4623 (株)アサヒペン 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 | 390 | 390 | 390 | 390 | 12,000 | 3,368.95 |
| 1985-12-27 | 390 | 390 | 390 | 390 | 7,000 | 3,368.95 |
| 1985-12-26 | 390 | 390 | 390 | 390 | 4,000 | 3,368.95 |
| 1985-12-25 | 385 | 390 | 385 | 390 | 6,000 | 3,368.95 |
| 1985-12-24 | 385 | 385 | 385 | 385 | 4,000 | 3,325.76 |
| 1985-12-23 | 390 | 390 | 385 | 385 | 8,000 | 3,325.76 |
| 1985-12-21 | 390 | 390 | 390 | 390 | 2,000 | 3,368.95 |
| 1985-12-20 | 390 | 390 | 390 | 390 | 8,000 | 3,368.95 |
| 1985-12-19 | 392 | 395 | 392 | 395 | 5,000 | 3,412.14 |
| 1985-12-18 | 390 | 408 | 390 | 392 | 13,000 | 3,386.23 |
| 1985-12-17 | 385 | 390 | 383 | 390 | 12,000 | 3,368.95 |
| 1985-12-16 | 383 | 383 | 381 | 383 | 10,000 | 3,308.48 |
| 1985-12-13 | 381 | 381 | 381 | 381 | 11,000 | 3,291.21 |
| 1985-12-12 | 381 | 385 | 381 | 381 | 9,000 | 3,291.21 |
| 1985-12-11 | 380 | 381 | 380 | 380 | 22,000 | 3,282.57 |
| 1985-12-10 | 381 | 384 | 381 | 381 | 9,000 | 3,291.21 |
| 1985-12-09 | 384 | 384 | 381 | 381 | 6,000 | 3,291.21 |
| 1985-12-07 | 380 | 383 | 380 | 381 | 7,000 | 3,291.21 |
| 1985-12-06 | 380 | 380 | 380 | 380 | 8,000 | 3,282.57 |
| 1985-12-04 | 371 | 385 | 371 | 385 | 7,000 | 3,325.76 |
| 1985-12-02 | 370 | 375 | 370 | 371 | 3,000 | 3,204.82 |
| 1985-11-30 | 375 | 375 | 375 | 375 | 2,000 | 3,239.38 |
| 1985-11-29 | 380 | 380 | 370 | 370 | 6,000 | 3,196.19 |
| 1985-11-28 | 380 | 380 | 380 | 380 | 2,000 | 3,282.57 |
| 1985-11-27 | 380 | 380 | 380 | 380 | 6,000 | 3,282.57 |
| 1985-11-26 | 380 | 380 | 375 | 375 | 8,000 | 3,239.38 |
| 1985-11-25 | 375 | 375 | 375 | 375 | 5,000 | 3,239.38 |
| 1985-11-22 | 380 | 380 | 375 | 375 | 11,000 | 3,239.38 |
| 1985-11-21 | 380 | 380 | 380 | 380 | 5,000 | 3,282.57 |
| 1985-11-20 | 380 | 380 | 380 | 380 | 1,000 | 3,282.57 |
| 1985-11-19 | 383 | 383 | 380 | 380 | 4,000 | 3,282.57 |
| 1985-11-18 | 383 | 383 | 383 | 383 | 4,000 | 3,308.48 |
| 1985-11-16 | 368 | 370 | 368 | 370 | 5,000 | 3,196.19 |
| 1985-11-14 | 360 | 368 | 360 | 368 | 35,000 | 3,178.91 |
| 1985-11-13 | 370 | 370 | 370 | 370 | 6,000 | 3,196.19 |
| 1985-11-12 | 369 | 369 | 369 | 369 | 1,000 | 3,187.55 |
| 1985-11-11 | 365 | 365 | 365 | 365 | 4,000 | 3,152.99 |
| 1985-11-08 | 369 | 376 | 369 | 376 | 2,000 | 3,248.02 |
| 1985-11-07 | 365 | 365 | 365 | 365 | 3,000 | 3,152.99 |
