4114 (株)日本触媒 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 | 495 | 505 | 495 | 503 | 337,000 | 571.59 |
| 1985-12-27 | 493 | 497 | 490 | 495 | 782,000 | 562.50 |
| 1985-12-26 | 486 | 496 | 483 | 487 | 390,000 | 553.41 |
| 1985-12-25 | 490 | 493 | 483 | 492 | 237,000 | 559.09 |
| 1985-12-24 | 483 | 489 | 483 | 488 | 75,000 | 554.55 |
| 1985-12-23 | 490 | 490 | 480 | 480 | 83,000 | 545.46 |
| 1985-12-21 | 490 | 491 | 485 | 485 | 128,000 | 551.14 |
| 1985-12-20 | 491 | 491 | 486 | 489 | 104,000 | 555.68 |
| 1985-12-19 | 494 | 495 | 486 | 486 | 244,000 | 552.27 |
| 1985-12-18 | 496 | 496 | 486 | 495 | 313,000 | 562.50 |
| 1985-12-17 | 493 | 495 | 486 | 495 | 85,000 | 562.50 |
| 1985-12-16 | 496 | 496 | 485 | 493 | 93,000 | 560.23 |
| 1985-12-13 | 490 | 496 | 487 | 494 | 174,000 | 561.36 |
| 1985-12-12 | 492 | 499 | 490 | 495 | 214,000 | 562.50 |
| 1985-12-11 | 490 | 497 | 490 | 490 | 341,000 | 556.82 |
| 1985-12-10 | 500 | 500 | 485 | 486 | 242,000 | 552.27 |
| 1985-12-09 | 501 | 503 | 497 | 498 | 598,000 | 565.91 |
| 1985-12-07 | 490 | 497 | 490 | 491 | 200,000 | 557.96 |
| 1985-12-06 | 493 | 497 | 485 | 485 | 449,000 | 551.14 |
| 1985-12-05 | 499 | 502 | 490 | 490 | 670,000 | 556.82 |
| 1985-12-04 | 475 | 505 | 475 | 494 | 1,267,000 | 561.36 |
| 1985-12-03 | 473 | 476 | 471 | 475 | 306,000 | 539.77 |
| 1985-12-02 | 467 | 475 | 467 | 473 | 74,000 | 537.50 |
| 1985-11-30 | 470 | 474 | 465 | 467 | 322,000 | 530.68 |
| 1985-11-29 | 479 | 479 | 470 | 475 | 108,000 | 539.77 |
| 1985-11-28 | 480 | 481 | 475 | 480 | 166,000 | 545.46 |
| 1985-11-27 | 475 | 482 | 471 | 475 | 853,000 | 539.77 |
| 1985-11-26 | 500 | 520 | 500 | 520 | 412,000 | 537.19 |
| 1985-11-25 | 518 | 520 | 508 | 508 | 257,000 | 524.79 |
| 1985-11-22 | 520 | 520 | 515 | 517 | 348,000 | 534.09 |
| 1985-11-21 | 520 | 525 | 519 | 520 | 376,000 | 537.19 |
| 1985-11-20 | 529 | 535 | 521 | 526 | 321,000 | 543.39 |
| 1985-11-19 | 530 | 539 | 521 | 521 | 207,000 | 538.22 |
| 1985-11-18 | 550 | 550 | 540 | 540 | 711,000 | 557.85 |
| 1985-11-16 | 543 | 558 | 543 | 550 | 2,344,000 | 568.18 |
| 1985-11-15 | 529 | 535 | 527 | 533 | 606,000 | 550.62 |
| 1985-11-14 | 523 | 532 | 516 | 521 | 643,000 | 538.22 |
| 1985-11-13 | 518 | 520 | 515 | 515 | 151,000 | 532.03 |
| 1985-11-12 | 519 | 525 | 510 | 512 | 526,000 | 528.93 |
| 1985-11-11 | 509 | 534 | 509 | 517 | 713,000 | 534.09 |
