4151 協和キリン(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 | 959 | 965 | 945 | 945 | 924,000 | 828.95 |
| 1985-12-27 | 950 | 978 | 948 | 965 | 3,284,000 | 846.49 |
| 1985-12-26 | 919 | 947 | 915 | 940 | 2,511,000 | 824.56 |
| 1985-12-25 | 912 | 923 | 907 | 908 | 1,081,000 | 796.49 |
| 1985-12-24 | 903 | 917 | 903 | 905 | 541,000 | 793.86 |
| 1985-12-23 | 929 | 932 | 903 | 910 | 494,000 | 798.25 |
| 1985-12-21 | 904 | 940 | 900 | 934 | 1,378,000 | 819.30 |
| 1985-12-20 | 880 | 900 | 880 | 899 | 526,000 | 788.60 |
| 1985-12-19 | 899 | 899 | 882 | 890 | 216,000 | 780.70 |
| 1985-12-18 | 899 | 910 | 897 | 899 | 833,000 | 788.60 |
| 1985-12-17 | 876 | 890 | 876 | 889 | 518,000 | 779.83 |
| 1985-12-16 | 885 | 898 | 876 | 880 | 382,000 | 771.93 |
| 1985-12-13 | 869 | 885 | 869 | 885 | 570,000 | 776.32 |
| 1985-12-12 | 865 | 874 | 865 | 868 | 295,000 | 761.40 |
| 1985-12-11 | 866 | 875 | 861 | 863 | 454,000 | 757.02 |
| 1985-12-10 | 871 | 871 | 861 | 861 | 307,000 | 755.26 |
| 1985-12-09 | 880 | 880 | 861 | 861 | 446,000 | 755.26 |
| 1985-12-07 | 866 | 880 | 861 | 871 | 550,000 | 764.04 |
| 1985-12-06 | 874 | 875 | 860 | 866 | 324,000 | 759.65 |
| 1985-12-05 | 872 | 873 | 856 | 865 | 746,000 | 758.77 |
| 1985-12-04 | 872 | 883 | 868 | 873 | 242,000 | 765.79 |
| 1985-12-03 | 888 | 893 | 871 | 871 | 361,000 | 764.04 |
| 1985-12-02 | 889 | 889 | 866 | 878 | 254,000 | 770.18 |
| 1985-11-30 | 870 | 870 | 860 | 860 | 119,000 | 754.39 |
| 1985-11-29 | 860 | 867 | 855 | 860 | 423,000 | 754.39 |
| 1985-11-28 | 850 | 855 | 850 | 855 | 440,000 | 750 |
| 1985-11-27 | 856 | 860 | 850 | 850 | 817,000 | 745.61 |
| 1985-11-26 | 858 | 863 | 855 | 858 | 333,000 | 752.63 |
| 1985-11-25 | 859 | 865 | 855 | 859 | 479,000 | 753.51 |
| 1985-11-22 | 861 | 864 | 855 | 855 | 594,000 | 750 |
| 1985-11-21 | 862 | 870 | 851 | 863 | 548,000 | 757.02 |
| 1985-11-20 | 867 | 880 | 846 | 860 | 1,179,000 | 754.39 |
| 1985-11-19 | 855 | 860 | 825 | 858 | 4,516,000 | 752.63 |
| 1985-11-18 | 913 | 913 | 902 | 905 | 110,000 | 793.86 |
| 1985-11-16 | 918 | 919 | 910 | 918 | 92,000 | 805.26 |
| 1985-11-15 | 908 | 919 | 908 | 908 | 137,000 | 796.49 |
| 1985-11-14 | 925 | 925 | 900 | 918 | 284,000 | 805.26 |
| 1985-11-13 | 906 | 940 | 906 | 935 | 974,000 | 820.18 |
| 1985-11-12 | 927 | 927 | 899 | 900 | 431,000 | 789.47 |
| 1985-11-11 | 919 | 931 | 911 | 930 | 391,000 | 815.79 |
| 1985-11-08 | 899 | 919 | 894 | 919 | 424,000 | 806.14 |
