4202 (株)ダイセル 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 | 489 | 494 | 489 | 494 | 151,000 | 494 |
| 1985-12-27 | 497 | 497 | 487 | 493 | 267,000 | 493 |
| 1985-12-26 | 505 | 505 | 494 | 500 | 746,000 | 500 |
| 1985-12-25 | 511 | 511 | 503 | 503 | 159,000 | 503 |
| 1985-12-24 | 501 | 501 | 494 | 501 | 279,000 | 501 |
| 1985-12-23 | 501 | 503 | 501 | 501 | 78,000 | 501 |
| 1985-12-21 | 501 | 503 | 501 | 501 | 268,000 | 501 |
| 1985-12-20 | 514 | 515 | 505 | 505 | 333,000 | 505 |
| 1985-12-19 | 501 | 520 | 501 | 515 | 1,035,000 | 515 |
| 1985-12-18 | 501 | 505 | 500 | 503 | 390,000 | 503 |
| 1985-12-17 | 502 | 505 | 499 | 500 | 520,000 | 500 |
| 1985-12-16 | 501 | 507 | 501 | 502 | 372,000 | 502 |
| 1985-12-13 | 509 | 509 | 500 | 500 | 511,000 | 500 |
| 1985-12-12 | 511 | 511 | 496 | 508 | 2,111,000 | 508 |
| 1985-12-11 | 482 | 484 | 473 | 476 | 1,000,000 | 476 |
| 1985-12-10 | 486 | 486 | 483 | 485 | 193,000 | 485 |
| 1985-12-09 | 484 | 486 | 481 | 484 | 161,000 | 484 |
| 1985-12-07 | 482 | 485 | 480 | 485 | 168,000 | 485 |
| 1985-12-06 | 491 | 499 | 480 | 492 | 323,000 | 492 |
| 1985-12-05 | 500 | 500 | 496 | 496 | 258,000 | 496 |
| 1985-12-04 | 500 | 503 | 499 | 500 | 283,000 | 500 |
| 1985-12-03 | 500 | 507 | 496 | 505 | 178,000 | 505 |
| 1985-12-02 | 498 | 503 | 491 | 491 | 141,000 | 491 |
| 1985-11-30 | 490 | 500 | 490 | 495 | 43,000 | 495 |
| 1985-11-29 | 505 | 505 | 493 | 495 | 164,000 | 495 |
| 1985-11-28 | 507 | 513 | 500 | 503 | 456,000 | 503 |
| 1985-11-27 | 477 | 517 | 477 | 517 | 743,000 | 517 |
| 1985-11-26 | 477 | 477 | 472 | 476 | 251,000 | 476 |
| 1985-11-25 | 475 | 478 | 472 | 474 | 160,000 | 474 |
| 1985-11-22 | 475 | 476 | 467 | 470 | 370,000 | 470 |
| 1985-11-21 | 477 | 477 | 473 | 473 | 277,000 | 473 |
| 1985-11-20 | 479 | 483 | 473 | 473 | 778,000 | 473 |
| 1985-11-19 | 479 | 480 | 475 | 475 | 83,000 | 475 |
| 1985-11-18 | 477 | 483 | 477 | 483 | 88,000 | 483 |
| 1985-11-16 | 473 | 479 | 473 | 477 | 120,000 | 477 |
| 1985-11-15 | 465 | 475 | 465 | 475 | 274,000 | 475 |
| 1985-11-14 | 463 | 466 | 461 | 463 | 193,000 | 463 |
| 1985-11-13 | 468 | 470 | 463 | 463 | 397,000 | 463 |
| 1985-11-12 | 467 | 478 | 465 | 467 | 879,000 | 467 |
| 1985-11-11 | 465 | 474 | 465 | 465 | 676,000 | 465 |
| 1985-11-08 | 470 | 470 | 460 | 462 | 803,000 | 462 |
| 1985-11-07 | 485 | 487 | 471 | 475 | 723,000 | 475 |
| 1985-11-06 | 515 | 524 | 500 | 500 | 484,000 | 500 |
| 1985-11-05 | 497 | 510 | 497 | 505 | 245,000 | 505 |
| 1985-11-02 | 500 | 503 | 500 | 502 | 110,000 | 502 |
| 1985-11-01 | 500 | 500 | 495 | 500 | 192,000 | 500 |
| 1985-10-31 | 501 | 508 | 495 | 496 | 176,000 | 496 |
