4112 保土谷化学工業(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 | 910 | 931 | 909 | 926 | 51,000 | 6,561.14 |
| 1985-12-27 | 920 | 925 | 900 | 920 | 66,000 | 6,518.63 |
| 1985-12-26 | 900 | 911 | 900 | 910 | 108,000 | 6,447.77 |
| 1985-12-25 | 901 | 914 | 890 | 890 | 142,000 | 6,306.06 |
| 1985-12-24 | 928 | 935 | 899 | 899 | 82,000 | 6,369.83 |
| 1985-12-23 | 940 | 940 | 920 | 933 | 43,000 | 6,610.74 |
| 1985-12-21 | 940 | 940 | 929 | 930 | 21,000 | 6,589.48 |
| 1985-12-20 | 940 | 940 | 930 | 940 | 113,000 | 6,660.34 |
| 1985-12-19 | 950 | 960 | 950 | 960 | 85,000 | 6,802.05 |
| 1985-12-18 | 950 | 960 | 940 | 960 | 152,000 | 6,802.05 |
| 1985-12-17 | 970 | 970 | 955 | 960 | 72,000 | 6,802.05 |
| 1985-12-16 | 986 | 986 | 961 | 969 | 49,000 | 6,865.82 |
| 1985-12-13 | 930 | 976 | 930 | 976 | 82,000 | 6,915.41 |
| 1985-12-12 | 920 | 939 | 914 | 926 | 164,000 | 6,561.14 |
| 1985-12-11 | 965 | 966 | 930 | 930 | 124,000 | 6,589.48 |
| 1985-12-10 | 975 | 984 | 965 | 965 | 60,000 | 6,837.47 |
| 1985-12-09 | 975 | 995 | 975 | 985 | 81,000 | 6,979.18 |
| 1985-12-07 | 955 | 975 | 955 | 975 | 47,000 | 6,908.33 |
| 1985-12-06 | 969 | 975 | 950 | 960 | 173,000 | 6,802.05 |
| 1985-12-05 | 990 | 1,000 | 969 | 969 | 197,000 | 6,865.82 |
| 1985-12-04 | 1,040 | 1,040 | 1,010 | 1,010 | 183,000 | 7,156.32 |
| 1985-12-03 | 1,010 | 1,060 | 1,010 | 1,040 | 150,000 | 7,368.88 |
| 1985-12-02 | 1,050 | 1,060 | 1,010 | 1,010 | 93,000 | 7,156.32 |
| 1985-11-30 | 1,060 | 1,060 | 1,020 | 1,040 | 143,000 | 7,368.88 |
| 1985-11-29 | 1,020 | 1,050 | 1,010 | 1,050 | 171,000 | 7,439.74 |
| 1985-11-28 | 1,070 | 1,080 | 1,020 | 1,020 | 251,000 | 7,227.17 |
| 1985-11-27 | 1,060 | 1,100 | 1,050 | 1,090 | 1,474,999 | 7,723.16 |
| 1985-11-26 | 1,000 | 1,050 | 1,000 | 1,040 | 670,000 | 7,368.88 |
| 1985-11-25 | 1,000 | 1,000 | 973 | 990 | 188,000 | 7,014.61 |
| 1985-11-22 | 1,000 | 1,010 | 970 | 990 | 298,000 | 7,014.61 |
| 1985-11-21 | 1,020 | 1,040 | 990 | 991 | 678,000 | 7,021.70 |
| 1985-11-20 | 1,020 | 1,060 | 991 | 1,000 | 809,000 | 7,085.46 |
| 1985-11-19 | 1,090 | 1,100 | 1,030 | 1,040 | 1,174,000 | 7,368.88 |
| 1985-11-18 | 1,190 | 1,190 | 1,130 | 1,130 | 931,000 | 8,006.58 |
| 1985-11-16 | 1,130 | 1,210 | 1,130 | 1,190 | 1,118,000 | 8,431.70 |
| 1985-11-15 | 1,170 | 1,210 | 1,140 | 1,150 | 1,890,999 | 8,148.28 |
| 1985-11-14 | 1,150 | 1,220 | 1,090 | 1,190 | 4,975,998 | 8,431.70 |
| 1985-11-13 | 1,110 | 1,170 | 1,100 | 1,140 | 4,396,998 | 8,077.43 |
