4901 富士フイルムホールディングス(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 | 2,080 | 2,080 | 2,020 | 2,030 | 348,000 | 508.39 |
| 1985-12-27 | 2,060 | 2,080 | 2,050 | 2,060 | 310,000 | 515.90 |
| 1985-12-26 | 2,060 | 2,090 | 2,060 | 2,070 | 591,000 | 518.41 |
| 1985-12-25 | 2,020 | 2,070 | 2,010 | 2,050 | 376,000 | 513.40 |
| 1985-12-24 | 1,990 | 2,020 | 1,990 | 2,010 | 287,000 | 503.38 |
| 1985-12-23 | 1,990 | 2,030 | 1,990 | 2,020 | 265,000 | 505.89 |
| 1985-12-21 | 2,030 | 2,030 | 1,990 | 1,990 | 229,000 | 498.37 |
| 1985-12-20 | 2,070 | 2,070 | 2,030 | 2,030 | 208,000 | 508.39 |
| 1985-12-19 | 2,090 | 2,090 | 2,050 | 2,070 | 331,000 | 518.41 |
| 1985-12-18 | 2,090 | 2,100 | 2,080 | 2,080 | 561,000 | 520.91 |
| 1985-12-17 | 2,120 | 2,120 | 2,080 | 2,090 | 690,000 | 523.42 |
| 1985-12-16 | 2,130 | 2,140 | 2,100 | 2,110 | 714,000 | 528.43 |
| 1985-12-13 | 2,110 | 2,110 | 2,080 | 2,090 | 549,000 | 523.42 |
| 1985-12-12 | 2,130 | 2,150 | 2,100 | 2,100 | 1,533,000 | 525.92 |
| 1985-12-11 | 2,070 | 2,130 | 2,070 | 2,110 | 1,475,000 | 528.43 |
| 1985-12-10 | 2,050 | 2,090 | 2,040 | 2,070 | 696,000 | 518.41 |
| 1985-12-09 | 2,020 | 2,040 | 2,020 | 2,030 | 77,000 | 508.39 |
| 1985-12-07 | 2,020 | 2,040 | 2,020 | 2,040 | 107,000 | 510.89 |
| 1985-12-06 | 2,060 | 2,070 | 2,030 | 2,030 | 239,000 | 508.39 |
| 1985-12-05 | 2,040 | 2,050 | 2,020 | 2,050 | 713,000 | 513.40 |
| 1985-12-04 | 2,030 | 2,030 | 2,010 | 2,020 | 313,000 | 505.89 |
| 1985-12-03 | 2,000 | 2,020 | 2,000 | 2,020 | 76,000 | 505.89 |
| 1985-12-02 | 2,000 | 2,020 | 2,000 | 2,020 | 155,000 | 505.89 |
| 1985-11-30 | 2,000 | 2,010 | 1,990 | 1,990 | 119,000 | 498.37 |
| 1985-11-29 | 2,000 | 2,000 | 1,990 | 1,990 | 283,000 | 498.37 |
| 1985-11-28 | 2,040 | 2,040 | 2,010 | 2,020 | 689,000 | 505.89 |
| 1985-11-27 | 2,050 | 2,050 | 1,990 | 2,040 | 829,000 | 510.89 |
| 1985-11-26 | 2,040 | 2,050 | 2,030 | 2,050 | 309,000 | 513.40 |
| 1985-11-25 | 2,060 | 2,070 | 2,040 | 2,050 | 295,000 | 513.40 |
| 1985-11-22 | 2,100 | 2,110 | 2,060 | 2,070 | 1,185,000 | 518.41 |
| 1985-11-21 | 2,080 | 2,110 | 2,070 | 2,070 | 1,355,000 | 518.41 |
| 1985-11-20 | 2,030 | 2,080 | 2,020 | 2,050 | 1,282,000 | 513.40 |
| 1985-11-19 | 2,040 | 2,050 | 2,030 | 2,030 | 288,000 | 508.39 |
| 1985-11-18 | 2,010 | 2,060 | 2,010 | 2,030 | 432,000 | 508.39 |
| 1985-11-16 | 1,980 | 2,010 | 1,980 | 1,990 | 274,000 | 498.37 |
