4992 北興化学工業(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 | 920 | 920 | 900 | 910 | 18,000 | 758.33 |
| 1985-12-27 | 930 | 930 | 929 | 930 | 13,000 | 775 |
| 1985-12-26 | 949 | 949 | 940 | 940 | 15,000 | 783.33 |
| 1985-12-25 | 950 | 952 | 948 | 950 | 13,000 | 791.67 |
| 1985-12-24 | 970 | 970 | 950 | 950 | 15,000 | 791.67 |
| 1985-12-23 | 961 | 961 | 950 | 950 | 34,000 | 791.67 |
| 1985-12-21 | 951 | 951 | 950 | 950 | 9,000 | 791.67 |
| 1985-12-20 | 952 | 952 | 950 | 950 | 10,000 | 791.67 |
| 1985-12-19 | 980 | 994 | 980 | 980 | 16,000 | 816.67 |
| 1985-12-18 | 950 | 990 | 950 | 990 | 22,000 | 825 |
| 1985-12-17 | 997 | 997 | 970 | 970 | 9,000 | 808.33 |
| 1985-12-16 | 1,010 | 1,020 | 999 | 999 | 15,000 | 832.50 |
| 1985-12-13 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 | 850 |
| 1985-12-12 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 841.67 |
| 1985-12-11 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 | 841.67 |
| 1985-12-10 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 841.67 |
| 1985-12-09 | 1,040 | 1,040 | 1,020 | 1,030 | 18,000 | 858.33 |
| 1985-12-07 | 1,010 | 1,040 | 1,010 | 1,040 | 11,000 | 866.67 |
| 1985-12-06 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1985-12-05 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1985-12-04 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 875 |
| 1985-12-03 | 979 | 1,020 | 979 | 1,000 | 20,000 | 833.33 |
| 1985-12-02 | 950 | 980 | 950 | 980 | 21,000 | 816.67 |
| 1985-11-30 | 941 | 950 | 941 | 950 | 8,000 | 791.67 |
| 1985-11-27 | 1,020 | 1,050 | 1,000 | 1,050 | 27,000 | 875 |
| 1985-11-26 | 1,110 | 1,120 | 1,060 | 1,110 | 66,000 | 804.35 |
| 1985-11-25 | 1,110 | 1,120 | 1,110 | 1,110 | 24,000 | 804.35 |
| 1985-11-22 | 1,110 | 1,120 | 1,100 | 1,110 | 27,000 | 804.35 |
| 1985-11-21 | 1,110 | 1,130 | 1,110 | 1,110 | 33,000 | 804.35 |
| 1985-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 804.35 |
| 1985-11-19 | 1,140 | 1,140 | 1,110 | 1,130 | 116,000 | 818.84 |
| 1985-11-18 | 1,140 | 1,170 | 1,130 | 1,130 | 16,000 | 818.84 |
| 1985-11-16 | 1,150 | 1,160 | 1,130 | 1,130 | 11,000 | 818.84 |
| 1985-11-15 | 1,140 | 1,150 | 1,130 | 1,130 | 41,000 | 818.84 |
| 1985-11-14 | 1,160 | 1,170 | 1,150 | 1,150 | 17,000 | 833.33 |
| 1985-11-13 | 1,170 | 1,170 | 1,150 | 1,160 | 20,000 | 840.58 |
| 1985-11-12 | 1,200 | 1,200 | 1,150 | 1,150 | 24,000 | 833.33 |
| 1985-11-11 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 855.07 |
