4229 群栄化学工業(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 | 810 | 810 | 795 | 800 | 77,000 | 6,611.57 |
| 1985-12-27 | 813 | 815 | 811 | 812 | 28,000 | 6,710.74 |
| 1985-12-26 | 811 | 820 | 811 | 813 | 69,000 | 6,719.01 |
| 1985-12-25 | 815 | 820 | 807 | 811 | 71,000 | 6,702.48 |
| 1985-12-24 | 821 | 825 | 820 | 825 | 90,000 | 6,818.18 |
| 1985-12-23 | 825 | 832 | 820 | 820 | 85,000 | 6,776.86 |
| 1985-12-21 | 825 | 835 | 823 | 835 | 63,000 | 6,900.83 |
| 1985-12-20 | 824 | 825 | 820 | 825 | 114,000 | 6,818.18 |
| 1985-12-19 | 841 | 841 | 825 | 825 | 83,000 | 6,818.18 |
| 1985-12-18 | 841 | 846 | 838 | 841 | 73,000 | 6,950.41 |
| 1985-12-17 | 850 | 851 | 830 | 848 | 57,000 | 7,008.26 |
| 1985-12-16 | 855 | 857 | 843 | 855 | 130,000 | 7,066.12 |
| 1985-12-13 | 837 | 850 | 836 | 841 | 201,000 | 6,950.41 |
| 1985-12-12 | 837 | 843 | 815 | 815 | 218,000 | 6,735.54 |
| 1985-12-11 | 858 | 872 | 853 | 867 | 347,000 | 7,165.29 |
| 1985-12-10 | 850 | 861 | 839 | 861 | 459,000 | 7,115.70 |
| 1985-12-09 | 871 | 876 | 870 | 870 | 158,000 | 7,190.08 |
| 1985-12-07 | 861 | 871 | 858 | 870 | 192,000 | 7,190.08 |
| 1985-12-06 | 865 | 866 | 853 | 861 | 529,000 | 7,115.70 |
| 1985-12-05 | 870 | 890 | 870 | 870 | 1,017,000 | 7,190.08 |
| 1985-12-04 | 852 | 869 | 850 | 850 | 389,000 | 7,024.79 |
| 1985-12-03 | 869 | 870 | 835 | 842 | 805,000 | 6,958.68 |
| 1985-12-02 | 880 | 895 | 880 | 884 | 863,000 | 7,305.79 |
| 1985-11-30 | 860 | 879 | 859 | 870 | 376,000 | 7,190.08 |
| 1985-11-29 | 860 | 865 | 854 | 856 | 196,000 | 7,074.38 |
| 1985-11-28 | 829 | 855 | 829 | 853 | 179,000 | 7,049.59 |
| 1985-11-27 | 806 | 830 | 806 | 818 | 47,000 | 6,760.33 |
| 1985-11-26 | 820 | 830 | 810 | 816 | 23,000 | 6,743.80 |
| 1985-11-25 | 820 | 820 | 819 | 819 | 16,000 | 6,768.60 |
| 1985-11-22 | 811 | 818 | 808 | 808 | 39,000 | 6,677.69 |
| 1985-11-21 | 820 | 827 | 810 | 810 | 42,000 | 6,694.21 |
| 1985-11-20 | 825 | 829 | 820 | 827 | 47,000 | 6,834.71 |
| 1985-11-19 | 826 | 830 | 820 | 827 | 38,000 | 6,834.71 |
| 1985-11-18 | 842 | 842 | 826 | 826 | 41,000 | 6,826.45 |
| 1985-11-16 | 830 | 830 | 819 | 819 | 34,000 | 6,768.60 |
| 1985-11-15 | 835 | 837 | 830 | 830 | 115,000 | 6,859.50 |
| 1985-11-14 | 836 | 845 | 836 | 845 | 60,000 | 6,983.47 |
| 1985-11-13 | 830 | 845 | 826 | 845 | 104,000 | 6,983.47 |
| 1985-11-12 | 840 | 854 | 820 | 820 | 256,000 | 6,776.86 |