| 1985-11-15 | 1,950 | 1,990 | 1,950 | 1,970 | 738,000 | 493.36 |
| 1985-11-14 | 1,970 | 1,980 | 1,940 | 1,970 | 753,000 | 493.36 |
| 1985-11-13 | 1,980 | 1,980 | 1,970 | 1,970 | 182,000 | 493.36 |
| 1985-11-12 | 1,980 | 1,990 | 1,970 | 1,970 | 291,000 | 493.36 |
| 1985-11-11 | 1,990 | 1,990 | 1,980 | 1,980 | 384,000 | 495.87 |
| 1985-11-08 | 1,990 | 2,000 | 1,970 | 1,990 | 606,000 | 498.37 |
| 1985-11-07 | 2,000 | 2,010 | 1,980 | 1,980 | 1,210,000 | 495.87 |
| 1985-11-06 | 2,000 | 2,020 | 2,000 | 2,000 | 488,000 | 500.88 |
| 1985-11-05 | 1,970 | 2,000 | 1,970 | 1,980 | 431,000 | 495.87 |
| 1985-11-02 | 2,020 | 2,030 | 2,010 | 2,010 | 222,000 | 503.38 |
| 1985-11-01 | 2,060 | 2,060 | 2,010 | 2,020 | 582,000 | 505.89 |
| 1985-10-31 | 2,060 | 2,080 | 2,060 | 2,070 | 237,000 | 518.41 |
| 1985-10-30 | 2,090 | 2,090 | 2,060 | 2,070 | 430,000 | 518.41 |
| 1985-10-29 | 2,110 | 2,110 | 2,070 | 2,090 | 776,000 | 523.42 |
| 1985-10-28 | 2,100 | 2,150 | 2,090 | 2,120 | 1,077,000 | 530.93 |
| 1985-10-26 | 2,060 | 2,100 | 2,060 | 2,080 | 660,000 | 520.91 |
| 1985-10-25 | 2,160 | 2,180 | 2,080 | 2,120 | 2,151,999 | 530.93 |
| 1985-10-24 | 2,130 | 2,160 | 2,120 | 2,140 | 1,165,000 | 535.94 |
| 1985-10-23 | 2,150 | 2,170 | 2,130 | 2,130 | 836,000 | 533.43 |
| 1985-10-22 | 2,130 | 2,160 | 2,110 | 2,130 | 994,000 | 533.43 |
| 1985-10-21 | 2,140 | 2,140 | 2,120 | 2,130 | 251,000 | 533.43 |
| 1985-10-19 | 2,110 | 2,140 | 2,100 | 2,140 | 391,000 | 535.94 |
| 1985-10-18 | 2,160 | 2,170 | 2,100 | 2,120 | 831,000 | 530.93 |
| 1985-10-17 | 2,210 | 2,210 | 2,150 | 2,180 | 1,496,000 | 545.96 |
| 1985-10-16 | 2,170 | 2,200 | 2,160 | 2,170 | 2,155,999 | 543.45 |
| 1985-10-15 | 2,130 | 2,150 | 2,110 | 2,150 | 2,141,999 | 538.44 |
| 1985-10-14 | 2,140 | 2,160 | 2,110 | 2,140 | 2,659,999 | 535.94 |
| 1985-10-11 | 2,100 | 2,140 | 2,090 | 2,140 | 4,404,999 | 535.94 |
| 1985-10-09 | 2,030 | 2,070 | 2,020 | 2,050 | 3,017,999 | 513.40 |
| 1985-10-08 | 1,990 | 2,020 | 1,990 | 2,010 | 1,015,000 | 503.38 |
| 1985-10-07 | 1,960 | 1,980 | 1,960 | 1,980 | 132,000 | 495.87 |
| 1985-10-05 | 1,970 | 1,970 | 1,960 | 1,960 | 54,000 | 490.86 |
| 1985-10-04 | 1,980 | 1,980 | 1,950 | 1,950 | 272,000 | 488.36 |
| 1985-10-03 | 1,990 | 2,010 | 1,980 | 1,980 | 268,000 | 495.87 |
| 1985-10-02 | 1,950 | 1,990 | 1,930 | 1,990 | 460,000 | 498.37 |
| 1985-10-01 | 1,910 | 1,970 | 1,910 | 1,950 | 610,000 | 488.36 |