| 1985-11-08 | 1,170 | 1,190 | 1,150 | 1,150 | 30,000 | 833.33 |
| 1985-11-07 | 1,200 | 1,200 | 1,170 | 1,170 | 17,000 | 847.83 |
| 1985-11-06 | 1,210 | 1,210 | 1,170 | 1,180 | 15,000 | 855.07 |
| 1985-11-05 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 869.57 |
| 1985-11-02 | 1,200 | 1,230 | 1,200 | 1,200 | 7,000 | 869.57 |
| 1985-11-01 | 1,180 | 1,230 | 1,170 | 1,170 | 23,000 | 847.83 |
| 1985-10-31 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 | 840.58 |
| 1985-10-30 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 | 855.07 |
| 1985-10-29 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 | 869.57 |
| 1985-10-28 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 833.33 |
| 1985-10-26 | 1,120 | 1,140 | 1,100 | 1,140 | 11,000 | 826.09 |
| 1985-10-25 | 1,160 | 1,170 | 1,120 | 1,120 | 17,000 | 811.59 |
| 1985-10-24 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 847.83 |
| 1985-10-23 | 1,200 | 1,210 | 1,190 | 1,200 | 19,000 | 869.57 |
| 1985-10-22 | 1,240 | 1,240 | 1,190 | 1,190 | 17,000 | 862.32 |
| 1985-10-21 | 1,230 | 1,270 | 1,230 | 1,250 | 65,000 | 905.80 |
| 1985-10-19 | 1,150 | 1,230 | 1,150 | 1,220 | 50,000 | 884.06 |
| 1985-10-18 | 1,240 | 1,240 | 1,150 | 1,150 | 98,000 | 833.33 |
| 1985-10-15 | 1,070 | 1,080 | 1,070 | 1,070 | 7,000 | 775.36 |
| 1985-10-14 | 1,060 | 1,080 | 1,050 | 1,050 | 18,000 | 760.87 |
| 1985-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 797.10 |
| 1985-10-08 | 1,120 | 1,120 | 1,100 | 1,120 | 13,000 | 811.59 |
| 1985-10-07 | 1,160 | 1,160 | 1,130 | 1,130 | 8,000 | 818.84 |
| 1985-10-05 | 1,090 | 1,120 | 1,080 | 1,120 | 9,000 | 811.59 |
| 1985-10-04 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 768.12 |
| 1985-10-03 | 1,060 | 1,090 | 1,040 | 1,050 | 16,000 | 760.87 |
| 1985-10-02 | 1,020 | 1,040 | 1,010 | 1,040 | 5,000 | 753.62 |
| 1985-10-01 | 1,040 | 1,040 | 1,000 | 1,040 | 29,000 | 753.62 |
| 1985-09-30 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 | 760.87 |
| 1985-09-28 | 1,000 | 1,050 | 1,000 | 1,050 | 12,000 | 760.87 |
| 1985-09-27 | 1,040 | 1,060 | 985 | 1,000 | 55,000 | 724.64 |
| 1985-09-26 | 1,100 | 1,110 | 1,040 | 1,040 | 22,000 | 753.62 |
| 1985-09-25 | 1,110 | 1,120 | 1,100 | 1,110 | 19,000 | 804.35 |
| 1985-09-24 | 1,200 | 1,210 | 1,150 | 1,150 | 29,000 | 833.33 |
| 1985-09-21 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 884.06 |
| 1985-09-20 | 1,220 | 1,240 | 1,210 | 1,220 | 28,000 | 884.06 |
| 1985-09-19 | 1,220 | 1,240 | 1,220 | 1,230 | 20,000 | 891.30 |
