4914 高砂香料工業(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 | 626 | 638 | 626 | 626 | 60,000 | 2,845.45 |
| 1985-12-27 | 641 | 649 | 635 | 649 | 148,000 | 2,950 |
| 1985-12-26 | 610 | 625 | 610 | 625 | 270,000 | 2,840.91 |
| 1985-12-25 | 591 | 593 | 580 | 580 | 200,000 | 2,636.36 |
| 1985-12-24 | 600 | 605 | 593 | 593 | 62,000 | 2,695.45 |
| 1985-12-23 | 600 | 610 | 598 | 610 | 65,000 | 2,772.73 |
| 1985-12-21 | 590 | 603 | 590 | 603 | 50,000 | 2,740.91 |
| 1985-12-20 | 605 | 606 | 597 | 605 | 110,000 | 2,750 |
| 1985-12-19 | 630 | 631 | 611 | 615 | 203,000 | 2,795.45 |
| 1985-12-18 | 635 | 640 | 630 | 630 | 46,000 | 2,863.64 |
| 1985-12-17 | 640 | 640 | 631 | 640 | 60,000 | 2,909.09 |
| 1985-12-16 | 641 | 641 | 635 | 635 | 64,000 | 2,886.36 |
| 1985-12-13 | 636 | 643 | 636 | 640 | 51,000 | 2,909.09 |
| 1985-12-12 | 645 | 653 | 630 | 634 | 158,000 | 2,881.82 |
| 1985-12-11 | 660 | 666 | 635 | 640 | 189,000 | 2,909.09 |
| 1985-12-10 | 665 | 670 | 665 | 665 | 36,000 | 3,022.73 |
| 1985-12-09 | 668 | 675 | 660 | 661 | 47,000 | 3,004.55 |
| 1985-12-07 | 667 | 670 | 665 | 670 | 32,000 | 3,045.45 |
| 1985-12-06 | 669 | 675 | 667 | 675 | 27,000 | 3,068.18 |
| 1985-12-05 | 680 | 680 | 667 | 668 | 45,000 | 3,036.36 |
| 1985-12-04 | 680 | 690 | 670 | 670 | 67,000 | 3,045.45 |
| 1985-12-03 | 676 | 677 | 660 | 668 | 102,000 | 3,036.36 |
| 1985-12-02 | 690 | 690 | 680 | 686 | 28,000 | 3,118.18 |
| 1985-11-30 | 671 | 700 | 671 | 700 | 111,000 | 3,181.82 |
| 1985-11-29 | 661 | 670 | 660 | 670 | 76,000 | 3,045.45 |
| 1985-11-28 | 665 | 671 | 660 | 665 | 170,000 | 3,022.73 |
| 1985-11-27 | 680 | 680 | 659 | 659 | 296,000 | 2,995.45 |
| 1985-11-26 | 698 | 698 | 680 | 690 | 49,000 | 3,136.36 |
| 1985-11-25 | 690 | 699 | 680 | 699 | 47,000 | 3,177.27 |
| 1985-11-22 | 694 | 700 | 670 | 700 | 168,000 | 3,181.82 |
| 1985-11-21 | 682 | 685 | 660 | 662 | 151,000 | 3,009.09 |
| 1985-11-20 | 691 | 702 | 690 | 690 | 155,000 | 3,136.36 |
| 1985-11-19 | 702 | 702 | 691 | 700 | 159,000 | 3,181.82 |
| 1985-11-18 | 710 | 719 | 702 | 702 | 65,000 | 3,190.91 |
| 1985-11-16 | 715 | 718 | 700 | 700 | 126,000 | 3,181.82 |
| 1985-11-15 | 719 | 725 | 718 | 718 | 250,000 | 3,263.64 |
| 1985-11-14 | 738 | 738 | 725 | 725 | 69,000 | 3,295.45 |
| 1985-11-13 | 741 | 745 | 730 | 739 | 97,000 | 3,359.09 |
| 1985-11-12 | 730 | 750 | 720 | 750 | 188,000 | 3,409.09 |
| 1985-11-11 | 765 | 765 | 730 | 730 | 423,000 | 3,318.18 |
