4996 クミアイ化学工業(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 | 1,240 | 1,250 | 1,200 | 1,200 | 98,000 | 1,142.86 |
| 1985-12-27 | 1,210 | 1,230 | 1,200 | 1,230 | 87,000 | 1,171.43 |
| 1985-12-26 | 1,210 | 1,250 | 1,200 | 1,220 | 99,000 | 1,161.90 |
| 1985-12-25 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 | 1,161.90 |
| 1985-12-24 | 1,210 | 1,220 | 1,200 | 1,210 | 118,000 | 1,152.38 |
| 1985-12-23 | 1,250 | 1,250 | 1,210 | 1,220 | 69,000 | 1,161.90 |
| 1985-12-21 | 1,230 | 1,250 | 1,220 | 1,250 | 23,000 | 1,190.48 |
| 1985-12-20 | 1,260 | 1,260 | 1,220 | 1,220 | 97,000 | 1,161.90 |
| 1985-12-19 | 1,280 | 1,290 | 1,260 | 1,260 | 125,000 | 1,200 |
| 1985-12-18 | 1,220 | 1,260 | 1,210 | 1,260 | 149,000 | 1,200 |
| 1985-12-17 | 1,230 | 1,240 | 1,200 | 1,200 | 118,000 | 1,142.86 |
| 1985-12-16 | 1,250 | 1,250 | 1,200 | 1,240 | 93,000 | 1,180.95 |
| 1985-12-13 | 1,250 | 1,260 | 1,210 | 1,230 | 151,000 | 1,171.43 |
| 1985-12-12 | 1,260 | 1,260 | 1,240 | 1,250 | 141,000 | 1,190.48 |
| 1985-12-11 | 1,280 | 1,280 | 1,250 | 1,270 | 92,000 | 1,209.52 |
| 1985-12-10 | 1,300 | 1,300 | 1,260 | 1,260 | 95,000 | 1,200 |
| 1985-12-09 | 1,310 | 1,310 | 1,270 | 1,290 | 129,000 | 1,228.57 |
| 1985-12-07 | 1,270 | 1,310 | 1,270 | 1,300 | 108,000 | 1,238.10 |
| 1985-12-06 | 1,290 | 1,300 | 1,270 | 1,270 | 124,000 | 1,209.52 |
| 1985-12-05 | 1,320 | 1,330 | 1,260 | 1,310 | 169,000 | 1,247.62 |
| 1985-12-04 | 1,380 | 1,380 | 1,320 | 1,320 | 514,000 | 1,257.14 |
| 1985-12-03 | 1,350 | 1,400 | 1,330 | 1,370 | 1,317,000 | 1,304.76 |
| 1985-12-02 | 1,350 | 1,370 | 1,320 | 1,330 | 528,000 | 1,266.67 |
| 1985-11-30 | 1,270 | 1,340 | 1,270 | 1,330 | 351,000 | 1,266.67 |
| 1985-11-29 | 1,290 | 1,300 | 1,260 | 1,260 | 133,000 | 1,200 |
| 1985-11-28 | 1,280 | 1,290 | 1,260 | 1,280 | 287,000 | 1,219.05 |
| 1985-11-27 | 1,280 | 1,320 | 1,270 | 1,290 | 1,206,000 | 1,228.57 |
| 1985-11-26 | 1,220 | 1,250 | 1,210 | 1,250 | 284,000 | 1,190.48 |
| 1985-11-25 | 1,220 | 1,220 | 1,200 | 1,200 | 186,000 | 1,142.86 |
| 1985-11-22 | 1,150 | 1,180 | 1,130 | 1,180 | 76,000 | 1,123.81 |
| 1985-11-21 | 1,150 | 1,180 | 1,120 | 1,160 | 128,000 | 1,104.76 |
| 1985-11-20 | 1,120 | 1,140 | 1,110 | 1,120 | 109,000 | 1,066.67 |
| 1985-11-19 | 1,120 | 1,140 | 1,110 | 1,110 | 81,000 | 1,057.14 |
| 1985-11-18 | 1,150 | 1,150 | 1,110 | 1,130 | 106,000 | 1,076.19 |
| 1985-11-16 | 1,180 | 1,180 | 1,130 | 1,170 | 192,000 | 1,114.29 |
| 1985-11-15 | 1,180 | 1,200 | 1,150 | 1,150 | 111,000 | 1,095.24 |