| 1985-09-18 | 1,260 | 1,260 | 1,230 | 1,230 | 49,000 | 891.30 |
| 1985-09-17 | 1,220 | 1,280 | 1,220 | 1,280 | 16,000 | 927.54 |
| 1985-09-13 | 1,200 | 1,240 | 1,200 | 1,200 | 28,000 | 869.57 |
| 1985-09-12 | 1,230 | 1,270 | 1,210 | 1,210 | 37,000 | 876.81 |
| 1985-09-11 | 1,300 | 1,300 | 1,230 | 1,230 | 133,000 | 891.30 |
| 1985-09-10 | 1,230 | 1,230 | 1,200 | 1,210 | 68,000 | 876.81 |
| 1985-09-09 | 1,260 | 1,260 | 1,210 | 1,240 | 24,000 | 898.55 |
| 1985-09-07 | 1,240 | 1,240 | 1,210 | 1,240 | 38,000 | 898.55 |
| 1985-09-06 | 1,200 | 1,270 | 1,200 | 1,230 | 70,000 | 891.30 |
| 1985-09-05 | 1,130 | 1,200 | 1,130 | 1,200 | 48,000 | 869.57 |
| 1985-09-04 | 1,150 | 1,160 | 1,130 | 1,150 | 16,000 | 833.33 |
| 1985-09-03 | 1,180 | 1,190 | 1,150 | 1,160 | 52,000 | 840.58 |
| 1985-09-02 | 1,250 | 1,250 | 1,200 | 1,200 | 33,000 | 869.57 |
| 1985-08-31 | 1,230 | 1,250 | 1,230 | 1,230 | 21,000 | 891.30 |
| 1985-08-30 | 1,220 | 1,230 | 1,190 | 1,220 | 31,000 | 884.06 |
| 1985-08-29 | 1,280 | 1,290 | 1,210 | 1,210 | 74,000 | 876.81 |
| 1985-08-28 | 1,380 | 1,380 | 1,250 | 1,260 | 414,000 | 913.04 |
| 1985-08-27 | 1,270 | 1,390 | 1,270 | 1,360 | 557,000 | 985.51 |
| 1985-08-26 | 1,250 | 1,340 | 1,230 | 1,230 | 250,000 | 891.30 |
| 1985-08-24 | 1,200 | 1,230 | 1,200 | 1,210 | 135,000 | 876.81 |
| 1985-08-23 | 1,180 | 1,230 | 1,150 | 1,150 | 339,000 | 833.33 |
| 1985-08-22 | 1,060 | 1,180 | 1,060 | 1,160 | 66,000 | 840.58 |
| 1985-08-21 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 760.87 |
| 1985-08-20 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 | 746.38 |
| 1985-08-19 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 746.38 |
| 1985-08-17 | 1,090 | 1,090 | 1,050 | 1,050 | 18,000 | 760.87 |
| 1985-08-16 | 1,070 | 1,100 | 1,070 | 1,100 | 11,000 | 797.10 |
| 1985-08-15 | 1,070 | 1,100 | 1,060 | 1,070 | 33,000 | 775.36 |
| 1985-08-14 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 | 789.86 |
| 1985-08-13 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 | 797.10 |
| 1985-08-12 | 1,050 | 1,080 | 1,050 | 1,060 | 12,000 | 768.12 |
| 1985-08-09 | 1,050 | 1,080 | 1,050 | 1,050 | 34,000 | 760.87 |
| 1985-08-08 | 1,040 | 1,080 | 1,040 | 1,050 | 36,000 | 760.87 |
| 1985-08-07 | 1,040 | 1,050 | 1,010 | 1,020 | 13,000 | 739.13 |
| 1985-08-06 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 731.88 |
| 1985-08-05 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 | 789.86 |