| 1985-11-08 | 713 | 755 | 700 | 755 | 679,000 | 3,431.82 |
| 1985-11-07 | 700 | 710 | 700 | 710 | 81,000 | 3,227.27 |
| 1985-11-06 | 700 | 717 | 696 | 700 | 214,000 | 3,181.82 |
| 1985-11-05 | 719 | 719 | 695 | 695 | 56,000 | 3,159.09 |
| 1985-11-02 | 710 | 719 | 702 | 715 | 95,000 | 3,250 |
| 1985-11-01 | 695 | 700 | 695 | 700 | 94,000 | 3,181.82 |
| 1985-10-31 | 702 | 702 | 685 | 699 | 81,000 | 3,177.27 |
| 1985-10-30 | 711 | 712 | 695 | 695 | 73,000 | 3,159.09 |
| 1985-10-29 | 705 | 714 | 700 | 709 | 388,000 | 3,222.73 |
| 1985-10-28 | 718 | 718 | 700 | 706 | 87,000 | 3,209.09 |
| 1985-10-26 | 720 | 720 | 713 | 715 | 74,000 | 3,250 |
| 1985-10-25 | 715 | 730 | 711 | 713 | 267,000 | 3,240.91 |
| 1985-10-24 | 688 | 734 | 688 | 716 | 255,000 | 3,254.55 |
| 1985-10-23 | 676 | 690 | 670 | 690 | 72,000 | 3,136.36 |
| 1985-10-22 | 680 | 700 | 675 | 675 | 62,000 | 3,068.18 |
| 1985-10-21 | 695 | 695 | 680 | 680 | 43,000 | 3,090.91 |
| 1985-10-19 | 690 | 697 | 675 | 697 | 69,000 | 3,168.18 |
| 1985-10-18 | 690 | 700 | 685 | 699 | 113,000 | 3,177.27 |
| 1985-10-17 | 692 | 695 | 686 | 686 | 65,000 | 3,118.18 |
| 1985-10-16 | 715 | 715 | 690 | 708 | 89,000 | 3,218.18 |
| 1985-10-15 | 694 | 720 | 694 | 715 | 170,000 | 3,250 |
| 1985-10-14 | 709 | 709 | 695 | 695 | 56,000 | 3,159.09 |
| 1985-10-11 | 725 | 726 | 698 | 719 | 81,000 | 3,268.18 |
| 1985-10-09 | 719 | 725 | 690 | 725 | 120,000 | 3,295.45 |
| 1985-10-08 | 740 | 744 | 713 | 722 | 198,000 | 3,281.82 |
| 1985-10-07 | 716 | 750 | 716 | 735 | 662,000 | 3,340.91 |
| 1985-10-05 | 671 | 700 | 671 | 696 | 77,000 | 3,163.64 |
| 1985-10-04 | 663 | 670 | 658 | 660 | 114,000 | 3,000 |
| 1985-10-03 | 658 | 680 | 658 | 680 | 120,000 | 3,090.91 |
| 1985-10-02 | 689 | 700 | 670 | 675 | 150,000 | 3,068.18 |
| 1985-10-01 | 690 | 705 | 666 | 672 | 233,000 | 3,054.55 |
| 1985-09-30 | 710 | 720 | 706 | 706 | 128,000 | 3,209.09 |
| 1985-09-28 | 740 | 740 | 710 | 730 | 149,000 | 3,318.18 |
| 1985-09-27 | 740 | 740 | 715 | 735 | 137,000 | 3,340.91 |
| 1985-09-26 | 754 | 756 | 711 | 750 | 700,000 | 3,409.09 |
| 1985-09-25 | 749 | 749 | 712 | 730 | 267,000 | 3,318.18 |
| 1985-09-24 | 710 | 748 | 703 | 748 | 207,000 | 3,400 |
| 1985-09-21 | 710 | 741 | 685 | 720 | 288,000 | 3,272.73 |
| 1985-09-20 | 755 | 755 | 713 | 713 | 361,000 | 3,240.91 |
| 1985-09-19 | 769 | 769 | 739 | 750 | 598,000 | 3,409.09 |
| 1985-09-18 | 745 | 755 | 733 | 749 | 432,000 | 3,404.55 |
