4912 ライオン(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 | 650 | 652 | 642 | 642 | 173,000 | 529.38 |
| 1985-12-27 | 644 | 655 | 640 | 650 | 470,000 | 535.97 |
| 1985-12-26 | 630 | 646 | 628 | 644 | 394,000 | 531.03 |
| 1985-12-25 | 643 | 652 | 642 | 646 | 218,000 | 507.31 |
| 1985-12-24 | 650 | 654 | 645 | 645 | 215,000 | 506.52 |
| 1985-12-23 | 653 | 660 | 650 | 654 | 157,000 | 513.59 |
| 1985-12-21 | 650 | 655 | 650 | 652 | 96,000 | 512.02 |
| 1985-12-20 | 650 | 659 | 645 | 655 | 134,000 | 514.38 |
| 1985-12-19 | 659 | 659 | 651 | 651 | 123,000 | 511.24 |
| 1985-12-18 | 655 | 660 | 651 | 651 | 196,000 | 511.24 |
| 1985-12-17 | 659 | 660 | 651 | 651 | 127,000 | 511.24 |
| 1985-12-16 | 660 | 660 | 655 | 660 | 221,000 | 518.30 |
| 1985-12-13 | 670 | 670 | 650 | 650 | 323,000 | 510.45 |
| 1985-12-12 | 651 | 670 | 642 | 670 | 366,000 | 526.16 |
| 1985-12-11 | 660 | 669 | 660 | 664 | 138,000 | 521.44 |
| 1985-12-10 | 665 | 665 | 660 | 665 | 251,000 | 522.23 |
| 1985-12-09 | 659 | 660 | 651 | 659 | 125,000 | 517.52 |
| 1985-12-07 | 656 | 660 | 651 | 651 | 121,000 | 511.24 |
| 1985-12-06 | 655 | 662 | 655 | 658 | 142,000 | 516.73 |
| 1985-12-05 | 666 | 666 | 657 | 657 | 153,000 | 515.95 |
| 1985-12-04 | 656 | 664 | 656 | 660 | 203,000 | 518.30 |
| 1985-12-03 | 666 | 670 | 660 | 665 | 241,000 | 522.23 |
| 1985-12-02 | 679 | 679 | 668 | 672 | 339,000 | 527.73 |
| 1985-11-30 | 676 | 680 | 671 | 671 | 196,000 | 526.94 |
| 1985-11-29 | 685 | 686 | 673 | 686 | 1,457,000 | 538.72 |
| 1985-11-28 | 698 | 698 | 682 | 692 | 5,074,999 | 543.43 |
| 1985-11-27 | 660 | 676 | 650 | 676 | 4,164,999 | 530.87 |
| 1985-11-26 | 650 | 661 | 644 | 650 | 2,083,999 | 510.45 |
| 1985-11-25 | 626 | 652 | 625 | 650 | 1,181,000 | 510.45 |
| 1985-11-22 | 623 | 623 | 610 | 619 | 240,000 | 486.11 |
| 1985-11-21 | 625 | 625 | 621 | 623 | 276,000 | 489.25 |
| 1985-11-20 | 629 | 630 | 625 | 625 | 353,000 | 490.82 |
| 1985-11-19 | 622 | 633 | 621 | 629 | 501,000 | 493.96 |
| 1985-11-18 | 619 | 624 | 615 | 622 | 278,000 | 488.46 |
| 1985-11-16 | 620 | 620 | 607 | 619 | 113,000 | 486.11 |
| 1985-11-15 | 615 | 624 | 612 | 620 | 429,000 | 486.89 |
| 1985-11-14 | 620 | 620 | 614 | 620 | 339,000 | 486.89 |
| 1985-11-13 | 613 | 620 | 612 | 620 | 189,000 | 486.89 |
| 1985-11-12 | 612 | 616 | 607 | 607 | 105,000 | 476.68 |
| 1985-11-11 | 610 | 617 | 602 | 607 | 70,000 | 476.68 |