| 1985-11-14 | 1,200 | 1,200 | 1,150 | 1,160 | 186,000 | 1,104.76 |
| 1985-11-13 | 1,170 | 1,220 | 1,170 | 1,220 | 100,000 | 1,161.90 |
| 1985-11-12 | 1,200 | 1,200 | 1,170 | 1,170 | 53,000 | 1,114.29 |
| 1985-11-11 | 1,210 | 1,230 | 1,190 | 1,190 | 41,000 | 1,133.33 |
| 1985-11-08 | 1,230 | 1,240 | 1,180 | 1,220 | 96,000 | 1,161.90 |
| 1985-11-07 | 1,230 | 1,240 | 1,210 | 1,240 | 111,000 | 1,180.95 |
| 1985-11-06 | 1,200 | 1,240 | 1,170 | 1,230 | 120,000 | 1,171.43 |
| 1985-11-05 | 1,200 | 1,200 | 1,170 | 1,170 | 57,000 | 1,114.29 |
| 1985-11-02 | 1,190 | 1,220 | 1,180 | 1,200 | 61,000 | 1,142.86 |
| 1985-11-01 | 1,220 | 1,250 | 1,170 | 1,250 | 130,000 | 1,190.48 |
| 1985-10-31 | 1,240 | 1,260 | 1,200 | 1,210 | 173,000 | 1,152.38 |
| 1985-10-30 | 1,280 | 1,300 | 1,230 | 1,230 | 245,000 | 1,171.43 |
| 1985-10-29 | 1,360 | 1,370 | 1,280 | 1,320 | 989,000 | 1,257.14 |
| 1985-10-28 | 1,200 | 1,310 | 1,200 | 1,300 | 642,000 | 1,238.10 |
| 1985-10-26 | 1,110 | 1,150 | 1,100 | 1,150 | 142,000 | 1,095.24 |
| 1985-10-25 | 1,180 | 1,180 | 1,130 | 1,130 | 106,000 | 1,076.19 |
| 1985-10-24 | 1,130 | 1,190 | 1,130 | 1,180 | 176,000 | 1,123.81 |
| 1985-10-23 | 1,180 | 1,190 | 1,130 | 1,150 | 272,000 | 1,095.24 |
| 1985-10-22 | 1,080 | 1,200 | 1,050 | 1,160 | 540,000 | 1,104.76 |
| 1985-10-21 | 1,170 | 1,170 | 1,060 | 1,100 | 267,000 | 1,047.62 |
| 1985-10-19 | 1,160 | 1,160 | 1,150 | 1,160 | 157,000 | 1,104.76 |
| 1985-10-18 | 1,190 | 1,200 | 1,170 | 1,170 | 84,000 | 1,114.29 |
| 1985-10-17 | 1,220 | 1,250 | 1,160 | 1,220 | 153,000 | 1,161.90 |
| 1985-10-16 | 1,240 | 1,260 | 1,210 | 1,220 | 110,000 | 1,161.90 |
| 1985-10-15 | 1,270 | 1,270 | 1,230 | 1,260 | 65,000 | 1,200 |
| 1985-10-14 | 1,220 | 1,260 | 1,210 | 1,260 | 105,000 | 1,200 |
| 1985-10-11 | 1,240 | 1,250 | 1,210 | 1,220 | 137,000 | 1,161.90 |
| 1985-10-09 | 1,260 | 1,280 | 1,230 | 1,250 | 98,000 | 1,190.48 |
| 1985-10-08 | 1,270 | 1,300 | 1,260 | 1,290 | 61,000 | 1,228.57 |
| 1985-10-07 | 1,370 | 1,370 | 1,310 | 1,320 | 94,000 | 1,257.14 |
| 1985-10-05 | 1,350 | 1,350 | 1,340 | 1,350 | 228,000 | 1,285.71 |
| 1985-10-04 | 1,250 | 1,290 | 1,240 | 1,250 | 118,000 | 1,190.48 |
| 1985-10-03 | 1,230 | 1,270 | 1,210 | 1,250 | 186,000 | 1,190.48 |
| 1985-10-02 | 1,360 | 1,360 | 1,260 | 1,270 | 148,000 | 1,209.52 |
| 1985-10-01 | 1,300 | 1,370 | 1,250 | 1,370 | 353,000 | 1,304.76 |
| 1985-09-30 | 1,340 | 1,420 | 1,300 | 1,350 | 243,000 | 1,285.71 |
| 1985-09-28 | 1,170 | 1,320 | 1,170 | 1,320 | 175,000 | 1,257.14 |
| 1985-09-27 | 1,290 | 1,300 | 1,150 | 1,150 | 328,000 | 1,095.24 |