| 1985-11-08 | 500 | 503 | 495 | 503 | 247,000 | 519.63 |
| 1985-11-07 | 503 | 503 | 495 | 503 | 95,000 | 519.63 |
| 1985-11-06 | 498 | 503 | 491 | 503 | 99,000 | 519.63 |
| 1985-11-05 | 498 | 498 | 495 | 498 | 118,000 | 514.46 |
| 1985-11-02 | 493 | 500 | 491 | 500 | 49,000 | 516.53 |
| 1985-11-01 | 492 | 500 | 492 | 493 | 71,000 | 509.30 |
| 1985-10-31 | 505 | 505 | 496 | 496 | 139,000 | 512.40 |
| 1985-10-30 | 502 | 508 | 498 | 508 | 227,000 | 524.79 |
| 1985-10-29 | 497 | 510 | 495 | 497 | 452,000 | 513.43 |
| 1985-10-28 | 501 | 503 | 494 | 495 | 104,000 | 511.36 |
| 1985-10-26 | 490 | 495 | 487 | 495 | 99,000 | 511.36 |
| 1985-10-25 | 510 | 519 | 500 | 500 | 309,000 | 516.53 |
| 1985-10-24 | 514 | 519 | 505 | 509 | 278,000 | 525.83 |
| 1985-10-23 | 530 | 530 | 519 | 524 | 398,000 | 541.32 |
| 1985-10-22 | 545 | 546 | 526 | 526 | 1,736,000 | 543.39 |
| 1985-10-21 | 542 | 546 | 536 | 544 | 2,075,000 | 561.98 |
| 1985-10-19 | 545 | 552 | 539 | 539 | 4,223,999 | 556.82 |
| 1985-10-18 | 530 | 545 | 525 | 537 | 7,335,999 | 554.75 |
| 1985-10-17 | 508 | 527 | 505 | 522 | 3,571,999 | 539.26 |
| 1985-10-16 | 514 | 520 | 508 | 508 | 605,000 | 524.79 |
| 1985-10-15 | 512 | 519 | 509 | 510 | 669,000 | 526.86 |
| 1985-10-14 | 508 | 520 | 507 | 514 | 237,000 | 530.99 |
| 1985-10-11 | 516 | 524 | 507 | 516 | 1,174,000 | 533.06 |
| 1985-10-09 | 507 | 520 | 499 | 520 | 1,241,000 | 537.19 |
| 1985-10-08 | 501 | 509 | 501 | 502 | 212,000 | 518.60 |
| 1985-10-07 | 514 | 515 | 495 | 495 | 265,000 | 511.36 |
| 1985-10-05 | 513 | 514 | 501 | 514 | 312,000 | 530.99 |
| 1985-10-04 | 519 | 523 | 505 | 505 | 1,253,000 | 521.69 |
| 1985-10-03 | 510 | 515 | 498 | 510 | 558,000 | 526.86 |
| 1985-10-02 | 500 | 510 | 495 | 510 | 1,454,000 | 526.86 |
| 1985-10-01 | 488 | 491 | 474 | 490 | 331,000 | 506.20 |
| 1985-09-30 | 480 | 480 | 467 | 478 | 315,000 | 493.80 |
| 1985-09-28 | 476 | 480 | 465 | 466 | 149,000 | 481.41 |
| 1985-09-27 | 495 | 505 | 472 | 472 | 584,000 | 487.60 |
| 1985-09-26 | 472 | 515 | 472 | 490 | 1,133,000 | 506.20 |
| 1985-09-25 | 480 | 489 | 475 | 477 | 120,000 | 492.77 |
| 1985-09-24 | 483 | 490 | 480 | 480 | 95,000 | 495.87 |
| 1985-09-21 | 491 | 496 | 482 | 482 | 46,000 | 497.93 |
| 1985-09-20 | 500 | 500 | 488 | 490 | 393,000 | 506.20 |
| 1985-09-19 | 474 | 497 | 470 | 497 | 328,000 | 513.43 |