| 1985-11-07 | 901 | 909 | 896 | 896 | 307,000 | 785.97 |
| 1985-11-06 | 903 | 915 | 895 | 914 | 384,000 | 801.75 |
| 1985-11-05 | 900 | 915 | 900 | 909 | 305,000 | 797.37 |
| 1985-11-02 | 909 | 914 | 905 | 910 | 260,000 | 798.25 |
| 1985-11-01 | 920 | 924 | 910 | 910 | 290,000 | 798.25 |
| 1985-10-31 | 921 | 930 | 917 | 920 | 207,000 | 807.02 |
| 1985-10-30 | 915 | 925 | 915 | 915 | 194,000 | 802.63 |
| 1985-10-29 | 912 | 934 | 912 | 925 | 620,000 | 811.40 |
| 1985-10-28 | 913 | 928 | 911 | 920 | 214,000 | 807.02 |
| 1985-10-26 | 915 | 916 | 910 | 913 | 177,000 | 800.88 |
| 1985-10-25 | 930 | 935 | 916 | 920 | 271,000 | 807.02 |
| 1985-10-24 | 922 | 932 | 916 | 920 | 267,000 | 807.02 |
| 1985-10-23 | 944 | 944 | 910 | 919 | 399,000 | 806.14 |
| 1985-10-22 | 945 | 950 | 937 | 940 | 365,000 | 824.56 |
| 1985-10-21 | 940 | 950 | 935 | 937 | 228,000 | 821.93 |
| 1985-10-19 | 951 | 951 | 940 | 950 | 346,000 | 833.33 |
| 1985-10-18 | 927 | 945 | 927 | 941 | 374,000 | 825.44 |
| 1985-10-17 | 946 | 950 | 925 | 929 | 183,000 | 814.91 |
| 1985-10-16 | 940 | 955 | 935 | 945 | 518,000 | 828.95 |
| 1985-10-15 | 942 | 942 | 930 | 930 | 224,000 | 815.79 |
| 1985-10-14 | 935 | 954 | 931 | 932 | 582,000 | 817.54 |
| 1985-10-11 | 915 | 933 | 910 | 925 | 340,000 | 811.40 |
| 1985-10-09 | 915 | 919 | 905 | 910 | 434,000 | 798.25 |
| 1985-10-08 | 931 | 931 | 910 | 924 | 252,000 | 810.53 |
| 1985-10-07 | 939 | 945 | 931 | 931 | 332,000 | 816.67 |
| 1985-10-05 | 927 | 939 | 926 | 939 | 351,000 | 823.68 |
| 1985-10-04 | 923 | 933 | 923 | 929 | 360,000 | 814.91 |
| 1985-10-03 | 925 | 939 | 923 | 925 | 705,000 | 811.40 |
| 1985-10-02 | 905 | 925 | 905 | 922 | 490,000 | 808.77 |
| 1985-10-01 | 910 | 915 | 901 | 905 | 1,099,000 | 793.86 |
| 1985-09-30 | 949 | 949 | 910 | 915 | 719,000 | 802.63 |
| 1985-09-28 | 915 | 945 | 912 | 945 | 469,000 | 828.95 |
| 1985-09-27 | 915 | 950 | 910 | 930 | 833,000 | 815.79 |
| 1985-09-26 | 950 | 960 | 912 | 913 | 1,911,000 | 800.88 |
| 1985-09-25 | 968 | 970 | 956 | 960 | 786,000 | 842.11 |
| 1985-09-24 | 990 | 991 | 965 | 971 | 1,027,000 | 851.75 |
| 1985-09-21 | 985 | 995 | 985 | 990 | 518,000 | 868.42 |
| 1985-09-20 | 1,020 | 1,020 | 991 | 1,000 | 1,748,000 | 877.19 |
| 1985-09-19 | 986 | 1,010 | 981 | 1,000 | 2,092,000 | 877.19 |
| 1985-09-18 | 976 | 980 | 960 | 976 | 1,020,000 | 856.14 |
| 1985-09-17 | 980 | 989 | 965 | 980 | 1,647,000 | 859.65 |
