4631 DIC(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 | 325 | 325 | 318 | 325 | 590,000 | 3,066.04 |
| 1985-12-27 | 318 | 325 | 315 | 325 | 596,000 | 3,066.04 |
| 1985-12-26 | 326 | 330 | 315 | 315 | 2,274,001 | 2,971.70 |
| 1985-12-25 | 316 | 324 | 315 | 320 | 782,000 | 3,018.87 |
| 1985-12-24 | 315 | 318 | 315 | 315 | 327,000 | 2,971.70 |
| 1985-12-23 | 319 | 319 | 315 | 315 | 298,000 | 2,971.70 |
| 1985-12-21 | 315 | 320 | 315 | 319 | 277,000 | 3,009.43 |
| 1985-12-20 | 320 | 320 | 315 | 315 | 748,000 | 2,971.70 |
| 1985-12-19 | 321 | 322 | 318 | 321 | 771,000 | 3,028.30 |
| 1985-12-18 | 320 | 324 | 320 | 321 | 1,007,000 | 3,028.30 |
| 1985-12-17 | 324 | 325 | 320 | 320 | 445,000 | 3,018.87 |
| 1985-12-16 | 330 | 330 | 325 | 325 | 644,000 | 3,066.04 |
| 1985-12-13 | 329 | 329 | 320 | 321 | 992,000 | 3,028.30 |
| 1985-12-12 | 335 | 335 | 324 | 329 | 1,348,000 | 3,103.77 |
| 1985-12-11 | 333 | 334 | 322 | 334 | 1,685,000 | 3,150.94 |
| 1985-12-10 | 337 | 337 | 332 | 333 | 2,081,000 | 3,141.51 |
| 1985-12-09 | 332 | 340 | 331 | 335 | 6,189,001 | 3,160.38 |
| 1985-12-07 | 331 | 333 | 328 | 333 | 1,626,000 | 3,141.51 |
| 1985-12-06 | 335 | 338 | 333 | 333 | 7,453,002 | 3,141.51 |
| 1985-12-05 | 332 | 333 | 326 | 326 | 4,335,001 | 3,075.47 |
| 1985-12-04 | 321 | 336 | 321 | 332 | 14,010,003 | 3,132.08 |
| 1985-12-03 | 323 | 327 | 321 | 321 | 1,744,000 | 3,028.30 |
| 1985-12-02 | 327 | 331 | 323 | 325 | 6,693,002 | 3,066.04 |
| 1985-11-30 | 315 | 327 | 315 | 327 | 3,716,001 | 3,084.91 |
| 1985-11-29 | 319 | 319 | 310 | 310 | 647,000 | 2,924.53 |
| 1985-11-28 | 328 | 329 | 313 | 316 | 5,624,001 | 2,981.13 |
| 1985-11-27 | 306 | 327 | 303 | 323 | 8,488,002 | 3,047.17 |
| 1985-11-26 | 308 | 310 | 305 | 309 | 348,000 | 2,915.09 |
| 1985-11-25 | 306 | 313 | 305 | 313 | 935,000 | 2,952.83 |
| 1985-11-22 | 301 | 305 | 301 | 301 | 345,000 | 2,839.62 |
| 1985-11-21 | 301 | 307 | 301 | 303 | 326,000 | 2,858.49 |
| 1985-11-20 | 300 | 301 | 299 | 300 | 81,000 | 2,830.19 |
| 1985-11-19 | 304 | 304 | 300 | 301 | 157,000 | 2,839.62 |
| 1985-11-18 | 305 | 306 | 301 | 304 | 309,000 | 2,867.92 |
| 1985-11-16 | 301 | 304 | 300 | 302 | 252,000 | 2,849.06 |
| 1985-11-15 | 300 | 302 | 298 | 298 | 342,000 | 2,811.32 |
| 1985-11-14 | 300 | 300 | 296 | 300 | 104,000 | 2,830.19 |
| 1985-11-13 | 299 | 300 | 297 | 297 | 149,000 | 2,801.89 |
| 1985-11-12 | 299 | 302 | 297 | 297 | 165,000 | 2,801.89 |
| 1985-11-11 | 300 | 304 | 299 | 299 | 146,000 | 2,820.75 |
