4524 森下仁丹(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 1,770 | 1,770 | 1,750 | 1,760 | 21,000 | 8,000 |
| 1985-12-26 | 1,920 | 1,920 | 1,830 | 1,830 | 31,000 | 8,318.18 |
| 1985-12-25 | 1,960 | 1,960 | 1,900 | 1,930 | 38,000 | 8,772.73 |
| 1985-12-24 | 1,840 | 1,970 | 1,840 | 1,970 | 91,000 | 8,954.55 |
| 1985-12-23 | 1,810 | 1,860 | 1,810 | 1,840 | 20,000 | 8,363.64 |
| 1985-12-21 | 1,840 | 1,840 | 1,810 | 1,840 | 31,000 | 8,363.64 |
| 1985-12-20 | 1,830 | 1,830 | 1,820 | 1,830 | 19,000 | 8,318.18 |
| 1985-12-19 | 1,860 | 1,900 | 1,840 | 1,890 | 54,000 | 8,590.91 |
| 1985-12-18 | 1,870 | 1,890 | 1,860 | 1,890 | 27,000 | 8,590.91 |
| 1985-12-17 | 1,880 | 1,900 | 1,830 | 1,900 | 37,000 | 8,636.36 |
| 1985-12-16 | 1,730 | 1,900 | 1,730 | 1,900 | 71,000 | 8,636.36 |
| 1985-12-13 | 1,680 | 1,760 | 1,650 | 1,760 | 35,000 | 8,000 |
| 1985-12-12 | 1,500 | 1,680 | 1,500 | 1,680 | 24,000 | 7,636.36 |
| 1985-12-11 | 1,540 | 1,550 | 1,530 | 1,540 | 16,000 | 7,000 |
| 1985-12-10 | 1,510 | 1,550 | 1,490 | 1,530 | 15,000 | 6,954.55 |
| 1985-12-09 | 1,420 | 1,490 | 1,420 | 1,490 | 9,000 | 6,772.73 |
| 1985-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 6,363.64 |
| 1985-12-06 | 1,440 | 1,440 | 1,400 | 1,400 | 12,000 | 6,363.64 |
| 1985-12-05 | 1,530 | 1,530 | 1,460 | 1,460 | 12,000 | 6,636.36 |
| 1985-12-04 | 1,420 | 1,550 | 1,420 | 1,550 | 46,000 | 7,045.45 |
| 1985-12-03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 6,454.55 |
| 1985-12-02 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 6,363.64 |
| 1985-11-30 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 6,500 |
| 1985-11-29 | 1,410 | 1,440 | 1,410 | 1,440 | 17,000 | 6,545.45 |
| 1985-11-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 6,500 |
| 1985-11-26 | 1,360 | 1,450 | 1,360 | 1,440 | 24,000 | 6,545.45 |
| 1985-11-25 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 6,136.36 |
| 1985-11-22 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 | 6,181.82 |
| 1985-11-21 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 6,181.82 |
| 1985-11-20 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 6,363.64 |
| 1985-11-19 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 | 6,227.27 |
| 1985-11-18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 6,272.73 |
| 1985-11-16 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 6,363.64 |
| 1985-11-15 | 1,380 | 1,400 | 1,380 | 1,380 | 9,000 | 6,272.73 |
| 1985-11-14 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 6,272.73 |
| 1985-11-13 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 6,363.64 |
| 1985-11-12 | 1,550 | 1,570 | 1,500 | 1,500 | 11,000 | 6,818.18 |
| 1985-11-11 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 6,818.18 |
| 1985-11-08 | 1,420 | 1,430 | 1,420 | 1,420 | 5,000 | 6,454.55 |
| 1985-11-07 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 | 6,454.55 |
| 1985-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 6,363.64 |
| 1985-11-05 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 6,363.64 |
| 1985-11-02 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 6,636.36 |
| 1985-11-01 | 1,510 | 1,510 | 1,480 | 1,480 | 7,000 | 6,727.27 |
| 1985-10-31 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 6,863.64 |