| 1985-10-30 | 499 | 510 | 496 | 510 | 224,000 | 510 |
| 1985-10-29 | 515 | 522 | 500 | 500 | 353,000 | 500 |
| 1985-10-28 | 510 | 520 | 510 | 513 | 367,000 | 513 |
| 1985-10-26 | 493 | 500 | 492 | 495 | 31,000 | 495 |
| 1985-10-25 | 490 | 500 | 490 | 492 | 265,000 | 492 |
| 1985-10-24 | 484 | 487 | 484 | 487 | 163,000 | 487 |
| 1985-10-23 | 494 | 494 | 484 | 485 | 379,000 | 485 |
| 1985-10-22 | 500 | 500 | 491 | 491 | 154,000 | 491 |
| 1985-10-21 | 505 | 505 | 500 | 500 | 40,000 | 500 |
| 1985-10-19 | 505 | 505 | 495 | 505 | 69,000 | 505 |
| 1985-10-18 | 508 | 513 | 505 | 508 | 159,000 | 508 |
| 1985-10-17 | 500 | 509 | 500 | 505 | 160,000 | 505 |
| 1985-10-16 | 490 | 494 | 487 | 490 | 458,000 | 490 |
| 1985-10-15 | 490 | 494 | 486 | 494 | 94,000 | 494 |
| 1985-10-14 | 495 | 497 | 495 | 495 | 176,000 | 495 |
| 1985-10-11 | 490 | 496 | 490 | 496 | 355,000 | 496 |
| 1985-10-09 | 480 | 490 | 478 | 488 | 525,000 | 488 |
| 1985-10-08 | 472 | 481 | 472 | 479 | 416,000 | 479 |
| 1985-10-07 | 465 | 480 | 465 | 476 | 337,000 | 476 |
| 1985-10-05 | 465 | 469 | 463 | 468 | 103,000 | 468 |
| 1985-10-04 | 464 | 467 | 463 | 467 | 265,000 | 467 |
| 1985-10-03 | 463 | 465 | 460 | 463 | 199,000 | 463 |
| 1985-10-02 | 469 | 469 | 463 | 463 | 216,000 | 463 |
| 1985-10-01 | 466 | 475 | 466 | 473 | 171,000 | 473 |
| 1985-09-30 | 460 | 470 | 456 | 464 | 206,000 | 464 |
| 1985-09-28 | 451 | 463 | 450 | 455 | 292,000 | 455 |
| 1985-09-27 | 475 | 475 | 455 | 455 | 747,000 | 455 |
| 1985-09-26 | 486 | 490 | 460 | 465 | 806,000 | 465 |
| 1985-09-25 | 515 | 515 | 486 | 486 | 951,000 | 486 |
| 1985-09-24 | 509 | 511 | 507 | 509 | 790,000 | 509 |
| 1985-09-21 | 509 | 510 | 509 | 509 | 264,000 | 509 |
| 1985-09-20 | 510 | 513 | 507 | 513 | 657,000 | 513 |
| 1985-09-19 | 520 | 520 | 514 | 517 | 867,000 | 517 |
| 1985-09-18 | 521 | 525 | 520 | 523 | 174,000 | 523 |
| 1985-09-17 | 521 | 535 | 515 | 526 | 892,000 | 526 |
| 1985-09-13 | 528 | 528 | 521 | 521 | 200,000 | 521 |
| 1985-09-12 | 530 | 530 | 522 | 522 | 411,000 | 522 |
| 1985-09-11 | 526 | 535 | 526 | 535 | 112,000 | 535 |
| 1985-09-10 | 528 | 528 | 525 | 528 | 52,000 | 528 |
| 1985-09-09 | 527 | 528 | 520 | 528 | 41,000 | 528 |
| 1985-09-07 | 520 | 527 | 520 | 527 | 50,000 | 527 |
| 1985-09-06 | 519 | 523 | 519 | 520 | 133,000 | 520 |
| 1985-09-05 | 518 | 520 | 516 | 516 | 264,000 | 516 |
| 1985-09-04 | 519 | 527 | 518 | 518 | 202,000 | 518 |
| 1985-09-03 | 530 | 535 | 515 | 517 | 211,000 | 517 |
| 1985-09-02 | 541 | 541 | 530 | 533 | 315,000 | 533 |
| 1985-08-31 | 545 | 545 | 538 | 538 | 166,000 | 538 |
| 1985-08-30 | 543 | 550 | 543 | 545 | 216,000 | 545 |