| 1985-09-18 | 470 | 484 | 470 | 479 | 291,000 | 494.84 |
| 1985-09-17 | 470 | 470 | 455 | 460 | 275,000 | 475.21 |
| 1985-09-13 | 485 | 485 | 474 | 480 | 369,000 | 495.87 |
| 1985-09-12 | 480 | 485 | 478 | 485 | 180,000 | 501.03 |
| 1985-09-11 | 500 | 500 | 481 | 481 | 241,000 | 496.90 |
| 1985-09-10 | 495 | 500 | 490 | 495 | 331,000 | 511.36 |
| 1985-09-09 | 510 | 510 | 497 | 497 | 409,000 | 513.43 |
| 1985-09-07 | 515 | 522 | 510 | 514 | 597,000 | 530.99 |
| 1985-09-06 | 515 | 523 | 511 | 520 | 1,060,000 | 537.19 |
| 1985-09-05 | 503 | 525 | 496 | 508 | 2,375,000 | 524.79 |
| 1985-09-04 | 505 | 512 | 504 | 504 | 1,718,000 | 520.66 |
| 1985-09-03 | 546 | 549 | 520 | 525 | 5,703,999 | 542.36 |
| 1985-09-02 | 495 | 529 | 486 | 526 | 2,795,999 | 543.39 |
| 1985-08-31 | 491 | 505 | 482 | 492 | 2,106,000 | 508.26 |
| 1985-08-30 | 455 | 525 | 455 | 509 | 2,977,999 | 525.83 |
| 1985-08-29 | 446 | 455 | 446 | 450 | 26,000 | 464.88 |
| 1985-08-28 | 445 | 450 | 445 | 450 | 90,000 | 464.88 |
| 1985-08-27 | 460 | 460 | 450 | 450 | 81,000 | 464.88 |
| 1985-08-26 | 465 | 465 | 460 | 460 | 73,000 | 475.21 |
| 1985-08-24 | 451 | 460 | 451 | 460 | 40,000 | 475.21 |
| 1985-08-23 | 445 | 451 | 443 | 446 | 61,000 | 460.74 |
| 1985-08-22 | 440 | 450 | 440 | 443 | 103,000 | 457.65 |
| 1985-08-21 | 439 | 441 | 439 | 439 | 41,000 | 453.51 |
| 1985-08-20 | 440 | 442 | 439 | 440 | 43,000 | 454.55 |
| 1985-08-19 | 441 | 441 | 434 | 439 | 48,000 | 453.51 |
| 1985-08-17 | 436 | 436 | 434 | 436 | 42,000 | 450.41 |
| 1985-08-16 | 445 | 445 | 430 | 430 | 82,000 | 444.22 |
| 1985-08-15 | 445 | 448 | 443 | 443 | 55,000 | 457.65 |
| 1985-08-14 | 451 | 454 | 450 | 450 | 23,000 | 464.88 |
| 1985-08-13 | 467 | 467 | 454 | 454 | 38,000 | 469.01 |
| 1985-08-12 | 464 | 471 | 464 | 465 | 51,000 | 480.37 |
| 1985-08-09 | 477 | 477 | 461 | 469 | 189,000 | 484.50 |
| 1985-08-08 | 447 | 471 | 447 | 470 | 479,000 | 485.54 |
| 1985-08-07 | 445 | 447 | 445 | 447 | 72,000 | 461.78 |
| 1985-08-06 | 450 | 450 | 445 | 448 | 57,000 | 462.81 |
| 1985-08-05 | 442 | 445 | 442 | 445 | 75,000 | 459.71 |
| 1985-08-03 | 436 | 439 | 436 | 437 | 65,000 | 451.45 |
| 1985-08-02 | 440 | 440 | 436 | 436 | 59,000 | 450.41 |
| 1985-08-01 | 423 | 449 | 423 | 435 | 142,000 | 449.38 |
| 1985-07-31 | 415 | 420 | 415 | 419 | 89,000 | 432.85 |
| 1985-07-30 | 415 | 420 | 410 | 415 | 112,000 | 428.72 |
