4118 (株)カネカ 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 | 480 | 485 | 476 | 478 | 137,000 | 2,390 |
| 1985-12-27 | 480 | 485 | 475 | 475 | 366,000 | 2,375 |
| 1985-12-26 | 470 | 473 | 465 | 468 | 199,000 | 2,340 |
| 1985-12-25 | 469 | 470 | 465 | 465 | 125,000 | 2,325 |
| 1985-12-24 | 472 | 473 | 467 | 469 | 147,000 | 2,345 |
| 1985-12-23 | 467 | 475 | 466 | 475 | 360,000 | 2,375 |
| 1985-12-21 | 474 | 474 | 467 | 467 | 174,000 | 2,335 |
| 1985-12-20 | 478 | 479 | 468 | 469 | 473,000 | 2,345 |
| 1985-12-19 | 485 | 486 | 478 | 479 | 583,000 | 2,395 |
| 1985-12-18 | 483 | 486 | 478 | 480 | 515,000 | 2,400 |
| 1985-12-17 | 476 | 485 | 476 | 484 | 548,000 | 2,420 |
| 1985-12-16 | 472 | 479 | 468 | 475 | 355,000 | 2,375 |
| 1985-12-13 | 472 | 479 | 472 | 473 | 219,000 | 2,365 |
| 1985-12-12 | 472 | 472 | 466 | 467 | 225,000 | 2,335 |
| 1985-12-11 | 468 | 470 | 465 | 470 | 219,000 | 2,350 |
| 1985-12-10 | 470 | 470 | 465 | 468 | 192,000 | 2,340 |
| 1985-12-09 | 472 | 472 | 465 | 465 | 126,000 | 2,325 |
| 1985-12-07 | 472 | 472 | 465 | 467 | 115,000 | 2,335 |
| 1985-12-06 | 471 | 476 | 467 | 468 | 274,000 | 2,340 |
| 1985-12-05 | 480 | 480 | 475 | 480 | 190,000 | 2,400 |
| 1985-12-04 | 475 | 475 | 466 | 475 | 204,000 | 2,375 |
| 1985-12-03 | 471 | 485 | 471 | 477 | 363,000 | 2,385 |
| 1985-12-02 | 460 | 471 | 460 | 465 | 162,000 | 2,325 |
| 1985-11-30 | 461 | 463 | 459 | 459 | 98,000 | 2,295 |
| 1985-11-29 | 463 | 464 | 455 | 456 | 180,000 | 2,280 |
| 1985-11-28 | 470 | 475 | 463 | 463 | 190,000 | 2,315 |
| 1985-11-27 | 452 | 477 | 452 | 470 | 399,000 | 2,350 |
| 1985-11-26 | 454 | 455 | 450 | 451 | 562,000 | 2,255 |
| 1985-11-25 | 454 | 460 | 452 | 454 | 155,000 | 2,270 |
| 1985-11-22 | 451 | 457 | 450 | 451 | 238,000 | 2,255 |
| 1985-11-21 | 457 | 460 | 451 | 451 | 261,000 | 2,255 |
| 1985-11-20 | 462 | 464 | 455 | 455 | 500,000 | 2,275 |
| 1985-11-19 | 473 | 473 | 458 | 458 | 607,000 | 2,290 |
| 1985-11-18 | 477 | 480 | 470 | 470 | 249,000 | 2,350 |
| 1985-11-16 | 483 | 485 | 474 | 474 | 217,000 | 2,370 |
| 1985-11-15 | 473 | 485 | 473 | 480 | 333,000 | 2,400 |
| 1985-11-14 | 483 | 485 | 465 | 471 | 394,000 | 2,355 |
| 1985-11-13 | 484 | 486 | 481 | 481 | 382,000 | 2,405 |
| 1985-11-12 | 490 | 493 | 481 | 482 | 828,000 | 2,410 |
| 1985-11-11 | 498 | 498 | 485 | 486 | 956,000 | 2,430 |
