4911 (株)資生堂 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 | 1,420 | 1,440 | 1,410 | 1,440 | 452,000 | 983.54 |
| 1985-12-27 | 1,400 | 1,430 | 1,390 | 1,420 | 1,075,000 | 969.88 |
| 1985-12-26 | 1,380 | 1,420 | 1,380 | 1,400 | 654,000 | 956.22 |
| 1985-12-25 | 1,390 | 1,400 | 1,370 | 1,400 | 115,000 | 956.22 |
| 1985-12-24 | 1,380 | 1,400 | 1,370 | 1,400 | 502,000 | 956.22 |
| 1985-12-23 | 1,400 | 1,410 | 1,380 | 1,380 | 179,000 | 942.56 |
| 1985-12-21 | 1,360 | 1,420 | 1,350 | 1,420 | 601,000 | 969.88 |
| 1985-12-20 | 1,360 | 1,360 | 1,350 | 1,360 | 512,000 | 928.90 |
| 1985-12-19 | 1,360 | 1,360 | 1,340 | 1,360 | 477,000 | 928.90 |
| 1985-12-18 | 1,340 | 1,370 | 1,340 | 1,350 | 275,000 | 922.07 |
| 1985-12-17 | 1,350 | 1,360 | 1,310 | 1,340 | 414,000 | 915.24 |
| 1985-12-16 | 1,360 | 1,360 | 1,320 | 1,340 | 365,000 | 915.24 |
| 1985-12-13 | 1,370 | 1,370 | 1,340 | 1,360 | 796,000 | 928.90 |
| 1985-12-12 | 1,370 | 1,370 | 1,350 | 1,350 | 326,000 | 922.07 |
| 1985-12-11 | 1,370 | 1,370 | 1,350 | 1,370 | 277,000 | 935.73 |
| 1985-12-10 | 1,380 | 1,390 | 1,350 | 1,370 | 461,000 | 935.73 |
| 1985-12-09 | 1,370 | 1,380 | 1,370 | 1,370 | 327,000 | 935.73 |
| 1985-12-07 | 1,370 | 1,390 | 1,360 | 1,370 | 909,000 | 935.73 |
| 1985-12-06 | 1,350 | 1,400 | 1,350 | 1,380 | 1,663,999 | 942.56 |
| 1985-12-05 | 1,360 | 1,360 | 1,330 | 1,330 | 509,000 | 908.41 |
| 1985-12-04 | 1,340 | 1,350 | 1,340 | 1,350 | 778,000 | 922.07 |
| 1985-12-03 | 1,300 | 1,360 | 1,300 | 1,340 | 987,000 | 915.24 |
| 1985-12-02 | 1,300 | 1,330 | 1,300 | 1,320 | 324,000 | 901.58 |
| 1985-11-30 | 1,310 | 1,310 | 1,300 | 1,310 | 96,000 | 894.75 |
| 1985-11-29 | 1,320 | 1,330 | 1,300 | 1,320 | 128,000 | 901.58 |
| 1985-11-28 | 1,350 | 1,360 | 1,320 | 1,340 | 1,632,999 | 915.24 |
| 1985-11-27 | 1,300 | 1,320 | 1,300 | 1,320 | 935,000 | 901.58 |
| 1985-11-26 | 1,250 | 1,290 | 1,250 | 1,280 | 886,000 | 874.26 |
| 1985-11-25 | 1,240 | 1,270 | 1,240 | 1,260 | 550,000 | 860.60 |
| 1985-11-22 | 1,190 | 1,260 | 1,180 | 1,240 | 889,000 | 846.94 |
| 1985-11-21 | 1,190 | 1,200 | 1,180 | 1,190 | 255,000 | 812.79 |
| 1985-11-20 | 1,200 | 1,200 | 1,190 | 1,190 | 522,000 | 812.79 |
| 1985-11-19 | 1,200 | 1,210 | 1,190 | 1,190 | 136,000 | 812.79 |
| 1985-11-18 | 1,210 | 1,220 | 1,200 | 1,200 | 73,000 | 819.62 |
| 1985-11-16 | 1,200 | 1,220 | 1,190 | 1,220 | 142,000 | 833.28 |
