4544 H.U.グループホールディングス(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 | 1,910 | 1,920 | 1,910 | 1,910 | 7,000 | 1,515.87 |
| 1985-12-27 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,515.87 |
| 1985-12-26 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,515.87 |
| 1985-12-25 | 2,000 | 2,000 | 1,960 | 1,970 | 7,000 | 1,563.49 |
| 1985-12-24 | 2,000 | 2,000 | 1,970 | 2,000 | 26,000 | 1,587.30 |
| 1985-12-23 | 2,000 | 2,000 | 1,970 | 1,980 | 57,000 | 1,571.43 |
| 1985-12-21 | 2,000 | 2,000 | 2,000 | 2,000 | 36,000 | 1,587.30 |
| 1985-12-20 | 1,950 | 2,000 | 1,940 | 2,000 | 17,000 | 1,587.30 |
| 1985-12-19 | 1,930 | 1,930 | 1,900 | 1,900 | 23,000 | 1,507.94 |
| 1985-12-18 | 1,980 | 2,000 | 1,930 | 1,940 | 71,000 | 1,539.68 |
| 1985-12-17 | 2,000 | 2,050 | 1,980 | 2,000 | 23,000 | 1,587.30 |
| 1985-12-16 | 2,000 | 2,000 | 1,980 | 1,980 | 19,000 | 1,571.43 |
| 1985-12-13 | 1,980 | 2,000 | 1,970 | 1,970 | 32,000 | 1,563.49 |
| 1985-12-12 | 2,050 | 2,050 | 1,960 | 2,000 | 22,000 | 1,587.30 |
| 1985-12-11 | 1,890 | 2,060 | 1,890 | 2,030 | 159,000 | 1,611.11 |
| 1985-12-10 | 1,900 | 1,900 | 1,870 | 1,870 | 78,000 | 1,484.13 |
| 1985-12-09 | 1,960 | 1,960 | 1,900 | 1,900 | 78,000 | 1,507.94 |
| 1985-12-07 | 1,950 | 1,950 | 1,870 | 1,870 | 17,000 | 1,484.13 |
| 1985-12-06 | 1,990 | 2,000 | 1,960 | 1,960 | 48,000 | 1,555.56 |
| 1985-12-05 | 2,050 | 2,050 | 1,980 | 1,980 | 156,000 | 1,571.43 |
| 1985-12-04 | 2,070 | 2,070 | 2,000 | 2,010 | 33,000 | 1,595.24 |
| 1985-12-03 | 2,000 | 2,080 | 2,000 | 2,030 | 11,000 | 1,611.11 |
| 1985-12-02 | 2,000 | 2,000 | 1,980 | 2,000 | 15,000 | 1,587.30 |
| 1985-11-30 | 2,000 | 2,040 | 2,000 | 2,040 | 5,000 | 1,619.05 |
| 1985-11-29 | 2,040 | 2,040 | 2,000 | 2,000 | 8,000 | 1,587.30 |
| 1985-11-28 | 2,090 | 2,090 | 2,000 | 2,000 | 4,000 | 1,587.30 |
| 1985-11-27 | 2,070 | 2,090 | 2,000 | 2,090 | 25,000 | 1,658.73 |
| 1985-11-26 | 2,070 | 2,100 | 2,070 | 2,070 | 8,000 | 1,642.86 |
| 1985-11-25 | 2,040 | 2,100 | 2,030 | 2,030 | 10,000 | 1,611.11 |
| 1985-11-22 | 2,020 | 2,020 | 2,000 | 2,000 | 29,000 | 1,587.30 |
| 1985-11-20 | 1,990 | 2,010 | 1,980 | 2,000 | 15,000 | 1,587.30 |
| 1985-11-19 | 2,000 | 2,020 | 2,000 | 2,000 | 15,000 | 1,587.30 |
| 1985-11-18 | 2,100 | 2,140 | 2,100 | 2,100 | 122,000 | 1,666.67 |
| 1985-11-16 | 2,100 | 2,100 | 2,010 | 2,090 | 22,000 | 1,658.73 |
| 1985-11-15 | 2,000 | 2,080 | 2,000 | 2,080 | 114,000 | 1,650.79 |
| 1985-11-14 | 2,060 | 2,100 | 2,000 | 2,000 | 39,000 | 1,587.30 |
| 1985-11-13 | 2,000 | 2,110 | 1,980 | 1,990 | 61,000 | 1,579.37 |
| 1985-11-12 | 2,060 | 2,060 | 1,990 | 1,990 | 152,000 | 1,579.37 |