| 1985-09-13 | 1,010 | 1,010 | 981 | 990 | 1,064,000 | 868.42 |
| 1985-09-12 | 976 | 1,000 | 976 | 1,000 | 1,523,000 | 877.19 |
| 1985-09-11 | 1,010 | 1,010 | 980 | 980 | 1,961,000 | 859.65 |
| 1985-09-10 | 1,010 | 1,020 | 995 | 995 | 2,006,000 | 872.81 |
| 1985-09-09 | 1,050 | 1,050 | 1,010 | 1,020 | 1,890,000 | 894.74 |
| 1985-09-07 | 1,050 | 1,060 | 1,050 | 1,050 | 2,008,000 | 921.05 |
| 1985-09-06 | 1,080 | 1,100 | 1,060 | 1,070 | 11,853,000 | 938.60 |
| 1985-09-05 | 1,030 | 1,040 | 1,000 | 1,040 | 4,688,000 | 912.28 |
| 1985-09-04 | 985 | 1,040 | 985 | 1,030 | 5,158,000 | 903.51 |
| 1985-09-03 | 1,050 | 1,050 | 1,000 | 1,000 | 4,156,000 | 877.19 |
| 1985-09-02 | 1,060 | 1,070 | 1,030 | 1,050 | 6,647,000 | 921.05 |
| 1985-08-31 | 1,000 | 1,060 | 1,000 | 1,060 | 12,254,000 | 929.83 |
| 1985-08-30 | 1,010 | 1,030 | 990 | 995 | 10,835,000 | 872.81 |
| 1985-08-29 | 950 | 1,040 | 946 | 1,030 | 19,445,000 | 903.51 |
| 1985-08-28 | 918 | 936 | 914 | 934 | 7,634,000 | 819.30 |
| 1985-08-27 | 906 | 914 | 894 | 908 | 2,413,000 | 796.49 |
| 1985-08-26 | 885 | 927 | 875 | 913 | 8,878,000 | 800.88 |
| 1985-08-24 | 900 | 905 | 887 | 892 | 3,171,000 | 782.46 |
| 1985-08-23 | 894 | 909 | 886 | 895 | 10,764,000 | 785.09 |
| 1985-08-22 | 792 | 891 | 792 | 875 | 5,394,000 | 767.54 |
| 1985-08-21 | 789 | 793 | 786 | 792 | 191,000 | 694.74 |
| 1985-08-20 | 799 | 799 | 781 | 792 | 177,000 | 694.74 |
| 1985-08-19 | 778 | 781 | 775 | 780 | 257,000 | 684.21 |
| 1985-08-17 | 776 | 780 | 775 | 775 | 175,000 | 679.83 |
| 1985-08-16 | 769 | 774 | 769 | 770 | 293,000 | 675.44 |
| 1985-08-15 | 780 | 780 | 768 | 768 | 276,000 | 673.68 |
| 1985-08-14 | 782 | 786 | 776 | 776 | 217,000 | 680.70 |
| 1985-08-13 | 782 | 785 | 780 | 782 | 248,000 | 685.97 |
| 1985-08-12 | 785 | 785 | 782 | 783 | 109,000 | 686.84 |
| 1985-08-09 | 788 | 788 | 781 | 781 | 100,000 | 685.09 |
| 1985-08-08 | 789 | 794 | 789 | 790 | 38,000 | 692.98 |
| 1985-08-07 | 781 | 795 | 780 | 789 | 67,000 | 692.11 |
| 1985-08-06 | 785 | 790 | 781 | 781 | 183,000 | 685.09 |
| 1985-08-05 | 784 | 784 | 780 | 780 | 94,000 | 684.21 |
| 1985-08-03 | 782 | 786 | 780 | 784 | 95,000 | 687.72 |
| 1985-08-02 | 795 | 795 | 781 | 782 | 153,000 | 685.97 |
| 1985-08-01 | 790 | 805 | 790 | 805 | 291,000 | 706.14 |
| 1985-07-31 | 762 | 797 | 762 | 790 | 187,000 | 692.98 |
| 1985-07-30 | 770 | 775 | 761 | 761 | 193,000 | 667.54 |