| 1985-11-11 | 815 | 835 | 813 | 835 | 146,000 | 6,900.83 |
| 1985-11-08 | 830 | 833 | 812 | 813 | 246,000 | 6,719.01 |
| 1985-11-07 | 831 | 876 | 831 | 865 | 284,000 | 7,148.76 |
| 1985-11-06 | 810 | 840 | 810 | 830 | 127,000 | 6,859.50 |
| 1985-11-05 | 806 | 815 | 806 | 815 | 41,000 | 6,735.54 |
| 1985-11-02 | 805 | 805 | 800 | 805 | 20,000 | 6,652.89 |
| 1985-11-01 | 800 | 808 | 800 | 805 | 27,000 | 6,652.89 |
| 1985-10-31 | 810 | 810 | 801 | 810 | 30,000 | 6,694.21 |
| 1985-10-30 | 801 | 806 | 800 | 800 | 12,000 | 6,611.57 |
| 1985-10-29 | 807 | 808 | 807 | 807 | 44,000 | 6,669.42 |
| 1985-10-28 | 822 | 830 | 810 | 830 | 40,000 | 6,859.50 |
| 1985-10-26 | 815 | 815 | 785 | 785 | 55,000 | 6,487.60 |
| 1985-10-25 | 820 | 829 | 815 | 815 | 89,000 | 6,735.54 |
| 1985-10-24 | 820 | 839 | 815 | 815 | 65,000 | 6,735.54 |
| 1985-10-23 | 811 | 850 | 807 | 830 | 58,000 | 6,859.50 |
| 1985-10-22 | 815 | 823 | 807 | 807 | 31,000 | 6,669.42 |
| 1985-10-21 | 807 | 825 | 807 | 825 | 50,000 | 6,818.18 |
| 1985-10-19 | 807 | 810 | 807 | 807 | 5,000 | 6,669.42 |
| 1985-10-18 | 812 | 821 | 807 | 807 | 49,000 | 6,669.42 |
| 1985-10-17 | 805 | 811 | 805 | 811 | 17,000 | 6,702.48 |
| 1985-10-16 | 823 | 826 | 800 | 800 | 46,000 | 6,611.57 |
| 1985-10-15 | 816 | 829 | 815 | 820 | 22,000 | 6,776.86 |
| 1985-10-14 | 818 | 825 | 815 | 815 | 24,000 | 6,735.54 |
| 1985-10-11 | 830 | 835 | 819 | 819 | 46,000 | 6,768.60 |
| 1985-10-09 | 830 | 841 | 830 | 830 | 36,000 | 6,859.50 |
| 1985-10-08 | 820 | 842 | 820 | 842 | 25,000 | 6,958.68 |
| 1985-10-07 | 840 | 845 | 830 | 830 | 56,000 | 6,859.50 |
| 1985-10-05 | 830 | 839 | 829 | 839 | 17,000 | 6,933.88 |
| 1985-10-04 | 830 | 840 | 829 | 830 | 63,000 | 6,859.50 |
| 1985-10-03 | 840 | 840 | 840 | 840 | 2,000 | 6,942.15 |
| 1985-10-02 | 850 | 850 | 840 | 850 | 70,000 | 7,024.79 |
| 1985-10-01 | 840 | 855 | 830 | 850 | 62,000 | 7,024.79 |
| 1985-09-30 | 850 | 856 | 840 | 850 | 77,000 | 7,024.79 |
| 1985-09-28 | 798 | 829 | 798 | 820 | 42,000 | 6,776.86 |
| 1985-09-27 | 815 | 825 | 789 | 789 | 44,000 | 6,520.66 |
| 1985-09-26 | 835 | 839 | 820 | 822 | 82,000 | 6,793.39 |
| 1985-09-25 | 866 | 870 | 838 | 840 | 63,000 | 6,942.15 |
| 1985-09-24 | 871 | 885 | 865 | 866 | 107,000 | 7,157.02 |
| 1985-09-21 | 870 | 887 | 870 | 870 | 180,000 | 7,190.08 |
| 1985-09-20 | 825 | 850 | 809 | 850 | 101,000 | 7,024.79 |
| 1985-09-19 | 800 | 825 | 795 | 825 | 113,000 | 6,818.18 |
