 505 | 535 | 364,000 | 254.76 |
| 1985-06-29 | 525 | 529 | 510 | 515 | 66,000 | 245.24 |
| 1985-06-28 | 496 | 535 | 496 | 525 | 295,000 | 250 |
| 1985-06-27 | 518 | 520 | 495 | 495 | 89,000 | 235.71 |
| 1985-06-26 | 509 | 516 | 505 | 510 | 149,000 | 242.86 |
| 1985-06-25 | 520 | 521 | 495 | 501 | 205,000 | 238.57 |
| 1985-06-24 | 535 | 537 | 505 | 519 | 288,000 | 247.14 |
| 1985-06-22 | 525 | 542 | 523 | 528 | 889,000 | 251.43 |
| 1985-06-21 | 519 | 528 | 515 | 515 | 1,074,000 | 245.24 |
| 1985-06-20 | 490 | 521 | 490 | 506 | 636,000 | 240.95 |
| 1985-06-19 | 485 | 488 | 480 | 485 | 132,000 | 230.95 |
| 1985-06-18 | 470 | 482 | 470 | 480 | 153,000 | 228.57 |
| 1985-06-17 | 470 | 470 | 465 | 465 | 49,000 | 221.43 |
| 1985-06-15 | 461 | 470 | 461 | 465 | 19,000 | 221.43 |
| 1985-06-14 | 454 | 460 | 454 | 458 | 25,000 | 218.10 |
| 1985-06-13 | 455 | 456 | 452 | 452 | 44,000 | 215.24 |
| 1985-06-12 | 461 | 461 | 455 | 455 | 32,000 | 216.67 |
| 1985-06-10 | 451 | 451 | 451 | 451 | 33,000 | 214.76 |
| 1985-06-07 | 475 | 477 | 475 | 475 | 34,000 | 226.19 |
| 1985-06-06 | 465 | 480 | 465 | 477 | 73,000 | 227.14 |
| 1985-06-05 | 460 | 465 | 456 | 463 | 38,000 | 220.48 |
| 1985-06-04 | 460 | 461 | 459 | 460 | 36,000 | 219.05 |
| 1985-06-03 | 465 | 465 | 455 | 460 | 47,000 | 219.05 |
| 1985-06-01 | 455 | 463 | 455 | 455 | 21,000 | 216.67 |
| 1985-05-31 | 460 | 467 | 460 | 460 | 16,000 | 219.05 |
| 1985-05-30 | 468 | 468 | 468 | 468 | 11,000 | 222.86 |
| 1985-05-29 | 461 | 461 | 449 | 453 | 168,000 | 215.71 |
| 1985-05-28 | 469 | 469 | 461 | 461 | 19,000 | 219.52 |
| 1985-05-27 | 469 | 469 | 469 | 469 | 12,000 | 223.33 |
| 1985-05-25 | 455 | 458 | 455 | 455 | 31,000 | 216.67 |
| 1985-05-24 | 469 | 469 | 450 | 450 | 38,000 | 214.29 |
| 1985-05-23 | 460 | 470 | 450 | 470 | 162,000 | 223.81 |
| 1985-05-22 | 461 | 461 | 450 | 450 | 39,000 | 214.29 |
| 1985-05-21 | 450 | 460 | 450 | 460 | 25,000 | 219.05 |
| 1985-05-20 | 452 | 455 | 450 | 451 | 13,000 | 214.76 |
| 1985-05-18 | 455 | 457 | 452 | 452 | 10,000 | 215.24 |
| 1985-05-17 | 449 | 455 | 448 | 455 | 30,000 | 216.67 |
| 1985-05-16 | 450 | 455 | 449 | 449 | 22,000 | 213.81 |
| 1985-05-14 | 456 | 456 | 454 | 454 | 11,000 | 216.19 |
| 1985-05-13 | 450 | 454 | 450 | 454 | 5,000 | 216.19 |
| 1985-05-10 | 449 | 449 | 449 | 449 | 9,000 | 213.81 |
| 1985-05-09 | 460 | 460 | 460 | 460 | 13,000 | 219.05 |
| 1985-05-08 | 461 | 461 | 461 | 461 | 5,000 | 219.52 |
| 1985-05-07 | 460 | 460 | 460 | 460 | 9,000 | 219.05 |
| 1985-05-04 | 452 | 460 | 452 | 460 | 8,000 | 219.05 |