| 1985-07-29 | 780 | 780 | 755 | 765 | 199,000 | 671.05 |
| 1985-07-27 | 778 | 783 | 772 | 772 | 102,000 | 677.19 |
| 1985-07-26 | 775 | 784 | 768 | 768 | 191,000 | 673.68 |
| 1985-07-25 | 779 | 784 | 779 | 784 | 376,000 | 687.72 |
| 1985-07-24 | 779 | 784 | 779 | 779 | 160,000 | 683.33 |
| 1985-07-23 | 775 | 784 | 775 | 784 | 269,000 | 687.72 |
| 1985-07-22 | 785 | 785 | 777 | 785 | 75,000 | 688.60 |
| 1985-07-20 | 770 | 786 | 770 | 777 | 86,000 | 681.58 |
| 1985-07-19 | 795 | 795 | 772 | 772 | 535,000 | 677.19 |
| 1985-07-18 | 790 | 799 | 790 | 792 | 160,000 | 694.74 |
| 1985-07-17 | 785 | 800 | 785 | 800 | 163,000 | 701.75 |
| 1985-07-16 | 759 | 785 | 759 | 778 | 341,000 | 682.46 |
| 1985-07-15 | 762 | 772 | 750 | 760 | 274,000 | 666.67 |
| 1985-07-12 | 747 | 765 | 747 | 750 | 358,000 | 657.90 |
| 1985-07-11 | 778 | 778 | 750 | 750 | 533,000 | 657.90 |
| 1985-07-10 | 785 | 785 | 778 | 778 | 412,000 | 682.46 |
| 1985-07-09 | 790 | 790 | 782 | 783 | 547,000 | 686.84 |
| 1985-07-08 | 812 | 812 | 785 | 791 | 791,000 | 693.86 |
| 1985-07-06 | 816 | 819 | 810 | 810 | 101,000 | 710.53 |
| 1985-07-05 | 822 | 829 | 818 | 818 | 184,000 | 717.54 |
| 1985-07-04 | 822 | 827 | 820 | 826 | 241,000 | 724.56 |
| 1985-07-03 | 819 | 829 | 819 | 821 | 159,000 | 720.18 |
| 1985-07-02 | 826 | 830 | 818 | 818 | 140,000 | 717.54 |
| 1985-07-01 | 815 | 835 | 815 | 816 | 166,000 | 715.79 |
| 1985-06-29 | 811 | 820 | 810 | 815 | 143,000 | 714.91 |
| 1985-06-28 | 814 | 815 | 810 | 812 | 220,000 | 712.28 |
| 1985-06-27 | 810 | 819 | 810 | 815 | 321,000 | 714.91 |
| 1985-06-26 | 793 | 807 | 770 | 807 | 1,564,000 | 707.90 |
| 1985-06-25 | 898 | 898 | 882 | 886 | 664,000 | 706.54 |
| 1985-06-24 | 890 | 900 | 881 | 899 | 471,000 | 716.91 |
| 1985-06-22 | 887 | 887 | 880 | 880 | 329,000 | 701.75 |
| 1985-06-21 | 883 | 887 | 875 | 880 | 552,000 | 701.75 |
| 1985-06-20 | 885 | 890 | 885 | 887 | 323,000 | 707.34 |
| 1985-06-19 | 900 | 901 | 888 | 890 | 569,000 | 709.73 |
| 1985-06-18 | 892 | 910 | 892 | 904 | 266,000 | 720.89 |
| 1985-06-17 | 892 | 900 | 888 | 888 | 452,000 | 708.13 |
| 1985-06-15 | 892 | 900 | 890 | 891 | 123,000 | 710.53 |
| 1985-06-14 | 901 | 901 | 890 | 892 | 436,000 | 711.32 |
| 1985-06-13 | 910 | 914 | 901 | 901 | 845,000 | 718.50 |
| 1985-06-12 | 905 | 920 | 905 | 905 | 265,000 | 721.69 |
| 1985-06-11 | 909 | 910 | 905 | 905 | 237,000 | 721.69 |
| 1985-06-10 | 909 | 910 | 905 | 908 | 313,000 | 724.08 |
