4203 住友ベークライト(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 | 505 | 510 | 497 | 510 | 49,000 | 1,214.29 |
| 1985-12-27 | 510 | 515 | 510 | 515 | 55,000 | 1,226.19 |
| 1985-12-26 | 510 | 510 | 505 | 510 | 40,000 | 1,214.29 |
| 1985-12-25 | 510 | 525 | 508 | 512 | 107,000 | 1,219.05 |
| 1985-12-24 | 505 | 510 | 505 | 510 | 97,000 | 1,214.29 |
| 1985-12-23 | 519 | 520 | 507 | 510 | 101,000 | 1,214.29 |
| 1985-12-21 | 519 | 525 | 511 | 520 | 95,000 | 1,238.10 |
| 1985-12-20 | 521 | 529 | 510 | 511 | 79,000 | 1,216.67 |
| 1985-12-19 | 530 | 530 | 520 | 521 | 188,000 | 1,240.48 |
| 1985-12-18 | 534 | 534 | 525 | 530 | 83,000 | 1,261.90 |
| 1985-12-17 | 537 | 543 | 534 | 535 | 900,000 | 1,273.81 |
| 1985-12-16 | 550 | 554 | 546 | 546 | 671,000 | 1,300 |
| 1985-12-13 | 539 | 548 | 537 | 548 | 715,000 | 1,304.76 |
| 1985-12-12 | 537 | 537 | 528 | 535 | 615,000 | 1,273.81 |
| 1985-12-11 | 532 | 537 | 521 | 530 | 1,043,000 | 1,261.90 |
| 1985-12-10 | 529 | 540 | 522 | 538 | 1,140,000 | 1,280.95 |
| 1985-12-09 | 496 | 520 | 496 | 518 | 354,000 | 1,233.33 |
| 1985-12-07 | 500 | 508 | 496 | 496 | 86,000 | 1,180.95 |
| 1985-12-06 | 523 | 524 | 502 | 510 | 793,000 | 1,214.29 |
| 1985-12-05 | 528 | 528 | 515 | 521 | 1,352,000 | 1,240.48 |
| 1985-12-04 | 490 | 508 | 490 | 508 | 1,150,000 | 1,209.52 |
| 1985-12-03 | 480 | 492 | 480 | 492 | 245,000 | 1,171.43 |
| 1985-12-02 | 477 | 480 | 475 | 480 | 34,000 | 1,142.86 |
| 1985-11-30 | 473 | 474 | 470 | 472 | 109,000 | 1,123.81 |
| 1985-11-29 | 485 | 486 | 478 | 478 | 153,000 | 1,138.10 |
| 1985-11-28 | 479 | 488 | 479 | 486 | 161,000 | 1,157.14 |
| 1985-11-27 | 480 | 480 | 469 | 470 | 58,000 | 1,119.05 |
| 1985-11-26 | 487 | 487 | 475 | 480 | 78,000 | 1,142.86 |
| 1985-11-25 | 491 | 492 | 486 | 488 | 96,000 | 1,161.90 |
| 1985-11-22 | 482 | 493 | 480 | 486 | 580,000 | 1,157.14 |
| 1985-11-21 | 470 | 484 | 470 | 480 | 314,000 | 1,142.86 |
| 1985-11-20 | 445 | 470 | 445 | 465 | 114,000 | 1,107.14 |
| 1985-11-19 | 449 | 449 | 445 | 446 | 28,000 | 1,061.90 |
| 1985-11-18 | 442 | 451 | 442 | 445 | 46,000 | 1,059.52 |
| 1985-11-16 | 441 | 444 | 441 | 441 | 35,000 | 1,050 |
| 1985-11-15 | 441 | 447 | 441 | 441 | 55,000 | 1,050 |
| 1985-11-14 | 452 | 452 | 440 | 441 | 81,000 | 1,050 |
| 1985-11-13 | 453 | 460 | 453 | 460 | 25,000 | 1,095.24 |
| 1985-11-12 | 455 | 455 | 451 | 451 | 48,000 | 1,073.81 |
| 1985-11-11 | 450 | 455 | 450 | 451 | 33,000 | 1,073.81 |