| 1985-11-08 | 2,030 | 2,050 | 2,010 | 2,010 | 9,000 | 1,595.24 |
| 1985-11-07 | 2,030 | 2,050 | 2,030 | 2,050 | 7,000 | 1,626.98 |
| 1985-11-06 | 2,060 | 2,080 | 2,010 | 2,040 | 11,000 | 1,619.05 |
| 1985-11-05 | 2,180 | 2,180 | 2,090 | 2,090 | 5,000 | 1,658.73 |
| 1985-11-02 | 2,100 | 2,180 | 2,100 | 2,180 | 8,000 | 1,730.16 |
| 1985-11-01 | 2,030 | 2,080 | 2,010 | 2,080 | 14,000 | 1,650.79 |
| 1985-10-31 | 2,010 | 2,050 | 2,010 | 2,010 | 4,000 | 1,595.24 |
| 1985-10-30 | 2,000 | 2,010 | 2,000 | 2,000 | 21,000 | 1,587.30 |
| 1985-10-29 | 2,090 | 2,090 | 2,000 | 2,000 | 12,000 | 1,587.30 |
| 1985-10-26 | 2,120 | 2,120 | 2,100 | 2,100 | 3,000 | 1,666.67 |
| 1985-10-25 | 2,140 | 2,140 | 2,130 | 2,140 | 8,000 | 1,698.41 |
| 1985-10-24 | 2,130 | 2,150 | 2,120 | 2,150 | 8,000 | 1,706.35 |
| 1985-10-23 | 2,130 | 2,170 | 2,110 | 2,170 | 34,000 | 1,722.22 |
| 1985-10-22 | 2,030 | 2,150 | 2,010 | 2,150 | 36,000 | 1,706.35 |
| 1985-10-21 | 2,010 | 2,010 | 1,980 | 1,980 | 9,000 | 1,571.43 |
| 1985-10-19 | 1,980 | 2,000 | 1,970 | 1,970 | 4,000 | 1,563.49 |
| 1985-10-18 | 2,030 | 2,030 | 1,980 | 1,980 | 10,000 | 1,571.43 |
| 1985-10-17 | 1,960 | 2,000 | 1,960 | 2,000 | 5,000 | 1,587.30 |
| 1985-10-16 | 1,980 | 2,000 | 1,950 | 1,950 | 9,000 | 1,547.62 |
| 1985-10-15 | 1,970 | 1,970 | 1,960 | 1,960 | 6,000 | 1,555.56 |
| 1985-10-14 | 1,990 | 2,030 | 1,990 | 2,030 | 7,000 | 1,611.11 |
| 1985-10-11 | 1,980 | 1,980 | 1,950 | 1,950 | 15,000 | 1,547.62 |
| 1985-10-09 | 2,090 | 2,090 | 1,950 | 1,950 | 8,000 | 1,547.62 |
| 1985-10-08 | 2,100 | 2,100 | 2,050 | 2,050 | 21,000 | 1,626.98 |
| 1985-10-07 | 1,980 | 2,060 | 1,950 | 2,060 | 28,000 | 1,634.92 |
| 1985-10-05 | 1,920 | 1,960 | 1,920 | 1,950 | 7,000 | 1,547.62 |
| 1985-10-04 | 1,950 | 1,990 | 1,910 | 1,910 | 13,000 | 1,515.87 |
| 1985-10-03 | 1,870 | 1,910 | 1,870 | 1,910 | 14,000 | 1,515.87 |
| 1985-10-02 | 1,960 | 1,960 | 1,900 | 1,900 | 22,000 | 1,507.94 |
| 1985-10-01 | 1,930 | 1,930 | 1,930 | 1,930 | 6,000 | 1,531.75 |
| 1985-09-30 | 2,010 | 2,040 | 1,940 | 2,040 | 26,000 | 1,619.05 |
| 1985-09-28 | 2,000 | 2,050 | 2,000 | 2,050 | 8,000 | 1,626.98 |
| 1985-09-27 | 2,010 | 2,060 | 2,010 | 2,040 | 15,000 | 1,619.05 |
| 1985-09-26 | 2,200 | 2,200 | 2,050 | 2,050 | 44,000 | 1,626.98 |
| 1985-09-25 | 2,300 | 2,300 | 2,250 | 2,250 | 106,000 | 1,785.71 |
| 1985-09-24 | 2,360 | 2,360 | 2,300 | 2,300 | 32,000 | 1,825.40 |
| 1985-09-21 | 2,430 | 2,440 | 2,390 | 2,440 | 57,000 | 1,936.51 |
| 1985-09-20 | 2,350 | 2,400 | 2,250 | 2,400 | 118,000 | 1,904.76 |
| 1985-09-19 | 2,500 | 2,500 | 2,350 | 2,350 | 105,000 | 1,865.08 |
| 1985-09-18 | 2,600 | 2,700 | 2,500 | 2,500 | 610,000 | 1,984.13 |