| 1985-11-12 | 1,040 | 1,100 | 995 | 1,100 | 2,253,999 | 7,794.01 |
| 1985-11-11 | 1,020 | 1,080 | 1,010 | 1,040 | 3,548,999 | 7,368.88 |
| 1985-11-08 | 920 | 1,020 | 918 | 1,020 | 4,889,998 | 7,227.17 |
| 1985-11-07 | 919 | 920 | 905 | 915 | 603,000 | 6,483.20 |
| 1985-11-06 | 900 | 921 | 900 | 915 | 890,000 | 6,483.20 |
| 1985-11-05 | 870 | 900 | 870 | 900 | 129,000 | 6,376.92 |
| 1985-11-02 | 870 | 875 | 863 | 875 | 123,000 | 6,199.78 |
| 1985-11-01 | 871 | 880 | 865 | 879 | 186,000 | 6,228.12 |
| 1985-10-31 | 870 | 910 | 857 | 910 | 286,000 | 6,447.77 |
| 1985-10-30 | 830 | 884 | 830 | 871 | 162,000 | 6,171.44 |
| 1985-10-29 | 856 | 863 | 834 | 835 | 170,000 | 5,916.36 |
| 1985-10-28 | 859 | 870 | 859 | 859 | 179,000 | 6,086.41 |
| 1985-10-26 | 888 | 888 | 880 | 880 | 14,000 | 6,235.21 |
| 1985-10-25 | 895 | 895 | 860 | 885 | 90,000 | 6,270.64 |
| 1985-10-24 | 875 | 899 | 875 | 890 | 110,000 | 6,306.06 |
| 1985-10-23 | 877 | 880 | 870 | 880 | 142,000 | 6,235.21 |
| 1985-10-22 | 910 | 910 | 873 | 887 | 117,000 | 6,284.81 |
| 1985-10-21 | 910 | 914 | 910 | 910 | 535,000 | 6,447.77 |
| 1985-10-19 | 910 | 918 | 910 | 910 | 159,000 | 6,447.77 |
| 1985-10-18 | 928 | 928 | 910 | 910 | 129,000 | 6,447.77 |
| 1985-10-17 | 916 | 934 | 910 | 911 | 169,000 | 6,454.86 |
| 1985-10-16 | 946 | 946 | 921 | 934 | 173,000 | 6,617.82 |
| 1985-10-15 | 982 | 985 | 950 | 965 | 988,000 | 6,837.47 |
| 1985-10-14 | 946 | 965 | 925 | 962 | 607,000 | 6,816.22 |
| 1985-10-11 | 955 | 956 | 932 | 938 | 1,461,999 | 6,646.17 |
| 1985-10-09 | 925 | 949 | 925 | 949 | 740,000 | 6,724.11 |
| 1985-10-08 | 900 | 923 | 894 | 895 | 346,000 | 6,341.49 |
| 1985-10-07 | 930 | 930 | 885 | 890 | 216,000 | 6,306.06 |
| 1985-10-05 | 904 | 935 | 900 | 930 | 236,000 | 6,589.48 |
| 1985-10-04 | 881 | 910 | 881 | 904 | 234,000 | 6,405.26 |
| 1985-10-03 | 872 | 885 | 865 | 880 | 71,000 | 6,235.21 |
| 1985-10-02 | 876 | 877 | 863 | 869 | 90,000 | 6,157.27 |
| 1985-10-01 | 890 | 890 | 860 | 875 | 172,000 | 6,199.78 |
| 1985-09-30 | 899 | 914 | 890 | 910 | 341,000 | 6,447.77 |
| 1985-09-28 | 875 | 900 | 865 | 895 | 218,000 | 6,341.49 |
| 1985-09-27 | 845 | 879 | 835 | 875 | 309,000 | 6,199.78 |
| 1985-09-26 | 835 | 840 | 830 | 835 | 150,000 | 5,916.36 |
| 1985-09-25 | 821 | 830 | 811 | 830 | 141,000 | 5,880.94 |
| 1985-09-24 | 830 | 839 | 830 | 830 | 49,000 | 5,880.94 |
| 1985-09-21 | 850 | 850 | 845 | 850 | 71,000 | 6,022.65 |
| 1985-09-20 | 840 | 850 | 835 | 845 | 95,000 | 5,987.22 |