| 1985-05-02 | 450 | 454 | 449 | 450 | 12,000 | 214.29 |
| 1985-05-01 | 448 | 448 | 448 | 448 | 36,000 | 213.33 |
| 1985-04-30 | 455 | 455 | 450 | 450 | 13,000 | 214.29 |
| 1985-04-27 | 451 | 452 | 448 | 448 | 27,000 | 213.33 |
| 1985-04-26 | 451 | 455 | 451 | 455 | 3,000 | 216.67 |
| 1985-04-25 | 452 | 460 | 451 | 451 | 12,000 | 214.76 |
| 1985-04-24 | 455 | 455 | 452 | 455 | 30,000 | 216.67 |
| 1985-04-23 | 459 | 460 | 451 | 455 | 45,000 | 216.67 |
| 1985-04-22 | 460 | 469 | 460 | 465 | 34,000 | 221.43 |
| 1985-04-20 | 450 | 460 | 450 | 451 | 29,000 | 214.76 |
| 1985-04-19 | 448 | 451 | 448 | 448 | 17,000 | 213.33 |
| 1985-04-18 | 465 | 465 | 450 | 450 | 34,000 | 214.29 |
| 1985-04-16 | 474 | 475 | 470 | 470 | 29,000 | 223.81 |
| 1985-04-15 | 470 | 475 | 470 | 474 | 26,000 | 225.71 |
| 1985-04-12 | 474 | 474 | 471 | 473 | 20,000 | 225.24 |
| 1985-04-11 | 471 | 474 | 471 | 473 | 17,000 | 225.24 |
| 1985-04-10 | 475 | 475 | 471 | 472 | 23,000 | 224.76 |
| 1985-04-09 | 473 | 475 | 471 | 475 | 25,000 | 226.19 |
| 1985-04-08 | 472 | 472 | 471 | 471 | 17,000 | 224.29 |
| 1985-04-06 | 471 | 475 | 471 | 471 | 9,000 | 224.29 |
| 1985-04-05 | 475 | 479 | 470 | 470 | 25,000 | 223.81 |
| 1985-04-04 | 476 | 480 | 470 | 470 | 51,000 | 223.81 |
| 1985-04-03 | 478 | 485 | 476 | 476 | 36,000 | 226.67 |
| 1985-04-02 | 470 | 478 | 470 | 476 | 11,000 | 226.67 |
| 1985-04-01 | 466 | 470 | 466 | 470 | 16,000 | 223.81 |
| 1985-03-30 | 461 | 470 | 460 | 462 | 14,000 | 220 |
| 1985-03-29 | 459 | 459 | 456 | 456 | 28,000 | 217.14 |
| 1985-03-28 | 458 | 459 | 456 | 456 | 19,000 | 217.14 |
| 1985-03-27 | 461 | 465 | 456 | 456 | 49,000 | 217.14 |
| 1985-03-26 | 460 | 460 | 456 | 456 | 36,000 | 217.14 |
| 1985-03-25 | 465 | 465 | 458 | 458 | 29,000 | 218.10 |
| 1985-03-23 | 460 | 464 | 456 | 458 | 29,000 | 218.10 |
| 1985-03-22 | 466 | 467 | 460 | 464 | 116,000 | 220.95 |
| 1985-03-20 | 466 | 472 | 466 | 470 | 34,000 | 223.81 |
| 1985-03-19 | 467 | 472 | 466 | 470 | 34,000 | 223.81 |
| 1985-03-18 | 471 | 471 | 466 | 470 | 19,000 | 223.81 |
| 1985-03-16 | 465 | 470 | 465 | 470 | 17,000 | 223.81 |
| 1985-03-15 | 465 | 470 | 465 | 465 | 33,000 | 221.43 |
| 1985-03-14 | 475 | 475 | 469 | 469 | 55,000 | 223.33 |
| 1985-03-13 | 473 | 475 | 470 | 471 | 68,000 | 224.29 |
| 1985-03-12 | 470 | 475 | 470 | 470 | 37,000 | 223.81 |
| 1985-03-11 | 475 | 480 | 475 | 475 | 28,000 | 226.19 |
| 1985-03-08 | 478 | 478 | 470 | 475 | 21,000 | 226.19 |
| 1985-03-07 | 488 | 488 | 476 | 476 | 33,000 | 226.67 |
| 1985-03-06 | 495 | 495 | 491 | 491 | 70,000 | 233.81 |