| 1985-11-08 | 300 | 303 | 299 | 299 | 141,000 | 2,820.75 |
| 1985-11-07 | 300 | 302 | 298 | 299 | 158,000 | 2,820.75 |
| 1985-11-06 | 300 | 305 | 300 | 303 | 122,000 | 2,858.49 |
| 1985-11-05 | 300 | 305 | 299 | 300 | 234,000 | 2,830.19 |
| 1985-11-02 | 301 | 302 | 300 | 300 | 171,000 | 2,830.19 |
| 1985-11-01 | 308 | 308 | 300 | 302 | 259,000 | 2,849.06 |
| 1985-10-31 | 302 | 310 | 301 | 307 | 343,000 | 2,896.23 |
| 1985-10-30 | 300 | 303 | 300 | 302 | 232,000 | 2,849.06 |
| 1985-10-29 | 305 | 309 | 299 | 304 | 346,000 | 2,867.92 |
| 1985-10-28 | 306 | 306 | 299 | 299 | 273,000 | 2,820.75 |
| 1985-10-26 | 300 | 305 | 296 | 296 | 305,000 | 2,792.45 |
| 1985-10-25 | 310 | 314 | 303 | 303 | 713,000 | 2,858.49 |
| 1985-10-24 | 312 | 314 | 303 | 306 | 758,000 | 2,886.79 |
| 1985-10-23 | 312 | 322 | 309 | 315 | 5,004,001 | 2,971.70 |
| 1985-10-22 | 299 | 315 | 298 | 313 | 2,242,001 | 2,952.83 |
| 1985-10-21 | 298 | 300 | 297 | 297 | 69,000 | 2,801.89 |
| 1985-10-19 | 297 | 300 | 297 | 297 | 96,000 | 2,801.89 |
| 1985-10-18 | 298 | 300 | 297 | 298 | 194,000 | 2,811.32 |
| 1985-10-17 | 300 | 303 | 298 | 298 | 377,000 | 2,811.32 |
| 1985-10-16 | 303 | 305 | 300 | 304 | 251,000 | 2,867.92 |
| 1985-10-15 | 305 | 305 | 301 | 305 | 724,000 | 2,877.36 |
| 1985-10-14 | 305 | 305 | 303 | 305 | 218,000 | 2,877.36 |
| 1985-10-11 | 305 | 309 | 304 | 305 | 380,000 | 2,877.36 |
| 1985-10-09 | 308 | 308 | 305 | 305 | 261,000 | 2,877.36 |
| 1985-10-08 | 305 | 310 | 303 | 307 | 371,000 | 2,896.23 |
| 1985-10-07 | 301 | 305 | 298 | 305 | 260,000 | 2,877.36 |
| 1985-10-05 | 300 | 300 | 296 | 300 | 172,000 | 2,830.19 |
| 1985-10-04 | 300 | 305 | 300 | 300 | 182,000 | 2,830.19 |
| 1985-10-03 | 306 | 308 | 303 | 305 | 296,000 | 2,877.36 |
| 1985-10-02 | 308 | 310 | 300 | 308 | 660,000 | 2,905.66 |
| 1985-10-01 | 298 | 314 | 298 | 303 | 1,370,000 | 2,858.49 |
| 1985-09-30 | 295 | 299 | 292 | 294 | 156,000 | 2,773.58 |
| 1985-09-28 | 293 | 298 | 292 | 294 | 54,000 | 2,773.58 |
| 1985-09-27 | 297 | 300 | 290 | 292 | 309,000 | 2,754.72 |
| 1985-09-26 | 288 | 305 | 287 | 298 | 630,000 | 2,811.32 |
| 1985-09-25 | 292 | 292 | 288 | 288 | 597,000 | 2,716.98 |
| 1985-09-24 | 292 | 295 | 290 | 290 | 570,000 | 2,735.85 |
| 1985-09-21 | 291 | 295 | 289 | 290 | 344,000 | 2,735.85 |
| 1985-09-20 | 287 | 295 | 286 | 295 | 944,000 | 2,783.02 |
| 1985-09-19 | 288 | 289 | 287 | 288 | 409,000 | 2,716.98 |
| 1985-09-18 | 290 | 290 | 287 | 289 | 284,000 | 2,726.42 |