| 1985-08-03 | 1,050 | 1,080 | 1,050 | 1,060 | 9,000 | 768.12 |
| 1985-08-02 | 1,100 | 1,140 | 1,070 | 1,070 | 38,000 | 775.36 |
| 1985-08-01 | 1,100 | 1,120 | 1,050 | 1,080 | 39,000 | 782.61 |
| 1985-07-31 | 970 | 970 | 970 | 970 | 3,000 | 702.90 |
| 1985-07-30 | 1,000 | 1,000 | 970 | 970 | 39,000 | 702.90 |
| 1985-07-29 | 1,040 | 1,040 | 999 | 999 | 31,000 | 723.91 |
| 1985-07-27 | 1,050 | 1,050 | 999 | 1,040 | 36,000 | 753.62 |
| 1985-07-26 | 1,100 | 1,110 | 1,010 | 1,010 | 51,000 | 731.88 |
| 1985-07-25 | 1,210 | 1,220 | 1,120 | 1,200 | 102,000 | 869.57 |
| 1985-07-24 | 1,260 | 1,260 | 1,190 | 1,230 | 364,000 | 891.30 |
| 1985-07-23 | 1,100 | 1,110 | 1,040 | 1,100 | 219,000 | 797.10 |
| 1985-07-22 | 988 | 1,080 | 985 | 1,080 | 82,000 | 782.61 |
| 1985-07-20 | 950 | 978 | 950 | 978 | 27,000 | 708.70 |
| 1985-07-19 | 989 | 989 | 980 | 980 | 28,000 | 710.15 |
| 1985-07-17 | 896 | 905 | 896 | 898 | 21,000 | 650.73 |
| 1985-07-16 | 891 | 930 | 891 | 895 | 16,000 | 648.55 |
| 1985-07-15 | 880 | 890 | 880 | 890 | 12,000 | 644.93 |
| 1985-07-12 | 880 | 881 | 870 | 881 | 16,000 | 638.41 |
| 1985-07-11 | 880 | 880 | 880 | 880 | 14,000 | 637.68 |
| 1985-07-09 | 959 | 960 | 944 | 950 | 32,000 | 688.41 |
| 1985-07-08 | 1,020 | 1,020 | 960 | 960 | 7,000 | 695.65 |
| 1985-07-06 | 1,020 | 1,030 | 1,020 | 1,020 | 45,000 | 739.13 |
| 1985-07-05 | 1,020 | 1,050 | 1,020 | 1,020 | 54,000 | 739.13 |
| 1985-07-04 | 1,060 | 1,080 | 1,020 | 1,070 | 97,000 | 775.36 |
| 1985-07-03 | 1,110 | 1,110 | 1,020 | 1,030 | 117,000 | 746.38 |
| 1985-07-02 | 1,040 | 1,090 | 1,030 | 1,090 | 548,000 | 789.86 |
| 1985-07-01 | 984 | 1,010 | 984 | 1,000 | 260,000 | 724.64 |
| 1985-06-29 | 915 | 950 | 915 | 950 | 23,000 | 688.41 |
| 1985-06-28 | 866 | 910 | 865 | 898 | 46,000 | 650.73 |
| 1985-06-27 | 890 | 898 | 860 | 860 | 38,000 | 623.19 |
| 1985-06-25 | 791 | 791 | 791 | 791 | 18,000 | 573.19 |
| 1985-06-24 | 818 | 818 | 801 | 801 | 22,000 | 580.44 |
| 1985-06-22 | 818 | 828 | 818 | 818 | 7,000 | 592.75 |
| 1985-06-21 | 818 | 818 | 818 | 818 | 15,000 | 592.75 |
| 1985-06-20 | 869 | 869 | 869 | 869 | 5,000 | 629.71 |
| 1985-06-18 | 910 | 910 | 889 | 889 | 27,000 | 644.20 |
| 1985-06-17 | 899 | 899 | 890 | 890 | 3,000 | 644.93 |
| 1985-06-15 | 881 | 900 | 880 | 900 | 9,000 | 652.17 |
| 1985-06-14 | 900 | 901 | 890 | 890 | 7,000 | 644.93 |
| 1985-06-13 | 870 | 920 | 870 | 900 | 28,000 | 652.17 |
| 1985-06-12 | 819 | 870 | 798 | 870 | 41,000 | 630.44 |
| 1985-06-11 | 830 | 830 | 830 | 830 | 1,000 | 601.45 |