| 1985-09-17 | 765 | 770 | 745 | 765 | 521,000 | 3,477.27 |
| 1985-09-13 | 785 | 795 | 771 | 771 | 1,162,000 | 3,504.55 |
| 1985-09-12 | 755 | 785 | 755 | 765 | 555,000 | 3,477.27 |
| 1985-09-11 | 777 | 799 | 757 | 765 | 1,512,000 | 3,477.27 |
| 1985-09-10 | 784 | 800 | 743 | 757 | 1,301,000 | 3,440.91 |
| 1985-09-09 | 799 | 826 | 776 | 814 | 2,560,000 | 3,700 |
| 1985-09-07 | 779 | 799 | 774 | 799 | 956,000 | 3,631.82 |
| 1985-09-06 | 794 | 807 | 779 | 784 | 4,117,000 | 3,563.64 |
| 1985-09-05 | 717 | 785 | 709 | 774 | 5,427,999 | 3,518.18 |
| 1985-09-04 | 716 | 728 | 695 | 700 | 843,000 | 3,181.82 |
| 1985-09-03 | 744 | 744 | 705 | 706 | 2,340,000 | 3,209.09 |
| 1985-09-02 | 697 | 743 | 695 | 735 | 2,554,000 | 3,340.91 |
| 1985-08-31 | 699 | 714 | 680 | 697 | 996,000 | 3,168.18 |
| 1985-08-30 | 695 | 731 | 686 | 699 | 4,928,000 | 3,177.27 |
| 1985-08-29 | 655 | 680 | 637 | 679 | 2,498,000 | 3,086.36 |
| 1985-08-28 | 650 | 690 | 650 | 665 | 6,678,999 | 3,022.73 |
| 1985-08-27 | 559 | 630 | 555 | 610 | 4,210,000 | 2,772.73 |
| 1985-08-26 | 550 | 550 | 530 | 549 | 259,000 | 2,495.45 |
| 1985-08-24 | 545 | 550 | 543 | 549 | 434,000 | 2,495.45 |
| 1985-08-23 | 521 | 550 | 511 | 545 | 686,000 | 2,477.27 |
| 1985-08-22 | 499 | 511 | 491 | 511 | 118,000 | 2,322.73 |
| 1985-08-21 | 496 | 505 | 496 | 501 | 44,000 | 2,277.27 |
| 1985-08-20 | 512 | 512 | 490 | 500 | 43,000 | 2,272.73 |
| 1985-08-19 | 516 | 516 | 510 | 510 | 168,000 | 2,318.18 |
| 1985-08-17 | 517 | 517 | 508 | 516 | 98,000 | 2,345.45 |
| 1985-08-16 | 494 | 509 | 493 | 507 | 111,000 | 2,304.55 |
| 1985-08-15 | 490 | 493 | 485 | 493 | 82,000 | 2,240.91 |
| 1985-08-14 | 497 | 497 | 490 | 494 | 51,000 | 2,245.45 |
| 1985-08-13 | 500 | 500 | 485 | 497 | 94,000 | 2,259.09 |
| 1985-08-12 | 505 | 506 | 500 | 500 | 36,000 | 2,272.73 |
| 1985-08-09 | 510 | 515 | 500 | 515 | 66,000 | 2,340.91 |
| 1985-08-08 | 519 | 519 | 510 | 513 | 56,000 | 2,331.82 |
| 1985-08-07 | 520 | 521 | 510 | 510 | 35,000 | 2,318.18 |
| 1985-08-06 | 531 | 531 | 520 | 520 | 56,000 | 2,363.64 |
| 1985-08-05 | 531 | 535 | 530 | 533 | 92,000 | 2,422.73 |
| 1985-08-03 | 523 | 530 | 523 | 530 | 164,000 | 2,409.09 |
| 1985-08-02 | 530 | 530 | 523 | 523 | 169,000 | 2,377.27 |
| 1985-08-01 | 530 | 532 | 520 | 523 | 97,000 | 2,377.27 |
| 1985-07-31 | 530 | 533 | 521 | 521 | 90,000 | 2,368.18 |
| 1985-07-30 | 529 | 530 | 520 | 529 | 56,000 | 2,404.55 |