| 1985-11-06 | 360 | 361 | 360 | 360 | 11,000 | 3,109.80 |
| 1985-11-05 | 360 | 361 | 360 | 360 | 15,000 | 3,109.80 |
| 1985-11-02 | 354 | 354 | 354 | 354 | 7,000 | 3,057.97 |
| 1985-11-01 | 377 | 377 | 375 | 375 | 10,000 | 3,239.38 |
| 1985-10-31 | 385 | 385 | 380 | 380 | 15,000 | 3,282.57 |
| 1985-10-30 | 385 | 385 | 385 | 385 | 7,000 | 3,325.76 |
| 1985-10-29 | 385 | 385 | 385 | 385 | 8,000 | 3,325.76 |
| 1985-10-28 | 380 | 380 | 380 | 380 | 4,000 | 3,282.57 |
| 1985-10-26 | 380 | 380 | 380 | 380 | 1,000 | 3,282.57 |
| 1985-10-25 | 380 | 380 | 380 | 380 | 4,000 | 3,282.57 |
| 1985-10-24 | 386 | 386 | 385 | 385 | 2,000 | 3,325.76 |
| 1985-10-23 | 384 | 384 | 384 | 384 | 1,000 | 3,317.12 |
| 1985-10-21 | 393 | 393 | 393 | 393 | 6,000 | 3,394.87 |
| 1985-10-19 | 380 | 380 | 380 | 380 | 1,000 | 3,282.57 |
| 1985-10-18 | 380 | 380 | 380 | 380 | 2,000 | 3,282.57 |
| 1985-10-17 | 385 | 387 | 382 | 382 | 6,000 | 3,299.85 |
| 1985-10-16 | 380 | 385 | 380 | 385 | 18,000 | 3,325.76 |
| 1985-10-15 | 390 | 390 | 380 | 385 | 3,000 | 3,325.76 |
| 1985-10-14 | 381 | 385 | 381 | 385 | 2,000 | 3,325.76 |
| 1985-10-11 | 385 | 385 | 381 | 381 | 2,000 | 3,291.21 |
| 1985-10-09 | 385 | 385 | 377 | 377 | 7,000 | 3,256.65 |
| 1985-10-08 | 385 | 385 | 385 | 385 | 1,000 | 3,325.76 |
| 1985-10-07 | 386 | 386 | 385 | 385 | 6,000 | 3,325.76 |
| 1985-10-05 | 386 | 386 | 386 | 386 | 3,000 | 3,334.40 |
| 1985-10-04 | 395 | 395 | 385 | 385 | 2,000 | 3,325.76 |
| 1985-10-02 | 398 | 398 | 398 | 398 | 1,000 | 3,438.06 |
| 1985-10-01 | 395 | 395 | 390 | 390 | 9,000 | 3,368.95 |
| 1985-09-30 | 398 | 398 | 395 | 395 | 2,000 | 3,412.14 |
| 1985-09-27 | 376 | 376 | 376 | 376 | 5,000 | 3,248.02 |
| 1985-09-26 | 376 | 376 | 376 | 376 | 1,000 | 3,248.02 |
| 1985-09-25 | 445 | 445 | 436 | 436 | 14,000 | 3,423.93 |
| 1985-09-24 | 440 | 445 | 440 | 441 | 13,000 | 3,463.20 |
| 1985-09-21 | 440 | 450 | 436 | 436 | 20,000 | 3,423.93 |
| 1985-09-20 | 440 | 440 | 436 | 440 | 17,000 | 3,455.34 |
| 1985-09-18 | 440 | 440 | 430 | 430 | 6,000 | 3,376.81 |
| 1985-09-17 | 439 | 441 | 439 | 441 | 15,000 | 3,463.20 |
| 1985-09-13 | 431 | 439 | 430 | 439 | 6,000 | 3,447.49 |
| 1985-09-12 | 430 | 430 | 430 | 430 | 9,000 | 3,376.81 |
| 1985-09-11 | 431 | 431 | 430 | 430 | 8,000 | 3,376.81 |
| 1985-09-10 | 435 | 435 | 430 | 432 | 9,000 | 3,392.52 |