| 1985-07-29 | 436 | 436 | 411 | 417 | 96,000 | 430.79 |
| 1985-07-27 | 450 | 450 | 436 | 436 | 53,000 | 450.41 |
| 1985-07-26 | 453 | 457 | 446 | 450 | 107,000 | 464.88 |
| 1985-07-25 | 463 | 463 | 448 | 448 | 97,000 | 462.81 |
| 1985-07-24 | 449 | 460 | 448 | 460 | 84,000 | 475.21 |
| 1985-07-23 | 451 | 455 | 448 | 448 | 56,000 | 462.81 |
| 1985-07-22 | 443 | 448 | 443 | 443 | 68,000 | 457.65 |
| 1985-07-20 | 441 | 444 | 440 | 442 | 80,000 | 456.61 |
| 1985-07-19 | 445 | 446 | 440 | 444 | 259,000 | 458.68 |
| 1985-07-18 | 446 | 452 | 443 | 444 | 266,000 | 458.68 |
| 1985-07-17 | 450 | 454 | 440 | 444 | 235,000 | 458.68 |
| 1985-07-16 | 447 | 449 | 445 | 447 | 133,000 | 461.78 |
| 1985-07-15 | 454 | 455 | 448 | 448 | 114,000 | 462.81 |
| 1985-07-12 | 457 | 457 | 455 | 456 | 83,000 | 471.07 |
| 1985-07-11 | 463 | 463 | 455 | 457 | 105,000 | 472.11 |
| 1985-07-10 | 470 | 471 | 457 | 468 | 187,000 | 483.47 |
| 1985-07-09 | 478 | 480 | 475 | 475 | 122,000 | 490.70 |
| 1985-07-08 | 478 | 480 | 476 | 477 | 160,000 | 492.77 |
| 1985-07-06 | 483 | 485 | 482 | 482 | 90,000 | 497.93 |
| 1985-07-05 | 485 | 489 | 482 | 482 | 64,000 | 497.93 |
| 1985-07-04 | 482 | 483 | 481 | 483 | 68,000 | 498.97 |
| 1985-07-03 | 482 | 485 | 480 | 480 | 62,000 | 495.87 |
| 1985-07-02 | 500 | 500 | 487 | 487 | 181,000 | 503.10 |
| 1985-07-01 | 489 | 500 | 487 | 500 | 78,000 | 516.53 |
| 1985-06-29 | 495 | 495 | 489 | 492 | 28,000 | 508.26 |
| 1985-06-28 | 482 | 486 | 480 | 480 | 35,000 | 495.87 |
| 1985-06-27 | 485 | 490 | 478 | 478 | 74,000 | 493.80 |
| 1985-06-26 | 485 | 488 | 484 | 485 | 120,000 | 501.03 |
| 1985-06-25 | 494 | 495 | 485 | 485 | 80,000 | 501.03 |
| 1985-06-24 | 495 | 495 | 490 | 490 | 94,000 | 506.20 |
| 1985-06-22 | 490 | 492 | 485 | 490 | 59,000 | 506.20 |
| 1985-06-21 | 485 | 495 | 485 | 490 | 114,000 | 506.20 |
| 1985-06-20 | 483 | 490 | 483 | 483 | 36,000 | 498.97 |
| 1985-06-19 | 498 | 498 | 489 | 489 | 79,000 | 505.17 |
| 1985-06-18 | 493 | 500 | 493 | 496 | 38,000 | 512.40 |
| 1985-06-17 | 500 | 510 | 500 | 507 | 203,000 | 523.76 |
| 1985-06-15 | 490 | 499 | 490 | 496 | 67,000 | 512.40 |
| 1985-06-14 | 482 | 490 | 480 | 490 | 143,000 | 506.20 |
| 1985-06-13 | 490 | 490 | 475 | 487 | 214,000 | 503.10 |
| 1985-06-12 | 495 | 497 | 490 | 492 | 100,000 | 508.26 |
| 1985-06-11 | 500 | 500 | 497 | 499 | 123,000 | 515.50 |
