4218 ニチバン(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 | 1,560 | 1,590 | 1,560 | 1,570 | 37,000 | 3,140 |
| 1985-12-27 | 1,600 | 1,620 | 1,550 | 1,620 | 89,000 | 3,240 |
| 1985-12-26 | 1,560 | 1,600 | 1,540 | 1,600 | 93,000 | 3,200 |
| 1985-12-25 | 1,570 | 1,570 | 1,530 | 1,560 | 87,000 | 3,120 |
| 1985-12-24 | 1,590 | 1,610 | 1,540 | 1,540 | 88,000 | 3,080 |
| 1985-12-23 | 1,640 | 1,640 | 1,580 | 1,620 | 62,000 | 3,240 |
| 1985-12-21 | 1,540 | 1,630 | 1,540 | 1,620 | 57,000 | 3,240 |
| 1985-12-20 | 1,580 | 1,580 | 1,520 | 1,540 | 100,000 | 3,080 |
| 1985-12-19 | 1,600 | 1,600 | 1,570 | 1,590 | 51,000 | 3,180 |
| 1985-12-18 | 1,590 | 1,630 | 1,560 | 1,630 | 112,000 | 3,260 |
| 1985-12-17 | 1,600 | 1,630 | 1,590 | 1,620 | 48,000 | 3,240 |
| 1985-12-16 | 1,600 | 1,610 | 1,580 | 1,600 | 38,000 | 3,200 |
| 1985-12-13 | 1,670 | 1,670 | 1,600 | 1,630 | 97,000 | 3,260 |
| 1985-12-12 | 1,620 | 1,690 | 1,600 | 1,690 | 87,000 | 3,380 |
| 1985-12-11 | 1,580 | 1,630 | 1,560 | 1,600 | 152,000 | 3,200 |
| 1985-12-10 | 1,630 | 1,630 | 1,580 | 1,580 | 96,000 | 3,160 |
| 1985-12-09 | 1,650 | 1,650 | 1,600 | 1,630 | 165,000 | 3,260 |
| 1985-12-07 | 1,700 | 1,700 | 1,670 | 1,670 | 73,000 | 3,340 |
| 1985-12-06 | 1,730 | 1,760 | 1,690 | 1,710 | 162,000 | 3,420 |
| 1985-12-05 | 1,760 | 1,780 | 1,690 | 1,730 | 206,000 | 3,460 |
| 1985-12-04 | 1,820 | 1,850 | 1,760 | 1,760 | 712,000 | 3,520 |
| 1985-12-03 | 1,770 | 1,770 | 1,740 | 1,760 | 401,000 | 3,520 |
| 1985-12-02 | 1,740 | 1,790 | 1,700 | 1,760 | 411,000 | 3,520 |
| 1985-11-30 | 1,590 | 1,750 | 1,590 | 1,750 | 286,000 | 3,500 |
| 1985-11-29 | 1,620 | 1,640 | 1,600 | 1,620 | 150,000 | 3,240 |
| 1985-11-28 | 1,640 | 1,640 | 1,590 | 1,640 | 157,000 | 3,280 |
| 1985-11-27 | 1,640 | 1,680 | 1,620 | 1,660 | 596,000 | 3,320 |
| 1985-11-26 | 1,470 | 1,600 | 1,470 | 1,580 | 321,000 | 3,160 |
| 1985-11-25 | 1,440 | 1,490 | 1,420 | 1,490 | 129,000 | 2,980 |
| 1985-11-22 | 1,480 | 1,480 | 1,430 | 1,440 | 87,000 | 2,880 |
| 1985-11-21 | 1,470 | 1,490 | 1,440 | 1,460 | 75,000 | 2,920 |
| 1985-11-20 | 1,480 | 1,510 | 1,460 | 1,500 | 56,000 | 3,000 |
| 1985-11-19 | 1,500 | 1,500 | 1,420 | 1,420 | 116,000 | 2,840 |
| 1985-11-18 | 1,520 | 1,520 | 1,500 | 1,520 | 45,000 | 3,040 |
| 1985-11-16 | 1,550 | 1,570 | 1,520 | 1,550 | 41,000 | 3,100 |