| 1985-11-08 | 455 | 455 | 449 | 455 | 64,000 | 1,083.33 |
| 1985-11-07 | 463 | 464 | 450 | 450 | 211,000 | 1,071.43 |
| 1985-11-06 | 468 | 468 | 460 | 460 | 104,000 | 1,095.24 |
| 1985-11-05 | 470 | 470 | 465 | 469 | 43,000 | 1,116.67 |
| 1985-11-02 | 469 | 474 | 461 | 465 | 134,000 | 1,107.14 |
| 1985-11-01 | 480 | 485 | 470 | 474 | 340,000 | 1,128.57 |
| 1985-10-31 | 472 | 480 | 471 | 480 | 205,000 | 1,142.86 |
| 1985-10-30 | 469 | 470 | 465 | 470 | 145,000 | 1,119.05 |
| 1985-10-29 | 472 | 474 | 467 | 468 | 298,000 | 1,114.29 |
| 1985-10-28 | 457 | 465 | 454 | 462 | 180,000 | 1,100 |
| 1985-10-26 | 455 | 455 | 450 | 454 | 86,000 | 1,080.95 |
| 1985-10-25 | 451 | 454 | 448 | 450 | 223,000 | 1,071.43 |
| 1985-10-24 | 447 | 448 | 445 | 448 | 84,000 | 1,066.67 |
| 1985-10-23 | 448 | 452 | 448 | 448 | 163,000 | 1,066.67 |
| 1985-10-22 | 446 | 448 | 445 | 448 | 109,000 | 1,066.67 |
| 1985-10-21 | 448 | 448 | 446 | 446 | 195,000 | 1,061.90 |
| 1985-10-19 | 450 | 450 | 448 | 448 | 114,000 | 1,066.67 |
| 1985-10-18 | 446 | 454 | 446 | 448 | 255,000 | 1,066.67 |
| 1985-10-17 | 442 | 452 | 442 | 448 | 327,000 | 1,066.67 |
| 1985-10-16 | 437 | 444 | 437 | 442 | 195,000 | 1,052.38 |
| 1985-10-15 | 435 | 443 | 435 | 437 | 163,000 | 1,040.48 |
| 1985-10-14 | 430 | 435 | 427 | 435 | 248,000 | 1,035.71 |
| 1985-10-11 | 422 | 432 | 422 | 430 | 213,000 | 1,023.81 |
| 1985-10-09 | 417 | 421 | 415 | 421 | 122,000 | 1,002.38 |
| 1985-10-08 | 420 | 422 | 413 | 415 | 152,000 | 988.10 |
| 1985-10-07 | 420 | 420 | 416 | 417 | 93,000 | 992.86 |
| 1985-10-05 | 412 | 415 | 411 | 415 | 52,000 | 988.10 |
| 1985-10-04 | 412 | 412 | 410 | 412 | 44,000 | 980.95 |
| 1985-10-03 | 407 | 423 | 407 | 412 | 122,000 | 980.95 |
| 1985-10-02 | 400 | 405 | 400 | 402 | 107,000 | 957.14 |
| 1985-10-01 | 400 | 400 | 395 | 400 | 124,000 | 952.38 |
| 1985-09-30 | 396 | 405 | 390 | 405 | 88,000 | 964.29 |
| 1985-09-28 | 400 | 401 | 396 | 396 | 49,000 | 942.86 |
| 1985-09-27 | 400 | 401 | 396 | 397 | 119,000 | 945.24 |
| 1985-09-26 | 410 | 410 | 390 | 400 | 230,000 | 952.38 |
| 1985-09-25 | 425 | 425 | 415 | 415 | 229,000 | 988.10 |
| 1985-09-24 | 424 | 432 | 420 | 420 | 194,000 | 1,000 |
| 1985-09-21 | 421 | 424 | 421 | 424 | 96,000 | 1,009.52 |
| 1985-09-20 | 425 | 426 | 422 | 425 | 295,000 | 1,011.90 |
| 1985-09-19 | 431 | 432 | 425 | 425 | 148,000 | 1,011.90 |
| 1985-09-18 | 432 | 433 | 430 | 430 | 89,000 | 1,023.81 |