| 1985-09-19 | 830 | 840 | 820 | 830 | 69,000 | 5,880.94 |
| 1985-09-18 | 840 | 842 | 812 | 820 | 96,000 | 5,810.08 |
| 1985-09-17 | 853 | 856 | 840 | 840 | 70,000 | 5,951.79 |
| 1985-09-13 | 875 | 875 | 849 | 865 | 131,000 | 6,128.93 |
| 1985-09-12 | 880 | 880 | 870 | 878 | 141,000 | 6,221.04 |
| 1985-09-11 | 870 | 880 | 868 | 870 | 339,000 | 6,164.35 |
| 1985-09-10 | 830 | 855 | 821 | 855 | 154,000 | 6,058.07 |
| 1985-09-09 | 841 | 841 | 820 | 827 | 331,000 | 5,859.68 |
| 1985-09-07 | 810 | 830 | 810 | 830 | 479,000 | 5,880.94 |
| 1985-09-06 | 925 | 937 | 890 | 890 | 1,164,000 | 6,306.06 |
| 1985-09-05 | 930 | 940 | 915 | 916 | 1,031,000 | 6,490.29 |
| 1985-09-04 | 908 | 908 | 887 | 901 | 787,000 | 6,384 |
| 1985-09-03 | 866 | 900 | 860 | 899 | 541,000 | 6,369.83 |
| 1985-09-02 | 825 | 870 | 825 | 857 | 620,000 | 6,072.24 |
| 1985-08-31 | 840 | 842 | 828 | 829 | 298,000 | 5,873.85 |
| 1985-08-30 | 860 | 860 | 837 | 856 | 560,000 | 6,065.16 |
| 1985-08-29 | 900 | 900 | 855 | 878 | 483,000 | 6,221.04 |
| 1985-08-28 | 880 | 918 | 875 | 900 | 1,397,999 | 6,376.92 |
| 1985-08-27 | 820 | 881 | 820 | 860 | 1,556,999 | 6,093.50 |
| 1985-08-26 | 790 | 810 | 781 | 805 | 841,000 | 5,703.80 |
| 1985-08-24 | 808 | 808 | 775 | 780 | 274,000 | 5,526.66 |
| 1985-08-23 | 820 | 830 | 780 | 799 | 1,248,000 | 5,661.29 |
| 1985-08-22 | 738 | 833 | 738 | 830 | 2,588,999 | 5,880.94 |
| 1985-08-21 | 715 | 744 | 715 | 735 | 2,209,999 | 5,207.82 |
| 1985-08-20 | 670 | 719 | 669 | 715 | 1,798,999 | 5,066.11 |
| 1985-08-19 | 669 | 671 | 655 | 664 | 708,000 | 4,704.75 |
| 1985-08-17 | 665 | 670 | 650 | 660 | 422,000 | 4,676.41 |
| 1985-08-16 | 630 | 658 | 630 | 658 | 218,000 | 4,662.24 |
| 1985-08-15 | 619 | 650 | 619 | 625 | 101,000 | 4,428.42 |
| 1985-08-14 | 603 | 620 | 602 | 620 | 23,000 | 4,392.99 |
| 1985-08-13 | 634 | 634 | 600 | 600 | 75,000 | 4,251.28 |
| 1985-08-12 | 640 | 640 | 624 | 624 | 44,000 | 4,421.33 |
| 1985-08-09 | 635 | 644 | 630 | 630 | 174,000 | 4,463.84 |
| 1985-08-08 | 660 | 660 | 630 | 645 | 610,000 | 4,570.12 |
| 1985-08-07 | 610 | 665 | 610 | 650 | 1,490,999 | 4,605.55 |
| 1985-08-06 | 580 | 600 | 580 | 599 | 94,000 | 4,244.19 |
| 1985-08-05 | 569 | 580 | 569 | 580 | 15,000 | 4,109.57 |
| 1985-08-03 | 552 | 580 | 552 | 570 | 23,000 | 4,038.72 |
| 1985-08-02 | 562 | 562 | 552 | 552 | 31,000 | 3,911.18 |
| 1985-08-01 | 570 | 570 | 549 | 552 | 68,000 | 3,911.18 |