| 1985-09-30 | 1,920 | 1,920 | 1,900 | 1,910 | 267,000 | 478.34 |
| 1985-09-28 | 1,870 | 1,890 | 1,860 | 1,890 | 84,000 | 473.33 |
| 1985-09-27 | 1,900 | 1,910 | 1,890 | 1,890 | 271,000 | 473.33 |
| 1985-09-26 | 1,960 | 1,970 | 1,920 | 1,920 | 335,000 | 480.84 |
| 1985-09-25 | 1,950 | 1,970 | 1,950 | 1,950 | 182,000 | 488.36 |
| 1985-09-24 | 1,970 | 1,990 | 1,940 | 1,990 | 465,000 | 498.37 |
| 1985-09-21 | 1,950 | 1,960 | 1,950 | 1,950 | 210,000 | 488.36 |
| 1985-09-20 | 1,960 | 1,960 | 1,950 | 1,960 | 413,000 | 490.86 |
| 1985-09-19 | 1,950 | 1,950 | 1,940 | 1,950 | 123,000 | 488.36 |
| 1985-09-18 | 1,920 | 1,960 | 1,920 | 1,960 | 194,000 | 490.86 |
| 1985-09-17 | 1,970 | 1,970 | 1,950 | 1,950 | 127,000 | 488.36 |
| 1985-09-13 | 1,990 | 1,990 | 1,960 | 1,960 | 263,000 | 490.86 |
| 1985-09-12 | 2,000 | 2,020 | 1,980 | 1,990 | 986,000 | 498.37 |
| 1985-09-11 | 1,960 | 2,020 | 1,950 | 2,010 | 1,247,000 | 503.38 |
| 1985-09-10 | 1,970 | 1,970 | 1,940 | 1,970 | 444,000 | 493.36 |
| 1985-09-09 | 1,930 | 1,950 | 1,920 | 1,950 | 519,000 | 488.36 |
| 1985-09-07 | 1,920 | 1,920 | 1,900 | 1,920 | 69,000 | 480.84 |
| 1985-09-06 | 1,920 | 1,950 | 1,910 | 1,930 | 567,000 | 483.35 |
| 1985-09-05 | 1,890 | 1,920 | 1,890 | 1,910 | 195,000 | 478.34 |
| 1985-09-04 | 1,890 | 1,910 | 1,890 | 1,900 | 147,000 | 475.83 |
| 1985-09-03 | 1,930 | 1,930 | 1,910 | 1,920 | 191,000 | 480.84 |
| 1985-09-02 | 1,930 | 1,930 | 1,920 | 1,920 | 119,000 | 480.84 |
| 1985-08-31 | 1,920 | 1,930 | 1,920 | 1,930 | 154,000 | 483.35 |
| 1985-08-30 | 1,920 | 1,920 | 1,910 | 1,910 | 275,000 | 478.34 |
| 1985-08-29 | 1,880 | 1,930 | 1,880 | 1,920 | 145,000 | 480.84 |
| 1985-08-28 | 1,930 | 1,930 | 1,900 | 1,900 | 466,000 | 475.83 |
| 1985-08-27 | 1,940 | 1,940 | 1,920 | 1,930 | 197,000 | 483.35 |
| 1985-08-26 | 1,950 | 1,950 | 1,930 | 1,930 | 196,000 | 483.35 |
| 1985-08-24 | 1,960 | 1,960 | 1,940 | 1,940 | 386,000 | 485.85 |
| 1985-08-23 | 1,950 | 1,970 | 1,940 | 1,960 | 238,000 | 490.86 |
| 1985-08-22 | 1,990 | 1,990 | 1,960 | 1,960 | 317,000 | 490.86 |
| 1985-08-21 | 1,970 | 1,980 | 1,960 | 1,980 | 454,000 | 495.87 |
| 1985-08-20 | 1,980 | 1,980 | 1,950 | 1,970 | 597,000 | 493.36 |
| 1985-08-19 | 2,000 | 2,010 | 1,980 | 1,980 | 554,000 | 495.87 |
| 1985-08-17 | 2,020 | 2,020 | 2,000 | 2,000 | 182,000 | 500.88 |
| 1985-08-16 | 2,040 | 2,050 | 2,020 | 2,020 | 766,000 | 505.89 |