| 1985-09-17 | 2,530 | 2,590 | 2,390 | 2,540 | 713,000 | 2,015.87 |
| 1985-09-13 | 2,330 | 2,570 | 2,320 | 2,570 | 1,312,000 | 2,039.68 |
| 1985-09-12 | 1,990 | 2,170 | 1,990 | 2,170 | 229,000 | 1,722.22 |
| 1985-09-11 | 1,780 | 1,890 | 1,780 | 1,870 | 164,000 | 1,484.13 |
| 1985-09-10 | 1,800 | 1,830 | 1,780 | 1,830 | 12,000 | 1,452.38 |
| 1985-09-09 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,428.57 |
| 1985-09-07 | 1,750 | 1,770 | 1,750 | 1,770 | 13,000 | 1,404.76 |
| 1985-09-06 | 1,670 | 1,700 | 1,670 | 1,700 | 21,000 | 1,349.21 |
| 1985-09-05 | 1,690 | 1,690 | 1,660 | 1,670 | 5,000 | 1,325.40 |
| 1985-09-04 | 1,700 | 1,700 | 1,660 | 1,660 | 34,000 | 1,317.46 |
| 1985-09-03 | 1,720 | 1,720 | 1,700 | 1,700 | 8,000 | 1,349.21 |
| 1985-09-02 | 1,710 | 1,710 | 1,700 | 1,710 | 4,000 | 1,357.14 |
| 1985-08-31 | 1,720 | 1,720 | 1,680 | 1,700 | 10,000 | 1,349.21 |
| 1985-08-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,365.08 |
| 1985-08-28 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 | 1,349.21 |
| 1985-08-27 | 1,690 | 1,690 | 1,680 | 1,680 | 10,000 | 1,333.33 |
| 1985-08-26 | 1,750 | 1,750 | 1,700 | 1,700 | 26,000 | 1,349.21 |
| 1985-08-24 | 1,720 | 1,720 | 1,720 | 1,720 | 16,000 | 1,365.08 |
| 1985-08-23 | 1,700 | 1,700 | 1,670 | 1,690 | 91,000 | 1,341.27 |
| 1985-08-22 | 1,700 | 1,710 | 1,680 | 1,680 | 43,000 | 1,333.33 |
| 1985-08-21 | 1,700 | 1,700 | 1,700 | 1,700 | 27,000 | 1,349.21 |
| 1985-08-20 | 1,710 | 1,710 | 1,700 | 1,700 | 69,000 | 1,349.21 |
| 1985-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 18,000 | 1,349.21 |
| 1985-08-17 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 | 1,349.21 |
| 1985-08-16 | 1,760 | 1,760 | 1,700 | 1,700 | 15,000 | 1,349.21 |
| 1985-08-14 | 1,800 | 1,840 | 1,800 | 1,800 | 27,000 | 1,428.57 |
| 1985-08-13 | 1,840 | 1,840 | 1,800 | 1,800 | 8,000 | 1,428.57 |
| 1985-08-12 | 1,840 | 1,840 | 1,830 | 1,840 | 7,000 | 1,460.32 |
| 1985-08-09 | 1,840 | 1,860 | 1,840 | 1,840 | 5,000 | 1,460.32 |
| 1985-08-08 | 1,830 | 1,840 | 1,830 | 1,840 | 5,000 | 1,460.32 |
| 1985-08-07 | 1,810 | 1,830 | 1,810 | 1,820 | 8,000 | 1,444.44 |
| 1985-08-06 | 1,760 | 1,800 | 1,760 | 1,800 | 6,000 | 1,428.57 |
| 1985-08-05 | 1,740 | 1,760 | 1,740 | 1,760 | 2,000 | 1,396.83 |
| 1985-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,349.21 |
| 1985-08-02 | 1,750 | 1,760 | 1,700 | 1,700 | 46,000 | 1,349.21 |
| 1985-08-01 | 1,730 | 1,730 | 1,680 | 1,700 | 41,000 | 1,349.21 |
| 1985-07-31 | 1,670 | 1,710 | 1,660 | 1,670 | 26,000 | 1,325.40 |
| 1985-07-30 | 1,700 | 1,700 | 1,640 | 1,640 | 29,000 | 1,301.59 |