| 1985-11-08 | 488 | 490 | 481 | 490 | 680,000 | 2,450 |
| 1985-11-07 | 489 | 490 | 481 | 486 | 627,000 | 2,430 |
| 1985-11-06 | 490 | 495 | 481 | 487 | 797,000 | 2,435 |
| 1985-11-05 | 489 | 490 | 485 | 490 | 291,000 | 2,450 |
| 1985-11-02 | 487 | 489 | 483 | 485 | 293,000 | 2,425 |
| 1985-11-01 | 495 | 495 | 482 | 483 | 1,297,000 | 2,415 |
| 1985-10-31 | 501 | 503 | 487 | 495 | 1,440,000 | 2,475 |
| 1985-10-30 | 485 | 507 | 485 | 496 | 6,104,000 | 2,480 |
| 1985-10-29 | 480 | 485 | 478 | 480 | 867,000 | 2,400 |
| 1985-10-28 | 465 | 470 | 465 | 465 | 417,000 | 2,325 |
| 1985-10-26 | 468 | 470 | 461 | 465 | 374,000 | 2,325 |
| 1985-10-25 | 480 | 480 | 472 | 472 | 380,000 | 2,360 |
| 1985-10-24 | 485 | 487 | 477 | 481 | 588,000 | 2,405 |
| 1985-10-23 | 478 | 486 | 476 | 484 | 1,906,000 | 2,420 |
| 1985-10-22 | 480 | 481 | 472 | 473 | 443,000 | 2,365 |
| 1985-10-21 | 477 | 482 | 476 | 478 | 316,000 | 2,390 |
| 1985-10-19 | 485 | 490 | 476 | 476 | 377,000 | 2,380 |
| 1985-10-18 | 490 | 500 | 481 | 481 | 3,139,000 | 2,405 |
| 1985-10-17 | 496 | 496 | 477 | 477 | 2,523,000 | 2,385 |
| 1985-10-16 | 496 | 503 | 486 | 489 | 6,048,000 | 2,445 |
| 1985-10-15 | 450 | 500 | 450 | 481 | 11,352,000 | 2,405 |
| 1985-10-14 | 441 | 454 | 441 | 445 | 1,022,000 | 2,225 |
| 1985-10-11 | 442 | 454 | 437 | 439 | 1,031,000 | 2,195 |
| 1985-10-09 | 435 | 440 | 431 | 440 | 650,000 | 2,200 |
| 1985-10-08 | 440 | 444 | 430 | 430 | 573,000 | 2,150 |
| 1985-10-07 | 412 | 452 | 411 | 445 | 1,680,000 | 2,225 |
| 1985-10-05 | 410 | 417 | 409 | 410 | 398,000 | 2,050 |
| 1985-10-04 | 415 | 416 | 407 | 408 | 444,000 | 2,040 |
| 1985-10-03 | 415 | 417 | 414 | 416 | 263,000 | 2,080 |
| 1985-10-02 | 410 | 419 | 410 | 415 | 653,000 | 2,075 |
| 1985-10-01 | 409 | 410 | 407 | 407 | 292,000 | 2,035 |
| 1985-09-30 | 415 | 415 | 409 | 409 | 67,000 | 2,045 |
| 1985-09-28 | 410 | 414 | 408 | 414 | 55,000 | 2,070 |
| 1985-09-27 | 410 | 416 | 408 | 415 | 208,000 | 2,075 |
| 1985-09-26 | 408 | 414 | 407 | 407 | 271,000 | 2,035 |
| 1985-09-25 | 413 | 415 | 407 | 408 | 295,000 | 2,040 |
| 1985-09-24 | 420 | 420 | 415 | 415 | 217,000 | 2,075 |
| 1985-09-21 | 419 | 419 | 416 | 417 | 126,000 | 2,085 |
| 1985-09-20 | 413 | 420 | 412 | 419 | 374,000 | 2,095 |
| 1985-09-19 | 412 | 415 | 410 | 415 | 410,000 | 2,075 |