| 1985-09-18 | 805 | 805 | 780 | 802 | 72,000 | 6,628.10 |
| 1985-09-17 | 833 | 833 | 800 | 805 | 28,000 | 6,652.89 |
| 1985-09-13 | 831 | 840 | 826 | 826 | 59,000 | 6,826.45 |
| 1985-09-12 | 878 | 878 | 825 | 825 | 125,000 | 6,818.18 |
| 1985-09-11 | 840 | 886 | 840 | 880 | 257,000 | 7,272.73 |
| 1985-09-10 | 840 | 855 | 821 | 850 | 120,000 | 7,024.79 |
| 1985-09-09 | 900 | 905 | 858 | 860 | 774,000 | 7,107.44 |
| 1985-09-07 | 844 | 880 | 836 | 880 | 784,000 | 7,272.73 |
| 1985-09-06 | 721 | 816 | 721 | 816 | 638,000 | 6,743.80 |
| 1985-09-05 | 710 | 725 | 710 | 716 | 76,000 | 5,917.36 |
| 1985-09-04 | 720 | 720 | 715 | 716 | 30,000 | 5,917.36 |
| 1985-09-03 | 740 | 740 | 720 | 720 | 13,000 | 5,950.41 |
| 1985-09-02 | 726 | 731 | 721 | 731 | 13,000 | 6,041.32 |
| 1985-08-31 | 726 | 726 | 723 | 726 | 9,000 | 6,000 |
| 1985-08-30 | 740 | 740 | 726 | 730 | 6,000 | 6,033.06 |
| 1985-08-29 | 720 | 740 | 720 | 735 | 17,000 | 6,074.38 |
| 1985-08-28 | 716 | 724 | 715 | 720 | 25,000 | 5,950.41 |
| 1985-08-27 | 720 | 722 | 710 | 710 | 44,000 | 5,867.77 |
| 1985-08-26 | 730 | 730 | 716 | 716 | 60,000 | 5,917.36 |
| 1985-08-24 | 739 | 739 | 730 | 736 | 13,000 | 6,082.64 |
| 1985-08-23 | 743 | 743 | 720 | 739 | 29,000 | 6,107.44 |
| 1985-08-22 | 726 | 741 | 726 | 741 | 31,000 | 6,123.97 |
| 1985-08-21 | 720 | 720 | 715 | 715 | 18,000 | 5,909.09 |
| 1985-08-20 | 720 | 720 | 710 | 710 | 11,000 | 5,867.77 |
| 1985-08-19 | 740 | 750 | 740 | 750 | 5,000 | 6,198.35 |
| 1985-08-17 | 720 | 747 | 720 | 740 | 13,000 | 6,115.70 |
| 1985-08-16 | 721 | 721 | 720 | 721 | 16,000 | 5,958.68 |
| 1985-08-15 | 740 | 740 | 725 | 725 | 17,000 | 5,991.74 |
| 1985-08-14 | 744 | 744 | 730 | 730 | 12,000 | 6,033.06 |
| 1985-08-13 | 735 | 750 | 735 | 750 | 10,000 | 6,198.35 |
| 1985-08-12 | 750 | 755 | 740 | 755 | 6,000 | 6,239.67 |
| 1985-08-09 | 760 | 760 | 744 | 755 | 13,000 | 6,239.67 |
| 1985-08-08 | 778 | 778 | 765 | 766 | 83,000 | 6,330.58 |
| 1985-08-07 | 741 | 779 | 741 | 779 | 98,000 | 6,438.02 |
| 1985-08-06 | 736 | 740 | 730 | 740 | 77,000 | 6,115.70 |
| 1985-08-05 | 736 | 736 | 730 | 730 | 17,000 | 6,033.06 |
| 1985-08-03 | 735 | 736 | 730 | 736 | 28,000 | 6,082.64 |
| 1985-08-02 | 715 | 720 | 701 | 715 | 31,000 | 5,909.09 |
| 1985-08-01 | 705 | 725 | 705 | 725 | 33,000 | 5,991.74 |
| 1985-07-31 | 705 | 705 | 700 | 700 | 45,000 | 5,785.12 |