| 1985-07-31 | 550 | 570 | 545 | 570 | 73,000 | 4,038.72 |
| 1985-07-30 | 555 | 560 | 545 | 545 | 29,000 | 3,861.58 |
| 1985-07-27 | 585 | 585 | 570 | 574 | 32,000 | 4,067.06 |
| 1985-07-26 | 580 | 590 | 580 | 590 | 25,000 | 4,180.42 |
| 1985-07-25 | 590 | 590 | 573 | 580 | 53,000 | 4,109.57 |
| 1985-07-24 | 590 | 591 | 580 | 580 | 58,000 | 4,109.57 |
| 1985-07-23 | 600 | 606 | 582 | 590 | 53,000 | 4,180.42 |
| 1985-07-22 | 580 | 597 | 580 | 597 | 16,000 | 4,230.02 |
| 1985-07-20 | 580 | 580 | 570 | 570 | 11,000 | 4,038.72 |
| 1985-07-19 | 590 | 594 | 575 | 575 | 58,000 | 4,074.14 |
| 1985-07-18 | 566 | 591 | 566 | 575 | 113,000 | 4,074.14 |
| 1985-07-17 | 556 | 556 | 547 | 556 | 111,000 | 3,939.52 |
| 1985-07-16 | 561 | 561 | 546 | 546 | 124,000 | 3,868.66 |
| 1985-07-15 | 570 | 570 | 551 | 551 | 84,000 | 3,904.09 |
| 1985-07-12 | 581 | 583 | 568 | 570 | 83,000 | 4,038.72 |
| 1985-07-11 | 590 | 600 | 575 | 580 | 86,000 | 4,109.57 |
| 1985-07-10 | 591 | 600 | 586 | 590 | 120,000 | 4,180.42 |
| 1985-07-09 | 570 | 620 | 569 | 620 | 250,000 | 4,392.99 |
| 1985-07-08 | 595 | 599 | 579 | 580 | 106,000 | 4,109.57 |
| 1985-07-06 | 600 | 604 | 593 | 593 | 58,000 | 4,201.68 |
| 1985-07-05 | 611 | 615 | 595 | 600 | 126,000 | 4,251.28 |
| 1985-07-04 | 626 | 626 | 607 | 610 | 167,000 | 4,322.13 |
| 1985-07-03 | 631 | 635 | 621 | 621 | 158,000 | 4,400.07 |
| 1985-07-02 | 657 | 657 | 630 | 631 | 108,000 | 4,470.93 |
| 1985-07-01 | 635 | 650 | 630 | 650 | 95,000 | 4,605.55 |
| 1985-06-29 | 633 | 638 | 630 | 630 | 37,000 | 4,463.84 |
| 1985-06-28 | 635 | 641 | 630 | 638 | 105,000 | 4,520.53 |
| 1985-06-27 | 645 | 645 | 630 | 635 | 221,000 | 4,499.27 |
| 1985-06-26 | 635 | 635 | 621 | 625 | 239,000 | 4,428.42 |
| 1985-06-25 | 640 | 641 | 625 | 635 | 171,000 | 4,499.27 |
| 1985-06-24 | 640 | 650 | 625 | 646 | 169,000 | 4,577.21 |
| 1985-06-22 | 651 | 661 | 639 | 645 | 144,000 | 4,570.12 |
| 1985-06-21 | 670 | 682 | 649 | 659 | 1,029,000 | 4,669.32 |
| 1985-06-20 | 670 | 690 | 637 | 641 | 2,809,999 | 4,541.78 |
| 1985-06-19 | 585 | 660 | 585 | 660 | 3,319,999 | 4,676.41 |
| 1985-06-18 | 582 | 590 | 578 | 578 | 217,000 | 4,095.40 |
| 1985-06-17 | 590 | 590 | 579 | 581 | 177,000 | 4,116.66 |
| 1985-06-15 | 590 | 592 | 573 | 573 | 146,000 | 4,059.97 |
| 1985-06-14 | 568 | 592 | 568 | 587 | 547,000 | 4,159.17 |
| 1985-06-13 | 578 | 578 | 566 | 566 | 52,000 | 4,010.37 |
| 1985-06-12 | 589 | 589 | 561 | 575 | 72,000 | 4,074.14 |
| 1985-06-11 | 593 | 596 | 572 | 585 | 166,000 | 4,145 |