| 1985-09-18 | 416 | 416 | 412 | 412 | 153,000 | 2,060 |
| 1985-09-17 | 412 | 420 | 412 | 418 | 266,000 | 2,090 |
| 1985-09-13 | 413 | 414 | 412 | 412 | 117,000 | 2,060 |
| 1985-09-12 | 413 | 415 | 410 | 414 | 210,000 | 2,070 |
| 1985-09-11 | 420 | 420 | 412 | 412 | 425,000 | 2,060 |
| 1985-09-10 | 429 | 429 | 420 | 420 | 279,000 | 2,100 |
| 1985-09-09 | 430 | 430 | 428 | 430 | 63,000 | 2,150 |
| 1985-09-07 | 425 | 430 | 425 | 430 | 113,000 | 2,150 |
| 1985-09-06 | 435 | 435 | 425 | 425 | 199,000 | 2,125 |
| 1985-09-05 | 436 | 436 | 433 | 435 | 83,000 | 2,175 |
| 1985-09-04 | 438 | 438 | 433 | 436 | 272,000 | 2,180 |
| 1985-09-03 | 438 | 440 | 438 | 440 | 178,000 | 2,200 |
| 1985-09-02 | 435 | 439 | 435 | 438 | 153,000 | 2,190 |
| 1985-08-31 | 440 | 440 | 435 | 435 | 205,000 | 2,175 |
| 1985-08-30 | 425 | 432 | 423 | 431 | 376,000 | 2,155 |
| 1985-08-29 | 433 | 433 | 420 | 420 | 279,000 | 2,100 |
| 1985-08-28 | 435 | 437 | 432 | 432 | 384,000 | 2,160 |
| 1985-08-27 | 435 | 435 | 432 | 433 | 144,000 | 2,165 |
| 1985-08-26 | 436 | 440 | 435 | 437 | 297,000 | 2,185 |
| 1985-08-24 | 444 | 445 | 437 | 437 | 252,000 | 2,185 |
| 1985-08-23 | 412 | 435 | 412 | 435 | 813,000 | 2,175 |
| 1985-08-22 | 412 | 414 | 411 | 412 | 246,000 | 2,060 |
| 1985-08-21 | 412 | 414 | 410 | 412 | 242,000 | 2,060 |
| 1985-08-20 | 412 | 412 | 411 | 412 | 196,000 | 2,060 |
| 1985-08-19 | 413 | 415 | 412 | 412 | 137,000 | 2,060 |
| 1985-08-17 | 413 | 413 | 411 | 412 | 118,000 | 2,060 |
| 1985-08-16 | 414 | 415 | 412 | 413 | 144,000 | 2,065 |
| 1985-08-15 | 412 | 415 | 411 | 414 | 59,000 | 2,070 |
| 1985-08-14 | 415 | 415 | 411 | 411 | 24,000 | 2,055 |
| 1985-08-13 | 410 | 415 | 409 | 410 | 117,000 | 2,050 |
| 1985-08-12 | 405 | 415 | 405 | 409 | 94,000 | 2,045 |
| 1985-08-09 | 410 | 413 | 403 | 403 | 363,000 | 2,015 |
| 1985-08-08 | 420 | 420 | 418 | 420 | 112,000 | 2,100 |
| 1985-08-07 | 424 | 424 | 422 | 422 | 69,000 | 2,110 |
| 1985-08-06 | 424 | 424 | 422 | 424 | 93,000 | 2,120 |
| 1985-08-05 | 425 | 425 | 420 | 424 | 152,000 | 2,120 |
| 1985-08-03 | 420 | 432 | 420 | 424 | 199,000 | 2,120 |
| 1985-08-02 | 422 | 428 | 420 | 420 | 162,000 | 2,100 |
| 1985-08-01 | 415 | 420 | 413 | 419 | 445,000 | 2,095 |
| 1985-07-31 | 409 | 411 | 407 | 410 | 96,000 | 2,050 |
| 1985-07-30 | 420 | 420 | 402 | 407 | 452,000 | 2,035 |