| 1985-10-30 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 6,818.18 |
| 1985-10-29 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 7,000 |
| 1985-10-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,090.91 |
| 1985-10-25 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 7,090.91 |
| 1985-10-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 7,318.18 |
| 1985-10-22 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 | 7,363.64 |
| 1985-10-19 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 7,454.55 |
| 1985-10-16 | 1,710 | 1,710 | 1,660 | 1,660 | 18,000 | 7,545.45 |
| 1985-10-14 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 | 7,227.27 |
| 1985-10-11 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 | 7,045.45 |
| 1985-10-08 | 1,610 | 1,610 | 1,550 | 1,550 | 12,000 | 7,045.45 |
| 1985-10-07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 7,000 |
| 1985-10-05 | 1,460 | 1,530 | 1,450 | 1,530 | 8,000 | 6,954.55 |
| 1985-10-04 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 6,727.27 |
| 1985-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 6,818.18 |
| 1985-10-01 | 1,640 | 1,640 | 1,640 | 1,640 | 21,000 | 7,454.55 |
| 1985-09-27 | 1,670 | 1,670 | 1,640 | 1,640 | 5,000 | 7,454.55 |
| 1985-09-26 | 1,700 | 1,700 | 1,640 | 1,640 | 6,000 | 7,454.55 |
| 1985-09-25 | 1,750 | 1,750 | 1,700 | 1,710 | 7,000 | 7,772.73 |
| 1985-09-24 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 | 7,863.64 |
| 1985-09-21 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 7,318.18 |
| 1985-09-20 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 7,454.55 |
| 1985-09-19 | 1,770 | 1,800 | 1,700 | 1,700 | 17,000 | 7,727.27 |
| 1985-09-18 | 1,900 | 1,900 | 1,800 | 1,800 | 26,000 | 8,181.82 |
| 1985-09-17 | 1,910 | 1,920 | 1,900 | 1,920 | 36,000 | 8,727.27 |
| 1985-09-11 | 1,770 | 1,780 | 1,730 | 1,730 | 15,000 | 7,863.64 |
| 1985-09-10 | 1,830 | 1,840 | 1,830 | 1,830 | 31,000 | 8,318.18 |
| 1985-09-09 | 1,960 | 1,960 | 1,890 | 1,890 | 10,000 | 8,590.91 |
| 1985-09-07 | 1,870 | 1,980 | 1,870 | 1,980 | 33,000 | 9,000 |
| 1985-09-06 | 2,050 | 2,050 | 1,980 | 1,990 | 54,000 | 9,045.45 |
| 1985-09-04 | 2,260 | 2,310 | 2,190 | 2,210 | 176,000 | 10,045.50 |
| 1985-09-03 | 2,450 | 2,450 | 2,340 | 2,340 | 99,000 | 10,636.40 |
| 1985-09-02 | 2,400 | 2,440 | 2,330 | 2,420 | 247,000 | 11,000 |
| 1985-08-31 | 2,280 | 2,460 | 2,270 | 2,400 | 260,000 | 10,909.10 |
| 1985-08-30 | 2,100 | 2,260 | 2,090 | 2,240 | 335,000 | 10,181.80 |
| 1985-08-29 | 2,000 | 2,050 | 1,940 | 2,050 | 62,000 | 9,318.18 |
| 1985-08-28 | 2,100 | 2,100 | 1,950 | 1,960 | 159,000 | 8,909.09 |
| 1985-08-27 | 1,900 | 2,080 | 1,830 | 2,080 | 164,000 | 9,454.55 |
| 1985-08-26 | 1,930 | 1,950 | 1,890 | 1,890 | 68,000 | 8,590.91 |
| 1985-08-24 | 2,030 | 2,050 | 1,980 | 2,000 | 129,000 | 9,090.91 |
| 1985-08-23 | 1,900 | 2,140 | 1,900 | 2,070 | 352,000 | 9,409.09 |
| 1985-08-22 | 1,810 | 1,940 | 1,810 | 1,880 | 214,000 | 8,545.45 |
| 1985-08-21 | 1,690 | 1,810 | 1,680 | 1,810 | 135,000 | 8,227.27 |
| 1985-08-20 | 1,400 | 1,610 | 1,400 | 1,610 | 67,000 | 7,318.18 |
| 1985-08-17 | 1,250 | 1,310 | 1,250 | 1,310 | 13,000 | 5,954.55 |
| 1985-08-16 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 | 5,272.73 |