| 1985-11-08 | 620 | 620 | 610 | 617 | 93,000 | 484.53 |
| 1985-11-07 | 624 | 625 | 615 | 622 | 385,000 | 488.46 |
| 1985-11-06 | 635 | 635 | 617 | 624 | 689,000 | 490.03 |
| 1985-11-05 | 629 | 634 | 625 | 634 | 600,000 | 497.88 |
| 1985-11-02 | 625 | 625 | 620 | 624 | 146,000 | 490.03 |
| 1985-11-01 | 615 | 620 | 615 | 619 | 204,000 | 486.11 |
| 1985-10-31 | 606 | 624 | 606 | 615 | 136,000 | 482.96 |
| 1985-10-30 | 615 | 615 | 601 | 605 | 55,000 | 475.11 |
| 1985-10-29 | 607 | 615 | 600 | 610 | 198,000 | 479.04 |
| 1985-10-28 | 606 | 607 | 605 | 607 | 37,000 | 476.68 |
| 1985-10-26 | 603 | 605 | 601 | 605 | 60,000 | 475.11 |
| 1985-10-25 | 615 | 615 | 603 | 603 | 87,000 | 473.54 |
| 1985-10-24 | 605 | 620 | 603 | 603 | 158,000 | 473.54 |
| 1985-10-23 | 621 | 629 | 618 | 618 | 147,000 | 485.32 |
| 1985-10-22 | 630 | 631 | 620 | 625 | 285,000 | 490.82 |
| 1985-10-21 | 629 | 635 | 627 | 630 | 160,000 | 494.74 |
| 1985-10-19 | 636 | 636 | 626 | 627 | 331,000 | 492.39 |
| 1985-10-18 | 620 | 645 | 620 | 630 | 1,977,000 | 494.74 |
| 1985-10-17 | 620 | 620 | 609 | 620 | 416,000 | 486.89 |
| 1985-10-16 | 615 | 615 | 609 | 615 | 388,000 | 482.96 |
| 1985-10-15 | 610 | 615 | 602 | 614 | 366,000 | 482.18 |
| 1985-10-14 | 600 | 605 | 600 | 601 | 70,000 | 471.97 |
| 1985-10-11 | 609 | 612 | 608 | 608 | 156,000 | 477.47 |
| 1985-10-09 | 619 | 619 | 610 | 619 | 455,000 | 486.11 |
| 1985-10-08 | 600 | 615 | 595 | 615 | 456,000 | 482.96 |
| 1985-10-07 | 600 | 600 | 593 | 600 | 63,000 | 471.18 |
| 1985-10-05 | 600 | 600 | 591 | 600 | 126,000 | 471.18 |
| 1985-10-04 | 600 | 600 | 590 | 600 | 106,000 | 471.18 |
| 1985-10-03 | 599 | 620 | 595 | 595 | 314,000 | 467.26 |
| 1985-10-02 | 579 | 600 | 578 | 580 | 83,000 | 455.48 |
| 1985-10-01 | 570 | 578 | 570 | 576 | 104,000 | 452.34 |
| 1985-09-30 | 590 | 595 | 586 | 590 | 157,000 | 463.33 |
| 1985-09-28 | 587 | 600 | 587 | 600 | 45,000 | 471.18 |
| 1985-09-27 | 561 | 597 | 561 | 597 | 315,000 | 468.83 |
| 1985-09-26 | 587 | 588 | 571 | 571 | 383,000 | 448.41 |
| 1985-09-25 | 600 | 600 | 590 | 590 | 170,000 | 463.33 |
| 1985-09-24 | 599 | 600 | 586 | 586 | 451,000 | 460.19 |
| 1985-09-21 | 594 | 599 | 591 | 599 | 151,000 | 470.40 |
| 1985-09-20 | 588 | 594 | 588 | 594 | 115,000 | 466.47 |
| 1985-09-19 | 596 | 597 | 585 | 586 | 246,000 | 460.19 |
| 1985-09-18 | 589 | 597 | 589 | 592 | 155,000 | 464.90 |