| 1985-03-05 | 480 | 486 | 478 | 486 | 69,000 | 231.43 |
| 1985-03-04 | 481 | 481 | 476 | 476 | 73,000 | 226.67 |
| 1985-03-02 | 476 | 476 | 476 | 476 | 20,000 | 226.67 |
| 1985-03-01 | 476 | 476 | 476 | 476 | 52,000 | 226.67 |
| 1985-02-28 | 499 | 499 | 486 | 486 | 99,000 | 231.43 |
| 1985-02-27 | 500 | 502 | 495 | 495 | 132,000 | 235.71 |
| 1985-02-26 | 510 | 515 | 495 | 500 | 346,000 | 238.10 |
| 1985-02-25 | 510 | 523 | 494 | 495 | 539,000 | 235.71 |
| 1985-02-23 | 500 | 507 | 495 | 495 | 568,000 | 235.71 |
| 1985-02-22 | 496 | 497 | 486 | 497 | 425,000 | 236.67 |
| 1985-02-21 | 480 | 485 | 480 | 481 | 157,000 | 229.05 |
| 1985-02-20 | 479 | 480 | 471 | 480 | 128,000 | 228.57 |
| 1985-02-19 | 474 | 475 | 466 | 466 | 45,000 | 221.91 |
| 1985-02-18 | 470 | 475 | 470 | 475 | 42,000 | 226.19 |
| 1985-02-16 | 465 | 470 | 465 | 470 | 28,000 | 223.81 |
| 1985-02-15 | 470 | 470 | 470 | 470 | 18,000 | 223.81 |
| 1985-02-14 | 470 | 476 | 470 | 472 | 31,000 | 224.76 |
| 1985-02-13 | 469 | 470 | 460 | 470 | 53,000 | 223.81 |
| 1985-02-12 | 456 | 470 | 456 | 470 | 24,000 | 223.81 |
| 1985-02-08 | 455 | 460 | 450 | 450 | 75,000 | 214.29 |
| 1985-02-07 | 447 | 450 | 447 | 450 | 47,000 | 214.29 |
| 1985-02-06 | 451 | 451 | 450 | 450 | 70,000 | 214.29 |
| 1985-02-05 | 463 | 463 | 456 | 456 | 83,000 | 217.14 |
| 1985-02-04 | 461 | 463 | 461 | 463 | 27,000 | 220.48 |
| 1985-02-01 | 465 | 465 | 458 | 458 | 41,000 | 218.10 |
| 1985-01-30 | 465 | 466 | 460 | 460 | 72,000 | 219.05 |
| 1985-01-29 | 474 | 475 | 468 | 468 | 49,000 | 222.86 |
| 1985-01-28 | 470 | 475 | 470 | 475 | 29,000 | 226.19 |
| 1985-01-25 | 471 | 475 | 470 | 475 | 21,000 | 226.19 |
| 1985-01-24 | 475 | 475 | 468 | 468 | 27,000 | 222.86 |
| 1985-01-23 | 480 | 480 | 470 | 471 | 26,000 | 224.29 |
| 1985-01-22 | 490 | 490 | 480 | 480 | 70,000 | 228.57 |
| 1985-01-21 | 482 | 490 | 482 | 490 | 31,000 | 233.33 |
| 1985-01-19 | 481 | 481 | 481 | 481 | 19,000 | 229.05 |
| 1985-01-18 | 472 | 479 | 472 | 472 | 25,000 | 224.76 |
| 1985-01-17 | 479 | 479 | 471 | 471 | 8,000 | 224.29 |
| 1985-01-16 | 472 | 473 | 465 | 470 | 49,000 | 223.81 |
| 1985-01-14 | 483 | 485 | 482 | 482 | 80,000 | 229.52 |
| 1985-01-11 | 480 | 483 | 480 | 483 | 61,000 | 230 |
| 1985-01-10 | 475 | 480 | 470 | 480 | 21,000 | 228.57 |
| 1985-01-09 | 483 | 485 | 475 | 480 | 75,000 | 228.57 |
| 1985-01-08 | 480 | 480 | 475 | 480 | 75,000 | 228.57 |
| 1985-01-07 | 480 | 480 | 475 | 475 | 12,000 | 226.19 |
| 1985-01-05 | 471 | 471 | 460 | 465 | 52,000 | 221.43 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