| 1985-08-14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 5,136.36 |
| 1985-08-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,272.73 |
| 1985-08-08 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 5,272.73 |
| 1985-08-07 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 | 5,272.73 |
| 1985-08-06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,272.73 |
| 1985-08-05 | 1,200 | 1,200 | 1,150 | 1,150 | 14,000 | 5,227.27 |
| 1985-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 4,727.27 |
| 1985-07-30 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 4,727.27 |
| 1985-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,590.91 |
| 1985-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 4,590.91 |
| 1985-07-26 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 4,590.91 |
| 1985-07-24 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 | 4,772.73 |
| 1985-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1985-07-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1985-07-18 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 4,909.09 |
| 1985-07-17 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 | 4,681.82 |
| 1985-07-16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 4,681.82 |
| 1985-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 5,000 |
| 1985-07-10 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 5,636.36 |
| 1985-07-09 | 1,320 | 1,320 | 1,250 | 1,250 | 14,000 | 5,681.82 |
| 1985-07-08 | 1,400 | 1,400 | 1,320 | 1,320 | 28,000 | 6,000 |
| 1985-07-06 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 6,500 |
| 1985-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 6,136.36 |
| 1985-07-03 | 1,320 | 1,350 | 1,320 | 1,330 | 49,000 | 6,045.45 |
| 1985-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1985-06-28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 6,045.45 |
| 1985-06-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,045.45 |
| 1985-06-26 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 | 6,045.45 |
| 1985-06-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,045.45 |
| 1985-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,090.91 |
| 1985-06-21 | 1,340 | 1,340 | 1,310 | 1,340 | 8,000 | 6,090.91 |
| 1985-06-20 | 1,340 | 1,340 | 1,320 | 1,340 | 22,000 | 6,090.91 |
| 1985-06-19 | 1,320 | 1,340 | 1,320 | 1,340 | 53,000 | 6,090.91 |
| 1985-06-18 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,181.82 |
| 1985-06-17 | 1,520 | 1,520 | 1,420 | 1,460 | 71,000 | 6,636.36 |
| 1985-06-15 | 1,550 | 1,560 | 1,550 | 1,550 | 7,000 | 7,045.45 |
| 1985-06-14 | 1,520 | 1,550 | 1,520 | 1,540 | 7,000 | 7,000 |
| 1985-06-13 | 1,550 | 1,550 | 1,480 | 1,540 | 19,000 | 7,000 |
| 1985-06-12 | 1,460 | 1,550 | 1,460 | 1,550 | 23,000 | 7,045.45 |
| 1985-06-11 | 1,470 | 1,470 | 1,450 | 1,450 | 17,000 | 6,590.91 |
| 1985-06-10 | 1,420 | 1,490 | 1,410 | 1,470 | 22,000 | 6,681.82 |
| 1985-06-07 | 1,430 | 1,430 | 1,400 | 1,400 | 21,000 | 6,363.64 |
| 1985-06-06 | 1,410 | 1,420 | 1,400 | 1,420 | 8,000 | 6,454.55 |
| 1985-06-05 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 | 6,363.64 |
| 1985-06-04 | 1,480 | 1,480 | 1,450 | 1,450 | 27,000 | 6,590.91 |
| 1985-06-03 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 6,954.55 |