| 1985-06-10 | 510 | 510 | 500 | 500 | 77,000 | 516.53 |
| 1985-06-07 | 508 | 508 | 501 | 508 | 287,000 | 524.79 |
| 1985-06-06 | 526 | 526 | 509 | 510 | 278,000 | 526.86 |
| 1985-06-05 | 530 | 530 | 525 | 530 | 620,000 | 547.52 |
| 1985-06-04 | 529 | 532 | 521 | 530 | 614,000 | 547.52 |
| 1985-06-03 | 529 | 535 | 521 | 533 | 552,000 | 550.62 |
| 1985-06-01 | 530 | 539 | 525 | 539 | 555,000 | 556.82 |
| 1985-05-31 | 533 | 543 | 525 | 540 | 2,414,000 | 557.85 |
| 1985-05-30 | 510 | 529 | 503 | 529 | 1,791,000 | 546.49 |
| 1985-05-29 | 505 | 509 | 500 | 500 | 524,000 | 516.53 |
| 1985-05-28 | 508 | 508 | 502 | 502 | 188,000 | 518.60 |
| 1985-05-27 | 509 | 509 | 500 | 508 | 389,000 | 524.79 |
| 1985-05-25 | 515 | 515 | 506 | 510 | 486,000 | 526.86 |
| 1985-05-24 | 496 | 518 | 495 | 512 | 1,312,000 | 528.93 |
| 1985-05-23 | 493 | 494 | 489 | 493 | 307,000 | 509.30 |
| 1985-05-22 | 498 | 498 | 488 | 488 | 401,000 | 504.13 |
| 1985-05-21 | 486 | 498 | 485 | 496 | 692,000 | 512.40 |
| 1985-05-20 | 482 | 487 | 479 | 482 | 180,000 | 497.93 |
| 1985-05-18 | 478 | 481 | 478 | 481 | 62,000 | 496.90 |
| 1985-05-17 | 479 | 483 | 478 | 478 | 134,000 | 493.80 |
| 1985-05-16 | 478 | 483 | 478 | 480 | 85,000 | 495.87 |
| 1985-05-15 | 480 | 482 | 478 | 478 | 92,000 | 493.80 |
| 1985-05-14 | 486 | 487 | 479 | 480 | 170,000 | 495.87 |
| 1985-05-13 | 482 | 487 | 482 | 487 | 96,000 | 503.10 |
| 1985-05-10 | 482 | 485 | 481 | 482 | 89,000 | 497.93 |
| 1985-05-09 | 483 | 485 | 482 | 485 | 80,000 | 501.03 |
| 1985-05-08 | 481 | 485 | 480 | 482 | 77,000 | 497.93 |
| 1985-05-07 | 485 | 490 | 481 | 481 | 106,000 | 496.90 |
| 1985-05-04 | 482 | 485 | 475 | 485 | 66,000 | 501.03 |
| 1985-05-02 | 485 | 485 | 471 | 476 | 73,000 | 491.74 |
| 1985-05-01 | 473 | 490 | 465 | 490 | 125,000 | 506.20 |
| 1985-04-30 | 474 | 478 | 470 | 478 | 69,000 | 493.80 |
| 1985-04-27 | 470 | 475 | 457 | 457 | 356,000 | 472.11 |
| 1985-04-26 | 476 | 479 | 468 | 475 | 134,000 | 490.70 |
| 1985-04-25 | 465 | 476 | 465 | 476 | 61,000 | 491.74 |
| 1985-04-24 | 470 | 475 | 466 | 470 | 88,000 | 485.54 |
| 1985-04-23 | 471 | 471 | 465 | 466 | 132,000 | 481.41 |
| 1985-04-22 | 462 | 475 | 462 | 470 | 86,000 | 485.54 |
| 1985-04-20 | 470 | 470 | 461 | 469 | 28,000 | 484.50 |
| 1985-04-19 | 462 | 464 | 460 | 462 | 83,000 | 477.27 |
| 1985-04-18 | 475 | 480 | 461 | 461 | 122,000 | 476.24 |