| 1985-07-29 | 1,700 | 1,700 | 1,680 | 1,700 | 5,000 | 1,349.21 |
| 1985-07-27 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 1,325.40 |
| 1985-07-26 | 1,790 | 1,790 | 1,700 | 1,700 | 14,000 | 1,349.21 |
| 1985-07-25 | 1,800 | 1,800 | 1,750 | 1,750 | 10,000 | 1,388.89 |
| 1985-07-24 | 1,850 | 1,850 | 1,760 | 1,760 | 33,000 | 1,396.83 |
| 1985-07-23 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,492.06 |
| 1985-07-22 | 1,940 | 1,940 | 1,850 | 1,850 | 9,000 | 1,468.25 |
| 1985-07-20 | 1,900 | 1,920 | 1,900 | 1,910 | 9,000 | 1,515.87 |
| 1985-07-19 | 1,810 | 1,900 | 1,800 | 1,840 | 191,000 | 1,460.32 |
| 1985-07-18 | 1,800 | 1,800 | 1,760 | 1,800 | 34,000 | 1,428.57 |
| 1985-07-17 | 1,800 | 1,810 | 1,790 | 1,790 | 10,000 | 1,420.63 |
| 1985-07-16 | 1,830 | 1,830 | 1,790 | 1,790 | 9,000 | 1,420.63 |
| 1985-07-15 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,507.94 |
| 1985-07-12 | 2,000 | 2,000 | 1,930 | 1,950 | 11,000 | 1,547.62 |
| 1985-07-10 | 2,000 | 2,000 | 1,980 | 2,000 | 8,000 | 1,587.30 |
| 1985-07-09 | 2,010 | 2,010 | 2,000 | 2,010 | 13,000 | 1,595.24 |
| 1985-07-08 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 | 1,619.05 |
| 1985-07-06 | 1,990 | 2,040 | 1,990 | 2,020 | 12,000 | 1,603.17 |
| 1985-07-05 | 2,040 | 2,040 | 2,000 | 2,000 | 14,000 | 1,587.30 |
| 1985-07-04 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,619.05 |
| 1985-07-03 | 2,040 | 2,080 | 2,040 | 2,080 | 11,000 | 1,650.79 |
| 1985-07-02 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,587.30 |
| 1985-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,587.30 |
| 1985-06-28 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,587.30 |
| 1985-06-27 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,587.30 |
| 1985-06-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,547.62 |
| 1985-06-25 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 1,571.43 |
| 1985-06-24 | 1,910 | 2,000 | 1,910 | 2,000 | 6,000 | 1,587.30 |
| 1985-06-22 | 1,940 | 1,940 | 1,900 | 1,930 | 7,000 | 1,531.75 |
| 1985-06-21 | 1,900 | 1,950 | 1,900 | 1,950 | 2,000 | 1,547.62 |
| 1985-06-20 | 1,920 | 1,950 | 1,890 | 1,900 | 40,000 | 1,507.94 |
| 1985-06-19 | 2,000 | 2,000 | 1,950 | 1,980 | 41,000 | 1,571.43 |
| 1985-06-17 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,595.24 |
| 1985-06-15 | 2,010 | 2,010 | 2,000 | 2,000 | 9,000 | 1,587.30 |
| 1985-06-13 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,619.05 |
| 1985-06-12 | 2,060 | 2,070 | 2,000 | 2,020 | 14,000 | 1,603.17 |
| 1985-06-11 | 2,010 | 2,050 | 2,010 | 2,050 | 6,000 | 1,626.98 |
| 1985-06-10 | 2,000 | 2,000 | 2,000 | 2,000 | 15,000 | 1,587.30 |