| 1985-05-31 | 1,560 | 1,570 | 1,560 | 1,570 | 7,000 | 7,136.36 |
| 1985-05-22 | 1,630 | 1,650 | 1,630 | 1,650 | 9,000 | 7,500 |
| 1985-05-20 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 7,863.64 |
| 1985-05-18 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 7,772.73 |
| 1985-05-17 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 | 7,500 |
| 1985-05-15 | 1,710 | 1,720 | 1,610 | 1,620 | 32,000 | 7,363.64 |
| 1985-05-14 | 1,750 | 1,750 | 1,740 | 1,740 | 34,000 | 7,909.09 |
| 1985-05-13 | 1,780 | 1,780 | 1,750 | 1,750 | 29,000 | 7,954.55 |
| 1985-05-09 | 1,600 | 1,650 | 1,600 | 1,650 | 20,000 | 7,500 |
| 1985-05-08 | 1,560 | 1,560 | 1,550 | 1,550 | 12,000 | 7,045.45 |
| 1985-05-07 | 1,510 | 1,550 | 1,500 | 1,500 | 14,000 | 6,818.18 |
| 1985-05-04 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 | 6,772.73 |
| 1985-05-02 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 | 6,681.82 |
| 1985-05-01 | 1,430 | 1,450 | 1,400 | 1,400 | 28,000 | 6,363.64 |
| 1985-04-30 | 1,480 | 1,480 | 1,440 | 1,450 | 29,000 | 6,590.91 |
| 1985-04-27 | 1,490 | 1,490 | 1,440 | 1,490 | 10,000 | 6,772.73 |
| 1985-04-26 | 1,600 | 1,600 | 1,510 | 1,510 | 31,000 | 6,863.64 |
| 1985-04-25 | 1,650 | 1,650 | 1,630 | 1,630 | 15,000 | 7,409.09 |
| 1985-04-24 | 1,650 | 1,670 | 1,630 | 1,670 | 30,000 | 7,590.91 |
| 1985-04-23 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 7,500 |
| 1985-04-22 | 1,720 | 1,720 | 1,690 | 1,690 | 16,000 | 7,681.82 |
| 1985-04-16 | 1,850 | 1,850 | 1,800 | 1,800 | 8,000 | 8,181.82 |
| 1985-04-15 | 1,860 | 1,860 | 1,850 | 1,850 | 18,000 | 8,409.09 |
| 1985-04-12 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 8,590.91 |
| 1985-04-11 | 1,900 | 1,900 | 1,880 | 1,890 | 25,000 | 8,590.91 |
| 1985-04-10 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 | 8,636.36 |
| 1985-04-09 | 1,920 | 1,920 | 1,900 | 1,900 | 11,000 | 8,636.36 |
| 1985-04-08 | 1,910 | 1,920 | 1,900 | 1,900 | 17,000 | 8,636.36 |
| 1985-04-06 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 | 8,500 |
| 1985-04-05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 8,545.45 |
| 1985-04-04 | 1,910 | 1,910 | 1,860 | 1,880 | 18,000 | 8,545.45 |
| 1985-04-03 | 1,880 | 1,900 | 1,880 | 1,900 | 8,000 | 8,636.36 |
| 1985-04-02 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 8,636.36 |
| 1985-04-01 | 1,950 | 1,950 | 1,890 | 1,890 | 8,000 | 8,590.91 |
| 1985-03-30 | 1,980 | 1,990 | 1,980 | 1,990 | 21,000 | 9,045.45 |
| 1985-03-29 | 1,880 | 2,000 | 1,880 | 2,000 | 31,000 | 9,090.91 |
| 1985-03-28 | 1,900 | 1,930 | 1,870 | 1,900 | 31,000 | 8,636.36 |
| 1985-03-27 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 | 8,636.36 |
| 1985-03-25 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 | 8,636.36 |
| 1985-03-23 | 1,950 | 1,950 | 1,940 | 1,950 | 13,000 | 8,863.64 |
| 1985-03-22 | 1,990 | 2,000 | 1,980 | 1,980 | 7,000 | 9,000 |
| 1985-03-20 | 1,980 | 2,050 | 1,980 | 2,010 | 73,000 | 9,136.36 |
| 1985-03-19 | 1,960 | 2,000 | 1,960 | 2,000 | 44,000 | 9,090.91 |
| 1985-03-18 | 1,950 | 1,950 | 1,880 | 1,880 | 31,000 | 8,545.45 |
| 1985-03-16 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 | 9,090.91 |
| 1985-03-15 | 2,120 | 2,140 | 1,990 | 1,990 | 89,000 | 9,045.45 |