| 1985-09-17 | 432 | 433 | 430 | 433 | 41,000 | 1,030.95 |
| 1985-09-13 | 430 | 433 | 430 | 432 | 47,000 | 1,028.57 |
| 1985-09-12 | 433 | 433 | 425 | 430 | 84,000 | 1,023.81 |
| 1985-09-11 | 425 | 431 | 424 | 430 | 126,000 | 1,023.81 |
| 1985-09-10 | 425 | 427 | 424 | 425 | 91,000 | 1,011.90 |
| 1985-09-09 | 425 | 426 | 424 | 425 | 87,000 | 1,011.90 |
| 1985-09-07 | 424 | 433 | 424 | 425 | 38,000 | 1,011.90 |
| 1985-09-06 | 423 | 424 | 420 | 424 | 96,000 | 1,009.52 |
| 1985-09-05 | 425 | 429 | 424 | 424 | 102,000 | 1,009.52 |
| 1985-09-04 | 429 | 430 | 425 | 428 | 106,000 | 1,019.05 |
| 1985-09-03 | 438 | 439 | 430 | 430 | 161,000 | 1,023.81 |
| 1985-09-02 | 440 | 441 | 433 | 439 | 188,000 | 1,045.24 |
| 1985-08-31 | 435 | 439 | 435 | 439 | 117,000 | 1,045.24 |
| 1985-08-30 | 437 | 439 | 435 | 435 | 46,000 | 1,035.71 |
| 1985-08-29 | 432 | 437 | 431 | 433 | 67,000 | 1,030.95 |
| 1985-08-28 | 430 | 430 | 427 | 430 | 62,000 | 1,023.81 |
| 1985-08-27 | 432 | 432 | 428 | 428 | 151,000 | 1,019.05 |
| 1985-08-26 | 434 | 435 | 431 | 433 | 93,000 | 1,030.95 |
| 1985-08-24 | 437 | 437 | 432 | 434 | 55,000 | 1,033.33 |
| 1985-08-23 | 436 | 437 | 431 | 437 | 104,000 | 1,040.48 |
| 1985-08-22 | 445 | 447 | 437 | 439 | 296,000 | 1,045.24 |
| 1985-08-21 | 441 | 449 | 440 | 445 | 52,000 | 1,059.52 |
| 1985-08-20 | 438 | 441 | 437 | 441 | 54,000 | 1,050 |
| 1985-08-19 | 438 | 440 | 438 | 440 | 27,000 | 1,047.62 |
| 1985-08-17 | 440 | 442 | 435 | 440 | 40,000 | 1,047.62 |
| 1985-08-16 | 440 | 444 | 438 | 440 | 77,000 | 1,047.62 |
| 1985-08-15 | 435 | 440 | 434 | 440 | 30,000 | 1,047.62 |
| 1985-08-14 | 431 | 438 | 431 | 434 | 43,000 | 1,033.33 |
| 1985-08-13 | 439 | 439 | 431 | 431 | 91,000 | 1,026.19 |
| 1985-08-12 | 435 | 438 | 435 | 438 | 122,000 | 1,042.86 |
| 1985-08-09 | 438 | 438 | 437 | 437 | 43,000 | 1,040.48 |
| 1985-08-08 | 440 | 440 | 435 | 437 | 44,000 | 1,040.48 |
| 1985-08-07 | 445 | 445 | 438 | 440 | 173,000 | 1,047.62 |
| 1985-08-06 | 444 | 445 | 444 | 445 | 148,000 | 1,059.52 |
| 1985-08-05 | 445 | 445 | 440 | 445 | 136,000 | 1,059.52 |
| 1985-08-03 | 451 | 454 | 451 | 454 | 40,000 | 1,080.95 |
| 1985-08-02 | 455 | 457 | 453 | 455 | 130,000 | 1,083.33 |
| 1985-08-01 | 455 | 456 | 450 | 450 | 101,000 | 1,071.43 |
| 1985-07-31 | 450 | 453 | 450 | 450 | 67,000 | 1,071.43 |
| 1985-07-30 | 450 | 450 | 450 | 450 | 64,000 | 1,071.43 |
| 1985-07-29 | 455 | 455 | 450 | 454 | 62,000 | 1,080.95 |