| 1985-06-10 | 588 | 607 | 585 | 593 | 704,000 | 4,201.68 |
| 1985-06-07 | 582 | 585 | 557 | 585 | 348,000 | 4,145 |
| 1985-06-06 | 576 | 591 | 576 | 576 | 428,000 | 4,081.23 |
| 1985-06-05 | 560 | 580 | 560 | 572 | 139,000 | 4,052.89 |
| 1985-06-04 | 541 | 556 | 540 | 550 | 67,000 | 3,897.01 |
| 1985-06-03 | 570 | 570 | 556 | 556 | 86,000 | 3,939.52 |
| 1985-06-01 | 590 | 591 | 570 | 570 | 188,000 | 4,038.72 |
| 1985-05-31 | 565 | 598 | 563 | 588 | 773,000 | 4,166.25 |
| 1985-05-30 | 565 | 568 | 555 | 560 | 222,000 | 3,967.86 |
| 1985-05-29 | 551 | 575 | 551 | 560 | 257,000 | 3,967.86 |
| 1985-05-28 | 536 | 551 | 536 | 549 | 71,000 | 3,889.92 |
| 1985-05-27 | 545 | 545 | 535 | 536 | 52,000 | 3,797.81 |
| 1985-05-25 | 542 | 545 | 532 | 545 | 58,000 | 3,861.58 |
| 1985-05-24 | 542 | 544 | 532 | 532 | 65,000 | 3,769.47 |
| 1985-05-23 | 540 | 545 | 535 | 540 | 75,000 | 3,826.15 |
| 1985-05-22 | 550 | 570 | 535 | 540 | 106,000 | 3,826.15 |
| 1985-05-21 | 568 | 570 | 545 | 545 | 38,000 | 3,861.58 |
| 1985-05-20 | 573 | 573 | 568 | 568 | 34,000 | 4,024.54 |
| 1985-05-18 | 566 | 580 | 566 | 580 | 118,000 | 4,109.57 |
| 1985-05-17 | 546 | 556 | 546 | 556 | 15,000 | 3,939.52 |
| 1985-05-16 | 541 | 544 | 541 | 544 | 56,000 | 3,854.49 |
| 1985-05-15 | 550 | 557 | 550 | 551 | 54,000 | 3,904.09 |
| 1985-05-14 | 561 | 563 | 550 | 550 | 19,000 | 3,897.01 |
| 1985-05-13 | 579 | 579 | 561 | 561 | 28,000 | 3,974.95 |
| 1985-05-10 | 561 | 579 | 561 | 579 | 70,000 | 4,102.48 |
| 1985-05-09 | 578 | 578 | 560 | 561 | 52,000 | 3,974.95 |
| 1985-05-08 | 580 | 580 | 559 | 560 | 151,000 | 3,967.86 |
| 1985-05-07 | 570 | 580 | 560 | 560 | 117,000 | 3,967.86 |
| 1985-05-04 | 575 | 580 | 570 | 570 | 53,000 | 4,038.72 |
| 1985-05-02 | 582 | 583 | 575 | 577 | 31,000 | 4,088.31 |
| 1985-05-01 | 598 | 598 | 582 | 582 | 244,000 | 4,123.74 |
| 1985-04-30 | 580 | 593 | 573 | 581 | 185,000 | 4,116.66 |
| 1985-04-27 | 599 | 599 | 579 | 589 | 162,000 | 4,173.34 |
| 1985-04-26 | 585 | 613 | 575 | 600 | 1,374,000 | 4,251.28 |
| 1985-04-25 | 530 | 545 | 530 | 545 | 79,000 | 3,861.58 |
| 1985-04-24 | 525 | 532 | 525 | 530 | 147,000 | 3,755.30 |
| 1985-04-23 | 533 | 537 | 525 | 527 | 158,000 | 3,734.04 |
| 1985-04-22 | 530 | 540 | 529 | 535 | 263,000 | 3,790.72 |
| 1985-04-20 | 530 | 530 | 520 | 529 | 43,000 | 3,748.21 |
| 1985-04-19 | 526 | 540 | 520 | 530 | 65,000 | 3,755.30 |
| 1985-04-18 | 560 | 561 | 520 | 526 | 72,000 | 3,726.95 |