| 1985-06-10 | 840 | 840 | 840 | 840 | 5,000 | 608.70 |
| 1985-06-07 | 840 | 840 | 840 | 840 | 9,000 | 608.70 |
| 1985-06-06 | 839 | 850 | 810 | 850 | 35,000 | 615.94 |
| 1985-06-04 | 850 | 850 | 850 | 850 | 21,000 | 615.94 |
| 1985-06-03 | 868 | 870 | 863 | 870 | 57,000 | 630.44 |
| 1985-06-01 | 869 | 870 | 868 | 870 | 9,000 | 630.44 |
| 1985-05-31 | 870 | 870 | 870 | 870 | 24,000 | 630.44 |
| 1985-05-30 | 870 | 871 | 870 | 870 | 15,000 | 630.44 |
| 1985-05-29 | 870 | 870 | 870 | 870 | 23,000 | 630.44 |
| 1985-05-28 | 870 | 870 | 870 | 870 | 15,000 | 630.44 |
| 1985-05-27 | 850 | 860 | 850 | 860 | 6,000 | 623.19 |
| 1985-05-25 | 850 | 851 | 850 | 851 | 9,000 | 616.67 |
| 1985-05-24 | 851 | 851 | 850 | 850 | 14,000 | 615.94 |
| 1985-05-23 | 845 | 851 | 845 | 850 | 18,000 | 615.94 |
| 1985-05-22 | 850 | 850 | 850 | 850 | 6,000 | 615.94 |
| 1985-05-21 | 840 | 846 | 840 | 845 | 12,000 | 612.32 |
| 1985-05-20 | 850 | 851 | 850 | 850 | 30,000 | 615.94 |
| 1985-05-18 | 854 | 855 | 854 | 855 | 2,000 | 619.57 |
| 1985-05-17 | 853 | 853 | 850 | 850 | 12,000 | 615.94 |
| 1985-05-16 | 850 | 870 | 850 | 850 | 7,000 | 615.94 |
| 1985-05-15 | 833 | 855 | 833 | 850 | 39,000 | 615.94 |
| 1985-05-14 | 845 | 850 | 832 | 832 | 31,000 | 602.90 |
| 1985-05-13 | 845 | 850 | 832 | 832 | 14,000 | 602.90 |
| 1985-05-10 | 850 | 850 | 840 | 840 | 19,000 | 608.70 |
| 1985-05-09 | 831 | 850 | 831 | 850 | 8,000 | 615.94 |
| 1985-05-08 | 833 | 840 | 828 | 830 | 21,000 | 601.45 |
| 1985-05-07 | 855 | 863 | 833 | 833 | 22,000 | 603.62 |
| 1985-05-04 | 870 | 870 | 852 | 852 | 38,000 | 617.39 |
| 1985-05-02 | 860 | 875 | 860 | 868 | 29,000 | 628.99 |
| 1985-05-01 | 872 | 872 | 858 | 858 | 59,000 | 621.74 |
| 1985-04-30 | 890 | 890 | 882 | 882 | 13,000 | 639.13 |
| 1985-04-27 | 890 | 896 | 890 | 890 | 6,000 | 644.93 |
| 1985-04-26 | 875 | 901 | 875 | 890 | 17,000 | 644.93 |
| 1985-04-25 | 876 | 883 | 871 | 871 | 16,000 | 631.16 |
| 1985-04-24 | 881 | 882 | 875 | 881 | 7,000 | 638.41 |
| 1985-04-23 | 881 | 882 | 881 | 881 | 9,000 | 638.41 |
| 1985-04-22 | 899 | 899 | 881 | 881 | 14,000 | 638.41 |
| 1985-04-20 | 870 | 885 | 870 | 871 | 31,000 | 631.16 |
| 1985-04-18 | 895 | 900 | 890 | 890 | 23,000 | 644.93 |
| 1985-04-17 | 900 | 911 | 895 | 895 | 34,000 | 648.55 |
| 1985-04-16 | 915 | 920 | 900 | 902 | 26,000 | 653.62 |
| 1985-04-15 | 939 | 939 | 923 | 925 | 11,000 | 670.29 |
| 1985-04-12 | 950 | 950 | 940 | 940 | 12,000 | 681.16 |