| 1985-11-15 | 1,620 | 1,630 | 1,550 | 1,550 | 146,000 | 3,100 |
| 1985-11-14 | 1,600 | 1,610 | 1,550 | 1,580 | 203,000 | 3,160 |
| 1985-11-13 | 1,510 | 1,630 | 1,510 | 1,610 | 417,000 | 3,220 |
| 1985-11-12 | 1,500 | 1,500 | 1,470 | 1,490 | 82,000 | 2,980 |
| 1985-11-11 | 1,500 | 1,500 | 1,460 | 1,490 | 40,000 | 2,980 |
| 1985-11-08 | 1,480 | 1,490 | 1,450 | 1,490 | 37,000 | 2,980 |
| 1985-11-07 | 1,460 | 1,510 | 1,440 | 1,510 | 44,000 | 3,020 |
| 1985-11-06 | 1,510 | 1,520 | 1,460 | 1,460 | 46,000 | 2,920 |
| 1985-11-05 | 1,500 | 1,520 | 1,490 | 1,500 | 26,000 | 3,000 |
| 1985-11-02 | 1,500 | 1,510 | 1,480 | 1,510 | 16,000 | 3,020 |
| 1985-11-01 | 1,510 | 1,510 | 1,430 | 1,430 | 39,000 | 2,860 |
| 1985-10-31 | 1,480 | 1,540 | 1,430 | 1,540 | 52,000 | 3,080 |
| 1985-10-30 | 1,520 | 1,520 | 1,480 | 1,480 | 37,000 | 2,960 |
| 1985-10-29 | 1,540 | 1,540 | 1,480 | 1,540 | 67,000 | 3,080 |
| 1985-10-28 | 1,520 | 1,580 | 1,470 | 1,510 | 95,000 | 3,020 |
| 1985-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 167,000 | 3,100 |
| 1985-10-25 | 1,390 | 1,480 | 1,390 | 1,450 | 114,000 | 2,900 |
| 1985-10-24 | 1,380 | 1,390 | 1,370 | 1,380 | 30,000 | 2,760 |
| 1985-10-23 | 1,390 | 1,390 | 1,370 | 1,380 | 52,000 | 2,760 |
| 1985-10-22 | 1,370 | 1,420 | 1,370 | 1,410 | 88,000 | 2,820 |
| 1985-10-21 | 1,470 | 1,470 | 1,390 | 1,390 | 69,000 | 2,780 |
| 1985-10-19 | 1,460 | 1,480 | 1,450 | 1,480 | 56,000 | 2,960 |
| 1985-10-18 | 1,490 | 1,500 | 1,440 | 1,440 | 102,000 | 2,880 |
| 1985-10-17 | 1,580 | 1,580 | 1,520 | 1,520 | 80,000 | 3,040 |
| 1985-10-16 | 1,570 | 1,590 | 1,550 | 1,570 | 65,000 | 3,140 |
| 1985-10-15 | 1,630 | 1,630 | 1,550 | 1,550 | 52,000 | 3,100 |
| 1985-10-14 | 1,620 | 1,630 | 1,580 | 1,600 | 35,000 | 3,200 |
| 1985-10-11 | 1,560 | 1,620 | 1,540 | 1,620 | 114,000 | 3,240 |
| 1985-10-09 | 1,530 | 1,600 | 1,520 | 1,600 | 202,000 | 3,200 |
| 1985-10-08 | 1,660 | 1,670 | 1,620 | 1,650 | 85,000 | 3,300 |
| 1985-10-07 | 1,710 | 1,710 | 1,630 | 1,680 | 41,000 | 3,360 |
| 1985-10-05 | 1,630 | 1,700 | 1,620 | 1,700 | 149,000 | 3,400 |
| 1985-10-04 | 1,650 | 1,660 | 1,600 | 1,620 | 90,000 | 3,240 |
| 1985-10-03 | 1,690 | 1,740 | 1,570 | 1,650 | 195,000 | 3,300 |
| 1985-10-02 | 1,660 | 1,710 | 1,600 | 1,660 | 251,000 | 3,320 |
| 1985-10-01 | 1,600 | 1,670 | 1,540 | 1,660 | 206,000 | 3,320 |