| 1985-06-07 | 910 | 910 | 901 | 907 | 544,000 | 723.29 |
| 1985-06-06 | 928 | 928 | 910 | 910 | 358,000 | 725.68 |
| 1985-06-05 | 922 | 927 | 918 | 918 | 387,000 | 732.06 |
| 1985-06-04 | 927 | 930 | 916 | 921 | 596,000 | 734.45 |
| 1985-06-03 | 925 | 928 | 915 | 920 | 720,000 | 733.65 |
| 1985-06-01 | 925 | 929 | 915 | 915 | 321,000 | 729.67 |
| 1985-05-31 | 930 | 943 | 925 | 925 | 564,000 | 737.64 |
| 1985-05-30 | 920 | 930 | 915 | 921 | 622,000 | 734.45 |
| 1985-05-29 | 921 | 927 | 919 | 921 | 419,000 | 734.45 |
| 1985-05-28 | 915 | 919 | 910 | 910 | 396,000 | 725.68 |
| 1985-05-27 | 922 | 922 | 915 | 915 | 261,000 | 729.67 |
| 1985-05-25 | 916 | 926 | 915 | 915 | 439,000 | 729.67 |
| 1985-05-24 | 911 | 924 | 911 | 916 | 248,000 | 730.46 |
| 1985-05-23 | 915 | 925 | 912 | 912 | 352,000 | 727.27 |
| 1985-05-22 | 916 | 929 | 915 | 915 | 837,000 | 729.67 |
| 1985-05-21 | 913 | 929 | 913 | 916 | 511,000 | 730.46 |
| 1985-05-20 | 920 | 924 | 912 | 913 | 434,000 | 728.07 |
| 1985-05-18 | 924 | 928 | 916 | 920 | 314,000 | 733.65 |
| 1985-05-17 | 920 | 930 | 920 | 924 | 1,219,000 | 736.84 |
| 1985-05-16 | 933 | 935 | 916 | 920 | 1,038,000 | 733.65 |
| 1985-05-15 | 925 | 955 | 922 | 943 | 925,000 | 751.99 |
| 1985-05-14 | 930 | 939 | 911 | 930 | 518,000 | 741.63 |
| 1985-05-13 | 950 | 953 | 930 | 930 | 204,000 | 741.63 |
| 1985-05-10 | 961 | 962 | 940 | 940 | 598,000 | 749.60 |
| 1985-05-09 | 937 | 958 | 937 | 955 | 1,041,000 | 761.56 |
| 1985-05-08 | 931 | 939 | 926 | 935 | 620,000 | 745.61 |
| 1985-05-07 | 960 | 964 | 940 | 941 | 390,000 | 750.40 |
| 1985-05-04 | 975 | 976 | 955 | 970 | 706,000 | 773.53 |
| 1985-05-02 | 958 | 992 | 958 | 982 | 5,698,999 | 783.09 |
| 1985-05-01 | 935 | 960 | 925 | 954 | 1,782,000 | 760.77 |
| 1985-04-30 | 945 | 954 | 935 | 943 | 984,000 | 751.99 |
| 1985-04-27 | 929 | 950 | 925 | 949 | 851,000 | 756.78 |
| 1985-04-26 | 889 | 910 | 888 | 900 | 728,000 | 717.70 |
| 1985-04-25 | 879 | 888 | 877 | 886 | 584,000 | 706.54 |
| 1985-04-24 | 875 | 890 | 875 | 889 | 813,000 | 708.93 |
| 1985-04-23 | 890 | 890 | 872 | 872 | 386,000 | 695.38 |
| 1985-04-22 | 900 | 904 | 890 | 890 | 324,000 | 709.73 |
| 1985-04-20 | 880 | 900 | 880 | 900 | 335,000 | 717.70 |
| 1985-04-19 | 893 | 900 | 888 | 890 | 967,000 | 709.73 |
| 1985-04-18 | 928 | 928 | 891 | 903 | 1,409,000 | 720.10 |
| 1985-04-17 | 928 | 934 | 926 | 930 | 834,000 | 741.63 |