| 1985-09-17 | 592 | 598 | 589 | 598 | 196,000 | 469.61 |
| 1985-09-13 | 600 | 603 | 597 | 597 | 113,000 | 468.83 |
| 1985-09-12 | 595 | 604 | 592 | 594 | 167,000 | 466.47 |
| 1985-09-11 | 602 | 605 | 595 | 600 | 179,000 | 471.18 |
| 1985-09-10 | 602 | 605 | 596 | 605 | 239,000 | 475.11 |
| 1985-09-09 | 598 | 609 | 598 | 608 | 110,000 | 477.47 |
| 1985-09-07 | 600 | 600 | 598 | 598 | 68,000 | 469.61 |
| 1985-09-06 | 616 | 616 | 600 | 610 | 155,000 | 479.04 |
| 1985-09-05 | 607 | 614 | 606 | 606 | 101,000 | 475.90 |
| 1985-09-04 | 621 | 623 | 605 | 617 | 214,000 | 484.53 |
| 1985-09-03 | 619 | 634 | 619 | 620 | 1,311,000 | 486.89 |
| 1985-09-02 | 625 | 625 | 606 | 620 | 221,000 | 486.89 |
| 1985-08-31 | 610 | 628 | 606 | 628 | 346,000 | 493.17 |
| 1985-08-30 | 620 | 620 | 605 | 615 | 295,000 | 482.96 |
| 1985-08-29 | 616 | 625 | 600 | 615 | 412,000 | 482.96 |
| 1985-08-28 | 600 | 628 | 595 | 616 | 1,421,000 | 483.75 |
| 1985-08-27 | 603 | 612 | 590 | 612 | 657,000 | 480.61 |
| 1985-08-26 | 615 | 618 | 601 | 613 | 366,000 | 481.39 |
| 1985-08-24 | 615 | 620 | 610 | 619 | 412,000 | 486.11 |
| 1985-08-23 | 628 | 630 | 610 | 622 | 3,085,999 | 488.46 |
| 1985-08-22 | 610 | 624 | 605 | 620 | 2,336,999 | 486.89 |
| 1985-08-21 | 600 | 605 | 600 | 602 | 269,000 | 472.76 |
| 1985-08-20 | 590 | 605 | 590 | 600 | 421,000 | 471.18 |
| 1985-08-19 | 593 | 595 | 585 | 590 | 92,000 | 463.33 |
| 1985-08-17 | 600 | 605 | 580 | 593 | 133,000 | 465.69 |
| 1985-08-16 | 580 | 610 | 580 | 591 | 136,000 | 464.12 |
| 1985-08-15 | 580 | 586 | 575 | 586 | 187,000 | 460.19 |
| 1985-08-14 | 579 | 584 | 575 | 580 | 129,000 | 455.48 |
| 1985-08-13 | 581 | 583 | 566 | 566 | 317,000 | 444.48 |
| 1985-08-12 | 583 | 590 | 582 | 582 | 145,000 | 457.05 |
| 1985-08-09 | 590 | 590 | 582 | 582 | 157,000 | 457.05 |
| 1985-08-08 | 584 | 586 | 580 | 580 | 294,000 | 455.48 |
| 1985-08-07 | 581 | 590 | 575 | 580 | 143,000 | 455.48 |
| 1985-08-06 | 608 | 609 | 580 | 581 | 584,000 | 456.26 |
| 1985-08-05 | 610 | 610 | 598 | 609 | 647,000 | 478.25 |
| 1985-08-03 | 620 | 628 | 606 | 607 | 4,192,999 | 476.68 |
| 1985-08-02 | 600 | 610 | 590 | 607 | 3,570,999 | 476.68 |
| 1985-08-01 | 571 | 590 | 571 | 581 | 803,000 | 456.26 |
| 1985-07-31 | 565 | 575 | 564 | 574 | 168,000 | 450.77 |
| 1985-07-30 | 568 | 580 | 546 | 575 | 241,000 | 451.55 |
| 1985-07-29 | 570 | 577 | 553 | 558 | 333,000 | 438.20 |