| 1985-04-11 | 960 | 960 | 930 | 950 | 23,000 | 688.41 |
| 1985-04-10 | 971 | 971 | 960 | 960 | 15,000 | 695.65 |
| 1985-04-09 | 980 | 980 | 969 | 969 | 17,000 | 702.17 |
| 1985-04-08 | 1,050 | 1,050 | 991 | 1,000 | 26,000 | 724.64 |
| 1985-04-06 | 1,030 | 1,060 | 1,000 | 1,040 | 24,000 | 753.62 |
| 1985-04-05 | 1,010 | 1,080 | 1,000 | 1,000 | 62,000 | 724.64 |
| 1985-04-04 | 984 | 985 | 984 | 985 | 25,000 | 713.77 |
| 1985-04-02 | 911 | 924 | 900 | 924 | 26,000 | 669.57 |
| 1985-04-01 | 911 | 911 | 911 | 911 | 5,000 | 660.15 |
| 1985-03-30 | 909 | 915 | 908 | 908 | 15,000 | 657.97 |
| 1985-03-29 | 895 | 903 | 895 | 903 | 20,000 | 654.35 |
| 1985-03-28 | 897 | 900 | 894 | 900 | 41,000 | 652.17 |
| 1985-03-27 | 951 | 951 | 901 | 901 | 38,000 | 652.90 |
| 1985-03-26 | 932 | 944 | 930 | 944 | 44,000 | 684.06 |
| 1985-03-25 | 962 | 965 | 962 | 962 | 19,000 | 697.10 |
| 1985-03-23 | 980 | 982 | 980 | 982 | 10,000 | 711.59 |
| 1985-03-22 | 1,020 | 1,020 | 970 | 980 | 31,000 | 710.15 |
| 1985-03-20 | 1,060 | 1,080 | 1,010 | 1,010 | 37,000 | 731.88 |
| 1985-03-19 | 1,040 | 1,060 | 1,030 | 1,060 | 51,000 | 768.12 |
| 1985-03-18 | 1,020 | 1,020 | 970 | 970 | 30,000 | 702.90 |
| 1985-03-16 | 1,030 | 1,030 | 1,020 | 1,030 | 16,000 | 746.38 |
| 1985-03-15 | 1,030 | 1,050 | 1,020 | 1,030 | 23,000 | 746.38 |
| 1985-03-14 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 | 739.13 |
| 1985-03-13 | 1,040 | 1,080 | 1,020 | 1,080 | 51,000 | 782.61 |
| 1985-03-12 | 1,060 | 1,070 | 1,030 | 1,030 | 44,000 | 746.38 |
| 1985-03-11 | 1,060 | 1,090 | 1,060 | 1,060 | 18,000 | 768.12 |
| 1985-03-08 | 1,070 | 1,080 | 1,060 | 1,080 | 31,000 | 782.61 |
| 1985-03-07 | 1,120 | 1,120 | 1,070 | 1,070 | 46,000 | 775.36 |
| 1985-03-06 | 1,080 | 1,130 | 1,060 | 1,060 | 85,000 | 768.12 |
| 1985-03-05 | 1,080 | 1,110 | 1,060 | 1,080 | 68,000 | 782.61 |
| 1985-03-04 | 1,040 | 1,060 | 1,040 | 1,060 | 25,000 | 768.12 |
| 1985-03-02 | 1,030 | 1,060 | 1,020 | 1,020 | 46,000 | 739.13 |
| 1985-03-01 | 1,060 | 1,110 | 1,040 | 1,040 | 39,000 | 753.62 |
| 1985-02-28 | 1,100 | 1,100 | 1,040 | 1,080 | 80,000 | 782.61 |
| 1985-02-27 | 1,180 | 1,180 | 1,090 | 1,120 | 80,000 | 811.59 |
| 1985-02-26 | 1,160 | 1,230 | 1,160 | 1,160 | 190,000 | 840.58 |
| 1985-02-25 | 1,140 | 1,150 | 1,100 | 1,130 | 76,000 | 818.84 |
| 1985-02-23 | 1,030 | 1,110 | 1,020 | 1,110 | 62,000 | 804.35 |
| 1985-02-22 | 1,010 | 1,050 | 1,010 | 1,010 | 27,000 | 731.88 |
| 1985-02-21 | 1,070 | 1,070 | 1,020 | 1,020 | 45,000 | 739.13 |