| 1985-07-30 | 705 | 710 | 700 | 705 | 34,000 | 5,826.45 |
| 1985-07-29 | 711 | 711 | 705 | 710 | 48,000 | 5,867.77 |
| 1985-07-27 | 715 | 715 | 710 | 710 | 17,000 | 5,867.77 |
| 1985-07-26 | 714 | 726 | 714 | 724 | 21,000 | 5,983.47 |
| 1985-07-25 | 716 | 720 | 712 | 712 | 22,000 | 5,884.30 |
| 1985-07-24 | 725 | 730 | 716 | 716 | 21,000 | 5,917.36 |
| 1985-07-23 | 730 | 735 | 725 | 735 | 17,000 | 6,074.38 |
| 1985-07-22 | 720 | 720 | 718 | 718 | 13,000 | 5,933.88 |
| 1985-07-20 | 720 | 720 | 719 | 719 | 20,000 | 5,942.15 |
| 1985-07-19 | 731 | 732 | 730 | 730 | 23,000 | 6,033.06 |
| 1985-07-18 | 744 | 745 | 725 | 725 | 52,000 | 5,991.74 |
| 1985-07-17 | 745 | 745 | 735 | 745 | 31,000 | 6,157.02 |
| 1985-07-16 | 721 | 727 | 705 | 705 | 40,000 | 5,826.45 |
| 1985-07-15 | 711 | 721 | 711 | 721 | 28,000 | 5,958.68 |
| 1985-07-12 | 740 | 740 | 730 | 731 | 27,000 | 6,041.32 |
| 1985-07-11 | 750 | 751 | 749 | 750 | 41,000 | 6,198.35 |
| 1985-07-10 | 785 | 785 | 774 | 778 | 26,000 | 6,429.75 |
| 1985-07-09 | 780 | 780 | 780 | 780 | 4,000 | 6,446.28 |
| 1985-07-08 | 756 | 780 | 756 | 780 | 29,000 | 6,446.28 |
| 1985-07-06 | 780 | 780 | 751 | 751 | 25,000 | 6,206.61 |
| 1985-07-05 | 771 | 780 | 770 | 780 | 35,000 | 6,446.28 |
| 1985-07-04 | 800 | 800 | 780 | 780 | 27,000 | 6,446.28 |
| 1985-07-03 | 819 | 819 | 800 | 800 | 35,000 | 6,611.57 |
| 1985-07-02 | 809 | 819 | 803 | 819 | 50,000 | 6,768.60 |
| 1985-07-01 | 774 | 800 | 770 | 800 | 23,000 | 6,611.57 |
| 1985-06-29 | 780 | 780 | 775 | 775 | 15,000 | 6,404.96 |
| 1985-06-28 | 780 | 780 | 780 | 780 | 15,000 | 6,446.28 |
| 1985-06-27 | 798 | 800 | 792 | 798 | 26,000 | 6,595.04 |
| 1985-06-26 | 820 | 824 | 792 | 795 | 95,000 | 6,570.25 |
| 1985-06-25 | 825 | 825 | 810 | 813 | 60,000 | 6,719.01 |
| 1985-06-24 | 830 | 830 | 814 | 819 | 129,000 | 6,768.60 |
| 1985-06-22 | 780 | 800 | 775 | 800 | 93,000 | 6,611.57 |
| 1985-06-21 | 740 | 766 | 732 | 760 | 43,000 | 6,280.99 |
| 1985-06-20 | 740 | 740 | 730 | 737 | 27,000 | 6,090.91 |
| 1985-06-19 | 739 | 750 | 738 | 750 | 16,000 | 6,198.35 |
| 1985-06-18 | 750 | 750 | 740 | 740 | 23,000 | 6,115.70 |
| 1985-06-17 | 761 | 766 | 760 | 765 | 16,000 | 6,322.31 |
| 1985-06-15 | 740 | 760 | 740 | 760 | 18,000 | 6,280.99 |
| 1985-06-14 | 736 | 751 | 736 | 740 | 29,000 | 6,115.70 |
| 1985-06-13 | 750 | 750 | 730 | 730 | 45,000 | 6,033.06 |
| 1985-06-12 | 715 | 730 | 710 | 730 | 27,000 | 6,033.06 |