| 1985-09-09 | 439 | 439 | 435 | 435 | 12,000 | 3,416.08 |
| 1985-09-07 | 439 | 439 | 435 | 435 | 8,000 | 3,416.08 |
| 1985-09-06 | 440 | 440 | 440 | 440 | 16,000 | 3,455.34 |
| 1985-09-05 | 440 | 440 | 435 | 440 | 27,000 | 3,455.34 |
| 1985-09-04 | 435 | 437 | 430 | 437 | 18,000 | 3,431.78 |
| 1985-09-03 | 434 | 437 | 430 | 437 | 11,000 | 3,431.78 |
| 1985-09-02 | 447 | 447 | 435 | 435 | 34,000 | 3,416.08 |
| 1985-08-31 | 425 | 441 | 425 | 440 | 32,000 | 3,455.34 |
| 1985-08-30 | 410 | 415 | 410 | 415 | 38,000 | 3,259.02 |
| 1985-08-29 | 410 | 410 | 410 | 410 | 8,000 | 3,219.75 |
| 1985-08-28 | 408 | 408 | 408 | 408 | 2,000 | 3,204.05 |
| 1985-08-27 | 410 | 410 | 408 | 408 | 13,000 | 3,204.05 |
| 1985-08-26 | 408 | 408 | 408 | 408 | 4,000 | 3,204.05 |
| 1985-08-24 | 408 | 408 | 408 | 408 | 3,000 | 3,204.05 |
| 1985-08-23 | 409 | 410 | 408 | 408 | 11,000 | 3,204.05 |
| 1985-08-22 | 410 | 410 | 410 | 410 | 1,000 | 3,219.75 |
| 1985-08-21 | 408 | 408 | 408 | 408 | 3,000 | 3,204.05 |
| 1985-08-20 | 405 | 405 | 405 | 405 | 3,000 | 3,180.49 |
| 1985-08-19 | 405 | 410 | 405 | 405 | 10,000 | 3,180.49 |
| 1985-08-17 | 410 | 410 | 410 | 410 | 3,000 | 3,219.75 |
| 1985-08-16 | 410 | 410 | 410 | 410 | 5,000 | 3,219.75 |
| 1985-08-15 | 401 | 410 | 400 | 400 | 9,000 | 3,141.22 |
| 1985-08-14 | 400 | 400 | 400 | 400 | 8,000 | 3,141.22 |
| 1985-08-13 | 400 | 400 | 400 | 400 | 4,000 | 3,141.22 |
| 1985-08-12 | 400 | 400 | 400 | 400 | 1,000 | 3,141.22 |
| 1985-08-09 | 402 | 402 | 401 | 401 | 5,000 | 3,149.07 |
| 1985-08-08 | 405 | 405 | 400 | 400 | 29,000 | 3,141.22 |
| 1985-08-07 | 410 | 410 | 405 | 405 | 2,000 | 3,180.49 |
| 1985-08-06 | 410 | 410 | 410 | 410 | 1,000 | 3,219.75 |
| 1985-08-05 | 405 | 410 | 405 | 410 | 2,000 | 3,219.75 |
| 1985-08-03 | 403 | 403 | 403 | 403 | 2,000 | 3,164.78 |
| 1985-08-02 | 403 | 410 | 403 | 410 | 4,000 | 3,219.75 |
| 1985-08-01 | 403 | 403 | 403 | 403 | 3,000 | 3,164.78 |
| 1985-07-31 | 404 | 404 | 404 | 404 | 1,000 | 3,172.63 |
| 1985-07-30 | 403 | 403 | 400 | 400 | 3,000 | 3,141.22 |
| 1985-07-29 | 400 | 403 | 400 | 403 | 2,000 | 3,164.78 |
| 1985-07-27 | 410 | 410 | 410 | 410 | 12,000 | 3,219.75 |
| 1985-07-26 | 410 | 410 | 405 | 405 | 4,000 | 3,180.49 |
| 1985-07-25 | 406 | 410 | 405 | 410 | 11,000 | 3,219.75 |
| 1985-07-24 | 410 | 410 | 406 | 406 | 8,000 | 3,188.34 |