| 1985-09-30 | 1,650 | 1,670 | 1,530 | 1,620 | 157,000 | 3,240 |
| 1985-09-28 | 1,570 | 1,670 | 1,560 | 1,620 | 136,000 | 3,240 |
| 1985-09-27 | 1,670 | 1,680 | 1,510 | 1,570 | 274,000 | 3,140 |
| 1985-09-26 | 1,710 | 1,740 | 1,620 | 1,700 | 545,000 | 3,400 |
| 1985-09-25 | 1,810 | 1,850 | 1,770 | 1,790 | 246,000 | 3,580 |
| 1985-09-24 | 1,810 | 1,880 | 1,790 | 1,830 | 435,000 | 3,660 |
| 1985-09-21 | 1,760 | 1,850 | 1,760 | 1,840 | 434,000 | 3,680 |
| 1985-09-20 | 1,800 | 1,810 | 1,750 | 1,790 | 740,000 | 3,580 |
| 1985-09-19 | 1,710 | 1,870 | 1,680 | 1,820 | 1,904,000 | 3,640 |
| 1985-09-18 | 1,600 | 1,740 | 1,590 | 1,740 | 1,166,000 | 3,480 |
| 1985-09-17 | 1,620 | 1,630 | 1,580 | 1,600 | 139,000 | 3,200 |
| 1985-09-13 | 1,590 | 1,630 | 1,560 | 1,630 | 377,000 | 3,260 |
| 1985-09-12 | 1,620 | 1,630 | 1,560 | 1,560 | 264,000 | 3,120 |
| 1985-09-11 | 1,550 | 1,640 | 1,530 | 1,610 | 1,582,000 | 3,220 |
| 1985-09-10 | 1,580 | 1,590 | 1,510 | 1,520 | 497,000 | 3,040 |
| 1985-09-09 | 1,550 | 1,640 | 1,530 | 1,550 | 1,139,000 | 3,100 |
| 1985-09-07 | 1,490 | 1,500 | 1,460 | 1,500 | 636,000 | 3,000 |
| 1985-09-06 | 1,400 | 1,490 | 1,390 | 1,470 | 1,031,000 | 2,940 |
| 1985-09-05 | 1,420 | 1,420 | 1,360 | 1,360 | 532,000 | 2,720 |
| 1985-09-04 | 1,250 | 1,430 | 1,250 | 1,400 | 989,000 | 2,800 |
| 1985-09-03 | 1,190 | 1,250 | 1,190 | 1,240 | 74,000 | 2,480 |
| 1985-09-02 | 1,180 | 1,250 | 1,180 | 1,200 | 39,000 | 2,400 |
| 1985-08-31 | 1,190 | 1,200 | 1,180 | 1,180 | 37,000 | 2,360 |
| 1985-08-30 | 1,200 | 1,210 | 1,190 | 1,200 | 62,000 | 2,400 |
| 1985-08-29 | 1,190 | 1,210 | 1,160 | 1,180 | 59,000 | 2,360 |
| 1985-08-28 | 1,220 | 1,240 | 1,200 | 1,200 | 71,000 | 2,400 |
| 1985-08-27 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 2,400 |
| 1985-08-26 | 1,260 | 1,260 | 1,210 | 1,220 | 33,000 | 2,440 |
| 1985-08-24 | 1,220 | 1,240 | 1,220 | 1,240 | 23,000 | 2,480 |
| 1985-08-23 | 1,220 | 1,240 | 1,210 | 1,240 | 43,000 | 2,480 |
| 1985-08-22 | 1,220 | 1,240 | 1,220 | 1,240 | 15,000 | 2,480 |
| 1985-08-21 | 1,260 | 1,260 | 1,220 | 1,240 | 56,000 | 2,480 |
| 1985-08-20 | 1,260 | 1,270 | 1,240 | 1,240 | 46,000 | 2,480 |
| 1985-08-19 | 1,240 | 1,280 | 1,230 | 1,240 | 68,000 | 2,480 |
| 1985-08-17 | 1,240 | 1,240 | 1,220 | 1,230 | 13,000 | 2,460 |