| 1985-09-17 | 292 | 292 | 285 | 290 | 1,318,000 | 2,735.85 |
| 1985-09-13 | 295 | 296 | 288 | 292 | 810,000 | 2,754.72 |
| 1985-09-12 | 296 | 298 | 295 | 295 | 131,000 | 2,783.02 |
| 1985-09-11 | 301 | 302 | 294 | 294 | 488,000 | 2,773.58 |
| 1985-09-10 | 298 | 303 | 298 | 303 | 69,000 | 2,858.49 |
| 1985-09-09 | 300 | 304 | 298 | 298 | 79,000 | 2,811.32 |
| 1985-09-07 | 301 | 304 | 298 | 298 | 173,000 | 2,811.32 |
| 1985-09-06 | 305 | 305 | 298 | 304 | 271,000 | 2,867.92 |
| 1985-09-05 | 300 | 304 | 298 | 300 | 320,000 | 2,830.19 |
| 1985-09-04 | 304 | 308 | 299 | 299 | 246,000 | 2,820.75 |
| 1985-09-03 | 309 | 311 | 304 | 305 | 356,000 | 2,877.36 |
| 1985-09-02 | 314 | 315 | 305 | 314 | 561,000 | 2,962.26 |
| 1985-08-31 | 311 | 315 | 311 | 314 | 489,000 | 2,962.26 |
| 1985-08-30 | 301 | 316 | 301 | 311 | 1,016,000 | 2,933.96 |
| 1985-08-29 | 299 | 300 | 298 | 300 | 277,000 | 2,830.19 |
| 1985-08-28 | 297 | 303 | 297 | 298 | 312,000 | 2,811.32 |
| 1985-08-27 | 296 | 300 | 296 | 297 | 455,000 | 2,801.89 |
| 1985-08-26 | 300 | 300 | 297 | 297 | 441,000 | 2,801.89 |
| 1985-08-24 | 302 | 302 | 297 | 298 | 209,000 | 2,811.32 |
| 1985-08-23 | 300 | 302 | 298 | 302 | 362,000 | 2,849.06 |
| 1985-08-22 | 300 | 304 | 296 | 303 | 266,000 | 2,858.49 |
| 1985-08-21 | 295 | 300 | 294 | 300 | 212,000 | 2,830.19 |
| 1985-08-20 | 295 | 297 | 294 | 294 | 112,000 | 2,773.58 |
| 1985-08-19 | 295 | 297 | 295 | 295 | 142,000 | 2,783.02 |
| 1985-08-17 | 293 | 295 | 292 | 294 | 183,000 | 2,773.58 |
| 1985-08-16 | 293 | 297 | 293 | 293 | 233,000 | 2,764.15 |
| 1985-08-15 | 294 | 297 | 294 | 297 | 146,000 | 2,801.89 |
| 1985-08-14 | 294 | 300 | 294 | 294 | 186,000 | 2,773.58 |
| 1985-08-13 | 296 | 296 | 294 | 294 | 134,000 | 2,773.58 |
| 1985-08-12 | 295 | 299 | 295 | 295 | 215,000 | 2,783.02 |
| 1985-08-09 | 294 | 297 | 294 | 295 | 166,000 | 2,783.02 |
| 1985-08-08 | 295 | 296 | 294 | 294 | 179,000 | 2,773.58 |
| 1985-08-07 | 295 | 295 | 294 | 295 | 162,000 | 2,783.02 |
| 1985-08-06 | 295 | 299 | 295 | 295 | 247,000 | 2,783.02 |
| 1985-08-05 | 300 | 300 | 295 | 296 | 243,000 | 2,792.45 |
| 1985-08-03 | 295 | 297 | 295 | 295 | 211,000 | 2,783.02 |
| 1985-08-02 | 301 | 301 | 298 | 299 | 333,000 | 2,820.75 |
| 1985-08-01 | 292 | 314 | 292 | 303 | 630,000 | 2,858.49 |
| 1985-07-31 | 288 | 292 | 287 | 291 | 348,000 | 2,745.28 |
| 1985-07-30 | 292 | 292 | 287 | 287 | 270,000 | 2,707.55 |
| 1985-07-29 | 290 | 297 | 290 | 292 | 1,058,000 | 2,754.72 |
| 1985-07-27 | 298 | 300 | 295 | 295 | 311,000 | 2,783.02 |