| 1985-08-15 | 2,050 | 2,060 | 2,020 | 2,030 | 1,717,999 | 508.39 |
| 1985-08-14 | 1,980 | 2,020 | 1,980 | 2,020 | 1,403,000 | 505.89 |
| 1985-08-13 | 1,920 | 1,960 | 1,920 | 1,960 | 259,000 | 490.86 |
| 1985-08-12 | 1,950 | 1,950 | 1,920 | 1,920 | 282,000 | 480.84 |
| 1985-08-09 | 1,980 | 1,980 | 1,950 | 1,950 | 715,000 | 488.36 |
| 1985-08-08 | 1,960 | 1,990 | 1,960 | 1,970 | 898,000 | 493.36 |
| 1985-08-07 | 1,950 | 1,960 | 1,930 | 1,960 | 1,083,000 | 490.86 |
| 1985-08-06 | 1,900 | 1,960 | 1,900 | 1,940 | 1,169,000 | 485.85 |
| 1985-08-05 | 1,900 | 1,920 | 1,900 | 1,900 | 213,000 | 475.83 |
| 1985-08-03 | 1,900 | 1,900 | 1,890 | 1,900 | 146,000 | 475.83 |
| 1985-08-02 | 1,890 | 1,950 | 1,890 | 1,910 | 589,000 | 478.34 |
| 1985-08-01 | 1,800 | 1,900 | 1,800 | 1,890 | 573,000 | 473.33 |
| 1985-07-31 | 1,760 | 1,800 | 1,760 | 1,780 | 458,000 | 445.78 |
| 1985-07-30 | 1,800 | 1,800 | 1,740 | 1,780 | 337,000 | 445.78 |
| 1985-07-29 | 1,840 | 1,840 | 1,820 | 1,820 | 194,000 | 455.80 |
| 1985-07-27 | 1,830 | 1,840 | 1,830 | 1,840 | 118,000 | 460.81 |
| 1985-07-26 | 1,820 | 1,830 | 1,800 | 1,820 | 443,000 | 455.80 |
| 1985-07-25 | 1,850 | 1,850 | 1,820 | 1,820 | 293,000 | 455.80 |
| 1985-07-24 | 1,870 | 1,880 | 1,850 | 1,880 | 331,000 | 470.82 |
| 1985-07-23 | 1,890 | 1,890 | 1,850 | 1,870 | 208,000 | 468.32 |
| 1985-07-22 | 1,900 | 1,900 | 1,880 | 1,890 | 73,000 | 473.33 |
| 1985-07-20 | 1,900 | 1,900 | 1,890 | 1,900 | 115,000 | 475.83 |
| 1985-07-19 | 1,890 | 1,900 | 1,870 | 1,900 | 287,000 | 475.83 |
| 1985-07-18 | 1,900 | 1,920 | 1,890 | 1,910 | 476,000 | 478.34 |
| 1985-07-17 | 1,910 | 1,940 | 1,900 | 1,910 | 573,000 | 478.34 |
| 1985-07-16 | 1,830 | 1,910 | 1,830 | 1,890 | 422,000 | 473.33 |
| 1985-07-15 | 1,850 | 1,860 | 1,820 | 1,850 | 226,000 | 463.31 |
| 1985-07-12 | 1,860 | 1,880 | 1,830 | 1,850 | 521,000 | 463.31 |
| 1985-07-11 | 1,880 | 1,880 | 1,850 | 1,870 | 583,000 | 468.32 |
| 1985-07-10 | 1,920 | 1,930 | 1,890 | 1,910 | 512,000 | 478.34 |
| 1985-07-09 | 1,940 | 1,940 | 1,920 | 1,930 | 589,000 | 483.35 |
| 1985-07-08 | 1,980 | 1,980 | 1,950 | 1,950 | 245,000 | 488.36 |
| 1985-07-06 | 1,970 | 1,980 | 1,960 | 1,960 | 230,000 | 490.86 |
| 1985-07-05 | 1,970 | 2,000 | 1,960 | 1,990 | 392,000 | 498.37 |
| 1985-07-04 | 2,000 | 2,000 | 1,980 | 1,990 | 297,000 | 498.37 |
| 1985-07-03 | 1,970 | 2,000 | 1,960 | 1,990 | 898,000 | 498.37 |