| 1985-08-29 | 545 | 549 | 544 | 544 | 150,000 | 544 |
| 1985-08-28 | 545 | 550 | 545 | 545 | 266,000 | 545 |
| 1985-08-27 | 555 | 555 | 546 | 547 | 72,000 | 547 |
| 1985-08-26 | 553 | 565 | 553 | 555 | 46,000 | 555 |
| 1985-08-24 | 553 | 555 | 550 | 553 | 118,000 | 553 |
| 1985-08-23 | 546 | 553 | 545 | 546 | 65,000 | 546 |
| 1985-08-22 | 553 | 553 | 540 | 540 | 354,000 | 540 |
| 1985-08-21 | 550 | 554 | 550 | 551 | 82,000 | 551 |
| 1985-08-20 | 546 | 550 | 545 | 550 | 465,000 | 550 |
| 1985-08-19 | 550 | 550 | 547 | 547 | 74,000 | 547 |
| 1985-08-17 | 549 | 550 | 546 | 550 | 53,000 | 550 |
| 1985-08-16 | 548 | 549 | 545 | 545 | 263,000 | 545 |
| 1985-08-15 | 550 | 555 | 540 | 548 | 345,000 | 548 |
| 1985-08-14 | 550 | 550 | 548 | 550 | 52,000 | 550 |
| 1985-08-13 | 550 | 550 | 542 | 550 | 97,000 | 550 |
| 1985-08-12 | 545 | 550 | 545 | 550 | 103,000 | 550 |
| 1985-08-09 | 559 | 559 | 545 | 545 | 221,000 | 545 |
| 1985-08-08 | 555 | 559 | 555 | 555 | 57,000 | 555 |
| 1985-08-07 | 555 | 565 | 555 | 555 | 114,000 | 555 |
| 1985-08-06 | 556 | 565 | 555 | 565 | 50,000 | 565 |
| 1985-08-05 | 551 | 555 | 551 | 555 | 23,000 | 555 |
| 1985-08-03 | 551 | 560 | 551 | 560 | 29,000 | 560 |
| 1985-08-02 | 558 | 560 | 551 | 560 | 83,000 | 560 |
| 1985-08-01 | 545 | 560 | 545 | 560 | 150,000 | 560 |
| 1985-07-31 | 520 | 535 | 517 | 535 | 183,000 | 535 |
| 1985-07-30 | 536 | 537 | 525 | 526 | 109,000 | 526 |
| 1985-07-29 | 540 | 550 | 537 | 537 | 219,000 | 537 |
| 1985-07-27 | 549 | 549 | 543 | 543 | 197,000 | 543 |
| 1985-07-26 | 556 | 560 | 545 | 545 | 525,000 | 545 |
| 1985-07-25 | 551 | 565 | 551 | 553 | 40,000 | 553 |
| 1985-07-24 | 550 | 553 | 550 | 553 | 214,000 | 553 |
| 1985-07-23 | 560 | 560 | 552 | 553 | 94,000 | 553 |
| 1985-07-22 | 558 | 568 | 558 | 560 | 55,000 | 560 |
| 1985-07-20 | 550 | 558 | 550 | 558 | 159,000 | 558 |
| 1985-07-19 | 553 | 559 | 553 | 555 | 387,000 | 555 |
| 1985-07-18 | 552 | 555 | 550 | 550 | 321,000 | 550 |
| 1985-07-17 | 556 | 570 | 552 | 560 | 285,000 | 560 |
| 1985-07-16 | 555 | 555 | 546 | 550 | 252,000 | 550 |
| 1985-07-15 | 560 | 561 | 545 | 555 | 322,000 | 555 |
| 1985-07-12 | 575 | 577 | 554 | 561 | 479,000 | 561 |
| 1985-07-11 | 594 | 600 | 570 | 575 | 887,000 | 575 |
| 1985-07-10 | 606 | 606 | 590 | 598 | 495,000 | 598 |
| 1985-07-09 | 611 | 612 | 604 | 604 | 737,000 | 604 |
| 1985-07-08 | 610 | 614 | 605 | 610 | 305,000 | 610 |
| 1985-07-06 | 610 | 613 | 600 | 604 | 152,000 | 604 |
| 1985-07-05 | 601 | 617 | 598 | 608 | 712,000 | 608 |
| 1985-07-04 | 614 | 615 | 603 | 608 | 299,000 | 608 |
| 1985-07-03 | 619 | 619 | 606 | 610 | 650,000 | 610 |
| 1985-07-02 | 620 | 620 | 607 | 612 | 1,134,000 | 612 |