| 1985-07-29 | 550 | 556 | 530 | 530 | 179,000 | 2,409.09 |
| 1985-07-27 | 545 | 556 | 529 | 550 | 111,000 | 2,500 |
| 1985-07-26 | 558 | 560 | 550 | 555 | 90,000 | 2,522.73 |
| 1985-07-25 | 563 | 563 | 555 | 555 | 74,000 | 2,522.73 |
| 1985-07-24 | 565 | 579 | 556 | 556 | 250,000 | 2,527.27 |
| 1985-07-23 | 561 | 566 | 560 | 565 | 81,000 | 2,568.18 |
| 1985-07-22 | 567 | 568 | 555 | 558 | 139,000 | 2,536.36 |
| 1985-07-20 | 555 | 560 | 546 | 555 | 55,000 | 2,522.73 |
| 1985-07-19 | 531 | 555 | 531 | 552 | 84,000 | 2,509.09 |
| 1985-07-18 | 570 | 570 | 530 | 530 | 92,000 | 2,409.09 |
| 1985-07-17 | 577 | 595 | 565 | 570 | 293,000 | 2,590.91 |
| 1985-07-16 | 560 | 589 | 545 | 587 | 388,000 | 2,668.18 |
| 1985-07-15 | 540 | 551 | 525 | 551 | 91,000 | 2,504.55 |
| 1985-07-12 | 541 | 560 | 528 | 560 | 117,000 | 2,545.45 |
| 1985-07-11 | 551 | 560 | 540 | 550 | 95,000 | 2,500 |
| 1985-07-10 | 571 | 572 | 551 | 551 | 210,000 | 2,504.55 |
| 1985-07-09 | 585 | 585 | 570 | 570 | 178,000 | 2,590.91 |
| 1985-07-08 | 591 | 600 | 572 | 589 | 269,000 | 2,677.27 |
| 1985-07-06 | 590 | 598 | 581 | 592 | 327,000 | 2,690.91 |
| 1985-07-05 | 580 | 600 | 570 | 600 | 503,000 | 2,727.27 |
| 1985-07-04 | 580 | 585 | 561 | 561 | 386,000 | 2,550 |
| 1985-07-03 | 595 | 599 | 576 | 582 | 572,000 | 2,645.45 |
| 1985-07-02 | 625 | 635 | 591 | 597 | 2,170,000 | 2,713.64 |
| 1985-07-01 | 567 | 609 | 562 | 605 | 2,116,000 | 2,750 |
| 1985-06-29 | 551 | 560 | 549 | 560 | 739,000 | 2,545.45 |
| 1985-06-28 | 555 | 568 | 532 | 550 | 1,272,000 | 2,500 |
| 1985-06-27 | 512 | 554 | 511 | 550 | 1,260,000 | 2,500 |
| 1985-06-26 | 515 | 515 | 510 | 515 | 266,000 | 2,340.91 |
| 1985-06-25 | 500 | 515 | 498 | 515 | 165,000 | 2,340.91 |
| 1985-06-24 | 500 | 508 | 497 | 499 | 87,000 | 2,268.18 |
| 1985-06-22 | 495 | 497 | 495 | 495 | 24,000 | 2,250 |
| 1985-06-21 | 500 | 505 | 495 | 495 | 89,000 | 2,250 |
| 1985-06-20 | 500 | 505 | 496 | 496 | 96,000 | 2,254.55 |
| 1985-06-19 | 516 | 516 | 506 | 508 | 59,000 | 2,309.09 |
| 1985-06-18 | 509 | 520 | 506 | 506 | 286,000 | 2,300 |
| 1985-06-17 | 508 | 510 | 505 | 508 | 101,000 | 2,309.09 |
| 1985-06-15 | 494 | 505 | 494 | 505 | 70,000 | 2,295.45 |
| 1985-06-14 | 475 | 485 | 472 | 485 | 135,000 | 2,204.55 |
| 1985-06-13 | 486 | 491 | 471 | 471 | 174,000 | 2,140.91 |
| 1985-06-12 | 497 | 497 | 485 | 491 | 63,000 | 2,231.82 |
| 1985-06-11 | 500 | 500 | 495 | 498 | 66,000 | 2,263.64 |