| 1985-07-29 | 419 | 421 | 415 | 420 | 210,000 | 2,100 |
| 1985-07-27 | 415 | 420 | 413 | 418 | 110,000 | 2,090 |
| 1985-07-26 | 422 | 422 | 411 | 411 | 328,000 | 2,055 |
| 1985-07-25 | 432 | 432 | 420 | 420 | 228,000 | 2,100 |
| 1985-07-24 | 431 | 435 | 430 | 430 | 152,000 | 2,150 |
| 1985-07-23 | 436 | 438 | 433 | 435 | 122,000 | 2,175 |
| 1985-07-22 | 444 | 444 | 435 | 435 | 172,000 | 2,175 |
| 1985-07-20 | 444 | 446 | 444 | 444 | 52,000 | 2,220 |
| 1985-07-19 | 450 | 450 | 441 | 444 | 262,000 | 2,220 |
| 1985-07-18 | 441 | 444 | 440 | 440 | 102,000 | 2,200 |
| 1985-07-17 | 439 | 445 | 439 | 440 | 171,000 | 2,200 |
| 1985-07-16 | 430 | 440 | 430 | 437 | 149,000 | 2,185 |
| 1985-07-15 | 440 | 444 | 430 | 435 | 121,000 | 2,175 |
| 1985-07-12 | 446 | 448 | 441 | 441 | 276,000 | 2,205 |
| 1985-07-11 | 460 | 461 | 445 | 447 | 234,000 | 2,235 |
| 1985-07-10 | 460 | 465 | 460 | 462 | 118,000 | 2,310 |
| 1985-07-09 | 465 | 465 | 462 | 462 | 201,000 | 2,310 |
| 1985-07-08 | 474 | 478 | 460 | 465 | 197,000 | 2,325 |
| 1985-07-06 | 473 | 473 | 473 | 473 | 97,000 | 2,365 |
| 1985-07-05 | 473 | 475 | 473 | 473 | 186,000 | 2,365 |
| 1985-07-04 | 471 | 475 | 471 | 473 | 192,000 | 2,365 |
| 1985-07-03 | 476 | 476 | 473 | 473 | 168,000 | 2,365 |
| 1985-07-02 | 476 | 477 | 475 | 476 | 149,000 | 2,380 |
| 1985-07-01 | 475 | 483 | 473 | 476 | 153,000 | 2,380 |
| 1985-06-29 | 473 | 480 | 472 | 472 | 71,000 | 2,360 |
| 1985-06-28 | 480 | 485 | 477 | 477 | 224,000 | 2,385 |
| 1985-06-27 | 478 | 485 | 478 | 480 | 305,000 | 2,400 |
| 1985-06-26 | 478 | 480 | 475 | 475 | 180,000 | 2,375 |
| 1985-06-25 | 484 | 484 | 473 | 483 | 185,000 | 2,415 |
| 1985-06-24 | 474 | 489 | 471 | 485 | 380,000 | 2,425 |
| 1985-06-22 | 475 | 475 | 470 | 474 | 45,000 | 2,370 |
| 1985-06-21 | 455 | 485 | 453 | 474 | 515,000 | 2,370 |
| 1985-06-20 | 455 | 456 | 450 | 453 | 623,000 | 2,265 |
| 1985-06-19 | 459 | 459 | 455 | 455 | 595,000 | 2,275 |
| 1985-06-18 | 459 | 460 | 453 | 459 | 399,000 | 2,295 |
| 1985-06-17 | 462 | 465 | 460 | 460 | 131,000 | 2,300 |
| 1985-06-14 | 465 | 465 | 461 | 461 | 169,000 | 2,305 |
| 1985-06-13 | 465 | 467 | 465 | 465 | 509,000 | 2,325 |
| 1985-06-12 | 466 | 467 | 460 | 464 | 172,000 | 2,320 |
| 1985-06-11 | 464 | 464 | 458 | 464 | 202,000 | 2,320 |
| 1985-06-10 | 464 | 464 | 460 | 464 | 313,000 | 2,320 |