| 1985-06-11 | 710 | 720 | 704 | 705 | 91,000 | 5,826.45 |
| 1985-06-10 | 710 | 715 | 705 | 710 | 50,000 | 5,867.77 |
| 1985-06-07 | 750 | 750 | 728 | 730 | 38,000 | 6,033.06 |
| 1985-06-06 | 760 | 760 | 750 | 750 | 63,000 | 6,198.35 |
| 1985-06-05 | 765 | 766 | 755 | 756 | 47,000 | 6,247.93 |
| 1985-06-04 | 765 | 765 | 758 | 759 | 30,000 | 6,272.73 |
| 1985-06-03 | 780 | 789 | 765 | 766 | 38,000 | 6,330.58 |
| 1985-06-01 | 789 | 789 | 779 | 779 | 21,000 | 6,438.02 |
| 1985-05-31 | 773 | 780 | 771 | 779 | 21,000 | 6,438.02 |
| 1985-05-30 | 769 | 780 | 768 | 771 | 23,000 | 6,371.90 |
| 1985-05-29 | 770 | 772 | 768 | 768 | 27,000 | 6,347.11 |
| 1985-05-28 | 790 | 790 | 777 | 778 | 16,000 | 6,429.75 |
| 1985-05-27 | 780 | 800 | 780 | 800 | 12,000 | 6,611.57 |
| 1985-05-25 | 800 | 800 | 790 | 800 | 24,000 | 6,611.57 |
| 1985-05-23 | 804 | 817 | 800 | 805 | 24,000 | 6,652.89 |
| 1985-05-22 | 819 | 819 | 801 | 803 | 23,000 | 6,636.36 |
| 1985-05-21 | 811 | 819 | 810 | 811 | 35,000 | 6,702.48 |
| 1985-05-20 | 770 | 801 | 770 | 801 | 45,000 | 6,619.83 |
| 1985-05-18 | 756 | 765 | 755 | 765 | 104,000 | 6,322.31 |
| 1985-05-17 | 753 | 762 | 752 | 755 | 121,000 | 6,239.67 |
| 1985-05-16 | 785 | 785 | 752 | 753 | 103,000 | 6,223.14 |
| 1985-05-15 | 800 | 800 | 785 | 785 | 36,000 | 6,487.60 |
| 1985-05-14 | 810 | 810 | 790 | 790 | 44,000 | 6,528.93 |
| 1985-05-13 | 800 | 801 | 795 | 800 | 31,000 | 6,611.57 |
| 1985-05-10 | 807 | 807 | 790 | 790 | 76,000 | 6,528.93 |
| 1985-05-09 | 810 | 811 | 810 | 810 | 15,000 | 6,694.21 |
| 1985-05-08 | 810 | 813 | 807 | 810 | 26,000 | 6,694.21 |
| 1985-05-07 | 813 | 813 | 806 | 810 | 43,000 | 6,694.21 |
| 1985-05-04 | 815 | 816 | 811 | 811 | 16,000 | 6,702.48 |
| 1985-05-02 | 818 | 819 | 816 | 816 | 25,000 | 6,743.80 |
| 1985-05-01 | 820 | 822 | 815 | 815 | 26,000 | 6,735.54 |
| 1985-04-30 | 825 | 825 | 820 | 820 | 8,000 | 6,776.86 |
| 1985-04-27 | 820 | 820 | 820 | 820 | 7,000 | 6,776.86 |
| 1985-04-26 | 814 | 825 | 812 | 821 | 28,000 | 6,785.12 |
| 1985-04-25 | 811 | 814 | 810 | 812 | 23,000 | 6,710.74 |
| 1985-04-24 | 810 | 820 | 810 | 810 | 85,000 | 6,694.21 |
| 1985-04-23 | 830 | 840 | 821 | 830 | 86,000 | 6,859.50 |
| 1985-04-22 | 840 | 840 | 830 | 830 | 23,000 | 6,859.50 |
| 1985-04-20 | 806 | 812 | 806 | 810 | 48,000 | 6,694.21 |
| 1985-04-19 | 810 | 810 | 800 | 806 | 41,000 | 6,661.16 |
| 1985-04-18 | 845 | 847 | 820 | 820 | 44,000 | 6,776.86 |