| 1985-08-16 | 1,200 | 1,230 | 1,200 | 1,220 | 27,000 | 2,440 |
| 1985-08-15 | 1,250 | 1,260 | 1,190 | 1,190 | 54,000 | 2,380 |
| 1985-08-14 | 1,180 | 1,250 | 1,180 | 1,250 | 66,000 | 2,500 |
| 1985-08-13 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 2,340 |
| 1985-08-12 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 2,340 |
| 1985-08-09 | 1,180 | 1,200 | 1,160 | 1,170 | 23,000 | 2,340 |
| 1985-08-08 | 1,200 | 1,200 | 1,180 | 1,180 | 64,000 | 2,360 |
| 1985-08-07 | 1,180 | 1,200 | 1,180 | 1,200 | 42,000 | 2,400 |
| 1985-08-06 | 1,250 | 1,250 | 1,180 | 1,190 | 16,000 | 2,380 |
| 1985-08-05 | 1,230 | 1,240 | 1,210 | 1,240 | 39,000 | 2,480 |
| 1985-08-03 | 1,190 | 1,220 | 1,190 | 1,200 | 32,000 | 2,400 |
| 1985-08-02 | 1,230 | 1,230 | 1,180 | 1,180 | 20,000 | 2,360 |
| 1985-08-01 | 1,240 | 1,260 | 1,200 | 1,210 | 68,000 | 2,420 |
| 1985-07-31 | 1,160 | 1,200 | 1,160 | 1,180 | 55,000 | 2,360 |
| 1985-07-30 | 1,180 | 1,190 | 1,150 | 1,190 | 30,000 | 2,380 |
| 1985-07-29 | 1,170 | 1,200 | 1,150 | 1,200 | 71,000 | 2,400 |
| 1985-07-27 | 1,200 | 1,200 | 1,160 | 1,160 | 22,000 | 2,320 |
| 1985-07-26 | 1,180 | 1,200 | 1,180 | 1,200 | 29,000 | 2,400 |
| 1985-07-25 | 1,220 | 1,220 | 1,180 | 1,180 | 14,000 | 2,360 |
| 1985-07-24 | 1,230 | 1,240 | 1,190 | 1,200 | 53,000 | 2,400 |
| 1985-07-23 | 1,240 | 1,240 | 1,220 | 1,240 | 44,000 | 2,480 |
| 1985-07-22 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 2,480 |
| 1985-07-20 | 1,240 | 1,240 | 1,230 | 1,230 | 12,000 | 2,460 |
| 1985-07-19 | 1,260 | 1,260 | 1,220 | 1,220 | 48,000 | 2,440 |
| 1985-07-18 | 1,300 | 1,330 | 1,260 | 1,260 | 54,000 | 2,520 |
| 1985-07-17 | 1,220 | 1,300 | 1,220 | 1,300 | 127,000 | 2,600 |
| 1985-07-16 | 1,200 | 1,230 | 1,200 | 1,220 | 92,000 | 2,440 |
| 1985-07-15 | 1,210 | 1,230 | 1,200 | 1,200 | 45,000 | 2,400 |
| 1985-07-12 | 1,270 | 1,270 | 1,230 | 1,230 | 40,000 | 2,460 |
| 1985-07-11 | 1,300 | 1,300 | 1,260 | 1,280 | 41,000 | 2,560 |
| 1985-07-10 | 1,330 | 1,350 | 1,280 | 1,300 | 142,000 | 2,600 |
| 1985-07-09 | 1,320 | 1,350 | 1,300 | 1,350 | 57,000 | 2,700 |
| 1985-07-08 | 1,340 | 1,340 | 1,260 | 1,300 | 60,000 | 2,600 |
| 1985-07-06 | 1,330 | 1,360 | 1,300 | 1,360 | 47,000 | 2,720 |
| 1985-07-05 | 1,300 | 1,420 | 1,300 | 1,370 | 350,000 | 2,740 |
| 1985-07-04 | 1,360 | 1,360 | 1,270 | 1,290 | 193,000 | 2,580 |