| 1985-07-01 | 604 | 632 | 604 | 623 | 4,225,000 | 623 |
| 1985-06-29 | 595 | 614 | 595 | 614 | 1,647,000 | 614 |
| 1985-06-28 | 599 | 599 | 582 | 589 | 507,000 | 589 |
| 1985-06-27 | 599 | 599 | 585 | 596 | 1,110,000 | 596 |
| 1985-06-26 | 583 | 592 | 582 | 591 | 675,000 | 591 |
| 1985-06-25 | 575 | 580 | 573 | 573 | 112,000 | 573 |
| 1985-06-24 | 584 | 590 | 571 | 577 | 249,000 | 577 |
| 1985-06-22 | 590 | 590 | 583 | 585 | 334,000 | 585 |
| 1985-06-21 | 580 | 594 | 577 | 589 | 675,000 | 589 |
| 1985-06-20 | 588 | 593 | 575 | 575 | 932,000 | 575 |
| 1985-06-19 | 600 | 600 | 587 | 598 | 653,000 | 598 |
| 1985-06-18 | 600 | 605 | 586 | 600 | 1,417,000 | 600 |
| 1985-06-17 | 588 | 604 | 580 | 600 | 2,216,000 | 600 |
| 1985-06-15 | 575 | 581 | 572 | 580 | 1,012,000 | 580 |
| 1985-06-14 | 558 | 572 | 555 | 571 | 713,000 | 571 |
| 1985-06-13 | 553 | 561 | 553 | 558 | 379,000 | 558 |
| 1985-06-12 | 561 | 564 | 550 | 550 | 744,000 | 550 |
| 1985-06-11 | 536 | 562 | 536 | 559 | 261,000 | 559 |
| 1985-06-10 | 546 | 553 | 531 | 535 | 315,000 | 535 |
| 1985-06-07 | 562 | 564 | 553 | 556 | 186,000 | 556 |
| 1985-06-06 | 569 | 570 | 561 | 565 | 427,000 | 565 |
| 1985-06-05 | 553 | 576 | 549 | 575 | 2,119,000 | 575 |
| 1985-06-04 | 522 | 550 | 522 | 549 | 234,000 | 549 |
| 1985-06-03 | 530 | 530 | 521 | 521 | 229,000 | 521 |
| 1985-06-01 | 535 | 540 | 530 | 530 | 166,000 | 530 |
| 1985-05-31 | 549 | 550 | 540 | 550 | 694,000 | 550 |
| 1985-05-30 | 550 | 550 | 541 | 547 | 174,000 | 547 |
| 1985-05-29 | 531 | 550 | 527 | 550 | 668,000 | 550 |
| 1985-05-28 | 538 | 540 | 526 | 526 | 201,000 | 526 |
| 1985-05-27 | 538 | 545 | 537 | 543 | 143,000 | 543 |
| 1985-05-25 | 549 | 549 | 525 | 535 | 411,000 | 535 |
| 1985-05-24 | 551 | 551 | 545 | 550 | 519,000 | 550 |
| 1985-05-23 | 545 | 554 | 545 | 550 | 678,000 | 550 |
| 1985-05-22 | 544 | 548 | 544 | 545 | 278,000 | 545 |
| 1985-05-21 | 535 | 549 | 535 | 540 | 353,000 | 540 |
| 1985-05-20 | 526 | 531 | 526 | 530 | 357,000 | 530 |
| 1985-05-18 | 527 | 528 | 526 | 526 | 160,000 | 526 |
| 1985-05-17 | 532 | 540 | 528 | 529 | 136,000 | 529 |
| 1985-05-16 | 542 | 542 | 526 | 526 | 327,000 | 526 |
| 1985-05-15 | 546 | 550 | 542 | 545 | 174,000 | 545 |
| 1985-05-14 | 549 | 555 | 542 | 551 | 313,000 | 551 |
| 1985-05-13 | 542 | 543 | 541 | 541 | 66,000 | 541 |
| 1985-05-10 | 549 | 549 | 536 | 539 | 76,000 | 539 |
| 1985-05-09 | 541 | 546 | 541 | 544 | 76,000 | 544 |
| 1985-05-08 | 550 | 555 | 541 | 541 | 116,000 | 541 |
| 1985-05-07 | 548 | 560 | 540 | 551 | 80,000 | 551 |
| 1985-05-04 | 548 | 550 | 538 | 538 | 88,000 | 538 |
| 1985-05-02 | 531 | 542 | 531 | 542 | 191,000 | 542 |