| 1985-04-17 | 859 | 859 | 849 | 859 | 61,000 | 7,099.17 |
| 1985-04-16 | 880 | 882 | 869 | 869 | 96,000 | 7,181.82 |
| 1985-04-15 | 880 | 882 | 880 | 881 | 58,000 | 7,280.99 |
| 1985-04-12 | 890 | 899 | 880 | 886 | 49,000 | 7,322.31 |
| 1985-04-11 | 889 | 900 | 885 | 899 | 46,000 | 7,429.75 |
| 1985-04-10 | 881 | 890 | 880 | 890 | 137,000 | 7,355.37 |
| 1985-04-09 | 900 | 900 | 882 | 882 | 28,000 | 7,289.26 |
| 1985-04-08 | 890 | 905 | 890 | 890 | 19,000 | 7,355.37 |
| 1985-04-06 | 883 | 890 | 883 | 890 | 23,000 | 7,355.37 |
| 1985-04-05 | 881 | 885 | 881 | 881 | 35,000 | 7,280.99 |
| 1985-04-04 | 885 | 890 | 880 | 880 | 132,000 | 7,272.73 |
| 1985-04-03 | 899 | 900 | 881 | 899 | 65,000 | 7,429.75 |
| 1985-04-02 | 885 | 895 | 880 | 895 | 98,000 | 7,396.69 |
| 1985-04-01 | 887 | 899 | 876 | 880 | 50,000 | 7,272.73 |
| 1985-03-30 | 875 | 899 | 875 | 877 | 55,000 | 7,247.93 |
| 1985-03-29 | 885 | 895 | 875 | 875 | 56,000 | 7,231.40 |
| 1985-03-28 | 910 | 910 | 888 | 889 | 34,000 | 7,347.11 |
| 1985-03-27 | 895 | 905 | 890 | 900 | 100,000 | 7,438.02 |
| 1985-03-26 | 900 | 915 | 898 | 915 | 82,000 | 7,561.98 |
| 1985-03-25 | 931 | 945 | 919 | 920 | 56,000 | 7,603.31 |
| 1985-03-23 | 940 | 950 | 940 | 948 | 92,000 | 7,834.71 |
| 1985-03-22 | 900 | 900 | 886 | 890 | 42,000 | 7,355.37 |
| 1985-03-20 | 901 | 910 | 891 | 900 | 72,000 | 7,438.02 |
| 1985-03-19 | 886 | 901 | 886 | 898 | 33,000 | 7,421.49 |
| 1985-03-18 | 920 | 920 | 881 | 881 | 40,000 | 7,280.99 |
| 1985-03-16 | 910 | 920 | 900 | 920 | 53,000 | 7,603.31 |
| 1985-03-15 | 884 | 910 | 883 | 910 | 49,000 | 7,520.66 |
| 1985-03-14 | 883 | 890 | 881 | 881 | 60,000 | 7,280.99 |
| 1985-03-13 | 890 | 890 | 881 | 881 | 63,000 | 7,280.99 |
| 1985-03-12 | 891 | 892 | 890 | 890 | 97,000 | 7,355.37 |
| 1985-03-11 | 890 | 895 | 890 | 891 | 109,000 | 7,363.64 |
| 1985-03-08 | 901 | 909 | 885 | 890 | 155,000 | 7,355.37 |
| 1985-03-07 | 911 | 911 | 902 | 902 | 66,000 | 7,454.55 |
| 1985-03-06 | 914 | 919 | 910 | 919 | 38,000 | 7,595.04 |
| 1985-03-05 | 920 | 920 | 916 | 917 | 58,000 | 7,578.51 |
| 1985-03-04 | 921 | 930 | 920 | 920 | 103,000 | 7,603.31 |
| 1985-03-01 | 922 | 930 | 920 | 923 | 50,000 | 7,628.10 |
| 1985-02-28 | 920 | 923 | 920 | 920 | 75,000 | 7,603.31 |
| 1985-02-27 | 925 | 930 | 920 | 920 | 52,000 | 7,603.31 |
| 1985-02-26 | 921 | 930 | 921 | 925 | 93,000 | 7,644.63 |