| 1985-07-23 | 405 | 410 | 405 | 410 | 5,000 | 3,219.75 |
| 1985-07-22 | 410 | 410 | 405 | 405 | 15,000 | 3,180.49 |
| 1985-07-20 | 407 | 410 | 407 | 410 | 2,000 | 3,219.75 |
| 1985-07-19 | 410 | 410 | 407 | 410 | 14,000 | 3,219.75 |
| 1985-07-18 | 405 | 405 | 405 | 405 | 2,000 | 3,180.49 |
| 1985-07-17 | 400 | 405 | 400 | 400 | 10,000 | 3,141.22 |
| 1985-07-16 | 405 | 405 | 400 | 400 | 9,000 | 3,141.22 |
| 1985-07-15 | 410 | 410 | 405 | 405 | 18,000 | 3,180.49 |
| 1985-07-12 | 411 | 411 | 410 | 410 | 20,000 | 3,219.75 |
| 1985-07-11 | 410 | 411 | 410 | 410 | 10,000 | 3,219.75 |
| 1985-07-10 | 411 | 413 | 410 | 410 | 44,000 | 3,219.75 |
| 1985-07-09 | 411 | 411 | 411 | 411 | 9,000 | 3,227.60 |
| 1985-07-08 | 411 | 413 | 411 | 411 | 5,000 | 3,227.60 |
| 1985-07-06 | 411 | 415 | 411 | 411 | 10,000 | 3,227.60 |
| 1985-07-05 | 415 | 417 | 411 | 411 | 69,000 | 3,227.60 |
| 1985-07-04 | 415 | 417 | 415 | 415 | 17,000 | 3,259.02 |
| 1985-07-03 | 416 | 416 | 414 | 415 | 24,000 | 3,259.02 |
| 1985-07-02 | 415 | 420 | 415 | 416 | 32,000 | 3,266.87 |
| 1985-07-01 | 420 | 420 | 420 | 420 | 23,000 | 3,298.28 |
| 1985-06-29 | 420 | 424 | 420 | 420 | 24,000 | 3,298.28 |
| 1985-06-28 | 425 | 425 | 425 | 425 | 4,000 | 3,337.55 |
| 1985-06-27 | 419 | 419 | 415 | 415 | 34,000 | 3,259.02 |
| 1985-06-26 | 430 | 430 | 420 | 425 | 7,000 | 3,337.55 |
| 1985-06-25 | 430 | 430 | 425 | 425 | 15,000 | 3,337.55 |
| 1985-06-24 | 420 | 427 | 420 | 425 | 7,000 | 3,337.55 |
| 1985-06-22 | 427 | 427 | 427 | 427 | 1,000 | 3,353.25 |
| 1985-06-21 | 425 | 429 | 425 | 425 | 3,000 | 3,337.55 |
| 1985-06-20 | 432 | 432 | 425 | 425 | 11,000 | 3,337.55 |
| 1985-06-19 | 429 | 430 | 425 | 429 | 19,000 | 3,368.96 |
| 1985-06-18 | 426 | 429 | 425 | 429 | 9,000 | 3,368.96 |
| 1985-06-17 | 427 | 427 | 426 | 426 | 5,000 | 3,345.40 |
| 1985-06-14 | 425 | 425 | 410 | 425 | 34,000 | 3,337.55 |
| 1985-06-13 | 428 | 428 | 420 | 425 | 5,000 | 3,337.55 |
| 1985-06-12 | 420 | 425 | 420 | 425 | 11,000 | 3,337.55 |
| 1985-06-11 | 420 | 420 | 420 | 420 | 20,000 | 3,298.28 |
| 1985-06-10 | 420 | 420 | 418 | 420 | 29,000 | 3,298.28 |
| 1985-06-07 | 418 | 420 | 418 | 418 | 3,000 | 3,282.58 |
| 1985-06-06 | 417 | 420 | 417 | 418 | 7,000 | 3,282.58 |
| 1985-06-05 | 415 | 420 | 415 | 415 | 13,000 | 3,259.02 |