| 1985-07-03 | 1,430 | 1,440 | 1,360 | 1,390 | 1,013,000 | 2,780 |
| 1985-07-02 | 1,160 | 1,350 | 1,160 | 1,350 | 406,000 | 2,700 |
| 1985-07-01 | 1,130 | 1,150 | 1,110 | 1,150 | 68,000 | 2,300 |
| 1985-06-28 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 | 2,240 |
| 1985-06-27 | 1,170 | 1,170 | 1,150 | 1,150 | 15,000 | 2,300 |
| 1985-06-26 | 1,160 | 1,180 | 1,140 | 1,150 | 57,000 | 2,300 |
| 1985-06-25 | 1,130 | 1,150 | 1,120 | 1,140 | 39,000 | 2,280 |
| 1985-06-24 | 1,140 | 1,170 | 1,140 | 1,150 | 35,000 | 2,300 |
| 1985-06-22 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 | 2,260 |
| 1985-06-21 | 1,150 | 1,160 | 1,130 | 1,130 | 33,000 | 2,260 |
| 1985-06-20 | 1,170 | 1,170 | 1,120 | 1,130 | 35,000 | 2,260 |
| 1985-06-19 | 1,170 | 1,180 | 1,170 | 1,180 | 36,000 | 2,360 |
| 1985-06-18 | 1,150 | 1,180 | 1,130 | 1,150 | 56,000 | 2,300 |
| 1985-06-17 | 1,150 | 1,160 | 1,120 | 1,120 | 45,000 | 2,240 |
| 1985-06-15 | 1,120 | 1,130 | 1,120 | 1,130 | 34,000 | 2,260 |
| 1985-06-14 | 1,120 | 1,140 | 1,120 | 1,120 | 26,000 | 2,240 |
| 1985-06-13 | 1,120 | 1,130 | 1,120 | 1,120 | 33,000 | 2,240 |
| 1985-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 23,000 | 2,240 |
| 1985-06-11 | 1,120 | 1,150 | 1,120 | 1,120 | 23,000 | 2,240 |
| 1985-06-10 | 1,130 | 1,130 | 1,110 | 1,120 | 44,000 | 2,240 |
| 1985-06-07 | 1,150 | 1,160 | 1,130 | 1,130 | 46,000 | 2,260 |
| 1985-06-06 | 1,170 | 1,190 | 1,140 | 1,150 | 81,000 | 2,300 |
| 1985-06-05 | 1,160 | 1,180 | 1,150 | 1,150 | 52,000 | 2,300 |
| 1985-06-04 | 1,180 | 1,180 | 1,160 | 1,160 | 41,000 | 2,320 |
| 1985-06-03 | 1,230 | 1,230 | 1,180 | 1,180 | 63,000 | 2,360 |
| 1985-06-01 | 1,210 | 1,230 | 1,200 | 1,220 | 61,000 | 2,440 |
| 1985-05-31 | 1,210 | 1,250 | 1,210 | 1,220 | 84,000 | 2,440 |
| 1985-05-30 | 1,200 | 1,210 | 1,190 | 1,190 | 49,000 | 2,380 |
| 1985-05-29 | 1,230 | 1,240 | 1,190 | 1,190 | 94,000 | 2,380 |
| 1985-05-28 | 1,220 | 1,230 | 1,190 | 1,210 | 77,000 | 2,420 |
| 1985-05-27 | 1,160 | 1,200 | 1,160 | 1,180 | 125,000 | 2,360 |
| 1985-05-25 | 1,210 | 1,220 | 1,180 | 1,190 | 56,000 | 2,380 |
| 1985-05-24 | 1,230 | 1,240 | 1,210 | 1,210 | 117,000 | 2,420 |
| 1985-05-23 | 1,200 | 1,230 | 1,200 | 1,220 | 128,000 | 2,440 |
| 1985-05-22 | 1,150 | 1,190 | 1,150 | 1,180 | 70,000 | 2,360 |
| 1985-05-21 | 1,180 | 1,180 | 1,140 | 1,140 | 72,000 | 2,280 |