| 1985-06-07 | 466 | 470 | 460 | 465 | 1,145,000 | 2,325 |
| 1985-06-06 | 468 | 470 | 465 | 468 | 184,000 | 2,340 |
| 1985-06-05 | 473 | 474 | 465 | 465 | 315,000 | 2,325 |
| 1985-06-04 | 472 | 475 | 471 | 472 | 140,000 | 2,360 |
| 1985-06-03 | 488 | 490 | 471 | 471 | 512,000 | 2,355 |
| 1985-06-01 | 490 | 490 | 488 | 488 | 323,000 | 2,440 |
| 1985-05-31 | 494 | 500 | 488 | 495 | 317,000 | 2,475 |
| 1985-05-30 | 500 | 503 | 490 | 499 | 669,000 | 2,495 |
| 1985-05-29 | 499 | 514 | 498 | 504 | 1,085,000 | 2,520 |
| 1985-05-28 | 476 | 498 | 476 | 494 | 329,000 | 2,470 |
| 1985-05-27 | 478 | 478 | 475 | 475 | 239,000 | 2,375 |
| 1985-05-25 | 478 | 480 | 477 | 478 | 76,000 | 2,390 |
| 1985-05-24 | 477 | 480 | 476 | 477 | 390,000 | 2,385 |
| 1985-05-23 | 481 | 485 | 477 | 477 | 135,000 | 2,385 |
| 1985-05-22 | 482 | 488 | 476 | 485 | 272,000 | 2,425 |
| 1985-05-21 | 478 | 488 | 475 | 488 | 40,000 | 2,440 |
| 1985-05-20 | 472 | 473 | 471 | 473 | 56,000 | 2,365 |
| 1985-05-18 | 468 | 472 | 468 | 471 | 45,000 | 2,355 |
| 1985-05-17 | 467 | 471 | 466 | 467 | 129,000 | 2,335 |
| 1985-05-16 | 470 | 470 | 463 | 465 | 72,000 | 2,325 |
| 1985-05-15 | 474 | 477 | 470 | 470 | 125,000 | 2,350 |
| 1985-05-14 | 480 | 482 | 471 | 471 | 222,000 | 2,355 |
| 1985-05-13 | 481 | 483 | 481 | 481 | 82,000 | 2,405 |
| 1985-05-10 | 486 | 488 | 486 | 486 | 135,000 | 2,430 |
| 1985-05-09 | 486 | 488 | 486 | 486 | 116,000 | 2,430 |
| 1985-05-08 | 487 | 490 | 486 | 486 | 190,000 | 2,430 |
| 1985-05-07 | 486 | 493 | 485 | 488 | 70,000 | 2,440 |
| 1985-05-04 | 483 | 493 | 483 | 488 | 63,000 | 2,440 |
| 1985-05-02 | 484 | 490 | 484 | 487 | 88,000 | 2,435 |
| 1985-05-01 | 484 | 496 | 484 | 486 | 262,000 | 2,430 |
| 1985-04-30 | 485 | 485 | 483 | 485 | 129,000 | 2,425 |
| 1985-04-27 | 485 | 488 | 485 | 485 | 104,000 | 2,425 |
| 1985-04-26 | 482 | 485 | 480 | 483 | 251,000 | 2,415 |
| 1985-04-25 | 483 | 484 | 482 | 482 | 153,000 | 2,410 |
| 1985-04-24 | 483 | 485 | 482 | 483 | 67,000 | 2,415 |
| 1985-04-23 | 482 | 485 | 480 | 482 | 255,000 | 2,410 |
| 1985-04-22 | 482 | 490 | 482 | 486 | 75,000 | 2,430 |
| 1985-04-20 | 482 | 490 | 482 | 490 | 37,000 | 2,450 |
| 1985-04-19 | 477 | 485 | 472 | 480 | 354,000 | 2,400 |
| 1985-04-18 | 495 | 495 | 491 | 492 | 493,000 | 2,460 |
| 1985-04-17 | 492 | 497 | 491 | 492 | 537,000 | 2,460 |