| 1985-06-07 | 2,010 | 2,010 | 2,000 | 2,000 | 24,000 | 1,587.30 |
| 1985-06-06 | 2,040 | 2,060 | 2,010 | 2,010 | 14,000 | 1,595.24 |
| 1985-06-05 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,587.30 |
| 1985-06-04 | 2,000 | 2,010 | 2,000 | 2,000 | 8,000 | 1,587.30 |
| 1985-06-03 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 1,587.30 |
| 1985-06-01 | 2,090 | 2,090 | 2,050 | 2,050 | 15,000 | 1,626.98 |
| 1985-05-31 | 2,090 | 2,180 | 2,050 | 2,060 | 26,000 | 1,634.92 |
| 1985-05-30 | 2,120 | 2,130 | 2,100 | 2,110 | 6,000 | 1,674.60 |
| 1985-05-29 | 2,150 | 2,160 | 2,120 | 2,150 | 7,000 | 1,706.35 |
| 1985-05-28 | 2,200 | 2,200 | 2,150 | 2,150 | 9,000 | 1,706.35 |
| 1985-05-27 | 2,200 | 2,200 | 2,200 | 2,200 | 34,000 | 1,746.03 |
| 1985-05-24 | 2,250 | 2,270 | 2,230 | 2,250 | 16,000 | 1,785.71 |
| 1985-05-23 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,793.65 |
| 1985-05-22 | 2,250 | 2,250 | 2,250 | 2,250 | 12,000 | 1,785.71 |
| 1985-05-21 | 2,220 | 2,250 | 2,220 | 2,250 | 8,000 | 1,785.71 |
| 1985-05-20 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,785.71 |
| 1985-05-18 | 2,210 | 2,210 | 2,200 | 2,200 | 7,000 | 1,746.03 |
| 1985-05-17 | 2,200 | 2,210 | 2,200 | 2,210 | 4,000 | 1,753.97 |
| 1985-05-16 | 2,250 | 2,250 | 2,180 | 2,180 | 3,000 | 1,730.16 |
| 1985-05-15 | 2,230 | 2,250 | 2,230 | 2,250 | 16,000 | 1,785.71 |
| 1985-05-14 | 2,320 | 2,320 | 2,300 | 2,300 | 9,000 | 1,825.40 |
| 1985-05-13 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,841.27 |
| 1985-05-10 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,833.33 |
| 1985-05-09 | 2,300 | 2,310 | 2,300 | 2,310 | 27,000 | 1,833.33 |
| 1985-05-08 | 2,300 | 2,300 | 2,250 | 2,300 | 21,000 | 1,825.40 |
| 1985-05-07 | 2,320 | 2,320 | 2,310 | 2,310 | 2,000 | 1,833.33 |
| 1985-05-04 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 1,825.40 |
| 1985-05-02 | 2,320 | 2,320 | 2,300 | 2,300 | 13,000 | 1,825.40 |
| 1985-05-01 | 2,310 | 2,350 | 2,300 | 2,300 | 13,000 | 1,825.40 |
| 1985-04-30 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,825.40 |
| 1985-04-27 | 2,300 | 2,300 | 2,300 | 2,300 | 13,000 | 1,825.40 |
| 1985-04-26 | 2,300 | 2,340 | 2,300 | 2,300 | 19,000 | 1,825.40 |
| 1985-04-25 | 2,350 | 2,350 | 2,340 | 2,340 | 32,000 | 1,857.14 |
| 1985-04-24 | 2,350 | 2,370 | 2,350 | 2,370 | 17,000 | 1,880.95 |
| 1985-04-23 | 2,360 | 2,360 | 2,350 | 2,350 | 14,000 | 1,865.08 |
| 1985-04-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,904.76 |
| 1985-04-20 | 2,360 | 2,390 | 2,350 | 2,360 | 16,000 | 1,873.02 |
| 1985-04-19 | 2,400 | 2,400 | 2,380 | 2,380 | 9,000 | 1,888.89 |