| 1985-11-15 | 1,180 | 1,200 | 1,180 | 1,180 | 259,000 | 805.96 |
| 1985-11-14 | 1,250 | 1,250 | 1,190 | 1,220 | 737,000 | 833.28 |
| 1985-11-13 | 1,250 | 1,250 | 1,230 | 1,240 | 159,000 | 846.94 |
| 1985-11-12 | 1,230 | 1,260 | 1,230 | 1,260 | 103,000 | 860.60 |
| 1985-11-11 | 1,250 | 1,260 | 1,230 | 1,240 | 169,000 | 846.94 |
| 1985-11-08 | 1,250 | 1,250 | 1,230 | 1,230 | 174,000 | 840.11 |
| 1985-11-07 | 1,260 | 1,280 | 1,250 | 1,280 | 345,000 | 874.26 |
| 1985-11-06 | 1,280 | 1,290 | 1,260 | 1,280 | 562,000 | 874.26 |
| 1985-11-05 | 1,290 | 1,300 | 1,280 | 1,290 | 381,000 | 881.09 |
| 1985-11-02 | 1,270 | 1,300 | 1,270 | 1,300 | 1,023,000 | 887.92 |
| 1985-11-01 | 1,270 | 1,280 | 1,250 | 1,280 | 921,000 | 874.26 |
| 1985-10-31 | 1,260 | 1,290 | 1,260 | 1,290 | 605,000 | 881.09 |
| 1985-10-30 | 1,260 | 1,300 | 1,260 | 1,280 | 451,000 | 874.26 |
| 1985-10-29 | 1,280 | 1,290 | 1,250 | 1,250 | 367,000 | 853.77 |
| 1985-10-28 | 1,250 | 1,260 | 1,240 | 1,260 | 341,000 | 860.60 |
| 1985-10-26 | 1,230 | 1,260 | 1,230 | 1,260 | 214,000 | 860.60 |
| 1985-10-25 | 1,300 | 1,310 | 1,280 | 1,290 | 303,000 | 881.09 |
| 1985-10-24 | 1,300 | 1,310 | 1,290 | 1,310 | 428,000 | 894.75 |
| 1985-10-23 | 1,310 | 1,340 | 1,300 | 1,320 | 1,868,999 | 901.58 |
| 1985-10-22 | 1,290 | 1,310 | 1,280 | 1,300 | 1,214,000 | 887.92 |
| 1985-10-21 | 1,320 | 1,320 | 1,290 | 1,290 | 695,000 | 881.09 |
| 1985-10-19 | 1,340 | 1,340 | 1,310 | 1,320 | 696,000 | 901.58 |
| 1985-10-18 | 1,330 | 1,370 | 1,320 | 1,350 | 4,561,998 | 922.07 |
| 1985-10-17 | 1,300 | 1,350 | 1,280 | 1,330 | 5,533,998 | 908.41 |
| 1985-10-16 | 1,200 | 1,270 | 1,190 | 1,260 | 2,823,999 | 860.60 |
| 1985-10-15 | 1,170 | 1,190 | 1,160 | 1,190 | 672,000 | 812.79 |
| 1985-10-14 | 1,150 | 1,170 | 1,140 | 1,170 | 211,000 | 799.13 |
| 1985-10-11 | 1,140 | 1,160 | 1,130 | 1,140 | 527,000 | 778.64 |
| 1985-10-09 | 1,140 | 1,150 | 1,130 | 1,140 | 239,000 | 778.64 |
| 1985-10-08 | 1,140 | 1,140 | 1,130 | 1,130 | 135,000 | 771.81 |
| 1985-10-07 | 1,140 | 1,140 | 1,130 | 1,140 | 114,000 | 778.64 |
| 1985-10-05 | 1,130 | 1,140 | 1,120 | 1,130 | 137,000 | 771.81 |
| 1985-10-04 | 1,150 | 1,150 | 1,130 | 1,130 | 100,000 | 771.81 |
| 1985-10-03 | 1,140 | 1,150 | 1,140 | 1,150 | 244,000 | 785.47 |
| 1985-10-02 | 1,100 | 1,140 | 1,080 | 1,140 | 95,000 | 778.64 |
| 1985-10-01 | 1,100 | 1,110 | 1,100 | 1,100 | 118,000 | 751.32 |