| 1985-07-26 | 430 | 442 | 430 | 440 | 266,000 | 1,047.62 |
| 1985-07-25 | 440 | 440 | 425 | 430 | 231,000 | 1,023.81 |
| 1985-07-24 | 466 | 468 | 459 | 459 | 272,000 | 1,092.86 |
| 1985-07-23 | 475 | 475 | 470 | 474 | 70,000 | 1,128.57 |
| 1985-07-22 | 485 | 485 | 482 | 483 | 202,000 | 1,150 |
| 1985-07-20 | 488 | 488 | 481 | 481 | 169,000 | 1,145.24 |
| 1985-07-19 | 491 | 495 | 488 | 488 | 161,000 | 1,161.90 |
| 1985-07-18 | 494 | 500 | 491 | 491 | 51,000 | 1,169.05 |
| 1985-07-17 | 491 | 495 | 491 | 491 | 106,000 | 1,169.05 |
| 1985-07-16 | 491 | 494 | 491 | 491 | 74,000 | 1,169.05 |
| 1985-07-15 | 495 | 498 | 491 | 491 | 62,000 | 1,169.05 |
| 1985-07-12 | 496 | 496 | 495 | 495 | 62,000 | 1,178.57 |
| 1985-07-11 | 500 | 505 | 495 | 495 | 148,000 | 1,178.57 |
| 1985-07-10 | 500 | 505 | 497 | 500 | 115,000 | 1,190.48 |
| 1985-07-09 | 505 | 505 | 495 | 495 | 133,000 | 1,178.57 |
| 1985-07-08 | 523 | 523 | 511 | 511 | 22,000 | 1,216.67 |
| 1985-07-06 | 520 | 529 | 520 | 525 | 36,000 | 1,250 |
| 1985-07-05 | 515 | 520 | 508 | 520 | 40,000 | 1,238.10 |
| 1985-07-04 | 506 | 515 | 506 | 508 | 43,000 | 1,209.52 |
| 1985-07-03 | 505 | 513 | 505 | 506 | 148,000 | 1,204.76 |
| 1985-07-02 | 505 | 505 | 501 | 505 | 101,000 | 1,202.38 |
| 1985-07-01 | 496 | 500 | 496 | 499 | 85,000 | 1,188.10 |
| 1985-06-29 | 492 | 496 | 492 | 496 | 41,000 | 1,180.95 |
| 1985-06-28 | 495 | 496 | 490 | 491 | 73,000 | 1,169.05 |
| 1985-06-27 | 490 | 496 | 490 | 496 | 129,000 | 1,180.95 |
| 1985-06-26 | 500 | 501 | 496 | 496 | 242,000 | 1,180.95 |
| 1985-06-25 | 500 | 505 | 500 | 503 | 83,000 | 1,197.62 |
| 1985-06-24 | 500 | 500 | 495 | 500 | 154,000 | 1,190.48 |
| 1985-06-22 | 488 | 490 | 485 | 486 | 122,000 | 1,157.14 |
| 1985-06-21 | 482 | 484 | 482 | 484 | 89,000 | 1,152.38 |
| 1985-06-20 | 495 | 499 | 480 | 481 | 269,000 | 1,145.24 |
| 1985-06-19 | 515 | 517 | 495 | 495 | 220,000 | 1,178.57 |
| 1985-06-18 | 515 | 522 | 515 | 517 | 303,000 | 1,230.95 |
| 1985-06-17 | 523 | 525 | 515 | 516 | 84,000 | 1,228.57 |
| 1985-06-15 | 522 | 525 | 522 | 523 | 47,000 | 1,245.24 |
| 1985-06-14 | 521 | 524 | 517 | 522 | 286,000 | 1,242.86 |
| 1985-06-13 | 525 | 526 | 525 | 525 | 72,000 | 1,250 |
| 1985-06-12 | 522 | 530 | 522 | 524 | 109,000 | 1,247.62 |
| 1985-06-11 | 520 | 526 | 520 | 520 | 147,000 | 1,238.10 |
| 1985-06-10 | 511 | 521 | 511 | 518 | 111,000 | 1,233.33 |