| 1985-07-02 | 2,010 | 2,020 | 1,980 | 1,980 | 579,000 | 495.87 |
| 1985-07-01 | 2,010 | 2,040 | 2,010 | 2,020 | 588,000 | 505.89 |
| 1985-06-29 | 2,050 | 2,050 | 2,010 | 2,020 | 1,055,000 | 505.89 |
| 1985-06-28 | 1,990 | 2,060 | 1,980 | 2,040 | 3,391,999 | 510.89 |
| 1985-06-27 | 1,990 | 2,010 | 1,970 | 1,990 | 1,668,999 | 498.37 |
| 1985-06-26 | 1,920 | 1,980 | 1,920 | 1,970 | 2,503,999 | 493.36 |
| 1985-06-25 | 1,880 | 1,920 | 1,880 | 1,920 | 769,000 | 480.84 |
| 1985-06-24 | 1,890 | 1,910 | 1,870 | 1,910 | 888,000 | 478.34 |
| 1985-06-22 | 1,850 | 1,900 | 1,840 | 1,860 | 922,000 | 465.82 |
| 1985-06-21 | 1,810 | 1,830 | 1,810 | 1,820 | 205,000 | 455.80 |
| 1985-06-20 | 1,840 | 1,850 | 1,810 | 1,820 | 519,000 | 455.80 |
| 1985-06-19 | 1,840 | 1,850 | 1,820 | 1,850 | 362,000 | 463.31 |
| 1985-06-18 | 1,820 | 1,860 | 1,810 | 1,850 | 753,000 | 463.31 |
| 1985-06-17 | 1,810 | 1,820 | 1,790 | 1,810 | 259,000 | 453.29 |
| 1985-06-15 | 1,790 | 1,810 | 1,790 | 1,800 | 121,000 | 450.79 |
| 1985-06-14 | 1,800 | 1,810 | 1,790 | 1,790 | 170,000 | 448.28 |
| 1985-06-13 | 1,800 | 1,830 | 1,790 | 1,810 | 243,000 | 453.29 |
| 1985-06-12 | 1,860 | 1,860 | 1,820 | 1,830 | 455,000 | 458.30 |
| 1985-06-11 | 1,810 | 1,870 | 1,810 | 1,850 | 1,381,000 | 463.31 |
| 1985-06-10 | 1,810 | 1,830 | 1,800 | 1,820 | 588,000 | 455.80 |
| 1985-06-07 | 1,730 | 1,820 | 1,720 | 1,790 | 479,000 | 448.28 |
| 1985-06-06 | 1,730 | 1,740 | 1,700 | 1,730 | 402,000 | 433.26 |
| 1985-06-05 | 1,700 | 1,730 | 1,700 | 1,730 | 205,000 | 433.26 |
| 1985-06-04 | 1,680 | 1,760 | 1,680 | 1,730 | 268,000 | 433.26 |
| 1985-06-03 | 1,710 | 1,720 | 1,650 | 1,690 | 420,000 | 423.24 |
| 1985-06-01 | 1,770 | 1,770 | 1,710 | 1,730 | 331,000 | 433.26 |
| 1985-05-31 | 1,800 | 1,810 | 1,790 | 1,790 | 249,000 | 448.28 |
| 1985-05-30 | 1,820 | 1,820 | 1,810 | 1,810 | 356,000 | 453.29 |
| 1985-05-29 | 1,800 | 1,800 | 1,790 | 1,790 | 291,000 | 448.28 |
| 1985-05-28 | 1,820 | 1,820 | 1,800 | 1,800 | 191,000 | 450.79 |
| 1985-05-27 | 1,800 | 1,820 | 1,800 | 1,820 | 369,000 | 455.80 |
| 1985-05-25 | 1,790 | 1,800 | 1,790 | 1,790 | 123,000 | 448.28 |
| 1985-05-24 | 1,800 | 1,810 | 1,780 | 1,790 | 430,000 | 448.28 |
| 1985-05-23 | 1,790 | 1,790 | 1,780 | 1,780 | 130,000 | 445.78 |
| 1985-05-22 | 1,810 | 1,820 | 1,780 | 1,790 | 231,000 | 448.28 |