| 1985-04-16 | 970 | 970 | 909 | 925 | 1,420,000 | 737.64 |
| 1985-04-15 | 986 | 988 | 971 | 971 | 1,258,000 | 774.32 |
| 1985-04-12 | 986 | 990 | 976 | 986 | 1,112,000 | 786.28 |
| 1985-04-11 | 1,010 | 1,040 | 985 | 986 | 5,598,999 | 786.28 |
| 1985-04-10 | 998 | 1,010 | 985 | 1,000 | 5,934,999 | 797.45 |
| 1985-04-09 | 970 | 995 | 970 | 988 | 2,180,000 | 787.88 |
| 1985-04-08 | 960 | 976 | 955 | 965 | 462,000 | 769.54 |
| 1985-04-06 | 950 | 960 | 950 | 950 | 151,000 | 757.58 |
| 1985-04-05 | 950 | 965 | 940 | 960 | 589,000 | 765.55 |
| 1985-04-04 | 950 | 950 | 935 | 940 | 463,000 | 749.60 |
| 1985-04-03 | 962 | 978 | 950 | 950 | 796,000 | 757.58 |
| 1985-04-02 | 989 | 989 | 960 | 960 | 946,000 | 765.55 |
| 1985-04-01 | 974 | 1,010 | 974 | 985 | 1,211,000 | 785.49 |
| 1985-03-30 | 984 | 997 | 963 | 964 | 779,000 | 768.74 |
| 1985-03-29 | 1,020 | 1,040 | 981 | 994 | 7,145,999 | 792.66 |
| 1985-03-28 | 959 | 1,020 | 950 | 1,010 | 5,261,999 | 805.42 |
| 1985-03-27 | 950 | 979 | 940 | 979 | 2,307,000 | 780.70 |
| 1985-03-26 | 934 | 949 | 925 | 930 | 1,165,000 | 741.63 |
| 1985-03-25 | 906 | 925 | 905 | 924 | 342,000 | 736.84 |
| 1985-03-23 | 895 | 902 | 895 | 896 | 216,000 | 714.51 |
| 1985-03-22 | 901 | 910 | 899 | 905 | 446,000 | 721.69 |
| 1985-03-20 | 916 | 918 | 901 | 901 | 627,000 | 718.50 |
| 1985-03-19 | 921 | 925 | 918 | 918 | 400,000 | 732.06 |
| 1985-03-18 | 957 | 960 | 915 | 923 | 542,000 | 736.05 |
| 1985-03-16 | 912 | 953 | 910 | 953 | 650,000 | 759.97 |
| 1985-03-15 | 913 | 928 | 913 | 915 | 539,000 | 729.67 |
| 1985-03-14 | 925 | 930 | 915 | 916 | 822,000 | 730.46 |
| 1985-03-13 | 955 | 960 | 915 | 925 | 1,633,000 | 737.64 |
| 1985-03-12 | 955 | 975 | 946 | 955 | 1,841,000 | 761.56 |
| 1985-03-11 | 1,000 | 1,010 | 961 | 965 | 2,248,000 | 769.54 |
| 1985-03-08 | 981 | 1,010 | 972 | 995 | 5,426,999 | 793.46 |
| 1985-03-07 | 1,010 | 1,080 | 995 | 995 | 18,025,998 | 793.46 |
| 1985-03-06 | 921 | 1,030 | 910 | 1,030 | 12,111,999 | 821.37 |
| 1985-03-05 | 927 | 927 | 913 | 925 | 2,433,000 | 737.64 |
| 1985-03-04 | 938 | 947 | 921 | 927 | 5,903,999 | 739.23 |
| 1985-03-02 | 900 | 930 | 898 | 928 | 4,733,999 | 740.03 |
| 1985-03-01 | 845 | 902 | 840 | 889 | 3,422,000 | 708.93 |
| 1985-02-28 | 833 | 850 | 831 | 845 | 350,000 | 673.84 |
| 1985-02-27 | 839 | 840 | 830 | 835 | 395,000 | 665.87 |
| 1985-02-26 | 840 | 845 | 831 | 840 | 427,000 | 669.86 |