| 1985-05-20 | 1,180 | 1,180 | 1,160 | 1,160 | 39,000 | 2,320 |
| 1985-05-18 | 1,230 | 1,230 | 1,180 | 1,210 | 36,000 | 2,420 |
| 1985-05-17 | 1,160 | 1,230 | 1,150 | 1,230 | 46,000 | 2,460 |
| 1985-05-16 | 1,150 | 1,160 | 1,150 | 1,150 | 39,000 | 2,300 |
| 1985-05-15 | 1,130 | 1,160 | 1,130 | 1,150 | 51,000 | 2,300 |
| 1985-05-14 | 1,150 | 1,150 | 1,120 | 1,120 | 91,000 | 2,240 |
| 1985-05-13 | 1,180 | 1,180 | 1,160 | 1,160 | 43,000 | 2,320 |
| 1985-05-10 | 1,210 | 1,220 | 1,150 | 1,180 | 85,000 | 2,360 |
| 1985-05-09 | 1,250 | 1,260 | 1,230 | 1,230 | 68,000 | 2,460 |
| 1985-05-08 | 1,190 | 1,220 | 1,180 | 1,210 | 86,000 | 2,420 |
| 1985-05-07 | 1,200 | 1,210 | 1,170 | 1,170 | 25,000 | 2,340 |
| 1985-05-04 | 1,190 | 1,200 | 1,160 | 1,200 | 18,000 | 2,400 |
| 1985-05-02 | 1,190 | 1,200 | 1,170 | 1,200 | 55,000 | 2,400 |
| 1985-05-01 | 1,190 | 1,200 | 1,180 | 1,190 | 34,000 | 2,380 |
| 1985-04-30 | 1,190 | 1,200 | 1,180 | 1,200 | 25,000 | 2,400 |
| 1985-04-27 | 1,200 | 1,200 | 1,180 | 1,190 | 43,000 | 2,380 |
| 1985-04-26 | 1,210 | 1,220 | 1,190 | 1,200 | 94,000 | 2,400 |
| 1985-04-25 | 1,210 | 1,220 | 1,190 | 1,200 | 89,000 | 2,400 |
| 1985-04-24 | 1,190 | 1,220 | 1,180 | 1,190 | 48,000 | 2,380 |
| 1985-04-23 | 1,170 | 1,210 | 1,160 | 1,170 | 58,000 | 2,340 |
| 1985-04-22 | 1,250 | 1,260 | 1,200 | 1,200 | 68,000 | 2,400 |
| 1985-04-20 | 1,190 | 1,250 | 1,190 | 1,240 | 42,000 | 2,480 |
| 1985-04-19 | 1,150 | 1,210 | 1,130 | 1,200 | 162,000 | 2,400 |
| 1985-04-18 | 1,260 | 1,260 | 1,110 | 1,110 | 129,000 | 2,220 |
| 1985-04-17 | 1,240 | 1,260 | 1,230 | 1,240 | 103,000 | 2,480 |
| 1985-04-16 | 1,320 | 1,320 | 1,220 | 1,220 | 77,000 | 2,440 |
| 1985-04-15 | 1,330 | 1,350 | 1,310 | 1,320 | 49,000 | 2,640 |
| 1985-04-12 | 1,330 | 1,350 | 1,310 | 1,310 | 84,000 | 2,620 |
| 1985-04-11 | 1,350 | 1,370 | 1,340 | 1,360 | 55,000 | 2,720 |
| 1985-04-10 | 1,400 | 1,400 | 1,330 | 1,330 | 63,000 | 2,660 |
| 1985-04-09 | 1,400 | 1,400 | 1,360 | 1,380 | 42,000 | 2,760 |
| 1985-04-08 | 1,400 | 1,400 | 1,350 | 1,360 | 51,000 | 2,720 |
| 1985-04-06 | 1,420 | 1,430 | 1,400 | 1,420 | 59,000 | 2,840 |
| 1985-04-05 | 1,380 | 1,450 | 1,380 | 1,380 | 111,000 | 2,760 |
| 1985-04-04 | 1,340 | 1,380 | 1,330 | 1,380 | 29,000 | 2,760 |
| 1985-04-03 | 1,390 | 1,390 | 1,330 | 1,330 | 79,000 | 2,660 |