| 1985-04-18 | 2,420 | 2,420 | 2,400 | 2,400 | 11,000 | 1,904.76 |
| 1985-04-17 | 2,430 | 2,440 | 2,400 | 2,430 | 7,000 | 1,928.57 |
| 1985-04-16 | 2,450 | 2,480 | 2,430 | 2,450 | 17,000 | 1,944.44 |
| 1985-04-15 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,976.19 |
| 1985-04-12 | 2,490 | 2,490 | 2,490 | 2,490 | 8,000 | 1,976.19 |
| 1985-04-11 | 2,490 | 2,540 | 2,480 | 2,500 | 27,000 | 1,984.13 |
| 1985-04-10 | 2,500 | 2,500 | 2,490 | 2,500 | 14,000 | 1,984.13 |
| 1985-04-09 | 2,510 | 2,510 | 2,490 | 2,490 | 5,000 | 1,976.19 |
| 1985-04-08 | 2,590 | 2,590 | 2,500 | 2,500 | 4,000 | 1,984.13 |
| 1985-04-06 | 2,650 | 2,680 | 2,640 | 2,650 | 5,000 | 2,103.17 |
| 1985-04-05 | 2,580 | 2,740 | 2,570 | 2,710 | 28,000 | 2,150.79 |
| 1985-04-04 | 2,590 | 2,590 | 2,500 | 2,540 | 19,000 | 2,015.87 |
| 1985-04-03 | 2,410 | 2,500 | 2,400 | 2,500 | 34,000 | 1,984.13 |
| 1985-03-30 | 2,450 | 2,460 | 2,450 | 2,460 | 3,000 | 1,952.38 |
| 1985-03-29 | 2,480 | 2,500 | 2,450 | 2,450 | 18,000 | 1,944.44 |
| 1985-03-28 | 2,450 | 2,500 | 2,450 | 2,500 | 14,000 | 1,984.13 |
| 1985-03-27 | 2,400 | 2,460 | 2,390 | 2,430 | 37,000 | 1,928.57 |
| 1985-03-26 | 2,500 | 2,500 | 2,490 | 2,490 | 12,000 | 1,976.19 |
| 1985-03-25 | 2,580 | 2,580 | 2,500 | 2,500 | 13,000 | 1,984.13 |
| 1985-03-23 | 2,390 | 2,490 | 2,390 | 2,490 | 45,000 | 1,976.19 |
| 1985-03-22 | 2,410 | 2,410 | 2,390 | 2,390 | 20,000 | 1,896.83 |
| 1985-03-20 | 2,390 | 2,390 | 2,370 | 2,380 | 22,000 | 1,888.89 |
| 1985-03-19 | 2,390 | 2,390 | 2,390 | 2,390 | 28,000 | 1,896.83 |
| 1985-03-18 | 2,390 | 2,390 | 2,380 | 2,380 | 11,000 | 1,888.89 |
| 1985-03-16 | 2,400 | 2,420 | 2,380 | 2,380 | 19,000 | 1,888.89 |
| 1985-03-15 | 2,420 | 2,420 | 2,380 | 2,400 | 47,000 | 1,904.76 |
| 1985-03-14 | 2,440 | 2,450 | 2,420 | 2,420 | 13,000 | 1,920.63 |
| 1985-03-13 | 2,450 | 2,450 | 2,420 | 2,450 | 32,000 | 1,944.44 |
| 1985-03-12 | 2,450 | 2,450 | 2,450 | 2,450 | 37,000 | 1,944.44 |
| 1985-03-11 | 2,430 | 2,450 | 2,420 | 2,430 | 21,000 | 1,928.57 |
| 1985-03-08 | 2,420 | 2,450 | 2,420 | 2,430 | 19,000 | 1,928.57 |
| 1985-03-07 | 2,420 | 2,450 | 2,420 | 2,440 | 28,000 | 1,936.51 |
| 1985-03-06 | 2,440 | 2,460 | 2,440 | 2,450 | 34,000 | 1,944.44 |
| 1985-03-05 | 2,470 | 2,500 | 2,460 | 2,470 | 25,000 | 1,960.32 |
| 1985-03-04 | 2,500 | 2,500 | 2,450 | 2,470 | 10,000 | 1,960.32 |
| 1985-03-02 | 2,500 | 2,500 | 2,430 | 2,500 | 30,000 | 1,984.13 |
| 1985-03-01 | 2,530 | 2,530 | 2,520 | 2,530 | 17,000 | 2,007.94 |
| 1985-02-28 | 2,510 | 2,630 | 2,510 | 2,630 | 41,000 | 2,087.30 |
| 1985-02-27 | 2,630 | 2,630 | 2,510 | 2,620 | 23,000 | 2,079.36 |