| 1985-05-21 | 1,840 | 1,850 | 1,810 | 1,830 | 1,297,000 | 458.30 |
| 1985-05-20 | 1,820 | 1,820 | 1,790 | 1,810 | 483,000 | 453.29 |
| 1985-05-18 | 1,760 | 1,840 | 1,750 | 1,840 | 927,000 | 460.81 |
| 1985-05-17 | 1,700 | 1,710 | 1,690 | 1,700 | 378,000 | 425.75 |
| 1985-05-16 | 1,700 | 1,700 | 1,670 | 1,670 | 617,000 | 418.23 |
| 1985-05-15 | 1,710 | 1,720 | 1,700 | 1,700 | 532,000 | 425.75 |
| 1985-05-14 | 1,720 | 1,730 | 1,710 | 1,710 | 228,000 | 428.25 |
| 1985-05-13 | 1,720 | 1,740 | 1,720 | 1,720 | 193,000 | 430.75 |
| 1985-05-10 | 1,730 | 1,730 | 1,720 | 1,720 | 105,000 | 430.75 |
| 1985-05-09 | 1,720 | 1,730 | 1,720 | 1,720 | 92,000 | 430.75 |
| 1985-05-08 | 1,730 | 1,730 | 1,720 | 1,720 | 89,000 | 430.75 |
| 1985-05-07 | 1,710 | 1,730 | 1,710 | 1,710 | 151,000 | 428.25 |
| 1985-05-04 | 1,710 | 1,740 | 1,710 | 1,730 | 187,000 | 433.26 |
| 1985-05-02 | 1,770 | 1,770 | 1,740 | 1,740 | 234,000 | 435.76 |
| 1985-05-01 | 1,780 | 1,790 | 1,770 | 1,780 | 472,000 | 445.78 |
| 1985-04-30 | 1,770 | 1,830 | 1,750 | 1,820 | 624,000 | 455.80 |
| 1985-04-27 | 1,760 | 1,780 | 1,760 | 1,770 | 237,000 | 443.28 |
| 1985-04-26 | 1,760 | 1,790 | 1,750 | 1,770 | 916,000 | 443.28 |
| 1985-04-25 | 1,710 | 1,750 | 1,700 | 1,730 | 629,000 | 433.26 |
| 1985-04-24 | 1,690 | 1,710 | 1,690 | 1,710 | 217,000 | 428.25 |
| 1985-04-23 | 1,700 | 1,710 | 1,690 | 1,710 | 229,000 | 428.25 |
| 1985-04-22 | 1,730 | 1,740 | 1,710 | 1,710 | 134,000 | 428.25 |
| 1985-04-20 | 1,730 | 1,740 | 1,710 | 1,710 | 108,000 | 428.25 |
| 1985-04-19 | 1,670 | 1,760 | 1,670 | 1,760 | 392,000 | 440.77 |
| 1985-04-18 | 1,660 | 1,690 | 1,650 | 1,690 | 323,000 | 423.24 |
| 1985-04-17 | 1,680 | 1,680 | 1,620 | 1,660 | 731,000 | 415.73 |
| 1985-04-16 | 1,700 | 1,700 | 1,680 | 1,700 | 291,000 | 425.75 |
| 1985-04-15 | 1,690 | 1,710 | 1,690 | 1,700 | 104,000 | 425.75 |
| 1985-04-12 | 1,690 | 1,690 | 1,690 | 1,690 | 104,000 | 423.24 |
| 1985-04-11 | 1,690 | 1,710 | 1,680 | 1,690 | 380,000 | 423.24 |
| 1985-04-10 | 1,700 | 1,710 | 1,690 | 1,690 | 378,000 | 423.24 |
| 1985-04-09 | 1,700 | 1,710 | 1,690 | 1,690 | 244,000 | 423.24 |
| 1985-04-08 | 1,670 | 1,700 | 1,670 | 1,700 | 215,000 | 425.75 |
| 1985-04-06 | 1,650 | 1,680 | 1,650 | 1,680 | 260,000 | 420.74 |
| 1985-04-05 | 1,690 | 1,700 | 1,670 | 1,680 | 303,000 | 420.74 |
| 1985-04-04 | 1,700 | 1,710 | 1,690 | 1,690 | 850,000 | 423.24 |