| 1985-07-27 | 580 | 580 | 570 | 570 | 120,000 | 447.63 |
| 1985-07-26 | 589 | 589 | 570 | 580 | 261,000 | 455.48 |
| 1985-07-25 | 580 | 590 | 575 | 580 | 494,000 | 455.48 |
| 1985-07-24 | 550 | 580 | 550 | 570 | 275,000 | 447.63 |
| 1985-07-23 | 555 | 565 | 545 | 560 | 240,000 | 439.77 |
| 1985-07-22 | 561 | 563 | 555 | 555 | 73,000 | 435.85 |
| 1985-07-20 | 561 | 561 | 546 | 555 | 103,000 | 435.85 |
| 1985-07-19 | 570 | 575 | 565 | 565 | 81,000 | 443.70 |
| 1985-07-18 | 590 | 598 | 570 | 580 | 451,000 | 455.48 |
| 1985-07-17 | 570 | 590 | 552 | 590 | 347,000 | 463.33 |
| 1985-07-16 | 562 | 562 | 551 | 560 | 233,000 | 439.77 |
| 1985-07-15 | 566 | 570 | 563 | 563 | 157,000 | 442.13 |
| 1985-07-12 | 575 | 580 | 570 | 571 | 154,000 | 448.41 |
| 1985-07-11 | 585 | 595 | 575 | 590 | 333,000 | 463.33 |
| 1985-07-10 | 600 | 600 | 585 | 595 | 144,000 | 467.26 |
| 1985-07-09 | 600 | 605 | 580 | 590 | 640,000 | 463.33 |
| 1985-07-08 | 605 | 605 | 598 | 600 | 272,000 | 471.18 |
| 1985-07-06 | 610 | 610 | 604 | 610 | 457,000 | 479.04 |
| 1985-07-05 | 603 | 614 | 598 | 607 | 1,124,000 | 476.68 |
| 1985-07-04 | 585 | 604 | 580 | 603 | 990,000 | 473.54 |
| 1985-07-03 | 591 | 595 | 585 | 595 | 809,000 | 467.26 |
| 1985-07-02 | 585 | 598 | 572 | 598 | 927,000 | 469.61 |
| 1985-07-01 | 580 | 585 | 572 | 582 | 1,095,000 | 457.05 |
| 1985-06-29 | 572 | 581 | 572 | 575 | 145,000 | 451.55 |
| 1985-06-28 | 575 | 589 | 575 | 580 | 509,000 | 455.48 |
| 1985-06-27 | 593 | 593 | 575 | 584 | 723,000 | 458.62 |
| 1985-06-26 | 585 | 595 | 581 | 595 | 2,279,999 | 467.26 |
| 1985-06-25 | 600 | 610 | 595 | 600 | 748,000 | 428.35 |
| 1985-06-24 | 615 | 615 | 595 | 600 | 510,000 | 428.35 |
| 1985-06-22 | 610 | 610 | 605 | 605 | 112,000 | 431.92 |
| 1985-06-21 | 593 | 605 | 593 | 605 | 239,000 | 431.92 |
| 1985-06-20 | 620 | 620 | 593 | 601 | 356,000 | 429.06 |
| 1985-06-19 | 615 | 625 | 610 | 617 | 528,000 | 440.49 |
| 1985-06-18 | 633 | 633 | 615 | 616 | 537,000 | 439.77 |
| 1985-06-17 | 635 | 635 | 615 | 615 | 301,000 | 439.06 |
| 1985-06-15 | 629 | 635 | 629 | 630 | 533,000 | 449.77 |
| 1985-06-14 | 611 | 625 | 607 | 625 | 427,000 | 446.20 |
| 1985-06-13 | 618 | 620 | 605 | 610 | 717,000 | 435.49 |
| 1985-06-12 | 644 | 646 | 628 | 628 | 1,700,999 | 448.34 |
| 1985-06-11 | 648 | 648 | 630 | 640 | 1,024,000 | 456.91 |
| 1985-06-10 | 650 | 650 | 640 | 642 | 732,000 | 458.33 |