| 1985-02-26 | 2,630 | 2,650 | 2,610 | 2,610 | 87,000 | 2,071.43 |
| 1985-02-25 | 2,590 | 2,590 | 2,560 | 2,590 | 40,000 | 2,055.56 |
| 1985-02-23 | 2,510 | 2,590 | 2,510 | 2,590 | 10,000 | 2,055.56 |
| 1985-02-22 | 2,590 | 2,590 | 2,500 | 2,500 | 26,000 | 1,984.13 |
| 1985-02-21 | 2,650 | 2,650 | 2,560 | 2,590 | 80,000 | 2,055.56 |
| 1985-02-20 | 2,600 | 2,650 | 2,590 | 2,610 | 29,000 | 2,071.43 |
| 1985-02-19 | 2,660 | 2,660 | 2,560 | 2,560 | 25,000 | 2,031.75 |
| 1985-02-18 | 2,740 | 2,740 | 2,690 | 2,690 | 14,000 | 2,134.92 |
| 1985-02-16 | 2,760 | 2,760 | 2,750 | 2,750 | 11,000 | 2,182.54 |
| 1985-02-15 | 2,800 | 2,800 | 2,760 | 2,760 | 47,000 | 2,190.48 |
| 1985-02-14 | 2,800 | 2,800 | 2,780 | 2,800 | 94,000 | 2,222.22 |
| 1985-02-13 | 2,800 | 2,820 | 2,780 | 2,800 | 94,000 | 2,222.22 |
| 1985-02-12 | 2,850 | 2,850 | 2,820 | 2,830 | 75,000 | 2,246.03 |
| 1985-02-08 | 2,820 | 2,900 | 2,800 | 2,850 | 130,000 | 2,261.90 |
| 1985-02-07 | 2,840 | 2,840 | 2,800 | 2,830 | 57,000 | 2,246.03 |
| 1985-02-06 | 2,850 | 2,850 | 2,760 | 2,760 | 170,000 | 2,190.48 |
| 1985-02-05 | 2,850 | 2,850 | 2,650 | 2,690 | 115,000 | 2,134.92 |
| 1985-02-04 | 2,950 | 3,010 | 2,790 | 2,890 | 145,000 | 2,293.65 |
| 1985-02-02 | 3,050 | 3,110 | 2,970 | 2,980 | 595,000 | 2,365.08 |
| 1985-02-01 | 3,000 | 3,110 | 3,000 | 3,010 | 1,527,001 | 2,388.89 |
| 1985-01-31 | 2,790 | 2,860 | 2,780 | 2,830 | 740,000 | 2,246.03 |
| 1985-01-30 | 2,600 | 2,690 | 2,600 | 2,690 | 154,000 | 2,134.92 |
| 1985-01-29 | 2,550 | 2,590 | 2,540 | 2,590 | 40,000 | 2,055.56 |
| 1985-01-28 | 2,520 | 2,520 | 2,500 | 2,510 | 9,000 | 1,992.06 |
| 1985-01-26 | 2,500 | 2,500 | 2,500 | 2,500 | 38,000 | 1,984.13 |
| 1985-01-25 | 2,500 | 2,720 | 2,490 | 2,690 | 251,000 | 2,134.92 |
| 1985-01-24 | 2,350 | 2,400 | 2,350 | 2,400 | 9,000 | 1,904.76 |
| 1985-01-23 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 1,849.21 |
| 1985-01-22 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 | 1,873.02 |
| 1985-01-21 | 2,360 | 2,420 | 2,360 | 2,420 | 7,000 | 1,920.63 |
| 1985-01-17 | 2,350 | 2,350 | 2,330 | 2,330 | 17,000 | 1,849.21 |
| 1985-01-16 | 2,320 | 2,350 | 2,320 | 2,350 | 14,000 | 1,865.08 |
| 1985-01-14 | 2,480 | 2,490 | 2,430 | 2,430 | 9,000 | 1,928.57 |
| 1985-01-11 | 2,500 | 2,560 | 2,470 | 2,560 | 45,000 | 2,031.75 |
| 1985-01-10 | 2,420 | 2,550 | 2,410 | 2,500 | 40,000 | 1,984.13 |
| 1985-01-09 | 2,310 | 2,420 | 2,300 | 2,420 | 11,000 | 1,920.63 |
| 1985-01-08 | 2,300 | 2,300 | 2,300 | 2,300 | 16,000 | 1,825.40 |
| 1985-01-05 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 1,968.25 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株