| 1985-04-17 | 540 | 561 | 540 | 552 | 90,000 | 3,911.18 |
| 1985-04-16 | 580 | 589 | 550 | 550 | 98,000 | 3,897.01 |
| 1985-04-15 | 595 | 605 | 585 | 590 | 569,000 | 4,180.42 |
| 1985-04-12 | 551 | 595 | 551 | 595 | 290,000 | 4,215.85 |
| 1985-04-11 | 576 | 576 | 560 | 560 | 106,000 | 3,967.86 |
| 1985-04-10 | 595 | 595 | 575 | 575 | 96,000 | 4,074.14 |
| 1985-04-09 | 575 | 613 | 575 | 594 | 777,000 | 4,208.77 |
| 1985-04-08 | 570 | 585 | 565 | 579 | 174,000 | 4,102.48 |
| 1985-04-06 | 560 | 575 | 550 | 570 | 326,000 | 4,038.72 |
| 1985-04-05 | 551 | 560 | 533 | 559 | 59,000 | 3,960.77 |
| 1985-04-04 | 569 | 569 | 537 | 549 | 174,000 | 3,889.92 |
| 1985-04-03 | 539 | 539 | 538 | 539 | 27,000 | 3,819.07 |
| 1985-04-02 | 522 | 550 | 521 | 549 | 36,000 | 3,889.92 |
| 1985-04-01 | 521 | 521 | 511 | 517 | 94,000 | 3,663.19 |
| 1985-03-30 | 520 | 520 | 511 | 511 | 13,000 | 3,620.67 |
| 1985-03-29 | 495 | 500 | 495 | 500 | 54,000 | 3,542.73 |
| 1985-03-28 | 494 | 497 | 492 | 497 | 249,000 | 3,521.48 |
| 1985-03-27 | 492 | 500 | 492 | 499 | 24,000 | 3,535.65 |
| 1985-03-26 | 485 | 500 | 485 | 500 | 36,000 | 3,542.73 |
| 1985-03-25 | 500 | 500 | 490 | 495 | 60,000 | 3,507.31 |
| 1985-03-23 | 494 | 500 | 494 | 500 | 17,000 | 3,542.73 |
| 1985-03-22 | 498 | 500 | 497 | 500 | 29,000 | 3,542.73 |
| 1985-03-20 | 500 | 500 | 499 | 500 | 62,000 | 3,542.73 |
| 1985-03-19 | 501 | 502 | 500 | 500 | 57,000 | 3,542.73 |
| 1985-03-18 | 499 | 500 | 497 | 500 | 54,000 | 3,542.73 |
| 1985-03-16 | 510 | 510 | 499 | 499 | 112,000 | 3,535.65 |
| 1985-03-15 | 502 | 510 | 501 | 510 | 30,000 | 3,613.59 |
| 1985-03-14 | 505 | 505 | 501 | 501 | 49,000 | 3,549.82 |
| 1985-03-13 | 506 | 510 | 505 | 505 | 50,000 | 3,578.16 |
| 1985-03-12 | 500 | 509 | 500 | 501 | 35,000 | 3,549.82 |
| 1985-03-11 | 510 | 514 | 510 | 510 | 20,000 | 3,613.59 |
| 1985-03-08 | 517 | 517 | 511 | 511 | 39,000 | 3,620.67 |
| 1985-03-07 | 525 | 525 | 520 | 520 | 36,000 | 3,684.44 |
| 1985-03-06 | 517 | 520 | 515 | 520 | 51,000 | 3,684.44 |
| 1985-03-05 | 518 | 524 | 517 | 518 | 107,000 | 3,670.27 |
| 1985-03-04 | 518 | 520 | 518 | 518 | 13,000 | 3,670.27 |
| 1985-03-02 | 520 | 530 | 517 | 517 | 18,000 | 3,663.19 |
| 1985-03-01 | 515 | 530 | 511 | 530 | 63,000 | 3,755.30 |
| 1985-02-28 | 511 | 520 | 511 | 513 | 38,000 | 3,634.84 |
| 1985-02-27 | 510 | 515 | 510 | 515 | 53,000 | 3,649.01 |
| 1985-02-26 | 511 | 530 | 511 | 530 | 132,000 | 3,755.30 |
| 1985-02-25 | 550 | 550 | 521 | 521 | 239,000 | 3,691.53 |