| 1985-06-07 | 630 | 645 | 620 | 640 | 1,686,999 | 456.91 |
| 1985-06-06 | 630 | 630 | 620 | 620 | 376,000 | 442.63 |
| 1985-06-05 | 610 | 630 | 610 | 630 | 639,000 | 449.77 |
| 1985-06-04 | 606 | 618 | 606 | 613 | 243,000 | 437.63 |
| 1985-06-03 | 630 | 630 | 610 | 620 | 311,000 | 442.63 |
| 1985-06-01 | 628 | 635 | 621 | 626 | 601,000 | 446.91 |
| 1985-05-31 | 639 | 639 | 629 | 629 | 788,000 | 449.05 |
| 1985-05-30 | 630 | 640 | 620 | 637 | 2,977,999 | 454.76 |
| 1985-05-29 | 620 | 620 | 602 | 611 | 2,097,999 | 436.20 |
| 1985-05-28 | 620 | 620 | 608 | 615 | 1,020,000 | 439.06 |
| 1985-05-27 | 627 | 627 | 606 | 612 | 1,054,000 | 436.92 |
| 1985-05-25 | 609 | 617 | 604 | 617 | 1,797,999 | 440.49 |
| 1985-05-24 | 600 | 605 | 595 | 604 | 1,294,000 | 431.21 |
| 1985-05-23 | 598 | 598 | 585 | 595 | 764,000 | 424.78 |
| 1985-05-22 | 602 | 605 | 577 | 599 | 1,147,000 | 427.64 |
| 1985-05-21 | 590 | 605 | 586 | 598 | 2,147,999 | 426.92 |
| 1985-05-20 | 580 | 599 | 575 | 593 | 2,343,999 | 423.35 |
| 1985-05-18 | 575 | 575 | 571 | 571 | 496,000 | 407.65 |
| 1985-05-17 | 546 | 570 | 546 | 565 | 246,000 | 403.36 |
| 1985-05-16 | 555 | 555 | 546 | 546 | 68,000 | 389.80 |
| 1985-05-15 | 551 | 557 | 551 | 555 | 47,000 | 396.22 |
| 1985-05-14 | 570 | 570 | 541 | 566 | 240,000 | 404.08 |
| 1985-05-13 | 565 | 568 | 560 | 560 | 115,000 | 399.79 |
| 1985-05-10 | 574 | 574 | 559 | 559 | 230,000 | 399.08 |
| 1985-05-09 | 560 | 570 | 555 | 568 | 159,000 | 405.50 |
| 1985-05-08 | 558 | 560 | 550 | 560 | 176,000 | 399.79 |
| 1985-05-07 | 572 | 572 | 555 | 568 | 91,000 | 405.50 |
| 1985-05-04 | 563 | 575 | 563 | 575 | 54,000 | 410.50 |
| 1985-05-02 | 574 | 574 | 562 | 563 | 275,000 | 401.93 |
| 1985-05-01 | 558 | 577 | 554 | 570 | 579,000 | 406.93 |
| 1985-04-30 | 550 | 554 | 540 | 554 | 80,000 | 395.51 |
| 1985-04-27 | 545 | 559 | 545 | 545 | 124,000 | 389.08 |
| 1985-04-26 | 546 | 564 | 546 | 564 | 549,000 | 402.65 |
| 1985-04-25 | 537 | 554 | 537 | 550 | 122,000 | 392.65 |
| 1985-04-24 | 535 | 540 | 535 | 539 | 118,000 | 384.80 |
| 1985-04-23 | 536 | 550 | 530 | 530 | 178,000 | 378.38 |
| 1985-04-22 | 536 | 540 | 533 | 536 | 134,000 | 382.66 |
| 1985-04-20 | 530 | 540 | 530 | 535 | 86,000 | 381.95 |
| 1985-04-19 | 540 | 550 | 533 | 545 | 130,000 | 389.08 |
| 1985-04-18 | 560 | 562 | 542 | 543 | 315,000 | 387.66 |
| 1985-04-17 | 533 | 555 | 532 | 548 | 107,000 | 391.23 |