| 1985-07-26 | 300 | 301 | 300 | 300 | 470,000 | 2,830.19 |
| 1985-07-25 | 301 | 302 | 300 | 301 | 1,077,000 | 2,839.62 |
| 1985-07-24 | 300 | 302 | 300 | 300 | 348,000 | 2,830.19 |
| 1985-07-23 | 300 | 301 | 300 | 301 | 305,000 | 2,839.62 |
| 1985-07-22 | 303 | 304 | 300 | 300 | 293,000 | 2,830.19 |
| 1985-07-20 | 301 | 303 | 300 | 302 | 168,000 | 2,849.06 |
| 1985-07-19 | 305 | 305 | 300 | 302 | 312,000 | 2,849.06 |
| 1985-07-18 | 304 | 304 | 303 | 303 | 205,000 | 2,858.49 |
| 1985-07-17 | 302 | 309 | 302 | 303 | 459,000 | 2,858.49 |
| 1985-07-16 | 304 | 310 | 299 | 300 | 452,000 | 2,830.19 |
| 1985-07-15 | 306 | 313 | 301 | 305 | 349,000 | 2,877.36 |
| 1985-07-12 | 310 | 312 | 305 | 305 | 1,536,000 | 2,877.36 |
| 1985-07-11 | 310 | 313 | 310 | 313 | 558,000 | 2,952.83 |
| 1985-07-10 | 310 | 314 | 310 | 310 | 480,000 | 2,924.53 |
| 1985-07-09 | 317 | 317 | 310 | 313 | 727,000 | 2,952.83 |
| 1985-07-08 | 327 | 327 | 318 | 318 | 1,232,000 | 3,000 |
| 1985-07-06 | 319 | 327 | 317 | 322 | 2,266,001 | 3,037.74 |
| 1985-07-05 | 328 | 330 | 316 | 320 | 4,089,001 | 3,018.87 |
| 1985-07-04 | 320 | 326 | 320 | 326 | 4,896,001 | 3,075.47 |
| 1985-07-03 | 311 | 321 | 311 | 320 | 2,247,001 | 3,018.87 |
| 1985-07-02 | 316 | 317 | 312 | 316 | 566,000 | 2,981.13 |
| 1985-07-01 | 321 | 321 | 312 | 313 | 773,000 | 2,952.83 |
| 1985-06-29 | 320 | 324 | 319 | 321 | 983,000 | 3,028.30 |
| 1985-06-28 | 310 | 320 | 310 | 317 | 1,025,000 | 2,990.57 |
| 1985-06-27 | 313 | 314 | 306 | 310 | 501,000 | 2,924.53 |
| 1985-06-26 | 310 | 313 | 303 | 313 | 3,680,001 | 2,952.83 |
| 1985-06-25 | 311 | 313 | 310 | 312 | 966,000 | 2,943.40 |
| 1985-06-24 | 317 | 318 | 311 | 314 | 1,424,000 | 2,962.26 |
| 1985-06-22 | 310 | 316 | 310 | 316 | 1,351,000 | 2,981.13 |
| 1985-06-21 | 310 | 314 | 307 | 310 | 989,000 | 2,924.53 |
| 1985-06-20 | 323 | 324 | 311 | 311 | 1,155,000 | 2,933.96 |
| 1985-06-19 | 320 | 327 | 317 | 323 | 2,964,001 | 3,047.17 |
| 1985-06-18 | 324 | 327 | 317 | 320 | 3,129,001 | 3,018.87 |
| 1985-06-17 | 315 | 320 | 315 | 320 | 1,169,000 | 3,018.87 |
| 1985-06-15 | 316 | 319 | 315 | 315 | 722,000 | 2,971.70 |
| 1985-06-14 | 320 | 323 | 315 | 315 | 3,341,001 | 2,971.70 |
| 1985-06-13 | 311 | 315 | 311 | 315 | 1,067,000 | 2,971.70 |
| 1985-06-12 | 315 | 318 | 315 | 315 | 1,766,000 | 2,971.70 |
| 1985-06-11 | 317 | 319 | 312 | 315 | 1,228,000 | 2,971.70 |
| 1985-06-10 | 317 | 319 | 314 | 318 | 1,161,000 | 3,000 |