| 1985-09-30 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 | 751.32 |
| 1985-09-28 | 1,130 | 1,130 | 1,100 | 1,130 | 42,000 | 771.81 |
| 1985-09-27 | 1,140 | 1,150 | 1,110 | 1,110 | 309,000 | 758.15 |
| 1985-09-26 | 1,150 | 1,150 | 1,110 | 1,140 | 457,000 | 778.64 |
| 1985-09-25 | 1,110 | 1,130 | 1,100 | 1,130 | 61,000 | 771.81 |
| 1985-09-24 | 1,130 | 1,150 | 1,130 | 1,130 | 201,000 | 771.81 |
| 1985-09-21 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 771.81 |
| 1985-09-20 | 1,130 | 1,140 | 1,120 | 1,140 | 77,000 | 778.64 |
| 1985-09-19 | 1,150 | 1,150 | 1,120 | 1,120 | 214,000 | 764.98 |
| 1985-09-18 | 1,140 | 1,150 | 1,120 | 1,150 | 366,000 | 785.47 |
| 1985-09-17 | 1,130 | 1,140 | 1,120 | 1,140 | 426,000 | 778.64 |
| 1985-09-13 | 1,100 | 1,110 | 1,100 | 1,110 | 33,000 | 758.15 |
| 1985-09-12 | 1,140 | 1,150 | 1,110 | 1,130 | 252,000 | 771.81 |
| 1985-09-11 | 1,100 | 1,160 | 1,100 | 1,140 | 244,000 | 778.64 |
| 1985-09-10 | 1,090 | 1,120 | 1,080 | 1,120 | 43,000 | 764.98 |
| 1985-09-09 | 1,090 | 1,090 | 1,090 | 1,090 | 53,000 | 744.49 |
| 1985-09-07 | 1,120 | 1,130 | 1,110 | 1,110 | 14,000 | 758.15 |
| 1985-09-06 | 1,100 | 1,130 | 1,100 | 1,100 | 47,000 | 751.32 |
| 1985-09-05 | 1,120 | 1,120 | 1,100 | 1,100 | 72,000 | 751.32 |
| 1985-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 27,000 | 771.81 |
| 1985-09-03 | 1,150 | 1,160 | 1,130 | 1,160 | 315,000 | 792.30 |
| 1985-09-02 | 1,140 | 1,150 | 1,130 | 1,150 | 637,000 | 785.47 |
| 1985-08-31 | 1,130 | 1,140 | 1,120 | 1,130 | 349,000 | 771.81 |
| 1985-08-30 | 1,080 | 1,120 | 1,080 | 1,120 | 241,000 | 764.98 |
| 1985-08-29 | 1,080 | 1,080 | 1,070 | 1,080 | 179,000 | 737.66 |
| 1985-08-28 | 1,090 | 1,090 | 1,080 | 1,090 | 109,000 | 744.49 |
| 1985-08-27 | 1,120 | 1,120 | 1,080 | 1,090 | 44,000 | 744.49 |
| 1985-08-26 | 1,130 | 1,130 | 1,100 | 1,100 | 25,000 | 751.32 |
| 1985-08-24 | 1,120 | 1,130 | 1,100 | 1,130 | 516,000 | 771.81 |
| 1985-08-23 | 1,120 | 1,130 | 1,120 | 1,130 | 254,000 | 771.81 |
| 1985-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 | 771.81 |
| 1985-08-21 | 1,130 | 1,140 | 1,100 | 1,140 | 108,000 | 778.64 |
| 1985-08-20 | 1,100 | 1,130 | 1,090 | 1,120 | 77,000 | 764.98 |
| 1985-08-19 | 1,090 | 1,090 | 1,080 | 1,090 | 40,000 | 744.49 |
| 1985-08-17 | 1,060 | 1,080 | 1,060 | 1,080 | 192,000 | 737.66 |
| 1985-08-16 | 1,080 | 1,090 | 1,060 | 1,060 | 88,000 | 723.99 |