| 1985-04-16 | 510 | 510 | 485 | 492 | 584,000 | 2,460 |
| 1985-04-15 | 513 | 515 | 508 | 514 | 436,000 | 2,570 |
| 1985-04-12 | 514 | 514 | 510 | 514 | 357,000 | 2,570 |
| 1985-04-11 | 511 | 515 | 511 | 515 | 292,000 | 2,575 |
| 1985-04-10 | 513 | 515 | 508 | 509 | 283,000 | 2,545 |
| 1985-04-09 | 511 | 517 | 511 | 512 | 272,000 | 2,560 |
| 1985-04-08 | 520 | 520 | 509 | 510 | 632,000 | 2,550 |
| 1985-04-06 | 515 | 515 | 508 | 510 | 221,000 | 2,550 |
| 1985-04-05 | 520 | 520 | 515 | 515 | 1,171,000 | 2,575 |
| 1985-04-04 | 519 | 527 | 518 | 520 | 3,130,000 | 2,600 |
| 1985-04-03 | 500 | 517 | 500 | 513 | 1,539,000 | 2,565 |
| 1985-04-02 | 490 | 494 | 490 | 490 | 175,000 | 2,450 |
| 1985-04-01 | 490 | 494 | 489 | 490 | 324,000 | 2,450 |
| 1985-03-30 | 491 | 496 | 490 | 490 | 50,000 | 2,450 |
| 1985-03-29 | 495 | 496 | 490 | 490 | 249,000 | 2,450 |
| 1985-03-28 | 485 | 495 | 483 | 492 | 258,000 | 2,460 |
| 1985-03-27 | 475 | 488 | 475 | 480 | 632,000 | 2,400 |
| 1985-03-26 | 476 | 480 | 475 | 479 | 430,000 | 2,395 |
| 1985-03-25 | 477 | 480 | 476 | 477 | 364,000 | 2,385 |
| 1985-03-23 | 476 | 480 | 476 | 477 | 238,000 | 2,385 |
| 1985-03-22 | 475 | 480 | 475 | 476 | 188,000 | 2,380 |
| 1985-03-20 | 480 | 485 | 475 | 475 | 588,000 | 2,375 |
| 1985-03-19 | 476 | 480 | 473 | 473 | 464,000 | 2,365 |
| 1985-03-18 | 478 | 480 | 475 | 475 | 233,000 | 2,375 |
| 1985-03-16 | 480 | 483 | 473 | 478 | 574,000 | 2,390 |
| 1985-03-15 | 488 | 490 | 483 | 483 | 260,000 | 2,415 |
| 1985-03-14 | 490 | 495 | 488 | 490 | 126,000 | 2,450 |
| 1985-03-13 | 492 | 495 | 490 | 490 | 257,000 | 2,450 |
| 1985-03-12 | 490 | 495 | 490 | 491 | 335,000 | 2,455 |
| 1985-03-11 | 492 | 495 | 490 | 490 | 213,000 | 2,450 |
| 1985-03-08 | 490 | 493 | 489 | 492 | 360,000 | 2,460 |
| 1985-03-07 | 493 | 499 | 492 | 494 | 237,000 | 2,470 |
| 1985-03-06 | 492 | 494 | 486 | 492 | 299,000 | 2,460 |
| 1985-03-05 | 499 | 501 | 495 | 500 | 630,000 | 2,500 |
| 1985-03-04 | 500 | 501 | 498 | 498 | 525,000 | 2,490 |
| 1985-03-02 | 500 | 505 | 498 | 501 | 791,000 | 2,505 |
| 1985-03-01 | 480 | 494 | 476 | 494 | 533,000 | 2,470 |
| 1985-02-28 | 486 | 490 | 480 | 480 | 401,000 | 2,400 |
| 1985-02-27 | 489 | 495 | 489 | 489 | 300,000 | 2,445 |
| 1985-02-26 | 490 | 493 | 485 | 490 | 364,000 | 2,450 |
| 1985-02-25 | 498 | 498 | 493 | 493 | 237,000 | 2,465 |