| 1985-06-07 | 525 | 530 | 516 | 520 | 703,000 | 1,238.10 |
| 1985-06-06 | 538 | 539 | 525 | 527 | 337,000 | 1,254.76 |
| 1985-06-05 | 528 | 538 | 528 | 538 | 54,000 | 1,280.95 |
| 1985-06-04 | 521 | 535 | 521 | 527 | 210,000 | 1,254.76 |
| 1985-06-03 | 531 | 540 | 520 | 522 | 171,000 | 1,242.86 |
| 1985-06-01 | 544 | 544 | 535 | 540 | 242,000 | 1,285.71 |
| 1985-05-31 | 547 | 547 | 545 | 545 | 102,000 | 1,297.62 |
| 1985-05-30 | 544 | 550 | 544 | 545 | 66,000 | 1,297.62 |
| 1985-05-29 | 540 | 550 | 540 | 545 | 156,000 | 1,297.62 |
| 1985-05-28 | 561 | 565 | 559 | 560 | 80,000 | 1,333.33 |
| 1985-05-27 | 569 | 569 | 565 | 566 | 105,000 | 1,347.62 |
| 1985-05-25 | 550 | 570 | 547 | 559 | 133,000 | 1,330.95 |
| 1985-05-24 | 550 | 553 | 547 | 547 | 143,000 | 1,302.38 |
| 1985-05-23 | 547 | 556 | 547 | 553 | 94,000 | 1,316.67 |
| 1985-05-22 | 547 | 547 | 540 | 547 | 158,000 | 1,302.38 |
| 1985-05-21 | 530 | 545 | 529 | 540 | 233,000 | 1,285.71 |
| 1985-05-20 | 523 | 525 | 523 | 525 | 179,000 | 1,250 |
| 1985-05-18 | 524 | 526 | 522 | 523 | 199,000 | 1,245.24 |
| 1985-05-17 | 530 | 535 | 522 | 522 | 242,000 | 1,242.86 |
| 1985-05-16 | 545 | 550 | 530 | 532 | 190,000 | 1,266.67 |
| 1985-05-15 | 555 | 555 | 548 | 550 | 116,000 | 1,309.52 |
| 1985-05-14 | 560 | 560 | 558 | 560 | 110,000 | 1,333.33 |
| 1985-05-13 | 560 | 561 | 558 | 558 | 98,000 | 1,328.57 |
| 1985-05-10 | 561 | 563 | 560 | 561 | 148,000 | 1,335.71 |
| 1985-05-09 | 564 | 564 | 561 | 563 | 603,000 | 1,340.48 |
| 1985-05-08 | 568 | 575 | 565 | 567 | 172,000 | 1,350 |
| 1985-05-07 | 567 | 570 | 565 | 569 | 234,000 | 1,354.76 |
| 1985-05-04 | 570 | 575 | 565 | 566 | 310,000 | 1,347.62 |
| 1985-05-02 | 567 | 575 | 565 | 575 | 309,000 | 1,369.05 |
| 1985-05-01 | 563 | 569 | 563 | 564 | 273,000 | 1,342.86 |
| 1985-04-30 | 570 | 572 | 570 | 572 | 118,000 | 1,361.90 |
| 1985-04-27 | 569 | 570 | 567 | 570 | 74,000 | 1,357.14 |
| 1985-04-26 | 570 | 575 | 566 | 569 | 165,000 | 1,354.76 |
| 1985-04-25 | 565 | 570 | 564 | 565 | 119,000 | 1,345.24 |
| 1985-04-24 | 564 | 568 | 564 | 564 | 131,000 | 1,342.86 |
| 1985-04-23 | 564 | 571 | 564 | 565 | 99,000 | 1,345.24 |
| 1985-04-22 | 570 | 573 | 563 | 564 | 156,000 | 1,342.86 |
| 1985-04-20 | 564 | 574 | 564 | 565 | 78,000 | 1,345.24 |
| 1985-04-19 | 563 | 569 | 562 | 563 | 192,000 | 1,340.48 |
| 1985-04-18 | 581 | 581 | 561 | 565 | 131,000 | 1,345.24 |
| 1985-04-17 | 570 | 575 | 566 | 575 | 384,000 | 1,369.05 |