| 1985-03-14 | 2,010 | 2,030 | 2,000 | 2,030 | 11,000 | 9,227.27 |
| 1985-03-13 | 2,170 | 2,170 | 2,050 | 2,050 | 69,000 | 9,318.18 |
| 1985-03-12 | 2,080 | 2,200 | 2,080 | 2,150 | 192,000 | 9,772.73 |
| 1985-03-11 | 2,060 | 2,060 | 2,060 | 2,060 | 39,000 | 9,363.64 |
| 1985-03-08 | 1,800 | 1,860 | 1,800 | 1,860 | 52,000 | 8,454.55 |
| 1985-03-06 | 1,670 | 1,670 | 1,650 | 1,670 | 15,000 | 7,590.91 |
| 1985-03-05 | 1,640 | 1,650 | 1,640 | 1,650 | 17,000 | 7,500 |
| 1985-03-04 | 1,700 | 1,730 | 1,690 | 1,700 | 30,000 | 7,727.27 |
| 1985-03-01 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 | 8,181.82 |
| 1985-02-28 | 1,850 | 1,860 | 1,840 | 1,840 | 21,000 | 8,363.64 |
| 1985-02-27 | 1,900 | 1,910 | 1,860 | 1,900 | 18,000 | 8,636.36 |
| 1985-02-26 | 2,000 | 2,000 | 1,900 | 1,900 | 54,000 | 8,636.36 |
| 1985-02-25 | 1,930 | 2,000 | 1,910 | 2,000 | 51,000 | 9,090.91 |
| 1985-02-23 | 2,000 | 2,010 | 1,960 | 1,980 | 44,000 | 9,000 |
| 1985-02-22 | 1,800 | 1,950 | 1,800 | 1,950 | 52,000 | 8,863.64 |
| 1985-02-21 | 1,900 | 1,900 | 1,800 | 1,800 | 28,000 | 8,181.82 |
| 1985-02-20 | 1,930 | 1,930 | 1,890 | 1,920 | 42,000 | 8,727.27 |
| 1985-02-19 | 2,070 | 2,070 | 1,930 | 1,980 | 48,000 | 9,000 |
| 1985-02-18 | 2,070 | 2,140 | 2,050 | 2,070 | 89,000 | 9,409.09 |
| 1985-02-16 | 2,020 | 2,100 | 1,990 | 2,080 | 67,000 | 9,454.55 |
| 1985-02-15 | 2,250 | 2,310 | 2,030 | 2,060 | 324,000 | 9,363.64 |
| 1985-02-14 | 2,050 | 2,210 | 2,050 | 2,210 | 412,000 | 10,045.50 |
| 1985-02-13 | 1,980 | 2,020 | 1,890 | 2,010 | 260,000 | 9,136.36 |
| 1985-02-12 | 2,000 | 2,120 | 1,930 | 2,020 | 609,000 | 9,181.82 |
| 1985-02-08 | 1,810 | 1,970 | 1,810 | 1,970 | 640,000 | 8,954.55 |
| 1985-02-07 | 1,670 | 1,670 | 1,670 | 1,670 | 113,000 | 7,590.91 |
| 1985-02-06 | 1,290 | 1,470 | 1,290 | 1,470 | 201,000 | 6,681.82 |
| 1985-02-05 | 1,290 | 1,290 | 1,230 | 1,270 | 70,000 | 5,772.73 |
| 1985-02-04 | 1,300 | 1,310 | 1,280 | 1,300 | 28,000 | 5,909.09 |
| 1985-02-02 | 1,350 | 1,350 | 1,300 | 1,330 | 72,000 | 6,045.45 |
| 1985-02-01 | 1,370 | 1,370 | 1,260 | 1,310 | 145,000 | 5,954.55 |
| 1985-01-31 | 1,210 | 1,350 | 1,210 | 1,350 | 263,000 | 6,136.36 |
| 1985-01-30 | 1,070 | 1,170 | 1,050 | 1,150 | 41,000 | 5,227.27 |
| 1985-01-29 | 1,000 | 1,050 | 1,000 | 1,050 | 26,000 | 4,772.73 |
| 1985-01-28 | 1,030 | 1,050 | 1,030 | 1,040 | 5,000 | 4,727.27 |
| 1985-01-26 | 1,050 | 1,070 | 1,030 | 1,030 | 9,000 | 4,681.82 |
| 1985-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1985-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,681.82 |
| 1985-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 4,545.45 |
| 1985-01-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1985-01-19 | 1,010 | 1,080 | 1,010 | 1,080 | 6,000 | 4,909.09 |
| 1985-01-18 | 1,010 | 1,010 | 995 | 1,010 | 15,000 | 4,590.91 |
| 1985-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 4,590.91 |
| 1985-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 4,545.45 |
| 1985-01-14 | 990 | 990 | 990 | 990 | 2,000 | 4,500 |
| 1985-01-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,681.82 |
| 1985-01-09 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 4,590.91 |
| 1985-01-08 | 955 | 955 | 955 | 955 | 2,000 | 4,340.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