| 1985-06-07 | 325 | 325 | 315 | 315 | 2,331,001 | 2,971.70 |
| 1985-06-06 | 330 | 332 | 321 | 322 | 8,043,002 | 3,037.74 |
| 1985-06-05 | 315 | 330 | 312 | 330 | 13,366,003 | 3,113.21 |
| 1985-06-04 | 302 | 312 | 300 | 312 | 3,134,001 | 2,943.40 |
| 1985-06-03 | 305 | 305 | 299 | 299 | 1,686,000 | 2,820.75 |
| 1985-06-01 | 301 | 305 | 301 | 305 | 552,000 | 2,877.36 |
| 1985-05-31 | 298 | 305 | 298 | 304 | 955,000 | 2,867.92 |
| 1985-05-30 | 302 | 304 | 299 | 303 | 712,000 | 2,858.49 |
| 1985-05-29 | 307 | 308 | 300 | 304 | 2,004,000 | 2,867.92 |
| 1985-05-28 | 300 | 307 | 297 | 303 | 1,284,000 | 2,858.49 |
| 1985-05-27 | 292 | 300 | 290 | 300 | 1,145,000 | 2,830.19 |
| 1985-05-25 | 290 | 292 | 289 | 290 | 498,000 | 2,735.85 |
| 1985-05-24 | 292 | 293 | 289 | 289 | 828,000 | 2,726.42 |
| 1985-05-23 | 292 | 294 | 290 | 292 | 632,000 | 2,754.72 |
| 1985-05-22 | 286 | 295 | 285 | 287 | 1,916,000 | 2,707.55 |
| 1985-05-21 | 286 | 290 | 286 | 286 | 406,000 | 2,698.11 |
| 1985-05-20 | 286 | 288 | 284 | 288 | 263,000 | 2,716.98 |
| 1985-05-18 | 283 | 285 | 282 | 283 | 1,137,000 | 2,669.81 |
| 1985-05-17 | 284 | 288 | 281 | 283 | 1,364,000 | 2,669.81 |
| 1985-05-16 | 285 | 290 | 284 | 286 | 552,000 | 2,698.11 |
| 1985-05-15 | 286 | 290 | 284 | 285 | 314,000 | 2,688.68 |
| 1985-05-14 | 290 | 291 | 285 | 288 | 1,202,000 | 2,716.98 |
| 1985-05-13 | 287 | 295 | 287 | 290 | 69,000 | 2,735.85 |
| 1985-05-10 | 288 | 290 | 287 | 287 | 330,000 | 2,707.55 |
| 1985-05-09 | 288 | 290 | 288 | 288 | 459,000 | 2,716.98 |
| 1985-05-08 | 292 | 292 | 288 | 288 | 916,000 | 2,716.98 |
| 1985-05-07 | 290 | 293 | 288 | 292 | 430,000 | 2,754.72 |
| 1985-05-04 | 288 | 295 | 288 | 289 | 568,000 | 2,726.42 |
| 1985-05-02 | 289 | 290 | 287 | 287 | 538,000 | 2,707.55 |
| 1985-05-01 | 288 | 290 | 288 | 288 | 431,000 | 2,716.98 |
| 1985-04-30 | 290 | 293 | 288 | 290 | 322,000 | 2,735.85 |
| 1985-04-27 | 295 | 295 | 288 | 294 | 242,000 | 2,773.58 |
| 1985-04-26 | 290 | 294 | 286 | 294 | 2,288,001 | 2,773.58 |
| 1985-04-25 | 294 | 295 | 292 | 294 | 326,000 | 2,773.58 |
| 1985-04-24 | 292 | 298 | 291 | 296 | 452,000 | 2,792.45 |
| 1985-04-23 | 297 | 302 | 290 | 290 | 652,000 | 2,735.85 |
| 1985-04-22 | 301 | 310 | 295 | 295 | 1,255,000 | 2,783.02 |
| 1985-04-20 | 300 | 309 | 297 | 305 | 2,255,001 | 2,877.36 |
| 1985-04-19 | 281 | 303 | 278 | 295 | 2,423,001 | 2,783.02 |
| 1985-04-18 | 289 | 290 | 284 | 285 | 417,000 | 2,688.68 |
| 1985-04-17 | 285 | 294 | 285 | 292 | 507,000 | 2,754.72 |