| 1985-05-01 | 555 | 555 | 550 | 550 | 95,000 | 550 |
| 1985-04-30 | 565 | 565 | 555 | 560 | 63,000 | 560 |
| 1985-04-27 | 560 | 560 | 555 | 555 | 64,000 | 555 |
| 1985-04-26 | 551 | 559 | 550 | 550 | 120,000 | 550 |
| 1985-04-25 | 548 | 564 | 545 | 550 | 97,000 | 550 |
| 1985-04-24 | 535 | 550 | 535 | 548 | 82,000 | 548 |
| 1985-04-23 | 529 | 535 | 528 | 535 | 157,000 | 535 |
| 1985-04-22 | 521 | 535 | 520 | 528 | 648,000 | 528 |
| 1985-04-20 | 520 | 530 | 510 | 520 | 570,000 | 520 |
| 1985-04-19 | 550 | 550 | 540 | 540 | 145,000 | 540 |
| 1985-04-18 | 563 | 565 | 550 | 550 | 178,000 | 550 |
| 1985-04-17 | 552 | 577 | 552 | 573 | 191,000 | 573 |
| 1985-04-16 | 580 | 580 | 570 | 572 | 227,000 | 572 |
| 1985-04-15 | 577 | 581 | 577 | 581 | 226,000 | 581 |
| 1985-04-12 | 590 | 590 | 580 | 580 | 177,000 | 580 |
| 1985-04-11 | 591 | 592 | 585 | 585 | 160,000 | 585 |
| 1985-04-10 | 591 | 592 | 588 | 590 | 113,000 | 590 |
| 1985-04-09 | 586 | 591 | 585 | 591 | 79,000 | 591 |
| 1985-04-08 | 591 | 592 | 585 | 585 | 42,000 | 585 |
| 1985-04-06 | 589 | 589 | 586 | 586 | 29,000 | 586 |
| 1985-04-05 | 591 | 594 | 582 | 584 | 174,000 | 584 |
| 1985-04-04 | 590 | 590 | 580 | 581 | 462,000 | 581 |
| 1985-04-03 | 589 | 593 | 581 | 589 | 173,000 | 589 |
| 1985-04-02 | 585 | 590 | 580 | 589 | 265,000 | 589 |
| 1985-04-01 | 577 | 585 | 577 | 581 | 127,000 | 581 |
| 1985-03-30 | 581 | 585 | 568 | 580 | 214,000 | 580 |
| 1985-03-29 | 600 | 600 | 591 | 591 | 273,000 | 591 |
| 1985-03-28 | 585 | 601 | 584 | 598 | 552,000 | 598 |
| 1985-03-27 | 585 | 585 | 570 | 580 | 569,000 | 580 |
| 1985-03-26 | 628 | 635 | 626 | 635 | 735,000 | 577.27 |
| 1985-03-25 | 629 | 637 | 629 | 629 | 485,000 | 571.82 |
| 1985-03-23 | 626 | 649 | 626 | 629 | 424,000 | 571.82 |
| 1985-03-22 | 618 | 628 | 618 | 625 | 197,000 | 568.18 |
| 1985-03-20 | 618 | 619 | 617 | 619 | 150,000 | 562.73 |
| 1985-03-19 | 616 | 620 | 615 | 619 | 172,000 | 562.73 |
| 1985-03-18 | 620 | 620 | 615 | 616 | 162,000 | 560 |
| 1985-03-16 | 620 | 621 | 615 | 621 | 249,000 | 564.55 |
| 1985-03-15 | 628 | 628 | 616 | 622 | 310,000 | 565.46 |
| 1985-03-14 | 610 | 615 | 608 | 608 | 118,000 | 552.73 |
| 1985-03-13 | 606 | 611 | 605 | 610 | 93,000 | 554.55 |
| 1985-03-12 | 615 | 615 | 605 | 605 | 131,000 | 550 |
| 1985-03-11 | 613 | 613 | 601 | 605 | 127,000 | 550 |
| 1985-03-08 | 605 | 607 | 599 | 607 | 116,000 | 551.82 |
| 1985-03-07 | 605 | 609 | 601 | 605 | 261,000 | 550 |
| 1985-03-06 | 612 | 612 | 605 | 605 | 243,000 | 550 |
| 1985-03-05 | 614 | 615 | 610 | 613 | 193,000 | 557.27 |
| 1985-03-04 | 620 | 620 | 608 | 612 | 143,000 | 556.36 |