| 1985-06-10 | 500 | 510 | 500 | 501 | 137,000 | 2,277.27 |
| 1985-06-07 | 520 | 520 | 496 | 508 | 314,000 | 2,309.09 |
| 1985-06-06 | 519 | 520 | 511 | 512 | 297,000 | 2,327.27 |
| 1985-06-05 | 523 | 525 | 510 | 512 | 777,000 | 2,327.27 |
| 1985-06-04 | 485 | 515 | 485 | 508 | 874,000 | 2,309.09 |
| 1985-06-03 | 479 | 485 | 476 | 485 | 115,000 | 2,204.55 |
| 1985-06-01 | 473 | 480 | 456 | 479 | 204,000 | 2,177.27 |
| 1985-05-31 | 465 | 477 | 465 | 473 | 109,000 | 2,150 |
| 1985-05-30 | 464 | 475 | 457 | 475 | 52,000 | 2,159.09 |
| 1985-05-29 | 466 | 469 | 455 | 464 | 148,000 | 2,109.09 |
| 1985-05-28 | 470 | 475 | 465 | 470 | 88,000 | 2,136.36 |
| 1985-05-27 | 475 | 475 | 465 | 470 | 79,000 | 2,136.36 |
| 1985-05-25 | 460 | 475 | 460 | 475 | 58,000 | 2,159.09 |
| 1985-05-24 | 475 | 475 | 460 | 460 | 76,000 | 2,090.91 |
| 1985-05-23 | 475 | 475 | 470 | 470 | 71,000 | 2,136.36 |
| 1985-05-22 | 473 | 473 | 460 | 466 | 72,000 | 2,118.18 |
| 1985-05-21 | 472 | 472 | 445 | 468 | 770,000 | 2,127.27 |
| 1985-05-20 | 480 | 485 | 480 | 484 | 23,000 | 2,200 |
| 1985-05-18 | 485 | 487 | 469 | 480 | 107,000 | 2,181.82 |
| 1985-05-17 | 475 | 490 | 475 | 480 | 134,000 | 2,181.82 |
| 1985-05-16 | 485 | 490 | 475 | 475 | 208,000 | 2,159.09 |
| 1985-05-15 | 488 | 495 | 483 | 495 | 499,000 | 2,250 |
| 1985-05-14 | 479 | 499 | 478 | 493 | 267,000 | 2,240.91 |
| 1985-05-13 | 465 | 477 | 465 | 477 | 173,000 | 2,168.18 |
| 1985-05-10 | 441 | 465 | 435 | 465 | 107,000 | 2,113.64 |
| 1985-05-09 | 444 | 444 | 440 | 441 | 54,000 | 2,004.55 |
| 1985-05-08 | 442 | 448 | 441 | 448 | 45,000 | 2,036.36 |
| 1985-05-07 | 443 | 448 | 442 | 442 | 26,000 | 2,009.09 |
| 1985-05-04 | 443 | 443 | 442 | 442 | 30,000 | 2,009.09 |
| 1985-05-02 | 445 | 448 | 443 | 443 | 50,000 | 2,013.64 |
| 1985-05-01 | 445 | 448 | 440 | 445 | 60,000 | 2,022.73 |
| 1985-04-30 | 441 | 446 | 441 | 445 | 19,000 | 2,022.73 |
| 1985-04-27 | 449 | 449 | 443 | 443 | 24,000 | 2,013.64 |
| 1985-04-26 | 441 | 450 | 440 | 450 | 50,000 | 2,045.45 |
| 1985-04-25 | 451 | 451 | 446 | 446 | 27,000 | 2,027.27 |
| 1985-04-24 | 451 | 451 | 447 | 447 | 21,000 | 2,031.82 |
| 1985-04-23 | 447 | 451 | 445 | 451 | 36,000 | 2,050 |
| 1985-04-22 | 443 | 444 | 442 | 444 | 4,000 | 2,018.18 |
| 1985-04-20 | 445 | 450 | 439 | 439 | 23,000 | 1,995.45 |
| 1985-04-19 | 449 | 450 | 440 | 440 | 59,000 | 2,000 |
| 1985-04-18 | 455 | 455 | 446 | 446 | 34,000 | 2,027.27 |