| 1985-04-16 | 555 | 555 | 531 | 536 | 210,000 | 382.66 |
| 1985-04-15 | 560 | 575 | 555 | 555 | 294,000 | 396.22 |
| 1985-04-12 | 563 | 563 | 551 | 560 | 257,000 | 399.79 |
| 1985-04-11 | 580 | 585 | 561 | 561 | 375,000 | 400.51 |
| 1985-04-10 | 585 | 593 | 575 | 588 | 1,851,999 | 419.78 |
| 1985-04-09 | 588 | 593 | 575 | 589 | 1,761,999 | 420.50 |
| 1985-04-08 | 570 | 578 | 561 | 569 | 600,000 | 406.22 |
| 1985-04-06 | 562 | 572 | 558 | 570 | 690,000 | 406.93 |
| 1985-04-05 | 548 | 555 | 538 | 538 | 198,000 | 384.09 |
| 1985-04-04 | 560 | 565 | 540 | 558 | 716,000 | 398.37 |
| 1985-04-03 | 545 | 565 | 542 | 560 | 355,000 | 399.79 |
| 1985-04-02 | 546 | 547 | 540 | 540 | 221,000 | 385.51 |
| 1985-04-01 | 547 | 549 | 538 | 544 | 191,000 | 388.37 |
| 1985-03-30 | 540 | 548 | 538 | 547 | 125,000 | 390.51 |
| 1985-03-29 | 548 | 549 | 535 | 544 | 202,000 | 388.37 |
| 1985-03-28 | 540 | 540 | 522 | 531 | 246,000 | 379.09 |
| 1985-03-27 | 540 | 548 | 531 | 531 | 1,306,000 | 379.09 |
| 1985-03-26 | 549 | 550 | 540 | 547 | 150,000 | 390.51 |
| 1985-03-25 | 555 | 560 | 540 | 550 | 172,000 | 392.65 |
| 1985-03-23 | 550 | 550 | 542 | 550 | 117,000 | 392.65 |
| 1985-03-22 | 558 | 559 | 541 | 545 | 168,000 | 389.08 |
| 1985-03-20 | 542 | 560 | 542 | 558 | 650,000 | 398.37 |
| 1985-03-19 | 528 | 545 | 528 | 540 | 358,000 | 385.51 |
| 1985-03-18 | 520 | 530 | 520 | 522 | 128,000 | 372.66 |
| 1985-03-16 | 520 | 525 | 520 | 520 | 52,000 | 371.24 |
| 1985-03-15 | 520 | 525 | 518 | 518 | 220,000 | 369.81 |
| 1985-03-14 | 529 | 529 | 520 | 522 | 269,000 | 372.66 |
| 1985-03-13 | 530 | 530 | 525 | 526 | 351,000 | 375.52 |
| 1985-03-12 | 530 | 533 | 528 | 528 | 463,000 | 376.95 |
| 1985-03-11 | 520 | 540 | 520 | 534 | 103,000 | 381.23 |
| 1985-03-08 | 531 | 532 | 519 | 519 | 266,000 | 370.52 |
| 1985-03-07 | 540 | 540 | 532 | 532 | 358,000 | 379.80 |
| 1985-03-06 | 532 | 540 | 531 | 533 | 227,000 | 380.52 |
| 1985-03-05 | 543 | 543 | 533 | 533 | 247,000 | 380.52 |
| 1985-03-04 | 545 | 550 | 538 | 538 | 415,000 | 384.09 |
| 1985-03-02 | 544 | 548 | 541 | 545 | 499,000 | 389.08 |
| 1985-03-01 | 530 | 545 | 523 | 535 | 349,000 | 381.95 |
| 1985-02-28 | 521 | 545 | 521 | 526 | 212,000 | 375.52 |
| 1985-02-27 | 515 | 518 | 498 | 511 | 254,000 | 364.81 |
| 1985-02-26 | 519 | 522 | 510 | 515 | 282,000 | 367.67 |
| 1985-02-25 | 529 | 539 | 519 | 539 | 184,000 | 384.80 |