| 1985-09-26 | 1,300 | 1,300 | 1,260 | 1,290 | 258,000 | 1,228.57 |
| 1985-09-25 | 1,390 | 1,400 | 1,340 | 1,360 | 204,000 | 1,295.24 |
| 1985-09-24 | 1,440 | 1,440 | 1,390 | 1,390 | 101,000 | 1,323.81 |
| 1985-09-21 | 1,400 | 1,450 | 1,400 | 1,440 | 62,000 | 1,371.43 |
| 1985-09-20 | 1,400 | 1,430 | 1,390 | 1,420 | 249,000 | 1,352.38 |
| 1985-09-19 | 1,400 | 1,430 | 1,380 | 1,400 | 294,000 | 1,333.33 |
| 1985-09-18 | 1,430 | 1,450 | 1,360 | 1,400 | 528,000 | 1,333.33 |
| 1985-09-17 | 1,500 | 1,510 | 1,450 | 1,450 | 514,000 | 1,380.95 |
| 1985-09-13 | 1,610 | 1,620 | 1,500 | 1,500 | 672,000 | 1,428.57 |
| 1985-09-12 | 1,570 | 1,610 | 1,550 | 1,580 | 530,000 | 1,504.76 |
| 1985-09-11 | 1,560 | 1,590 | 1,560 | 1,570 | 268,000 | 1,495.24 |
| 1985-09-10 | 1,580 | 1,600 | 1,560 | 1,560 | 277,000 | 1,485.71 |
| 1985-09-09 | 1,600 | 1,640 | 1,560 | 1,600 | 366,000 | 1,523.81 |
| 1985-09-07 | 1,660 | 1,660 | 1,600 | 1,610 | 231,000 | 1,533.33 |
| 1985-09-06 | 1,600 | 1,680 | 1,590 | 1,660 | 1,644,000 | 1,580.95 |
| 1985-09-05 | 1,480 | 1,560 | 1,470 | 1,550 | 512,000 | 1,476.19 |
| 1985-09-04 | 1,480 | 1,500 | 1,450 | 1,470 | 220,000 | 1,400 |
| 1985-09-03 | 1,530 | 1,540 | 1,460 | 1,460 | 255,000 | 1,390.48 |
| 1985-09-02 | 1,450 | 1,530 | 1,440 | 1,520 | 413,000 | 1,447.62 |
| 1985-08-31 | 1,440 | 1,480 | 1,430 | 1,430 | 344,000 | 1,361.90 |
| 1985-08-30 | 1,520 | 1,520 | 1,410 | 1,480 | 681,000 | 1,409.52 |
| 1985-08-29 | 1,540 | 1,570 | 1,520 | 1,540 | 679,000 | 1,466.67 |
| 1985-08-28 | 1,680 | 1,700 | 1,580 | 1,580 | 1,440,000 | 1,504.76 |
| 1985-08-27 | 1,620 | 1,650 | 1,580 | 1,600 | 1,611,000 | 1,523.81 |
| 1985-08-26 | 1,530 | 1,540 | 1,480 | 1,500 | 1,032,000 | 1,428.57 |
| 1985-08-24 | 1,470 | 1,520 | 1,460 | 1,500 | 934,000 | 1,428.57 |
| 1985-08-23 | 1,440 | 1,460 | 1,410 | 1,460 | 944,000 | 1,390.48 |
| 1985-08-22 | 1,410 | 1,460 | 1,400 | 1,450 | 1,213,000 | 1,380.95 |
| 1985-08-21 | 1,340 | 1,390 | 1,340 | 1,390 | 820,000 | 1,323.81 |
| 1985-08-20 | 1,270 | 1,330 | 1,270 | 1,330 | 446,000 | 1,266.67 |
| 1985-08-19 | 1,290 | 1,300 | 1,260 | 1,260 | 311,000 | 1,200 |
| 1985-08-17 | 1,270 | 1,280 | 1,260 | 1,280 | 196,000 | 1,219.05 |
| 1985-08-16 | 1,230 | 1,250 | 1,220 | 1,250 | 221,000 | 1,190.48 |
| 1985-08-15 | 1,240 | 1,240 | 1,210 | 1,240 | 172,000 | 1,180.95 |
| 1985-08-14 | 1,270 | 1,280 | 1,230 | 1,240 | 391,000 | 1,180.95 |
| 1985-08-13 | 1,200 | 1,250 | 1,190 | 1,250 | 620,000 | 1,190.48 |
| 1985-08-12 | 1,160 | 1,180 | 1,150 | 1,180 | 136,000 | 1,123.81 |