| 1985-04-17 | 457 | 458 | 452 | 453 | 52,000 | 2,059.09 |
| 1985-04-16 | 460 | 460 | 450 | 454 | 63,000 | 2,063.64 |
| 1985-04-15 | 462 | 463 | 455 | 455 | 25,000 | 2,068.18 |
| 1985-04-12 | 470 | 470 | 450 | 450 | 120,000 | 2,045.45 |
| 1985-04-11 | 475 | 475 | 470 | 470 | 48,000 | 2,136.36 |
| 1985-04-10 | 470 | 475 | 470 | 475 | 31,000 | 2,159.09 |
| 1985-04-09 | 490 | 491 | 473 | 473 | 149,000 | 2,150 |
| 1985-04-08 | 510 | 510 | 485 | 500 | 379,000 | 2,272.73 |
| 1985-04-06 | 495 | 510 | 494 | 505 | 616,000 | 2,295.45 |
| 1985-04-05 | 472 | 510 | 472 | 481 | 862,000 | 2,186.36 |
| 1985-04-04 | 445 | 470 | 445 | 464 | 202,000 | 2,109.09 |
| 1985-04-03 | 443 | 445 | 440 | 444 | 96,000 | 2,018.18 |
| 1985-04-02 | 440 | 444 | 439 | 442 | 80,000 | 2,009.09 |
| 1985-04-01 | 435 | 439 | 432 | 439 | 74,000 | 1,995.45 |
| 1985-03-30 | 436 | 438 | 430 | 438 | 49,000 | 1,990.91 |
| 1985-03-29 | 422 | 438 | 422 | 438 | 16,000 | 1,990.91 |
| 1985-03-28 | 420 | 420 | 415 | 415 | 156,000 | 1,886.36 |
| 1985-03-27 | 416 | 445 | 415 | 445 | 54,000 | 2,022.73 |
| 1985-03-26 | 438 | 440 | 432 | 440 | 99,000 | 1,904.76 |
| 1985-03-25 | 440 | 440 | 435 | 435 | 422,000 | 1,883.12 |
| 1985-03-23 | 436 | 439 | 436 | 439 | 15,000 | 1,900.43 |
| 1985-03-22 | 441 | 441 | 440 | 440 | 65,000 | 1,904.76 |
| 1985-03-20 | 442 | 442 | 438 | 439 | 160,000 | 1,900.43 |
| 1985-03-19 | 440 | 442 | 438 | 438 | 74,000 | 1,896.10 |
| 1985-03-18 | 443 | 443 | 440 | 441 | 43,000 | 1,909.09 |
| 1985-03-16 | 442 | 442 | 441 | 441 | 17,000 | 1,909.09 |
| 1985-03-15 | 440 | 446 | 440 | 440 | 52,000 | 1,904.76 |
| 1985-03-14 | 443 | 443 | 435 | 440 | 65,000 | 1,904.76 |
| 1985-03-13 | 443 | 443 | 440 | 440 | 67,000 | 1,904.76 |
| 1985-03-12 | 441 | 443 | 440 | 443 | 95,000 | 1,917.75 |
| 1985-03-11 | 447 | 447 | 442 | 442 | 61,000 | 1,913.42 |
| 1985-03-08 | 447 | 450 | 447 | 447 | 33,000 | 1,935.06 |
| 1985-03-07 | 449 | 450 | 445 | 450 | 67,000 | 1,948.05 |
| 1985-03-06 | 441 | 451 | 440 | 451 | 57,000 | 1,952.38 |
| 1985-03-05 | 450 | 451 | 443 | 443 | 70,000 | 1,917.75 |
| 1985-03-04 | 451 | 455 | 450 | 451 | 84,000 | 1,952.38 |
| 1985-03-02 | 451 | 455 | 451 | 453 | 90,000 | 1,961.04 |
| 1985-03-01 | 455 | 460 | 451 | 451 | 145,000 | 1,952.38 |
| 1985-02-28 | 470 | 470 | 452 | 454 | 78,000 | 1,965.37 |
| 1985-02-27 | 476 | 485 | 469 | 475 | 75,000 | 2,056.28 |
| 1985-02-26 | 495 | 505 | 492 | 495 | 561,000 | 2,142.86 |