| 1985-04-17 | 465 | 475 | 465 | 475 | 66,000 | 490.70 |
| 1985-04-16 | 490 | 490 | 466 | 470 | 150,000 | 485.54 |
| 1985-04-15 | 487 | 491 | 486 | 486 | 171,000 | 502.07 |
| 1985-04-12 | 486 | 492 | 486 | 486 | 87,000 | 502.07 |
| 1985-04-11 | 490 | 495 | 485 | 486 | 492,000 | 502.07 |
| 1985-04-10 | 496 | 496 | 483 | 483 | 488,000 | 498.97 |
| 1985-04-09 | 485 | 495 | 481 | 495 | 809,000 | 511.36 |
| 1985-04-08 | 477 | 485 | 475 | 480 | 191,000 | 495.87 |
| 1985-04-06 | 472 | 476 | 472 | 476 | 118,000 | 491.74 |
| 1985-04-05 | 487 | 490 | 462 | 466 | 488,000 | 481.41 |
| 1985-04-04 | 493 | 494 | 479 | 485 | 732,000 | 501.03 |
| 1985-04-03 | 481 | 490 | 480 | 490 | 1,139,000 | 506.20 |
| 1985-04-02 | 475 | 485 | 471 | 480 | 468,000 | 495.87 |
| 1985-04-01 | 462 | 475 | 460 | 471 | 249,000 | 486.57 |
| 1985-03-30 | 475 | 475 | 459 | 459 | 42,000 | 474.17 |
| 1985-03-29 | 469 | 480 | 460 | 475 | 153,000 | 490.70 |
| 1985-03-28 | 465 | 475 | 460 | 460 | 103,000 | 475.21 |
| 1985-03-27 | 462 | 474 | 462 | 465 | 126,000 | 480.37 |
| 1985-03-26 | 455 | 467 | 455 | 467 | 63,000 | 482.44 |
| 1985-03-25 | 449 | 455 | 448 | 450 | 115,000 | 464.88 |
| 1985-03-23 | 445 | 449 | 445 | 449 | 141,000 | 463.84 |
| 1985-03-22 | 442 | 451 | 442 | 445 | 132,000 | 459.71 |
| 1985-03-20 | 456 | 460 | 452 | 452 | 249,000 | 466.94 |
| 1985-03-19 | 459 | 460 | 456 | 456 | 45,000 | 471.07 |
| 1985-03-18 | 463 | 463 | 458 | 458 | 49,000 | 473.14 |
| 1985-03-16 | 461 | 465 | 458 | 458 | 112,000 | 473.14 |
| 1985-03-15 | 460 | 464 | 456 | 461 | 124,000 | 476.24 |
| 1985-03-14 | 459 | 464 | 458 | 464 | 235,000 | 479.34 |
| 1985-03-13 | 456 | 466 | 455 | 459 | 208,000 | 474.17 |
| 1985-03-12 | 459 | 463 | 456 | 458 | 129,000 | 473.14 |
| 1985-03-11 | 465 | 469 | 455 | 458 | 140,000 | 473.14 |
| 1985-03-08 | 467 | 477 | 465 | 466 | 134,000 | 481.41 |
| 1985-03-07 | 475 | 480 | 466 | 466 | 253,000 | 481.41 |
| 1985-03-06 | 481 | 485 | 476 | 480 | 342,000 | 495.87 |
| 1985-03-05 | 495 | 496 | 481 | 482 | 875,000 | 497.93 |
| 1985-03-04 | 491 | 500 | 485 | 490 | 1,826,000 | 506.20 |
| 1985-03-02 | 475 | 490 | 475 | 486 | 1,608,000 | 502.07 |
| 1985-03-01 | 475 | 478 | 470 | 474 | 353,000 | 489.67 |
| 1985-02-28 | 479 | 483 | 470 | 470 | 595,000 | 485.54 |
| 1985-02-27 | 470 | 480 | 464 | 480 | 1,278,000 | 495.87 |
| 1985-02-26 | 480 | 480 | 463 | 463 | 483,000 | 478.31 |