| 1985-02-25 | 931 | 940 | 921 | 921 | 44,000 | 7,611.57 |
| 1985-02-23 | 930 | 940 | 920 | 930 | 30,000 | 7,685.95 |
| 1985-02-22 | 914 | 935 | 914 | 935 | 76,000 | 7,727.27 |
| 1985-02-21 | 960 | 965 | 940 | 944 | 67,000 | 7,801.65 |
| 1985-02-20 | 969 | 970 | 960 | 960 | 75,000 | 7,933.88 |
| 1985-02-19 | 960 | 970 | 953 | 961 | 23,000 | 7,942.15 |
| 1985-02-18 | 950 | 970 | 950 | 951 | 53,000 | 7,859.50 |
| 1985-02-16 | 955 | 960 | 950 | 950 | 60,000 | 7,851.24 |
| 1985-02-15 | 971 | 980 | 960 | 960 | 52,000 | 7,933.88 |
| 1985-02-14 | 962 | 990 | 962 | 981 | 86,000 | 8,107.44 |
| 1985-02-13 | 950 | 960 | 950 | 960 | 46,000 | 7,933.88 |
| 1985-02-12 | 930 | 940 | 926 | 926 | 49,000 | 7,652.89 |
| 1985-02-08 | 951 | 960 | 940 | 942 | 71,000 | 7,785.12 |
| 1985-02-07 | 970 | 985 | 950 | 960 | 81,000 | 7,933.88 |
| 1985-02-06 | 990 | 999 | 960 | 960 | 134,000 | 7,933.88 |
| 1985-02-05 | 975 | 991 | 975 | 990 | 89,000 | 8,181.82 |
| 1985-02-04 | 980 | 980 | 960 | 960 | 57,000 | 7,933.88 |
| 1985-02-01 | 999 | 1,000 | 970 | 970 | 76,000 | 8,016.53 |
| 1985-01-31 | 985 | 1,000 | 985 | 991 | 134,000 | 8,190.08 |
| 1985-01-30 | 1,010 | 1,010 | 995 | 995 | 42,000 | 8,223.14 |
| 1985-01-29 | 995 | 1,010 | 980 | 995 | 168,000 | 8,223.14 |
| 1985-01-28 | 1,050 | 1,050 | 990 | 995 | 70,000 | 8,223.14 |
| 1985-01-26 | 1,030 | 1,040 | 1,020 | 1,030 | 167,000 | 8,512.40 |
| 1985-01-25 | 1,070 | 1,070 | 1,030 | 1,030 | 451,000 | 8,512.40 |
| 1985-01-24 | 1,030 | 1,070 | 1,010 | 1,060 | 730,000 | 8,760.33 |
| 1985-01-23 | 970 | 1,020 | 970 | 1,020 | 395,000 | 8,429.75 |
| 1985-01-22 | 950 | 960 | 950 | 960 | 88,000 | 7,933.88 |
| 1985-01-21 | 926 | 930 | 920 | 930 | 19,000 | 7,685.95 |
| 1985-01-19 | 916 | 916 | 916 | 916 | 17,000 | 7,570.25 |
| 1985-01-18 | 910 | 915 | 906 | 915 | 80,000 | 7,561.98 |
| 1985-01-17 | 925 | 925 | 908 | 908 | 112,000 | 7,504.13 |
| 1985-01-16 | 923 | 925 | 920 | 925 | 67,000 | 7,644.63 |
| 1985-01-14 | 920 | 925 | 920 | 921 | 34,000 | 7,611.57 |
| 1985-01-11 | 922 | 930 | 920 | 921 | 45,000 | 7,611.57 |
| 1985-01-10 | 930 | 930 | 920 | 920 | 45,000 | 7,603.31 |
| 1985-01-09 | 950 | 950 | 920 | 930 | 58,000 | 7,685.95 |
| 1985-01-08 | 921 | 950 | 920 | 950 | 44,000 | 7,851.24 |
| 1985-01-07 | 905 | 913 | 900 | 912 | 32,000 | 7,537.19 |
| 1985-01-05 | 915 | 915 | 905 | 905 | 20,000 | 7,479.34 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