| 1985-02-23 | 526 | 529 | 519 | 527 | 105,000 | 376.23 |
| 1985-02-22 | 529 | 538 | 520 | 525 | 230,000 | 374.81 |
| 1985-02-21 | 539 | 540 | 525 | 528 | 296,000 | 376.95 |
| 1985-02-20 | 529 | 541 | 525 | 541 | 543,000 | 386.23 |
| 1985-02-19 | 539 | 542 | 528 | 530 | 179,000 | 378.38 |
| 1985-02-18 | 541 | 543 | 538 | 538 | 110,000 | 384.09 |
| 1985-02-16 | 536 | 550 | 535 | 550 | 184,000 | 392.65 |
| 1985-02-15 | 557 | 557 | 541 | 545 | 393,000 | 389.08 |
| 1985-02-14 | 556 | 564 | 550 | 559 | 593,000 | 399.08 |
| 1985-02-13 | 575 | 584 | 562 | 565 | 1,737,999 | 403.36 |
| 1985-02-12 | 565 | 593 | 561 | 575 | 3,533,999 | 410.50 |
| 1985-02-08 | 568 | 579 | 551 | 575 | 3,462,999 | 410.50 |
| 1985-02-07 | 535 | 569 | 535 | 558 | 1,671,999 | 398.37 |
| 1985-02-06 | 554 | 563 | 535 | 535 | 1,103,000 | 381.95 |
| 1985-02-05 | 556 | 556 | 535 | 550 | 811,000 | 392.65 |
| 1985-02-04 | 559 | 564 | 551 | 562 | 1,077,000 | 401.22 |
| 1985-02-02 | 560 | 565 | 552 | 560 | 1,408,000 | 399.79 |
| 1985-02-01 | 534 | 580 | 526 | 570 | 5,364,998 | 406.93 |
| 1985-01-31 | 543 | 548 | 532 | 535 | 2,539,999 | 381.95 |
| 1985-01-30 | 510 | 560 | 509 | 553 | 9,893,997 | 394.80 |
| 1985-01-29 | 490 | 515 | 487 | 514 | 3,628,999 | 366.95 |
| 1985-01-28 | 495 | 495 | 487 | 490 | 128,000 | 349.82 |
| 1985-01-26 | 487 | 495 | 486 | 495 | 206,000 | 353.39 |
| 1985-01-25 | 493 | 493 | 487 | 487 | 234,000 | 347.68 |
| 1985-01-24 | 486 | 495 | 486 | 488 | 218,000 | 348.39 |
| 1985-01-23 | 486 | 490 | 486 | 486 | 273,000 | 346.96 |
| 1985-01-22 | 487 | 490 | 487 | 487 | 108,000 | 347.68 |
| 1985-01-21 | 488 | 489 | 486 | 487 | 78,000 | 347.68 |
| 1985-01-19 | 486 | 490 | 485 | 490 | 98,000 | 349.82 |
| 1985-01-18 | 490 | 494 | 485 | 485 | 351,000 | 346.25 |
| 1985-01-17 | 495 | 499 | 495 | 495 | 325,000 | 353.39 |
| 1985-01-16 | 499 | 504 | 497 | 497 | 283,000 | 354.82 |
| 1985-01-14 | 499 | 500 | 497 | 499 | 224,000 | 356.24 |
| 1985-01-11 | 504 | 506 | 496 | 500 | 988,000 | 356.96 |
| 1985-01-10 | 489 | 523 | 489 | 506 | 2,258,999 | 361.24 |
| 1985-01-09 | 486 | 495 | 485 | 488 | 516,000 | 348.39 |
| 1985-01-08 | 485 | 487 | 484 | 486 | 177,000 | 346.96 |
| 1985-01-07 | 488 | 495 | 486 | 490 | 167,000 | 349.82 |
| 1985-01-05 | 482 | 489 | 482 | 486 | 89,000 | 346.96 |
| 1985-01-04 | 500 | 500 | 481 | 481 | 536,000 | 343.39 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