| 1985-03-02 | 625 | 629 | 620 | 622 | 330,000 | 565.46 |
| 1985-03-01 | 585 | 625 | 585 | 617 | 335,000 | 560.91 |
| 1985-02-28 | 585 | 595 | 583 | 591 | 329,000 | 537.27 |
| 1985-02-27 | 586 | 588 | 582 | 588 | 248,000 | 534.55 |
| 1985-02-26 | 591 | 595 | 589 | 589 | 215,000 | 535.46 |
| 1985-02-25 | 597 | 597 | 592 | 595 | 170,000 | 540.91 |
| 1985-02-23 | 591 | 600 | 590 | 599 | 41,000 | 544.55 |
| 1985-02-22 | 591 | 597 | 589 | 589 | 237,000 | 535.46 |
| 1985-02-21 | 590 | 599 | 588 | 599 | 93,000 | 544.55 |
| 1985-02-20 | 596 | 599 | 590 | 599 | 246,000 | 544.55 |
| 1985-02-19 | 595 | 597 | 591 | 591 | 335,000 | 537.27 |
| 1985-02-18 | 597 | 600 | 588 | 597 | 264,000 | 542.73 |
| 1985-02-16 | 597 | 601 | 597 | 597 | 36,000 | 542.73 |
| 1985-02-15 | 602 | 602 | 590 | 595 | 336,000 | 540.91 |
| 1985-02-14 | 599 | 602 | 598 | 602 | 310,000 | 547.27 |
| 1985-02-13 | 600 | 600 | 594 | 599 | 290,000 | 544.55 |
| 1985-02-12 | 592 | 600 | 590 | 600 | 127,000 | 545.46 |
| 1985-02-08 | 598 | 600 | 591 | 591 | 194,000 | 537.27 |
| 1985-02-07 | 590 | 602 | 590 | 595 | 194,000 | 540.91 |
| 1985-02-06 | 600 | 600 | 586 | 586 | 319,000 | 532.73 |
| 1985-02-05 | 607 | 610 | 600 | 609 | 402,000 | 553.64 |
| 1985-02-04 | 609 | 614 | 601 | 614 | 162,000 | 558.18 |
| 1985-02-02 | 600 | 605 | 600 | 600 | 112,000 | 545.46 |
| 1985-02-01 | 595 | 608 | 590 | 598 | 213,000 | 543.64 |
| 1985-01-31 | 606 | 615 | 605 | 605 | 417,000 | 550 |
| 1985-01-30 | 600 | 610 | 597 | 610 | 437,000 | 554.55 |
| 1985-01-29 | 592 | 600 | 592 | 595 | 166,000 | 540.91 |
| 1985-01-28 | 607 | 615 | 580 | 582 | 230,000 | 529.09 |
| 1985-01-26 | 617 | 620 | 610 | 612 | 207,000 | 556.36 |
| 1985-01-25 | 598 | 630 | 597 | 617 | 663,000 | 560.91 |
| 1985-01-24 | 590 | 591 | 578 | 588 | 710,000 | 534.55 |
| 1985-01-23 | 598 | 598 | 591 | 592 | 981,000 | 538.18 |
| 1985-01-22 | 597 | 604 | 595 | 599 | 817,000 | 544.55 |
| 1985-01-21 | 605 | 610 | 591 | 607 | 1,305,000 | 551.82 |
| 1985-01-19 | 618 | 620 | 595 | 609 | 1,161,000 | 553.64 |
| 1985-01-18 | 655 | 664 | 640 | 648 | 788,000 | 589.09 |
| 1985-01-17 | 651 | 659 | 649 | 659 | 720,000 | 599.09 |
| 1985-01-16 | 645 | 655 | 645 | 645 | 390,000 | 586.36 |
| 1985-01-14 | 641 | 655 | 641 | 652 | 188,000 | 592.73 |
| 1985-01-11 | 659 | 660 | 640 | 648 | 913,000 | 589.09 |
| 1985-01-10 | 644 | 660 | 644 | 654 | 900,000 | 594.55 |
| 1985-01-09 | 625 | 644 | 625 | 641 | 209,000 | 582.73 |
| 1985-01-08 | 640 | 640 | 632 | 640 | 239,000 | 581.82 |
| 1985-01-07 | 635 | 645 | 630 | 630 | 280,000 | 572.73 |
| 1985-01-05 | 628 | 640 | 628 | 638 | 288,000 | 580 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