| 1985-08-15 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 737.66 |
| 1985-08-14 | 1,080 | 1,080 | 1,070 | 1,080 | 167,000 | 737.66 |
| 1985-08-13 | 1,080 | 1,090 | 1,070 | 1,090 | 101,000 | 744.49 |
| 1985-08-12 | 1,070 | 1,100 | 1,070 | 1,080 | 105,000 | 737.66 |
| 1985-08-09 | 1,080 | 1,090 | 1,060 | 1,060 | 159,000 | 723.99 |
| 1985-08-08 | 1,080 | 1,080 | 1,070 | 1,080 | 183,000 | 737.66 |
| 1985-08-07 | 1,110 | 1,110 | 1,070 | 1,080 | 60,000 | 737.66 |
| 1985-08-06 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 758.15 |
| 1985-08-05 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 | 751.32 |
| 1985-08-03 | 1,140 | 1,150 | 1,120 | 1,120 | 98,000 | 764.98 |
| 1985-08-02 | 1,070 | 1,180 | 1,070 | 1,170 | 273,000 | 799.13 |
| 1985-08-01 | 1,060 | 1,080 | 1,060 | 1,080 | 56,000 | 737.66 |
| 1985-07-31 | 1,080 | 1,080 | 1,070 | 1,070 | 32,000 | 730.82 |
| 1985-07-30 | 1,110 | 1,110 | 1,080 | 1,090 | 20,000 | 744.49 |
| 1985-07-29 | 1,080 | 1,120 | 1,080 | 1,110 | 68,000 | 758.15 |
| 1985-07-27 | 1,120 | 1,120 | 1,080 | 1,080 | 15,000 | 737.66 |
| 1985-07-26 | 1,100 | 1,100 | 1,080 | 1,100 | 37,000 | 751.32 |
| 1985-07-25 | 1,100 | 1,100 | 1,090 | 1,100 | 57,000 | 751.32 |
| 1985-07-24 | 1,090 | 1,100 | 1,090 | 1,090 | 96,000 | 744.49 |
| 1985-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 751.32 |
| 1985-07-22 | 1,100 | 1,100 | 1,090 | 1,100 | 77,000 | 751.32 |
| 1985-07-20 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 744.49 |
| 1985-07-19 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 744.49 |
| 1985-07-18 | 1,100 | 1,100 | 1,070 | 1,100 | 51,000 | 751.32 |
| 1985-07-17 | 1,050 | 1,130 | 1,050 | 1,100 | 44,000 | 751.32 |
| 1985-07-16 | 1,040 | 1,060 | 1,030 | 1,040 | 155,000 | 710.33 |
| 1985-07-15 | 1,060 | 1,070 | 1,030 | 1,030 | 267,000 | 703.50 |
| 1985-07-12 | 1,080 | 1,080 | 1,060 | 1,060 | 279,000 | 723.99 |
| 1985-07-11 | 1,120 | 1,120 | 1,100 | 1,100 | 76,000 | 751.32 |
| 1985-07-10 | 1,130 | 1,130 | 1,100 | 1,120 | 119,000 | 764.98 |
| 1985-07-09 | 1,120 | 1,140 | 1,110 | 1,140 | 224,000 | 778.64 |
| 1985-07-08 | 1,140 | 1,140 | 1,110 | 1,110 | 54,000 | 758.15 |
| 1985-07-06 | 1,120 | 1,120 | 1,120 | 1,120 | 64,000 | 764.98 |
| 1985-07-05 | 1,110 | 1,110 | 1,100 | 1,110 | 246,000 | 758.15 |
| 1985-07-04 | 1,150 | 1,160 | 1,120 | 1,120 | 132,000 | 764.98 |
| 1985-07-03 | 1,130 | 1,170 | 1,120 | 1,160 | 210,000 | 792.30 |