| 1985-06-04 | 415 | 415 | 410 | 415 | 101,000 | 3,259.02 |
| 1985-06-03 | 420 | 420 | 420 | 420 | 3,000 | 3,298.28 |
| 1985-06-01 | 420 | 420 | 420 | 420 | 1,000 | 3,298.28 |
| 1985-05-31 | 420 | 420 | 415 | 420 | 22,000 | 3,298.28 |
| 1985-05-30 | 420 | 420 | 420 | 420 | 21,000 | 3,298.28 |
| 1985-05-29 | 417 | 420 | 417 | 420 | 20,000 | 3,298.28 |
| 1985-05-28 | 417 | 417 | 415 | 415 | 26,000 | 3,259.02 |
| 1985-05-27 | 428 | 430 | 415 | 415 | 26,000 | 3,259.02 |
| 1985-05-25 | 428 | 428 | 426 | 428 | 5,000 | 3,361.11 |
| 1985-05-24 | 428 | 428 | 425 | 425 | 8,000 | 3,337.55 |
| 1985-05-23 | 428 | 429 | 425 | 425 | 16,000 | 3,337.55 |
| 1985-05-22 | 428 | 428 | 425 | 428 | 16,000 | 3,361.11 |
| 1985-05-21 | 428 | 428 | 425 | 428 | 4,000 | 3,361.11 |
| 1985-05-20 | 423 | 428 | 423 | 428 | 4,000 | 3,361.11 |
| 1985-05-18 | 423 | 423 | 423 | 423 | 2,000 | 3,321.84 |
| 1985-05-17 | 423 | 423 | 423 | 423 | 5,000 | 3,321.84 |
| 1985-05-16 | 422 | 422 | 422 | 422 | 2,000 | 3,313.99 |
| 1985-05-15 | 421 | 421 | 421 | 421 | 2,000 | 3,306.14 |
| 1985-05-14 | 425 | 425 | 421 | 421 | 10,000 | 3,306.14 |
| 1985-05-13 | 428 | 428 | 421 | 421 | 12,000 | 3,306.14 |
| 1985-05-10 | 425 | 428 | 425 | 428 | 7,000 | 3,361.11 |
| 1985-05-09 | 428 | 428 | 425 | 425 | 3,000 | 3,337.55 |
| 1985-05-08 | 428 | 428 | 425 | 428 | 8,000 | 3,361.11 |
| 1985-05-07 | 428 | 428 | 421 | 421 | 4,000 | 3,306.14 |
| 1985-05-04 | 421 | 428 | 421 | 428 | 8,000 | 3,361.11 |
| 1985-05-02 | 428 | 428 | 420 | 420 | 9,000 | 3,298.28 |
| 1985-05-01 | 420 | 420 | 420 | 420 | 4,000 | 3,298.28 |
| 1985-04-30 | 432 | 432 | 430 | 430 | 3,000 | 3,376.81 |
| 1985-04-27 | 424 | 424 | 424 | 424 | 1,000 | 3,329.69 |
| 1985-04-26 | 431 | 431 | 430 | 430 | 14,000 | 3,376.81 |
| 1985-04-25 | 440 | 440 | 440 | 440 | 5,000 | 3,455.34 |
| 1985-04-24 | 420 | 430 | 420 | 420 | 9,000 | 3,298.28 |
| 1985-04-23 | 420 | 420 | 420 | 420 | 6,000 | 3,298.28 |
| 1985-04-22 | 425 | 425 | 420 | 420 | 7,000 | 3,298.28 |
| 1985-04-20 | 422 | 425 | 422 | 425 | 2,000 | 3,337.55 |
| 1985-04-19 | 427 | 428 | 425 | 425 | 56,000 | 3,337.55 |
| 1985-04-18 | 430 | 430 | 425 | 425 | 24,000 | 3,337.55 |
| 1985-04-17 | 434 | 434 | 427 | 430 | 5,000 | 3,376.81 |
| 1985-04-16 | 440 | 440 | 439 | 440 | 3,000 | 3,455.34 |
| 1985-04-15 | 428 | 430 | 428 | 430 | 2,000 | 3,376.81 |