| 1985-02-20 | 1,090 | 1,100 | 1,030 | 1,050 | 42,000 | 760.87 |
| 1985-02-19 | 1,060 | 1,090 | 1,030 | 1,070 | 66,000 | 775.36 |
| 1985-02-18 | 1,180 | 1,180 | 1,100 | 1,110 | 59,000 | 804.35 |
| 1985-02-16 | 1,120 | 1,140 | 1,100 | 1,140 | 35,000 | 826.09 |
| 1985-02-15 | 1,120 | 1,150 | 1,100 | 1,110 | 47,000 | 804.35 |
| 1985-02-14 | 1,150 | 1,160 | 1,100 | 1,120 | 46,000 | 811.59 |
| 1985-02-13 | 1,110 | 1,180 | 1,100 | 1,160 | 84,000 | 840.58 |
| 1985-02-12 | 1,150 | 1,170 | 1,100 | 1,100 | 96,000 | 797.10 |
| 1985-02-08 | 1,230 | 1,230 | 1,170 | 1,170 | 119,000 | 847.83 |
| 1985-02-07 | 1,140 | 1,200 | 1,130 | 1,180 | 171,000 | 855.07 |
| 1985-02-06 | 1,160 | 1,180 | 1,150 | 1,150 | 90,000 | 833.33 |
| 1985-02-05 | 1,160 | 1,200 | 1,150 | 1,180 | 141,000 | 855.07 |
| 1985-02-04 | 1,290 | 1,290 | 1,200 | 1,220 | 96,000 | 884.06 |
| 1985-02-02 | 1,250 | 1,340 | 1,240 | 1,250 | 396,000 | 905.80 |
| 1985-02-01 | 1,160 | 1,250 | 1,150 | 1,250 | 156,000 | 905.80 |
| 1985-01-31 | 1,180 | 1,220 | 1,150 | 1,150 | 159,000 | 833.33 |
| 1985-01-30 | 1,270 | 1,310 | 1,200 | 1,220 | 507,000 | 884.06 |
| 1985-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 537,000 | 905.80 |
| 1985-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 162,000 | 833.33 |
| 1985-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 64,000 | 760.87 |
| 1985-01-25 | 1,020 | 1,040 | 965 | 970 | 123,000 | 702.90 |
| 1985-01-24 | 1,100 | 1,100 | 1,020 | 1,050 | 163,000 | 760.87 |
| 1985-01-23 | 1,100 | 1,110 | 1,070 | 1,100 | 140,000 | 797.10 |
| 1985-01-22 | 1,120 | 1,120 | 1,060 | 1,070 | 342,000 | 775.36 |
| 1985-01-21 | 1,120 | 1,160 | 1,080 | 1,120 | 302,000 | 811.59 |
| 1985-01-19 | 1,160 | 1,240 | 1,100 | 1,150 | 661,000 | 833.33 |
| 1985-01-18 | 1,070 | 1,150 | 1,010 | 1,150 | 563,000 | 833.33 |
| 1985-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 884,001 | 760.87 |
| 1985-01-16 | 950 | 950 | 950 | 950 | 449,000 | 688.41 |
| 1985-01-14 | 751 | 850 | 751 | 850 | 479,000 | 615.94 |
| 1985-01-11 | 730 | 758 | 719 | 750 | 227,000 | 543.48 |
| 1985-01-10 | 700 | 735 | 700 | 725 | 129,000 | 525.36 |
| 1985-01-09 | 674 | 675 | 673 | 675 | 72,000 | 489.13 |
| 1985-01-08 | 673 | 674 | 660 | 660 | 24,000 | 478.26 |
| 1985-01-07 | 675 | 675 | 670 | 674 | 15,000 | 488.41 |
| 1985-01-05 | 660 | 660 | 655 | 660 | 8,000 | 478.26 |
| 1985-01-04 | 680 | 680 | 680 | 680 | 9,000 | 492.75 |
分割・併合履歴 ： [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.1株