| 1985-07-02 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 | 778.64 |
| 1985-07-01 | 1,130 | 1,160 | 1,120 | 1,140 | 135,000 | 778.64 |
| 1985-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 87,000 | 764.98 |
| 1985-06-28 | 1,100 | 1,120 | 1,100 | 1,100 | 412,000 | 751.32 |
| 1985-06-27 | 1,100 | 1,120 | 1,100 | 1,100 | 522,000 | 751.32 |
| 1985-06-26 | 1,100 | 1,130 | 1,100 | 1,100 | 711,000 | 751.32 |
| 1985-06-25 | 1,120 | 1,140 | 1,100 | 1,110 | 168,000 | 758.15 |
| 1985-06-24 | 1,140 | 1,140 | 1,130 | 1,140 | 49,000 | 778.64 |
| 1985-06-22 | 1,120 | 1,130 | 1,120 | 1,130 | 97,000 | 771.81 |
| 1985-06-21 | 1,130 | 1,130 | 1,110 | 1,120 | 87,000 | 764.98 |
| 1985-06-20 | 1,140 | 1,140 | 1,120 | 1,130 | 134,000 | 771.81 |
| 1985-06-19 | 1,130 | 1,140 | 1,130 | 1,130 | 77,000 | 771.81 |
| 1985-06-18 | 1,130 | 1,130 | 1,110 | 1,120 | 159,000 | 764.98 |
| 1985-06-17 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 771.81 |
| 1985-06-15 | 1,150 | 1,150 | 1,110 | 1,110 | 90,000 | 758.15 |
| 1985-06-14 | 1,140 | 1,150 | 1,140 | 1,150 | 52,000 | 785.47 |
| 1985-06-13 | 1,140 | 1,140 | 1,140 | 1,140 | 56,000 | 778.64 |
| 1985-06-12 | 1,150 | 1,160 | 1,130 | 1,130 | 197,000 | 771.81 |
| 1985-06-11 | 1,130 | 1,140 | 1,130 | 1,130 | 175,000 | 771.81 |
| 1985-06-10 | 1,140 | 1,150 | 1,120 | 1,130 | 284,000 | 771.81 |
| 1985-06-07 | 1,130 | 1,140 | 1,130 | 1,140 | 20,000 | 778.64 |
| 1985-06-06 | 1,150 | 1,150 | 1,140 | 1,150 | 64,000 | 785.47 |
| 1985-06-05 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 | 771.81 |
| 1985-06-04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 764.98 |
| 1985-06-03 | 1,110 | 1,130 | 1,090 | 1,090 | 166,000 | 744.49 |
| 1985-06-01 | 1,110 | 1,130 | 1,090 | 1,090 | 250,000 | 744.49 |
| 1985-05-31 | 1,140 | 1,140 | 1,110 | 1,120 | 241,000 | 764.98 |
| 1985-05-30 | 1,140 | 1,150 | 1,140 | 1,140 | 113,000 | 778.64 |
| 1985-05-29 | 1,140 | 1,160 | 1,130 | 1,160 | 154,000 | 792.30 |
| 1985-05-28 | 1,120 | 1,130 | 1,120 | 1,130 | 62,000 | 771.81 |
| 1985-05-27 | 1,120 | 1,120 | 1,120 | 1,120 | 25,000 | 764.98 |
| 1985-05-25 | 1,100 | 1,130 | 1,100 | 1,100 | 54,000 | 751.32 |
| 1985-05-24 | 1,160 | 1,160 | 1,110 | 1,110 | 187,000 | 758.15 |
| 1985-05-23 | 1,170 | 1,180 | 1,150 | 1,160 | 92,000 | 792.30 |
| 1985-05-22 | 1,160 | 1,170 | 1,160 | 1,160 | 94,000 | 792.30 |