| 1985-08-09 | 1,150 | 1,160 | 1,120 | 1,130 | 142,000 | 1,076.19 |
| 1985-08-08 | 1,110 | 1,170 | 1,110 | 1,150 | 261,000 | 1,095.24 |
| 1985-08-07 | 1,100 | 1,110 | 1,090 | 1,110 | 178,000 | 1,057.14 |
| 1985-08-06 | 1,140 | 1,160 | 1,100 | 1,120 | 303,000 | 1,066.67 |
| 1985-08-05 | 1,140 | 1,170 | 1,130 | 1,140 | 215,000 | 1,085.71 |
| 1985-08-03 | 1,180 | 1,230 | 1,170 | 1,180 | 932,000 | 1,123.81 |
| 1985-08-02 | 1,030 | 1,160 | 1,030 | 1,160 | 785,000 | 1,104.76 |
| 1985-08-01 | 1,050 | 1,050 | 1,010 | 1,030 | 486,000 | 980.95 |
| 1985-07-31 | 954 | 1,050 | 954 | 1,030 | 481,000 | 980.95 |
| 1985-07-30 | 1,020 | 1,020 | 950 | 960 | 512,000 | 914.29 |
| 1985-07-29 | 980 | 1,040 | 952 | 1,020 | 1,578,000 | 971.43 |
| 1985-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 115,000 | 952.38 |
| 1985-07-26 | 1,390 | 1,400 | 1,220 | 1,230 | 1,138,000 | 1,171.43 |
| 1985-07-25 | 1,400 | 1,420 | 1,280 | 1,400 | 1,594,000 | 1,333.33 |
| 1985-07-24 | 1,360 | 1,450 | 1,330 | 1,380 | 2,444,000 | 1,314.29 |
| 1985-07-23 | 1,160 | 1,280 | 1,130 | 1,260 | 2,473,000 | 1,200 |
| 1985-07-22 | 1,090 | 1,160 | 1,070 | 1,100 | 2,139,000 | 1,047.62 |
| 1985-07-20 | 975 | 1,070 | 975 | 1,070 | 994,000 | 1,019.05 |
| 1985-07-19 | 971 | 975 | 954 | 965 | 721,000 | 919.05 |
| 1985-07-18 | 970 | 983 | 940 | 968 | 2,102,000 | 921.91 |
| 1985-07-17 | 960 | 960 | 960 | 960 | 1,084,000 | 914.29 |
| 1985-07-16 | 845 | 873 | 845 | 860 | 129,000 | 819.05 |
| 1985-07-15 | 867 | 880 | 835 | 850 | 205,000 | 809.52 |
| 1985-07-12 | 870 | 880 | 858 | 877 | 319,000 | 835.24 |
| 1985-07-11 | 880 | 890 | 870 | 878 | 424,000 | 836.19 |
| 1985-07-10 | 880 | 890 | 860 | 890 | 623,000 | 847.62 |
| 1985-07-09 | 900 | 908 | 885 | 885 | 344,000 | 842.86 |
| 1985-07-08 | 893 | 905 | 885 | 900 | 415,000 | 857.14 |
| 1985-07-06 | 900 | 900 | 880 | 883 | 266,000 | 840.95 |
| 1985-07-05 | 940 | 950 | 880 | 881 | 1,715,000 | 839.05 |
| 1985-07-04 | 870 | 945 | 860 | 930 | 2,077,000 | 885.71 |
| 1985-07-03 | 882 | 901 | 857 | 880 | 1,453,000 | 838.10 |
| 1985-07-02 | 901 | 955 | 871 | 875 | 3,575,000 | 833.33 |
| 1985-07-01 | 822 | 916 | 811 | 900 | 4,139,000 | 857.14 |
| 1985-06-29 | 771 | 819 | 767 | 817 | 1,423,000 | 778.10 |
| 1985-06-28 | 770 | 785 | 767 | 770 | 2,135,000 | 733.33 |
| 1985-06-27 | 739 | 780 | 718 | 760 | 1,569,000 | 723.81 |
| 1985-06-26 | 700 | 740 | 697 | 735 | 1,856,000 | 700 |
| 1985-06-25 | 698 | 698 | 686 | 697 | 399,000 | 663.81 |
| 1985-06-24 | 700 | 703 | 688 | 695 | 888,000 | 661.91 |