| 1985-02-25 | 832 | 845 | 832 | 838 | 273,000 | 668.26 |
| 1985-02-23 | 839 | 839 | 830 | 833 | 413,000 | 664.27 |
| 1985-02-22 | 835 | 850 | 835 | 841 | 270,000 | 670.65 |
| 1985-02-21 | 830 | 836 | 830 | 835 | 399,000 | 665.87 |
| 1985-02-20 | 837 | 840 | 830 | 840 | 349,000 | 669.86 |
| 1985-02-19 | 839 | 840 | 837 | 837 | 159,000 | 667.46 |
| 1985-02-18 | 837 | 840 | 835 | 836 | 187,000 | 666.67 |
| 1985-02-16 | 842 | 842 | 830 | 835 | 100,000 | 665.87 |
| 1985-02-15 | 855 | 862 | 830 | 835 | 335,000 | 665.87 |
| 1985-02-14 | 870 | 870 | 860 | 865 | 347,000 | 689.79 |
| 1985-02-13 | 870 | 870 | 863 | 865 | 412,000 | 689.79 |
| 1985-02-12 | 860 | 870 | 855 | 870 | 339,000 | 693.78 |
| 1985-02-08 | 860 | 860 | 850 | 857 | 457,000 | 683.41 |
| 1985-02-07 | 855 | 860 | 850 | 855 | 816,000 | 681.82 |
| 1985-02-06 | 871 | 875 | 848 | 855 | 1,911,000 | 681.82 |
| 1985-02-05 | 821 | 828 | 820 | 821 | 438,000 | 654.71 |
| 1985-02-04 | 825 | 840 | 820 | 821 | 318,000 | 654.71 |
| 1985-02-02 | 825 | 833 | 825 | 825 | 459,000 | 657.90 |
| 1985-02-01 | 835 | 840 | 830 | 830 | 363,000 | 661.88 |
| 1985-01-31 | 838 | 840 | 835 | 835 | 362,000 | 665.87 |
| 1985-01-30 | 850 | 852 | 840 | 840 | 142,000 | 669.86 |
| 1985-01-29 | 836 | 850 | 836 | 845 | 217,000 | 673.84 |
| 1985-01-28 | 835 | 845 | 833 | 840 | 280,000 | 669.86 |
| 1985-01-26 | 835 | 840 | 833 | 835 | 76,000 | 665.87 |
| 1985-01-25 | 841 | 841 | 831 | 840 | 1,526,000 | 669.86 |
| 1985-01-24 | 838 | 842 | 838 | 841 | 140,000 | 670.65 |
| 1985-01-23 | 839 | 849 | 833 | 833 | 537,000 | 664.27 |
| 1985-01-22 | 857 | 857 | 841 | 849 | 441,000 | 677.03 |
| 1985-01-21 | 841 | 847 | 838 | 847 | 95,000 | 675.44 |
| 1985-01-19 | 844 | 847 | 838 | 841 | 213,000 | 670.65 |
| 1985-01-18 | 841 | 842 | 830 | 840 | 208,000 | 669.86 |
| 1985-01-17 | 852 | 852 | 840 | 845 | 496,000 | 673.84 |
| 1985-01-16 | 858 | 860 | 850 | 852 | 1,009,000 | 679.43 |
| 1985-01-14 | 859 | 865 | 859 | 863 | 107,000 | 688.20 |
| 1985-01-11 | 863 | 866 | 856 | 858 | 187,000 | 684.21 |
| 1985-01-10 | 857 | 870 | 857 | 866 | 222,000 | 690.59 |
| 1985-01-09 | 855 | 857 | 852 | 857 | 307,000 | 683.41 |
| 1985-01-08 | 846 | 857 | 846 | 857 | 132,000 | 683.41 |
| 1985-01-07 | 843 | 855 | 843 | 850 | 150,000 | 677.83 |
| 1985-01-05 | 840 | 849 | 840 | 841 | 122,000 | 670.65 |
| 1985-01-04 | 850 | 850 | 841 | 850 | 154,000 | 677.83 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