| 1985-02-25 | 462 | 462 | 455 | 456 | 69,000 | 1,974.03 |
| 1985-02-23 | 460 | 469 | 457 | 457 | 42,000 | 1,978.35 |
| 1985-02-22 | 459 | 460 | 455 | 460 | 86,000 | 1,991.34 |
| 1985-02-21 | 445 | 469 | 445 | 451 | 90,000 | 1,952.38 |
| 1985-02-20 | 449 | 450 | 449 | 450 | 31,000 | 1,948.05 |
| 1985-02-19 | 450 | 455 | 439 | 439 | 61,000 | 1,900.43 |
| 1985-02-18 | 441 | 450 | 441 | 449 | 31,000 | 1,943.72 |
| 1985-02-16 | 440 | 449 | 439 | 439 | 18,000 | 1,900.43 |
| 1985-02-15 | 448 | 450 | 440 | 440 | 208,000 | 1,904.76 |
| 1985-02-14 | 445 | 445 | 440 | 444 | 55,000 | 1,922.08 |
| 1985-02-13 | 445 | 450 | 445 | 449 | 195,000 | 1,943.72 |
| 1985-02-12 | 436 | 450 | 436 | 450 | 53,000 | 1,948.05 |
| 1985-02-08 | 450 | 450 | 435 | 435 | 191,000 | 1,883.12 |
| 1985-02-07 | 439 | 450 | 439 | 450 | 86,000 | 1,948.05 |
| 1985-02-06 | 455 | 455 | 440 | 441 | 112,000 | 1,909.09 |
| 1985-02-05 | 455 | 455 | 449 | 450 | 121,000 | 1,948.05 |
| 1985-02-04 | 453 | 455 | 452 | 455 | 118,000 | 1,969.70 |
| 1985-02-02 | 460 | 460 | 450 | 452 | 152,000 | 1,956.71 |
| 1985-02-01 | 457 | 460 | 455 | 460 | 273,000 | 1,991.34 |
| 1985-01-31 | 465 | 470 | 462 | 462 | 132,000 | 2,000 |
| 1985-01-30 | 467 | 469 | 467 | 467 | 63,000 | 2,021.65 |
| 1985-01-29 | 470 | 475 | 466 | 470 | 113,000 | 2,034.63 |
| 1985-01-28 | 471 | 475 | 470 | 470 | 139,000 | 2,034.63 |
| 1985-01-26 | 484 | 484 | 470 | 470 | 103,000 | 2,034.63 |
| 1985-01-25 | 490 | 490 | 488 | 488 | 20,000 | 2,112.55 |
| 1985-01-24 | 491 | 491 | 476 | 476 | 220,000 | 2,060.61 |
| 1985-01-23 | 491 | 494 | 489 | 494 | 24,000 | 2,138.53 |
| 1985-01-22 | 509 | 509 | 494 | 494 | 44,000 | 2,138.53 |
| 1985-01-21 | 518 | 518 | 506 | 510 | 51,000 | 2,207.79 |
| 1985-01-19 | 519 | 519 | 505 | 519 | 41,000 | 2,246.75 |
| 1985-01-18 | 524 | 524 | 510 | 513 | 102,000 | 2,220.78 |
| 1985-01-17 | 515 | 525 | 514 | 516 | 239,000 | 2,233.77 |
| 1985-01-16 | 505 | 514 | 505 | 514 | 71,000 | 2,225.11 |
| 1985-01-14 | 500 | 514 | 500 | 505 | 41,000 | 2,186.15 |
| 1985-01-11 | 490 | 499 | 490 | 499 | 29,000 | 2,160.17 |
| 1985-01-09 | 486 | 488 | 486 | 486 | 15,000 | 2,103.90 |
| 1985-01-08 | 486 | 486 | 485 | 486 | 26,000 | 2,103.90 |
| 1985-01-07 | 488 | 488 | 485 | 486 | 25,000 | 2,103.90 |
| 1985-01-05 | 487 | 487 | 487 | 487 | 11,000 | 2,108.23 |
| 1985-01-04 | 498 | 500 | 498 | 499 | 9,000 | 2,160.17 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