| 1985-06-22 | 652 | 689 | 650 | 689 | 280,000 | 656.19 |
| 1985-06-21 | 655 | 655 | 640 | 648 | 232,000 | 617.14 |
| 1985-06-20 | 673 | 675 | 650 | 655 | 342,000 | 623.81 |
| 1985-06-19 | 651 | 673 | 645 | 663 | 266,000 | 631.43 |
| 1985-06-18 | 670 | 670 | 650 | 652 | 69,000 | 620.95 |
| 1985-06-17 | 650 | 679 | 645 | 679 | 222,000 | 646.67 |
| 1985-06-15 | 685 | 685 | 655 | 660 | 426,000 | 628.57 |
| 1985-06-14 | 625 | 677 | 625 | 677 | 691,000 | 644.76 |
| 1985-06-13 | 629 | 635 | 625 | 630 | 134,000 | 600 |
| 1985-06-12 | 586 | 639 | 585 | 639 | 194,000 | 608.57 |
| 1985-06-11 | 590 | 590 | 580 | 585 | 25,000 | 557.14 |
| 1985-06-10 | 590 | 590 | 590 | 590 | 19,000 | 561.91 |
| 1985-06-07 | 611 | 611 | 590 | 590 | 26,000 | 561.91 |
| 1985-06-06 | 620 | 620 | 601 | 620 | 70,000 | 590.48 |
| 1985-06-05 | 585 | 620 | 585 | 620 | 102,000 | 590.48 |
| 1985-06-04 | 585 | 585 | 585 | 585 | 18,000 | 557.14 |
| 1985-06-03 | 585 | 591 | 585 | 590 | 17,000 | 561.91 |
| 1985-06-01 | 592 | 593 | 590 | 590 | 18,000 | 561.91 |
| 1985-05-31 | 591 | 600 | 591 | 592 | 26,000 | 563.81 |
| 1985-05-30 | 591 | 600 | 591 | 600 | 30,000 | 571.43 |
| 1985-05-29 | 590 | 595 | 590 | 595 | 35,000 | 566.67 |
| 1985-05-28 | 595 | 599 | 580 | 590 | 19,000 | 561.91 |
| 1985-05-27 | 590 | 599 | 590 | 599 | 4,000 | 570.48 |
| 1985-05-25 | 602 | 610 | 590 | 590 | 15,000 | 561.91 |
| 1985-05-24 | 620 | 620 | 602 | 602 | 64,000 | 573.33 |
| 1985-05-23 | 620 | 629 | 610 | 610 | 49,000 | 580.95 |
| 1985-05-22 | 594 | 620 | 587 | 620 | 63,000 | 590.48 |
| 1985-05-21 | 583 | 594 | 583 | 594 | 16,000 | 565.71 |
| 1985-05-20 | 580 | 594 | 580 | 581 | 13,000 | 553.33 |
| 1985-05-18 | 594 | 594 | 580 | 580 | 36,000 | 552.38 |
| 1985-05-17 | 571 | 590 | 566 | 585 | 85,000 | 557.14 |
| 1985-05-16 | 570 | 585 | 565 | 565 | 49,000 | 538.10 |
| 1985-05-15 | 600 | 600 | 560 | 560 | 59,000 | 533.33 |
| 1985-05-14 | 595 | 610 | 590 | 610 | 66,000 | 580.95 |
| 1985-05-13 | 620 | 620 | 600 | 615 | 17,000 | 585.71 |
| 1985-05-10 | 598 | 619 | 598 | 619 | 31,000 | 589.52 |
| 1985-05-09 | 620 | 630 | 619 | 628 | 107,000 | 598.10 |
| 1985-05-08 | 625 | 635 | 624 | 630 | 45,000 | 600 |
| 1985-05-07 | 635 | 646 | 626 | 635 | 67,000 | 604.76 |
| 1985-05-04 | 630 | 635 | 625 | 635 | 96,000 | 604.76 |
| 1985-05-02 | 615 | 624 | 615 | 620 | 96,000 | 590.48 |
| 1985-05-01 | 603 | 611 | 603 | 611 | 48,000 | 581.91 |
| 1985-04-30 | 600 | 603 | 600 | 603 | 30,000 | 574.29 |
| 1985-04-27 | 600 | 601 | 600 | 601 | 17,000 | 572.38 |