| 1985-05-21 | 1,160 | 1,160 | 1,130 | 1,140 | 43,000 | 778.64 |
| 1985-05-20 | 1,130 | 1,130 | 1,110 | 1,120 | 17,000 | 764.98 |
| 1985-05-18 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 | 758.15 |
| 1985-05-17 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 | 764.98 |
| 1985-05-16 | 1,170 | 1,170 | 1,120 | 1,120 | 124,000 | 764.98 |
| 1985-05-15 | 1,190 | 1,190 | 1,150 | 1,150 | 263,000 | 785.47 |
| 1985-05-14 | 1,180 | 1,180 | 1,160 | 1,180 | 142,000 | 805.96 |
| 1985-05-13 | 1,180 | 1,180 | 1,160 | 1,160 | 108,000 | 792.30 |
| 1985-05-10 | 1,170 | 1,170 | 1,160 | 1,170 | 123,000 | 799.13 |
| 1985-05-09 | 1,160 | 1,170 | 1,160 | 1,160 | 58,000 | 792.30 |
| 1985-05-08 | 1,170 | 1,170 | 1,160 | 1,170 | 70,000 | 799.13 |
| 1985-05-07 | 1,170 | 1,180 | 1,170 | 1,170 | 92,000 | 799.13 |
| 1985-05-04 | 1,170 | 1,180 | 1,160 | 1,170 | 187,000 | 799.13 |
| 1985-05-02 | 1,170 | 1,220 | 1,170 | 1,210 | 477,000 | 826.45 |
| 1985-05-01 | 1,160 | 1,180 | 1,160 | 1,170 | 91,000 | 799.13 |
| 1985-04-30 | 1,160 | 1,170 | 1,130 | 1,160 | 112,000 | 792.30 |
| 1985-04-27 | 1,170 | 1,180 | 1,160 | 1,180 | 110,000 | 805.96 |
| 1985-04-26 | 1,170 | 1,190 | 1,170 | 1,170 | 234,000 | 799.13 |
| 1985-04-25 | 1,160 | 1,160 | 1,150 | 1,160 | 124,000 | 792.30 |
| 1985-04-24 | 1,160 | 1,170 | 1,150 | 1,160 | 198,000 | 792.30 |
| 1985-04-23 | 1,160 | 1,170 | 1,130 | 1,160 | 200,000 | 792.30 |
| 1985-04-22 | 1,170 | 1,180 | 1,160 | 1,160 | 143,000 | 792.30 |
| 1985-04-20 | 1,150 | 1,170 | 1,150 | 1,160 | 59,000 | 792.30 |
| 1985-04-19 | 1,130 | 1,150 | 1,120 | 1,140 | 98,000 | 778.64 |
| 1985-04-18 | 1,160 | 1,160 | 1,130 | 1,130 | 113,000 | 771.81 |
| 1985-04-17 | 1,110 | 1,140 | 1,110 | 1,140 | 135,000 | 778.64 |
| 1985-04-16 | 1,170 | 1,180 | 1,130 | 1,130 | 166,000 | 771.81 |
| 1985-04-15 | 1,170 | 1,180 | 1,170 | 1,180 | 98,000 | 805.96 |
| 1985-04-12 | 1,180 | 1,190 | 1,170 | 1,170 | 291,000 | 799.13 |
| 1985-04-11 | 1,180 | 1,220 | 1,180 | 1,200 | 891,000 | 819.62 |
| 1985-04-10 | 1,210 | 1,220 | 1,170 | 1,180 | 844,000 | 805.96 |
| 1985-04-09 | 1,230 | 1,250 | 1,200 | 1,210 | 856,000 | 826.45 |
| 1985-04-08 | 1,200 | 1,220 | 1,180 | 1,220 | 778,000 | 833.28 |
| 1985-04-06 | 1,200 | 1,210 | 1,190 | 1,200 | 566,000 | 819.62 |
| 1985-04-05 | 1,130 | 1,220 | 1,130 | 1,210 | 3,869,998 | 826.45 |
| 1985-04-04 | 1,100 | 1,120 | 1,100 | 1,100 | 240,000 | 751.32 |