| 1985-04-16 | 599 | 599 | 570 | 580 | 297,000 | 1,380.95 |
| 1985-04-15 | 600 | 604 | 598 | 604 | 209,000 | 1,438.10 |
| 1985-04-12 | 614 | 614 | 600 | 600 | 170,000 | 1,428.57 |
| 1985-04-11 | 618 | 618 | 606 | 606 | 320,000 | 1,442.86 |
| 1985-04-10 | 611 | 620 | 606 | 618 | 375,000 | 1,471.43 |
| 1985-04-09 | 608 | 615 | 606 | 614 | 960,000 | 1,461.90 |
| 1985-04-08 | 605 | 615 | 605 | 606 | 65,000 | 1,442.86 |
| 1985-04-06 | 606 | 612 | 605 | 605 | 49,000 | 1,440.48 |
| 1985-04-05 | 605 | 612 | 605 | 612 | 199,000 | 1,457.14 |
| 1985-04-04 | 607 | 610 | 605 | 606 | 93,000 | 1,442.86 |
| 1985-04-03 | 603 | 615 | 602 | 605 | 141,000 | 1,440.48 |
| 1985-04-02 | 605 | 605 | 600 | 602 | 90,000 | 1,433.33 |
| 1985-04-01 | 608 | 620 | 600 | 605 | 186,000 | 1,440.48 |
| 1985-03-29 | 630 | 630 | 608 | 608 | 404,000 | 1,447.62 |
| 1985-03-28 | 602 | 635 | 602 | 635 | 377,000 | 1,511.90 |
| 1985-03-27 | 624 | 624 | 610 | 610 | 219,000 | 1,452.38 |
| 1985-03-26 | 597 | 623 | 595 | 623 | 112,000 | 1,483.33 |
| 1985-03-25 | 615 | 615 | 598 | 598 | 116,000 | 1,423.81 |
| 1985-03-23 | 618 | 620 | 615 | 618 | 123,000 | 1,471.43 |
| 1985-03-22 | 620 | 623 | 618 | 620 | 457,000 | 1,476.19 |
| 1985-03-20 | 616 | 620 | 616 | 620 | 427,000 | 1,476.19 |
| 1985-03-19 | 616 | 620 | 615 | 615 | 192,000 | 1,464.29 |
| 1985-03-18 | 616 | 616 | 613 | 616 | 138,000 | 1,466.67 |
| 1985-03-16 | 618 | 620 | 613 | 616 | 88,000 | 1,466.67 |
| 1985-03-15 | 625 | 625 | 615 | 620 | 132,000 | 1,476.19 |
| 1985-03-14 | 625 | 625 | 620 | 620 | 259,000 | 1,476.19 |
| 1985-03-13 | 622 | 625 | 622 | 625 | 493,000 | 1,488.10 |
| 1985-03-12 | 622 | 625 | 622 | 623 | 413,000 | 1,483.33 |
| 1985-03-11 | 621 | 625 | 620 | 622 | 193,000 | 1,480.95 |
| 1985-03-08 | 621 | 625 | 616 | 625 | 262,000 | 1,488.10 |
| 1985-03-07 | 625 | 627 | 621 | 621 | 134,000 | 1,478.57 |
| 1985-03-06 | 630 | 630 | 620 | 625 | 602,000 | 1,488.10 |
| 1985-03-05 | 625 | 630 | 620 | 630 | 278,000 | 1,500 |
| 1985-03-04 | 615 | 629 | 615 | 629 | 97,000 | 1,497.62 |
| 1985-03-02 | 620 | 625 | 620 | 620 | 158,000 | 1,476.19 |
| 1985-03-01 | 611 | 625 | 611 | 620 | 220,000 | 1,476.19 |
| 1985-02-28 | 610 | 613 | 590 | 611 | 515,000 | 1,454.76 |
| 1985-02-27 | 625 | 630 | 613 | 613 | 183,000 | 1,459.52 |
| 1985-02-26 | 638 | 638 | 625 | 625 | 294,000 | 1,488.10 |
| 1985-02-25 | 637 | 637 | 626 | 637 | 401,000 | 1,516.67 |