| 1985-04-16 | 298 | 300 | 284 | 289 | 647,000 | 2,726.42 |
| 1985-04-15 | 299 | 305 | 298 | 305 | 383,000 | 2,877.36 |
| 1985-04-12 | 301 | 302 | 298 | 299 | 404,000 | 2,820.75 |
| 1985-04-11 | 301 | 305 | 299 | 301 | 616,000 | 2,839.62 |
| 1985-04-10 | 303 | 306 | 300 | 306 | 815,000 | 2,886.79 |
| 1985-04-09 | 302 | 304 | 301 | 301 | 369,000 | 2,839.62 |
| 1985-04-08 | 303 | 305 | 301 | 301 | 660,000 | 2,839.62 |
| 1985-04-06 | 300 | 305 | 300 | 303 | 366,000 | 2,858.49 |
| 1985-04-05 | 303 | 312 | 301 | 308 | 1,204,000 | 2,905.66 |
| 1985-04-04 | 293 | 303 | 292 | 299 | 1,187,000 | 2,820.75 |
| 1985-04-03 | 295 | 297 | 290 | 291 | 755,000 | 2,745.28 |
| 1985-04-02 | 293 | 298 | 291 | 296 | 843,000 | 2,792.45 |
| 1985-04-01 | 288 | 290 | 288 | 288 | 249,000 | 2,716.98 |
| 1985-03-30 | 287 | 290 | 286 | 290 | 161,000 | 2,735.85 |
| 1985-03-29 | 289 | 292 | 287 | 287 | 251,000 | 2,707.55 |
| 1985-03-28 | 290 | 298 | 289 | 290 | 349,000 | 2,735.85 |
| 1985-03-27 | 284 | 291 | 284 | 290 | 680,000 | 2,735.85 |
| 1985-03-26 | 293 | 294 | 288 | 292 | 870,000 | 2,754.72 |
| 1985-03-25 | 293 | 296 | 292 | 294 | 328,000 | 2,773.58 |
| 1985-03-23 | 290 | 295 | 289 | 291 | 146,000 | 2,745.28 |
| 1985-03-22 | 288 | 292 | 288 | 288 | 403,000 | 2,716.98 |
| 1985-03-20 | 302 | 307 | 286 | 293 | 1,800,000 | 2,764.15 |
| 1985-03-19 | 310 | 310 | 305 | 305 | 1,852,000 | 2,877.36 |
| 1985-03-18 | 306 | 313 | 306 | 310 | 1,009,000 | 2,924.53 |
| 1985-03-16 | 309 | 310 | 306 | 310 | 937,000 | 2,924.53 |
| 1985-03-15 | 311 | 313 | 308 | 308 | 624,000 | 2,905.66 |
| 1985-03-14 | 314 | 315 | 310 | 314 | 1,972,000 | 2,962.26 |
| 1985-03-13 | 316 | 319 | 313 | 313 | 4,070,001 | 2,952.83 |
| 1985-03-12 | 307 | 316 | 305 | 316 | 3,601,001 | 2,981.13 |
| 1985-03-11 | 303 | 310 | 303 | 307 | 1,269,000 | 2,896.23 |
| 1985-03-08 | 305 | 305 | 300 | 305 | 1,584,000 | 2,877.36 |
| 1985-03-07 | 305 | 310 | 304 | 305 | 2,873,001 | 2,877.36 |
| 1985-03-06 | 291 | 303 | 290 | 303 | 1,814,000 | 2,858.49 |
| 1985-03-05 | 290 | 295 | 290 | 290 | 1,043,000 | 2,735.85 |
| 1985-03-04 | 295 | 300 | 289 | 295 | 488,000 | 2,783.02 |
| 1985-03-02 | 285 | 290 | 285 | 290 | 327,000 | 2,735.85 |
| 1985-03-01 | 285 | 295 | 285 | 295 | 420,000 | 2,783.02 |
| 1985-02-28 | 283 | 285 | 281 | 283 | 506,000 | 2,669.81 |
| 1985-02-27 | 282 | 285 | 282 | 284 | 290,000 | 2,679.25 |
| 1985-02-26 | 285 | 286 | 282 | 282 | 605,000 | 2,660.38 |
| 1985-02-25 | 285 | 288 | 281 | 281 | 623,000 | 2,650.94 |