| 1985-04-03 | 1,090 | 1,100 | 1,080 | 1,100 | 94,000 | 751.32 |
| 1985-04-02 | 1,110 | 1,110 | 1,080 | 1,080 | 92,000 | 737.66 |
| 1985-04-01 | 1,070 | 1,110 | 1,070 | 1,110 | 130,000 | 758.15 |
| 1985-03-30 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 | 737.66 |
| 1985-03-29 | 1,070 | 1,080 | 1,060 | 1,080 | 123,000 | 737.66 |
| 1985-03-28 | 1,070 | 1,070 | 1,060 | 1,070 | 169,000 | 730.82 |
| 1985-03-27 | 1,090 | 1,090 | 1,060 | 1,070 | 311,000 | 730.82 |
| 1985-03-26 | 1,080 | 1,090 | 1,070 | 1,070 | 103,000 | 730.82 |
| 1985-03-25 | 1,080 | 1,100 | 1,070 | 1,070 | 91,000 | 730.82 |
| 1985-03-23 | 1,060 | 1,080 | 1,060 | 1,080 | 132,000 | 737.66 |
| 1985-03-22 | 1,070 | 1,080 | 1,060 | 1,060 | 128,000 | 723.99 |
| 1985-03-20 | 1,060 | 1,070 | 1,060 | 1,060 | 111,000 | 723.99 |
| 1985-03-19 | 1,070 | 1,080 | 1,050 | 1,070 | 91,000 | 730.82 |
| 1985-03-18 | 1,090 | 1,100 | 1,080 | 1,080 | 75,000 | 737.66 |
| 1985-03-16 | 1,090 | 1,100 | 1,080 | 1,080 | 241,000 | 737.66 |
| 1985-03-15 | 1,070 | 1,100 | 1,070 | 1,100 | 707,000 | 751.32 |
| 1985-03-14 | 1,090 | 1,090 | 1,050 | 1,090 | 239,000 | 744.49 |
| 1985-03-13 | 1,040 | 1,100 | 1,030 | 1,100 | 1,231,000 | 751.32 |
| 1985-03-12 | 1,040 | 1,060 | 1,030 | 1,040 | 1,067,000 | 710.33 |
| 1985-03-11 | 1,040 | 1,040 | 1,030 | 1,040 | 317,000 | 710.33 |
| 1985-03-08 | 1,050 | 1,060 | 1,030 | 1,060 | 387,000 | 723.99 |
| 1985-03-07 | 1,070 | 1,090 | 1,050 | 1,050 | 888,000 | 717.16 |
| 1985-03-06 | 1,060 | 1,090 | 1,060 | 1,070 | 179,000 | 730.82 |
| 1985-03-05 | 1,060 | 1,070 | 1,060 | 1,060 | 68,000 | 723.99 |
| 1985-03-04 | 1,060 | 1,080 | 1,060 | 1,080 | 111,000 | 737.66 |
| 1985-03-01 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 | 723.99 |
| 1985-02-28 | 1,060 | 1,090 | 1,060 | 1,060 | 116,000 | 723.99 |
| 1985-02-27 | 1,080 | 1,080 | 1,060 | 1,080 | 201,000 | 737.66 |
| 1985-02-26 | 1,080 | 1,100 | 1,070 | 1,100 | 267,000 | 751.32 |
| 1985-02-25 | 1,080 | 1,080 | 1,060 | 1,060 | 142,000 | 723.99 |
| 1985-02-23 | 1,060 | 1,080 | 1,060 | 1,080 | 78,000 | 737.66 |
| 1985-02-22 | 1,060 | 1,080 | 1,050 | 1,080 | 155,000 | 737.66 |
| 1985-02-21 | 1,050 | 1,080 | 1,050 | 1,080 | 206,000 | 737.66 |
| 1985-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 131,000 | 710.33 |
| 1985-02-19 | 1,050 | 1,060 | 1,040 | 1,040 | 231,000 | 710.33 |
| 1985-02-18 | 1,040 | 1,050 | 1,040 | 1,050 | 120,000 | 717.16 |