| 1985-02-25 | 485 | 487 | 471 | 472 | 456,000 | 487.60 |
| 1985-02-23 | 471 | 482 | 471 | 480 | 523,000 | 495.87 |
| 1985-02-22 | 470 | 481 | 461 | 461 | 1,068,000 | 476.24 |
| 1985-02-21 | 450 | 470 | 450 | 465 | 1,000,000 | 480.37 |
| 1985-02-20 | 447 | 450 | 445 | 450 | 85,000 | 464.88 |
| 1985-02-19 | 448 | 450 | 445 | 450 | 109,000 | 464.88 |
| 1985-02-18 | 448 | 448 | 447 | 447 | 12,000 | 461.78 |
| 1985-02-16 | 446 | 446 | 445 | 445 | 67,000 | 459.71 |
| 1985-02-15 | 455 | 455 | 446 | 450 | 85,000 | 464.88 |
| 1985-02-14 | 450 | 450 | 443 | 450 | 99,000 | 464.88 |
| 1985-02-13 | 454 | 458 | 445 | 445 | 204,000 | 459.71 |
| 1985-02-12 | 459 | 459 | 448 | 450 | 235,000 | 464.88 |
| 1985-02-08 | 446 | 460 | 443 | 460 | 503,000 | 475.21 |
| 1985-02-07 | 444 | 449 | 444 | 445 | 47,000 | 459.71 |
| 1985-02-06 | 445 | 455 | 441 | 441 | 69,000 | 455.58 |
| 1985-02-05 | 450 | 450 | 441 | 445 | 128,000 | 459.71 |
| 1985-02-04 | 455 | 460 | 454 | 460 | 155,000 | 475.21 |
| 1985-02-01 | 455 | 455 | 455 | 455 | 62,000 | 470.04 |
| 1985-01-31 | 460 | 469 | 460 | 461 | 246,000 | 476.24 |
| 1985-01-30 | 451 | 460 | 451 | 460 | 252,000 | 475.21 |
| 1985-01-29 | 446 | 454 | 443 | 450 | 227,000 | 464.88 |
| 1985-01-28 | 452 | 455 | 441 | 445 | 183,000 | 459.71 |
| 1985-01-26 | 456 | 460 | 440 | 440 | 194,000 | 454.55 |
| 1985-01-25 | 465 | 468 | 452 | 454 | 164,000 | 469.01 |
| 1985-01-24 | 460 | 467 | 455 | 455 | 380,000 | 470.04 |
| 1985-01-23 | 467 | 469 | 451 | 459 | 516,000 | 474.17 |
| 1985-01-22 | 483 | 484 | 471 | 472 | 556,000 | 487.60 |
| 1985-01-21 | 493 | 499 | 480 | 482 | 943,000 | 497.93 |
| 1985-01-19 | 500 | 509 | 488 | 488 | 4,419,999 | 504.13 |
| 1985-01-18 | 460 | 488 | 460 | 488 | 2,489,000 | 504.13 |
| 1985-01-17 | 460 | 463 | 457 | 460 | 215,000 | 475.21 |
| 1985-01-16 | 462 | 470 | 461 | 461 | 616,000 | 476.24 |
| 1985-01-14 | 460 | 468 | 455 | 460 | 693,000 | 475.21 |
| 1985-01-11 | 435 | 457 | 435 | 455 | 363,000 | 470.04 |
| 1985-01-10 | 440 | 445 | 430 | 430 | 445,000 | 444.22 |
| 1985-01-09 | 435 | 440 | 430 | 435 | 107,000 | 449.38 |
| 1985-01-08 | 430 | 430 | 430 | 430 | 35,000 | 444.22 |
| 1985-01-07 | 432 | 432 | 428 | 428 | 26,000 | 442.15 |
| 1985-01-05 | 430 | 433 | 430 | 432 | 18,000 | 446.28 |
| 1985-01-04 | 440 | 440 | 435 | 435 | 189,000 | 449.38 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