| 1985-04-12 | 429 | 429 | 428 | 428 | 4,000 | 3,361.11 |
| 1985-04-11 | 428 | 428 | 428 | 428 | 3,000 | 3,361.11 |
| 1985-04-10 | 428 | 430 | 428 | 430 | 11,000 | 3,376.81 |
| 1985-04-09 | 428 | 428 | 428 | 428 | 5,000 | 3,361.11 |
| 1985-04-08 | 428 | 428 | 428 | 428 | 2,000 | 3,361.11 |
| 1985-04-06 | 430 | 430 | 428 | 428 | 4,000 | 3,361.11 |
| 1985-04-05 | 430 | 430 | 430 | 430 | 7,000 | 3,376.81 |
| 1985-04-04 | 430 | 430 | 428 | 430 | 7,000 | 3,376.81 |
| 1985-04-03 | 427 | 427 | 427 | 427 | 3,000 | 3,353.25 |
| 1985-04-02 | 427 | 428 | 427 | 428 | 8,000 | 3,361.11 |
| 1985-04-01 | 427 | 427 | 426 | 426 | 5,000 | 3,345.40 |
| 1985-03-30 | 430 | 430 | 426 | 426 | 3,000 | 3,345.40 |
| 1985-03-29 | 426 | 426 | 425 | 425 | 11,000 | 3,337.55 |
| 1985-03-28 | 427 | 427 | 427 | 427 | 2,000 | 3,353.25 |
| 1985-03-27 | 425 | 425 | 425 | 425 | 6,000 | 3,337.55 |
| 1985-03-26 | 425 | 425 | 425 | 425 | 2,000 | 3,337.55 |
| 1985-03-25 | 430 | 430 | 425 | 430 | 10,000 | 3,376.81 |
| 1985-03-23 | 430 | 430 | 430 | 430 | 4,000 | 3,376.81 |
| 1985-03-22 | 421 | 425 | 421 | 425 | 11,000 | 3,337.55 |
| 1985-03-20 | 423 | 424 | 423 | 424 | 6,000 | 3,329.69 |
| 1985-03-19 | 430 | 430 | 421 | 421 | 13,000 | 3,306.14 |
| 1985-03-18 | 435 | 440 | 430 | 430 | 10,000 | 3,376.81 |
| 1985-03-16 | 435 | 435 | 435 | 435 | 2,000 | 3,416.08 |
| 1985-03-15 | 435 | 435 | 435 | 435 | 7,000 | 3,416.08 |
| 1985-03-13 | 435 | 435 | 435 | 435 | 2,000 | 3,416.08 |
| 1985-03-12 | 449 | 449 | 449 | 449 | 2,000 | 3,526.02 |
| 1985-03-11 | 440 | 440 | 435 | 435 | 7,000 | 3,416.08 |
| 1985-03-08 | 445 | 445 | 445 | 445 | 2,000 | 3,494.61 |
| 1985-03-07 | 449 | 449 | 449 | 449 | 1,000 | 3,526.02 |
| 1985-03-06 | 440 | 450 | 435 | 450 | 5,000 | 3,533.87 |
| 1985-03-05 | 430 | 435 | 430 | 435 | 14,000 | 3,416.08 |
| 1985-03-04 | 426 | 426 | 426 | 426 | 3,000 | 3,345.40 |
| 1985-03-02 | 450 | 455 | 450 | 455 | 5,000 | 3,573.14 |
| 1985-03-01 | 454 | 454 | 454 | 454 | 6,000 | 3,565.29 |
| 1985-02-28 | 454 | 454 | 454 | 454 | 8,000 | 3,565.29 |
| 1985-02-27 | 470 | 470 | 470 | 470 | 1,000 | 3,690.94 |
| 1985-02-26 | 465 | 470 | 462 | 470 | 12,000 | 3,690.94 |
| 1985-02-25 | 465 | 468 | 465 | 468 | 6,000 | 3,675.23 |
| 1985-02-23 | 465 | 465 | 465 | 465 | 1,000 | 3,651.67 |
| 1985-02-22 | 465 | 465 | 465 | 465 | 11,000 | 3,651.67 |