| 1985-02-23 | 540 | 540 | 530 | 530 | 53,000 | 3,755.30 |
| 1985-02-22 | 540 | 540 | 531 | 531 | 50,000 | 3,762.38 |
| 1985-02-21 | 531 | 541 | 531 | 536 | 73,000 | 3,797.81 |
| 1985-02-20 | 548 | 550 | 540 | 540 | 218,000 | 3,826.15 |
| 1985-02-19 | 540 | 570 | 540 | 550 | 125,000 | 3,897.01 |
| 1985-02-18 | 561 | 561 | 536 | 538 | 90,000 | 3,811.98 |
| 1985-02-16 | 560 | 560 | 555 | 559 | 134,000 | 3,960.77 |
| 1985-02-15 | 561 | 575 | 560 | 560 | 240,000 | 3,967.86 |
| 1985-02-14 | 560 | 585 | 550 | 569 | 169,000 | 4,031.63 |
| 1985-02-13 | 545 | 560 | 535 | 550 | 158,000 | 3,897.01 |
| 1985-02-12 | 570 | 575 | 550 | 562 | 219,000 | 3,982.03 |
| 1985-02-08 | 595 | 595 | 570 | 571 | 378,000 | 4,045.80 |
| 1985-02-07 | 590 | 605 | 580 | 585 | 1,216,000 | 4,145 |
| 1985-02-06 | 600 | 620 | 575 | 582 | 2,269,999 | 4,123.74 |
| 1985-02-05 | 559 | 590 | 555 | 588 | 1,148,000 | 4,166.25 |
| 1985-02-04 | 535 | 565 | 535 | 559 | 452,000 | 3,960.77 |
| 1985-02-02 | 520 | 531 | 510 | 530 | 201,000 | 3,755.30 |
| 1985-02-01 | 519 | 545 | 519 | 520 | 311,000 | 3,684.44 |
| 1985-01-31 | 500 | 510 | 499 | 510 | 28,000 | 3,613.59 |
| 1985-01-30 | 498 | 500 | 495 | 495 | 60,000 | 3,507.31 |
| 1985-01-29 | 496 | 500 | 494 | 496 | 34,000 | 3,514.39 |
| 1985-01-28 | 502 | 503 | 495 | 495 | 29,000 | 3,507.31 |
| 1985-01-26 | 519 | 519 | 500 | 500 | 31,000 | 3,542.73 |
| 1985-01-25 | 530 | 538 | 520 | 520 | 62,000 | 3,684.44 |
| 1985-01-24 | 485 | 500 | 485 | 500 | 19,000 | 3,542.73 |
| 1985-01-23 | 485 | 485 | 485 | 485 | 6,000 | 3,436.45 |
| 1985-01-22 | 495 | 499 | 488 | 488 | 17,000 | 3,457.71 |
| 1985-01-21 | 517 | 525 | 500 | 500 | 31,000 | 3,542.73 |
| 1985-01-19 | 510 | 549 | 509 | 515 | 199,000 | 3,649.01 |
| 1985-01-18 | 520 | 528 | 510 | 515 | 195,000 | 3,649.01 |
| 1985-01-17 | 477 | 488 | 476 | 488 | 67,000 | 3,457.71 |
| 1985-01-16 | 464 | 474 | 464 | 474 | 50,000 | 3,358.51 |
| 1985-01-14 | 461 | 469 | 461 | 463 | 61,000 | 3,280.57 |
| 1985-01-11 | 460 | 465 | 456 | 460 | 132,000 | 3,259.31 |
| 1985-01-10 | 464 | 466 | 460 | 466 | 101,000 | 3,301.83 |
| 1985-01-09 | 460 | 472 | 460 | 465 | 67,000 | 3,294.74 |
| 1985-01-08 | 459 | 460 | 455 | 460 | 53,000 | 3,259.31 |
| 1985-01-07 | 445 | 465 | 440 | 460 | 80,000 | 3,259.31 |
| 1985-01-05 | 451 | 451 | 450 | 450 | 45,000 | 3,188.46 |
| 1985-01-04 | 462 | 462 | 450 | 450 | 34,000 | 3,188.46 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