| 1985-02-16 | 1,040 | 1,050 | 1,040 | 1,040 | 109,000 | 710.33 |
| 1985-02-15 | 1,030 | 1,060 | 1,030 | 1,050 | 295,000 | 717.16 |
| 1985-02-14 | 1,050 | 1,060 | 1,050 | 1,050 | 248,000 | 717.16 |
| 1985-02-13 | 1,060 | 1,060 | 1,050 | 1,060 | 81,000 | 723.99 |
| 1985-02-12 | 1,060 | 1,070 | 1,050 | 1,060 | 167,000 | 723.99 |
| 1985-02-08 | 1,080 | 1,090 | 1,060 | 1,060 | 207,000 | 723.99 |
| 1985-02-07 | 1,080 | 1,100 | 1,050 | 1,070 | 128,000 | 730.82 |
| 1985-02-06 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 | 730.82 |
| 1985-02-05 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 | 737.66 |
| 1985-02-04 | 1,090 | 1,090 | 1,080 | 1,080 | 150,000 | 737.66 |
| 1985-02-02 | 1,080 | 1,090 | 1,080 | 1,080 | 83,000 | 737.66 |
| 1985-02-01 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 | 744.49 |
| 1985-01-31 | 1,110 | 1,110 | 1,100 | 1,100 | 51,000 | 751.32 |
| 1985-01-30 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 | 751.32 |
| 1985-01-29 | 1,080 | 1,100 | 1,080 | 1,090 | 35,000 | 744.49 |
| 1985-01-28 | 1,090 | 1,090 | 1,080 | 1,090 | 26,000 | 744.49 |
| 1985-01-26 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 | 744.49 |
| 1985-01-25 | 1,090 | 1,100 | 1,090 | 1,100 | 93,000 | 751.32 |
| 1985-01-24 | 1,110 | 1,120 | 1,100 | 1,100 | 138,000 | 751.32 |
| 1985-01-23 | 1,100 | 1,130 | 1,100 | 1,130 | 89,000 | 771.81 |
| 1985-01-22 | 1,120 | 1,120 | 1,110 | 1,110 | 190,000 | 758.15 |
| 1985-01-21 | 1,110 | 1,110 | 1,110 | 1,110 | 47,000 | 758.15 |
| 1985-01-19 | 1,100 | 1,120 | 1,100 | 1,110 | 15,000 | 758.15 |
| 1985-01-18 | 1,120 | 1,140 | 1,100 | 1,110 | 125,000 | 758.15 |
| 1985-01-17 | 1,140 | 1,140 | 1,130 | 1,140 | 103,000 | 778.64 |
| 1985-01-16 | 1,120 | 1,140 | 1,120 | 1,130 | 170,000 | 771.81 |
| 1985-01-14 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 | 771.81 |
| 1985-01-11 | 1,150 | 1,160 | 1,130 | 1,130 | 133,000 | 771.81 |
| 1985-01-10 | 1,160 | 1,200 | 1,150 | 1,170 | 541,000 | 799.13 |
| 1985-01-09 | 1,120 | 1,150 | 1,120 | 1,140 | 186,000 | 778.64 |
| 1985-01-08 | 1,100 | 1,130 | 1,100 | 1,120 | 281,000 | 764.98 |
| 1985-01-07 | 1,100 | 1,100 | 1,090 | 1,100 | 66,000 | 751.32 |
| 1985-01-05 | 1,110 | 1,110 | 1,080 | 1,100 | 118,000 | 751.32 |
| 1985-01-04 | 1,110 | 1,120 | 1,110 | 1,120 | 83,000 | 764.98 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