| 1985-04-02 | 1,430 | 1,430 | 1,370 | 1,380 | 57,000 | 2,760 |
| 1985-04-01 | 1,430 | 1,440 | 1,410 | 1,440 | 37,000 | 2,880 |
| 1985-03-30 | 1,410 | 1,450 | 1,410 | 1,450 | 49,000 | 2,900 |
| 1985-03-29 | 1,470 | 1,470 | 1,410 | 1,410 | 97,000 | 2,820 |
| 1985-03-28 | 1,490 | 1,490 | 1,380 | 1,430 | 168,000 | 2,860 |
| 1985-03-27 | 1,410 | 1,460 | 1,380 | 1,450 | 227,000 | 2,900 |
| 1985-03-26 | 1,310 | 1,380 | 1,300 | 1,350 | 96,000 | 2,700 |
| 1985-03-25 | 1,330 | 1,340 | 1,300 | 1,300 | 74,000 | 2,600 |
| 1985-03-23 | 1,260 | 1,300 | 1,240 | 1,300 | 67,000 | 2,600 |
| 1985-03-22 | 1,290 | 1,300 | 1,240 | 1,240 | 155,000 | 2,480 |
| 1985-03-20 | 1,360 | 1,360 | 1,280 | 1,300 | 118,000 | 2,600 |
| 1985-03-19 | 1,340 | 1,400 | 1,340 | 1,360 | 89,000 | 2,720 |
| 1985-03-18 | 1,370 | 1,370 | 1,350 | 1,350 | 55,000 | 2,700 |
| 1985-03-16 | 1,330 | 1,380 | 1,330 | 1,380 | 69,000 | 2,760 |
| 1985-03-15 | 1,400 | 1,410 | 1,350 | 1,350 | 89,000 | 2,700 |
| 1985-03-14 | 1,450 | 1,450 | 1,400 | 1,410 | 61,000 | 2,820 |
| 1985-03-13 | 1,430 | 1,440 | 1,420 | 1,430 | 90,000 | 2,860 |
| 1985-03-12 | 1,420 | 1,420 | 1,390 | 1,400 | 94,000 | 2,800 |
| 1985-03-11 | 1,500 | 1,500 | 1,410 | 1,440 | 115,000 | 2,880 |
| 1985-03-08 | 1,450 | 1,520 | 1,440 | 1,490 | 200,000 | 2,980 |
| 1985-03-07 | 1,420 | 1,450 | 1,420 | 1,440 | 92,000 | 2,880 |
| 1985-03-06 | 1,420 | 1,450 | 1,400 | 1,410 | 196,000 | 2,820 |
| 1985-03-05 | 1,490 | 1,500 | 1,420 | 1,440 | 184,000 | 2,880 |
| 1985-03-04 | 1,500 | 1,530 | 1,480 | 1,480 | 151,000 | 2,960 |
| 1985-03-02 | 1,530 | 1,550 | 1,500 | 1,500 | 128,000 | 3,000 |
| 1985-03-01 | 1,530 | 1,570 | 1,510 | 1,520 | 249,000 | 3,040 |
| 1985-02-28 | 1,580 | 1,580 | 1,500 | 1,500 | 360,000 | 3,000 |
| 1985-02-27 | 1,560 | 1,610 | 1,560 | 1,570 | 333,000 | 3,140 |
| 1985-02-26 | 1,650 | 1,660 | 1,550 | 1,560 | 419,000 | 3,120 |
| 1985-02-25 | 1,660 | 1,690 | 1,610 | 1,650 | 549,000 | 3,300 |
| 1985-02-23 | 1,630 | 1,650 | 1,610 | 1,640 | 261,000 | 3,280 |
| 1985-02-22 | 1,660 | 1,680 | 1,600 | 1,600 | 817,000 | 3,200 |
| 1985-02-21 | 1,680 | 1,710 | 1,580 | 1,600 | 1,101,000 | 3,200 |
| 1985-02-20 | 1,570 | 1,700 | 1,570 | 1,680 | 2,100,000 | 3,360 |
| 1985-02-19 | 1,470 | 1,570 | 1,470 | 1,520 | 356,000 | 3,040 |
| 1985-02-18 | 1,540 | 1,570 | 1,490 | 1,490 | 279,000 | 2,980 |