| 1985-04-03 | 1,710 | 1,720 | 1,700 | 1,710 | 428,000 | 428.25 |
| 1985-04-02 | 1,710 | 1,730 | 1,700 | 1,720 | 141,000 | 430.75 |
| 1985-04-01 | 1,690 | 1,730 | 1,690 | 1,710 | 511,000 | 428.25 |
| 1985-03-30 | 1,700 | 1,720 | 1,700 | 1,710 | 124,000 | 428.25 |
| 1985-03-29 | 1,730 | 1,760 | 1,720 | 1,730 | 306,000 | 433.26 |
| 1985-03-28 | 1,750 | 1,760 | 1,730 | 1,730 | 323,000 | 433.26 |
| 1985-03-27 | 1,760 | 1,770 | 1,740 | 1,740 | 602,000 | 435.76 |
| 1985-03-26 | 1,840 | 1,840 | 1,800 | 1,800 | 345,000 | 450.79 |
| 1985-03-25 | 1,820 | 1,830 | 1,820 | 1,830 | 239,000 | 458.30 |
| 1985-03-23 | 1,820 | 1,840 | 1,820 | 1,820 | 98,000 | 455.80 |
| 1985-03-22 | 1,850 | 1,850 | 1,830 | 1,830 | 265,000 | 458.30 |
| 1985-03-20 | 1,830 | 1,860 | 1,830 | 1,850 | 628,000 | 463.31 |
| 1985-03-19 | 1,830 | 1,850 | 1,820 | 1,830 | 235,000 | 458.30 |
| 1985-03-18 | 1,820 | 1,840 | 1,820 | 1,830 | 142,000 | 458.30 |
| 1985-03-16 | 1,840 | 1,850 | 1,820 | 1,850 | 255,000 | 463.31 |
| 1985-03-15 | 1,820 | 1,860 | 1,820 | 1,860 | 278,000 | 465.82 |
| 1985-03-14 | 1,840 | 1,850 | 1,830 | 1,840 | 221,000 | 460.81 |
| 1985-03-13 | 1,850 | 1,860 | 1,840 | 1,850 | 156,000 | 463.31 |
| 1985-03-12 | 1,850 | 1,860 | 1,830 | 1,850 | 410,000 | 463.31 |
| 1985-03-11 | 1,850 | 1,870 | 1,850 | 1,860 | 249,000 | 465.82 |
| 1985-03-08 | 1,850 | 1,880 | 1,830 | 1,880 | 448,000 | 470.82 |
| 1985-03-07 | 1,910 | 1,910 | 1,870 | 1,870 | 471,000 | 468.32 |
| 1985-03-06 | 1,930 | 1,930 | 1,910 | 1,910 | 449,000 | 478.34 |
| 1985-03-05 | 1,950 | 1,950 | 1,920 | 1,930 | 1,319,000 | 483.35 |
| 1985-03-04 | 1,920 | 1,970 | 1,910 | 1,950 | 4,003,999 | 488.36 |
| 1985-03-02 | 1,890 | 1,930 | 1,880 | 1,910 | 1,953,999 | 478.34 |
| 1985-03-01 | 1,910 | 1,910 | 1,860 | 1,860 | 1,448,000 | 465.82 |
| 1985-02-28 | 1,850 | 1,910 | 1,840 | 1,910 | 2,432,999 | 478.34 |
| 1985-02-27 | 1,870 | 1,880 | 1,850 | 1,860 | 1,509,000 | 465.82 |
| 1985-02-26 | 1,870 | 1,870 | 1,840 | 1,860 | 1,368,000 | 465.82 |
| 1985-02-25 | 1,850 | 1,850 | 1,830 | 1,850 | 385,000 | 463.31 |
| 1985-02-23 | 1,830 | 1,850 | 1,820 | 1,830 | 264,000 | 458.30 |
| 1985-02-22 | 1,810 | 1,820 | 1,780 | 1,790 | 629,000 | 448.28 |
| 1985-02-21 | 1,860 | 1,870 | 1,820 | 1,820 | 1,588,000 | 455.80 |
| 1985-02-20 | 1,830 | 1,890 | 1,830 | 1,860 | 2,843,999 | 465.82 |
| 1985-02-19 | 1,790 | 1,830 | 1,770 | 1,820 | 809,000 | 455.80 |