| 1985-02-23 | 635 | 640 | 625 | 630 | 900,000 | 1,500 |
| 1985-02-22 | 620 | 630 | 612 | 630 | 1,325,000 | 1,500 |
| 1985-02-21 | 599 | 609 | 595 | 605 | 649,000 | 1,440.48 |
| 1985-02-20 | 591 | 592 | 588 | 589 | 350,000 | 1,402.38 |
| 1985-02-19 | 600 | 600 | 591 | 595 | 163,000 | 1,416.67 |
| 1985-02-18 | 586 | 600 | 585 | 600 | 324,000 | 1,428.57 |
| 1985-02-16 | 585 | 588 | 583 | 585 | 314,000 | 1,392.86 |
| 1985-02-15 | 581 | 587 | 580 | 585 | 1,449,000 | 1,392.86 |
| 1985-02-14 | 581 | 595 | 581 | 586 | 589,000 | 1,395.24 |
| 1985-02-13 | 571 | 585 | 571 | 578 | 421,000 | 1,376.19 |
| 1985-02-12 | 577 | 582 | 568 | 570 | 319,000 | 1,357.14 |
| 1985-02-08 | 598 | 598 | 585 | 587 | 223,000 | 1,397.62 |
| 1985-02-07 | 601 | 603 | 599 | 603 | 736,000 | 1,435.71 |
| 1985-02-06 | 605 | 607 | 601 | 605 | 212,000 | 1,440.48 |
| 1985-02-05 | 600 | 605 | 600 | 600 | 149,000 | 1,428.57 |
| 1985-02-04 | 602 | 603 | 600 | 603 | 88,000 | 1,435.71 |
| 1985-02-02 | 599 | 607 | 596 | 603 | 144,000 | 1,435.71 |
| 1985-02-01 | 611 | 617 | 600 | 605 | 338,000 | 1,440.48 |
| 1985-01-31 | 589 | 625 | 589 | 620 | 376,000 | 1,476.19 |
| 1985-01-30 | 572 | 584 | 572 | 584 | 207,000 | 1,390.48 |
| 1985-01-29 | 580 | 581 | 560 | 572 | 290,000 | 1,361.90 |
| 1985-01-28 | 580 | 585 | 580 | 581 | 162,000 | 1,383.33 |
| 1985-01-26 | 590 | 592 | 582 | 590 | 157,000 | 1,404.76 |
| 1985-01-25 | 610 | 610 | 582 | 590 | 326,000 | 1,404.76 |
| 1985-01-24 | 610 | 620 | 610 | 610 | 216,000 | 1,452.38 |
| 1985-01-23 | 623 | 623 | 612 | 617 | 119,000 | 1,469.05 |
| 1985-01-22 | 631 | 631 | 620 | 626 | 236,000 | 1,490.48 |
| 1985-01-21 | 630 | 630 | 625 | 625 | 82,000 | 1,488.10 |
| 1985-01-19 | 610 | 615 | 608 | 612 | 248,000 | 1,457.14 |
| 1985-01-18 | 631 | 632 | 612 | 612 | 425,000 | 1,457.14 |
| 1985-01-17 | 631 | 635 | 631 | 631 | 206,000 | 1,502.38 |
| 1985-01-16 | 630 | 636 | 630 | 630 | 230,000 | 1,500 |
| 1985-01-14 | 630 | 640 | 630 | 631 | 201,000 | 1,502.38 |
| 1985-01-11 | 640 | 644 | 630 | 640 | 392,000 | 1,523.81 |
| 1985-01-10 | 635 | 649 | 635 | 640 | 703,000 | 1,523.81 |
| 1985-01-09 | 634 | 640 | 634 | 635 | 160,000 | 1,511.90 |
| 1985-01-08 | 630 | 634 | 630 | 634 | 116,000 | 1,509.52 |
| 1985-01-07 | 636 | 637 | 630 | 630 | 46,000 | 1,500 |
| 1985-01-05 | 637 | 639 | 630 | 630 | 51,000 | 1,500 |
| 1985-01-04 | 634 | 637 | 630 | 637 | 72,000 | 1,516.67 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