| 1985-02-23 | 282 | 290 | 282 | 290 | 109,000 | 2,735.85 |
| 1985-02-22 | 285 | 285 | 281 | 281 | 431,000 | 2,650.94 |
| 1985-02-21 | 282 | 289 | 280 | 289 | 446,000 | 2,726.42 |
| 1985-02-20 | 285 | 288 | 281 | 281 | 362,000 | 2,650.94 |
| 1985-02-19 | 281 | 285 | 280 | 281 | 382,000 | 2,650.94 |
| 1985-02-18 | 288 | 288 | 281 | 282 | 538,000 | 2,660.38 |
| 1985-02-16 | 292 | 292 | 282 | 290 | 252,000 | 2,735.85 |
| 1985-02-15 | 285 | 290 | 281 | 287 | 760,000 | 2,707.55 |
| 1985-02-14 | 285 | 285 | 280 | 285 | 1,678,000 | 2,688.68 |
| 1985-02-13 | 290 | 292 | 284 | 285 | 797,000 | 2,688.68 |
| 1985-02-12 | 291 | 291 | 289 | 289 | 611,000 | 2,726.42 |
| 1985-02-08 | 293 | 296 | 289 | 291 | 1,622,000 | 2,745.28 |
| 1985-02-07 | 292 | 299 | 292 | 296 | 858,000 | 2,792.45 |
| 1985-02-06 | 302 | 303 | 297 | 297 | 1,014,000 | 2,801.89 |
| 1985-02-05 | 301 | 309 | 301 | 301 | 623,000 | 2,839.62 |
| 1985-02-04 | 315 | 316 | 301 | 301 | 1,158,000 | 2,839.62 |
| 1985-02-02 | 306 | 318 | 306 | 315 | 2,165,001 | 2,971.70 |
| 1985-02-01 | 296 | 296 | 292 | 296 | 818,000 | 2,792.45 |
| 1985-01-31 | 297 | 299 | 295 | 297 | 789,000 | 2,801.89 |
| 1985-01-30 | 295 | 300 | 291 | 297 | 2,100,001 | 2,801.89 |
| 1985-01-29 | 300 | 304 | 296 | 300 | 3,199,001 | 2,830.19 |
| 1985-01-28 | 300 | 310 | 299 | 305 | 4,460,001 | 2,877.36 |
| 1985-01-26 | 302 | 303 | 300 | 300 | 1,382,000 | 2,830.19 |
| 1985-01-25 | 310 | 310 | 307 | 307 | 1,782,000 | 2,896.23 |
| 1985-01-24 | 310 | 312 | 310 | 312 | 1,640,000 | 2,943.40 |
| 1985-01-23 | 315 | 316 | 310 | 310 | 1,086,000 | 2,924.53 |
| 1985-01-22 | 318 | 322 | 317 | 317 | 702,000 | 2,990.57 |
| 1985-01-21 | 314 | 320 | 314 | 318 | 791,000 | 3,000 |
| 1985-01-19 | 311 | 314 | 310 | 314 | 1,641,000 | 2,962.26 |
| 1985-01-18 | 313 | 315 | 310 | 313 | 2,105,001 | 2,952.83 |
| 1985-01-17 | 315 | 317 | 315 | 316 | 1,895,000 | 2,981.13 |
| 1985-01-16 | 316 | 319 | 313 | 315 | 1,218,000 | 2,971.70 |
| 1985-01-14 | 320 | 322 | 316 | 319 | 1,384,000 | 3,009.43 |
| 1985-01-11 | 323 | 324 | 319 | 322 | 1,430,000 | 3,037.74 |
| 1985-01-10 | 327 | 329 | 320 | 323 | 2,916,001 | 3,047.17 |
| 1985-01-09 | 337 | 339 | 328 | 330 | 3,703,001 | 3,113.21 |
| 1985-01-08 | 331 | 338 | 331 | 337 | 7,479,002 | 3,179.25 |
| 1985-01-07 | 328 | 331 | 322 | 331 | 4,239,001 | 3,122.64 |
| 1985-01-05 | 329 | 329 | 323 | 327 | 1,124,000 | 3,084.91 |
| 1985-01-04 | 329 | 332 | 327 | 332 | 1,889,000 | 3,132.08 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