| 1985-02-16 | 1,540 | 1,570 | 1,520 | 1,570 | 401,000 | 3,140 |
| 1985-02-15 | 1,640 | 1,680 | 1,550 | 1,570 | 1,273,000 | 3,140 |
| 1985-02-14 | 1,580 | 1,660 | 1,580 | 1,630 | 1,992,000 | 3,260 |
| 1985-02-13 | 1,580 | 1,600 | 1,520 | 1,550 | 1,070,000 | 3,100 |
| 1985-02-12 | 1,460 | 1,600 | 1,450 | 1,550 | 1,800,000 | 3,100 |
| 1985-02-08 | 1,360 | 1,470 | 1,360 | 1,420 | 672,000 | 2,840 |
| 1985-02-07 | 1,400 | 1,420 | 1,320 | 1,350 | 247,000 | 2,700 |
| 1985-02-06 | 1,360 | 1,370 | 1,340 | 1,360 | 144,000 | 2,720 |
| 1985-02-05 | 1,380 | 1,380 | 1,310 | 1,320 | 156,000 | 2,640 |
| 1985-02-04 | 1,430 | 1,430 | 1,340 | 1,360 | 267,000 | 2,720 |
| 1985-02-02 | 1,380 | 1,420 | 1,380 | 1,410 | 141,000 | 2,820 |
| 1985-02-01 | 1,480 | 1,480 | 1,380 | 1,400 | 279,000 | 2,800 |
| 1985-01-31 | 1,420 | 1,490 | 1,420 | 1,480 | 555,000 | 2,960 |
| 1985-01-30 | 1,400 | 1,420 | 1,360 | 1,390 | 356,000 | 2,780 |
| 1985-01-29 | 1,400 | 1,410 | 1,300 | 1,300 | 408,000 | 2,600 |
| 1985-01-28 | 1,390 | 1,440 | 1,350 | 1,390 | 440,000 | 2,780 |
| 1985-01-26 | 1,450 | 1,450 | 1,360 | 1,370 | 290,000 | 2,740 |
| 1985-01-25 | 1,480 | 1,480 | 1,380 | 1,440 | 564,000 | 2,880 |
| 1985-01-24 | 1,550 | 1,550 | 1,420 | 1,460 | 1,081,000 | 2,920 |
| 1985-01-23 | 1,490 | 1,560 | 1,450 | 1,530 | 1,784,000 | 3,060 |
| 1985-01-22 | 1,330 | 1,530 | 1,330 | 1,490 | 1,907,000 | 2,980 |
| 1985-01-21 | 1,400 | 1,410 | 1,330 | 1,350 | 565,000 | 2,700 |
| 1985-01-19 | 1,400 | 1,460 | 1,350 | 1,380 | 1,467,000 | 2,760 |
| 1985-01-18 | 1,300 | 1,440 | 1,290 | 1,440 | 3,490,000 | 2,880 |
| 1985-01-17 | 1,280 | 1,320 | 1,230 | 1,240 | 1,312,000 | 2,480 |
| 1985-01-16 | 1,170 | 1,280 | 1,160 | 1,280 | 2,188,000 | 2,560 |
| 1985-01-14 | 1,140 | 1,160 | 1,110 | 1,160 | 294,000 | 2,320 |
| 1985-01-11 | 1,160 | 1,230 | 1,120 | 1,120 | 1,390,000 | 2,240 |
| 1985-01-10 | 1,030 | 1,140 | 1,000 | 1,140 | 685,000 | 2,280 |
| 1985-01-09 | 1,040 | 1,040 | 1,000 | 1,010 | 208,000 | 2,020 |
| 1985-01-08 | 1,020 | 1,030 | 1,010 | 1,020 | 232,000 | 2,040 |
| 1985-01-07 | 1,040 | 1,050 | 992 | 1,040 | 148,000 | 2,080 |
| 1985-01-05 | 1,090 | 1,090 | 1,010 | 1,030 | 174,000 | 2,060 |
| 1985-01-04 | 1,070 | 1,100 | 1,070 | 1,070 | 147,000 | 2,140 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