| 1985-02-18 | 1,790 | 1,800 | 1,780 | 1,790 | 1,192,000 | 448.28 |
| 1985-02-16 | 1,800 | 1,800 | 1,780 | 1,790 | 469,000 | 448.28 |
| 1985-02-15 | 1,770 | 1,810 | 1,760 | 1,800 | 1,325,000 | 450.79 |
| 1985-02-14 | 1,750 | 1,780 | 1,720 | 1,780 | 836,000 | 445.78 |
| 1985-02-13 | 1,690 | 1,720 | 1,690 | 1,700 | 292,000 | 425.75 |
| 1985-02-12 | 1,700 | 1,700 | 1,680 | 1,690 | 1,072,000 | 423.24 |
| 1985-02-08 | 1,770 | 1,770 | 1,730 | 1,730 | 580,000 | 433.26 |
| 1985-02-07 | 1,770 | 1,790 | 1,760 | 1,790 | 281,000 | 448.28 |
| 1985-02-06 | 1,750 | 1,790 | 1,740 | 1,760 | 369,000 | 440.77 |
| 1985-02-05 | 1,730 | 1,760 | 1,730 | 1,760 | 329,000 | 440.77 |
| 1985-02-04 | 1,740 | 1,760 | 1,730 | 1,730 | 262,000 | 433.26 |
| 1985-02-02 | 1,730 | 1,740 | 1,720 | 1,730 | 265,000 | 433.26 |
| 1985-02-01 | 1,740 | 1,770 | 1,740 | 1,750 | 341,000 | 438.27 |
| 1985-01-31 | 1,780 | 1,810 | 1,760 | 1,770 | 1,253,000 | 443.28 |
| 1985-01-30 | 1,740 | 1,790 | 1,730 | 1,750 | 1,065,000 | 438.27 |
| 1985-01-29 | 1,740 | 1,760 | 1,720 | 1,720 | 427,000 | 430.75 |
| 1985-01-28 | 1,720 | 1,780 | 1,710 | 1,770 | 881,000 | 443.28 |
| 1985-01-26 | 1,720 | 1,740 | 1,710 | 1,720 | 352,000 | 430.75 |
| 1985-01-25 | 1,760 | 1,770 | 1,730 | 1,750 | 301,000 | 438.27 |
| 1985-01-24 | 1,780 | 1,790 | 1,750 | 1,770 | 639,000 | 443.28 |
| 1985-01-23 | 1,780 | 1,790 | 1,750 | 1,780 | 355,000 | 445.78 |
| 1985-01-22 | 1,850 | 1,870 | 1,770 | 1,780 | 5,098,998 | 445.78 |
| 1985-01-21 | 1,750 | 1,830 | 1,750 | 1,820 | 2,643,999 | 455.80 |
| 1985-01-19 | 1,760 | 1,780 | 1,760 | 1,760 | 230,000 | 440.77 |
| 1985-01-18 | 1,780 | 1,780 | 1,760 | 1,760 | 741,000 | 440.77 |
| 1985-01-17 | 1,760 | 1,820 | 1,740 | 1,780 | 4,492,999 | 445.78 |
| 1985-01-16 | 1,710 | 1,780 | 1,710 | 1,770 | 3,025,999 | 443.28 |
| 1985-01-14 | 1,700 | 1,700 | 1,660 | 1,700 | 302,000 | 425.75 |
| 1985-01-11 | 1,730 | 1,740 | 1,680 | 1,710 | 1,151,000 | 428.25 |
| 1985-01-10 | 1,720 | 1,730 | 1,700 | 1,730 | 1,748,999 | 433.26 |
| 1985-01-09 | 1,650 | 1,670 | 1,630 | 1,670 | 736,000 | 418.23 |
| 1985-01-08 | 1,580 | 1,620 | 1,580 | 1,620 | 436,000 | 405.71 |
| 1985-01-07 | 1,570 | 1,590 | 1,560 | 1,580 | 101,000 | 395.69 |
| 1985-01-05 | 1,570 | 1,570 | 1,550 | 1,570 | 166,000 | 393.19 |
| 1985-01-04 | 1,580 | 1,580 | 1,560 | 1,570 | 194,000 | 393.19 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