| 1985-02-23 | 495 | 499 | 493 | 498 | 88,000 | 2,490 |
| 1985-02-22 | 495 | 499 | 490 | 490 | 295,000 | 2,450 |
| 1985-02-21 | 498 | 500 | 495 | 500 | 323,000 | 2,500 |
| 1985-02-20 | 500 | 500 | 490 | 500 | 345,000 | 2,500 |
| 1985-02-19 | 501 | 504 | 497 | 499 | 238,000 | 2,495 |
| 1985-02-18 | 495 | 504 | 493 | 500 | 465,000 | 2,500 |
| 1985-02-16 | 495 | 495 | 493 | 495 | 194,000 | 2,475 |
| 1985-02-15 | 499 | 499 | 493 | 495 | 267,000 | 2,475 |
| 1985-02-14 | 490 | 496 | 490 | 496 | 568,000 | 2,480 |
| 1985-02-13 | 495 | 495 | 486 | 492 | 422,000 | 2,460 |
| 1985-02-12 | 495 | 499 | 493 | 493 | 349,000 | 2,465 |
| 1985-02-08 | 499 | 499 | 493 | 493 | 414,000 | 2,465 |
| 1985-02-07 | 490 | 499 | 490 | 498 | 406,000 | 2,490 |
| 1985-02-06 | 498 | 499 | 493 | 495 | 394,000 | 2,475 |
| 1985-02-05 | 497 | 500 | 495 | 496 | 293,000 | 2,480 |
| 1985-02-04 | 500 | 502 | 496 | 496 | 199,000 | 2,480 |
| 1985-02-02 | 498 | 500 | 496 | 500 | 197,000 | 2,500 |
| 1985-02-01 | 499 | 503 | 496 | 496 | 396,000 | 2,480 |
| 1985-01-31 | 504 | 504 | 499 | 500 | 303,000 | 2,500 |
| 1985-01-30 | 500 | 500 | 496 | 496 | 313,000 | 2,480 |
| 1985-01-29 | 495 | 496 | 493 | 496 | 595,000 | 2,480 |
| 1985-01-28 | 495 | 500 | 490 | 492 | 457,000 | 2,460 |
| 1985-01-26 | 496 | 500 | 493 | 495 | 283,000 | 2,475 |
| 1985-01-25 | 510 | 510 | 500 | 504 | 490,000 | 2,520 |
| 1985-01-24 | 510 | 510 | 505 | 510 | 525,000 | 2,550 |
| 1985-01-23 | 515 | 515 | 509 | 512 | 572,000 | 2,560 |
| 1985-01-22 | 510 | 510 | 505 | 505 | 350,000 | 2,525 |
| 1985-01-21 | 510 | 515 | 505 | 509 | 146,000 | 2,545 |
| 1985-01-19 | 507 | 510 | 505 | 510 | 671,000 | 2,550 |
| 1985-01-18 | 510 | 512 | 505 | 507 | 195,000 | 2,535 |
| 1985-01-17 | 511 | 514 | 505 | 508 | 641,000 | 2,540 |
| 1985-01-16 | 520 | 525 | 510 | 513 | 1,302,000 | 2,565 |
| 1985-01-14 | 525 | 527 | 517 | 525 | 2,288,000 | 2,625 |
| 1985-01-11 | 508 | 516 | 508 | 515 | 1,200,000 | 2,575 |
| 1985-01-10 | 503 | 510 | 503 | 507 | 891,000 | 2,535 |
| 1985-01-09 | 492 | 501 | 492 | 501 | 534,000 | 2,505 |
| 1985-01-08 | 494 | 498 | 492 | 497 | 362,000 | 2,485 |
| 1985-01-07 | 495 | 499 | 492 | 493 | 266,000 | 2,465 |
| 1985-01-05 | 495 | 495 | 486 | 495 | 325,000 | 2,475 |
| 1985-01-04 | 497 | 498 | 495 | 495 | 237,000 | 2,475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