| 1985-02-21 | 469 | 475 | 468 | 468 | 52,000 | 3,675.23 |
| 1985-02-20 | 461 | 470 | 461 | 470 | 16,000 | 3,690.94 |
| 1985-02-19 | 465 | 469 | 461 | 461 | 20,000 | 3,620.26 |
| 1985-02-18 | 448 | 471 | 445 | 469 | 142,000 | 3,683.08 |
| 1985-02-16 | 447 | 447 | 447 | 447 | 6,000 | 3,510.31 |
| 1985-02-15 | 455 | 455 | 455 | 455 | 7,000 | 3,573.14 |
| 1985-02-14 | 448 | 450 | 447 | 447 | 25,000 | 3,510.31 |
| 1985-02-13 | 445 | 448 | 445 | 446 | 19,000 | 3,502.46 |
| 1985-02-12 | 448 | 448 | 445 | 445 | 4,000 | 3,494.61 |
| 1985-02-08 | 440 | 447 | 440 | 445 | 80,000 | 3,494.61 |
| 1985-02-07 | 435 | 440 | 435 | 440 | 9,000 | 3,455.34 |
| 1985-02-06 | 440 | 440 | 440 | 440 | 1,000 | 3,455.34 |
| 1985-02-05 | 440 | 440 | 435 | 435 | 3,000 | 3,416.08 |
| 1985-02-04 | 440 | 458 | 440 | 458 | 6,000 | 3,596.70 |
| 1985-02-02 | 445 | 445 | 445 | 445 | 8,000 | 3,494.61 |
| 1985-02-01 | 424 | 435 | 424 | 435 | 10,000 | 3,416.08 |
| 1985-01-31 | 425 | 430 | 420 | 430 | 15,000 | 3,376.81 |
| 1985-01-30 | 425 | 425 | 424 | 424 | 8,000 | 3,329.69 |
| 1985-01-29 | 430 | 430 | 425 | 425 | 12,000 | 3,337.55 |
| 1985-01-28 | 430 | 430 | 430 | 430 | 1,000 | 3,376.81 |
| 1985-01-26 | 430 | 430 | 430 | 430 | 5,000 | 3,376.81 |
| 1985-01-25 | 429 | 433 | 420 | 433 | 18,000 | 3,400.37 |
| 1985-01-24 | 430 | 430 | 428 | 428 | 7,000 | 3,361.11 |
| 1985-01-23 | 433 | 434 | 433 | 434 | 3,000 | 3,408.23 |
| 1985-01-22 | 444 | 444 | 428 | 430 | 54,000 | 3,376.81 |
| 1985-01-21 | 430 | 440 | 430 | 437 | 19,000 | 3,431.78 |
| 1985-01-19 | 438 | 438 | 428 | 428 | 19,000 | 3,361.11 |
| 1985-01-18 | 440 | 445 | 439 | 440 | 19,000 | 3,455.34 |
| 1985-01-17 | 437 | 445 | 437 | 440 | 13,000 | 3,455.34 |
| 1985-01-16 | 438 | 438 | 437 | 437 | 3,000 | 3,431.78 |
| 1985-01-14 | 438 | 440 | 437 | 437 | 4,000 | 3,431.78 |
| 1985-01-11 | 437 | 437 | 437 | 437 | 5,000 | 3,431.78 |
| 1985-01-10 | 440 | 445 | 440 | 445 | 6,000 | 3,494.61 |
| 1985-01-09 | 440 | 440 | 440 | 440 | 16,000 | 3,455.34 |
| 1985-01-08 | 445 | 445 | 440 | 440 | 6,000 | 3,455.34 |
| 1985-01-07 | 440 | 440 | 440 | 440 | 2,000 | 3,455.34 |
| 1985-01-05 | 440 | 440 | 440 | 440 | 2,000 | 3,455.34 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1988-09-27]1株→1.05株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株 [1983-08-06]1株→1.05株