| 1985-04-26 | 592 | 600 | 592 | 599 | 43,000 | 570.48 |
| 1985-04-25 | 599 | 599 | 590 | 590 | 6,000 | 561.91 |
| 1985-04-24 | 575 | 600 | 575 | 580 | 58,000 | 552.38 |
| 1985-04-23 | 590 | 600 | 581 | 581 | 34,000 | 553.33 |
| 1985-04-22 | 606 | 608 | 590 | 600 | 39,000 | 571.43 |
| 1985-04-20 | 586 | 600 | 586 | 600 | 30,000 | 571.43 |
| 1985-04-19 | 570 | 601 | 558 | 600 | 100,000 | 571.43 |
| 1985-04-18 | 630 | 630 | 580 | 580 | 123,000 | 552.38 |
| 1985-04-17 | 605 | 630 | 605 | 630 | 123,000 | 600 |
| 1985-04-16 | 652 | 653 | 600 | 625 | 148,000 | 595.24 |
| 1985-04-15 | 651 | 670 | 651 | 660 | 33,000 | 628.57 |
| 1985-04-12 | 675 | 679 | 670 | 670 | 136,000 | 638.10 |
| 1985-04-11 | 668 | 675 | 659 | 675 | 108,000 | 642.86 |
| 1985-04-10 | 673 | 675 | 658 | 658 | 159,000 | 626.67 |
| 1985-04-09 | 674 | 679 | 655 | 679 | 97,000 | 646.67 |
| 1985-04-08 | 685 | 685 | 675 | 675 | 67,000 | 642.86 |
| 1985-04-06 | 682 | 682 | 675 | 680 | 119,000 | 647.62 |
| 1985-04-05 | 670 | 690 | 661 | 676 | 196,000 | 643.81 |
| 1985-04-04 | 698 | 699 | 650 | 650 | 337,000 | 619.05 |
| 1985-04-03 | 656 | 695 | 647 | 694 | 364,000 | 660.95 |
| 1985-04-02 | 678 | 684 | 645 | 646 | 242,000 | 615.24 |
| 1985-04-01 | 640 | 676 | 635 | 674 | 166,000 | 641.91 |
| 1985-03-30 | 655 | 655 | 640 | 641 | 55,000 | 610.48 |
| 1985-03-29 | 645 | 655 | 638 | 650 | 70,000 | 619.05 |
| 1985-03-28 | 650 | 666 | 630 | 650 | 91,000 | 619.05 |
| 1985-03-27 | 641 | 649 | 630 | 640 | 160,000 | 609.52 |
| 1985-03-26 | 640 | 650 | 634 | 650 | 92,000 | 619.05 |
| 1985-03-25 | 652 | 652 | 632 | 650 | 67,000 | 619.05 |
| 1985-03-23 | 642 | 655 | 639 | 655 | 41,000 | 623.81 |
| 1985-03-22 | 641 | 650 | 641 | 642 | 28,000 | 611.43 |
| 1985-03-20 | 650 | 660 | 620 | 649 | 237,000 | 618.10 |
| 1985-03-19 | 670 | 679 | 662 | 670 | 122,000 | 638.10 |
| 1985-03-18 | 688 | 697 | 661 | 670 | 255,000 | 638.10 |
| 1985-03-16 | 687 | 689 | 680 | 688 | 280,000 | 655.24 |
| 1985-03-15 | 665 | 708 | 659 | 697 | 834,000 | 663.81 |
| 1985-03-14 | 670 | 670 | 656 | 660 | 188,000 | 628.57 |
| 1985-03-13 | 654 | 675 | 646 | 646 | 269,000 | 615.24 |
| 1985-03-12 | 625 | 643 | 621 | 632 | 90,000 | 601.91 |
| 1985-03-11 | 640 | 650 | 630 | 630 | 194,000 | 600 |
| 1985-03-08 | 659 | 660 | 641 | 650 | 344,000 | 619.05 |
| 1985-03-07 | 690 | 690 | 673 | 673 | 456,000 | 640.95 |
| 1985-03-06 | 666 | 684 | 657 | 675 | 477,000 | 642.86 |
| 1985-03-05 | 680 | 689 | 656 | 664 | 515,000 | 632.38 |
| 1985-03-04 | 705 | 710 | 680 | 689 | 760,000 | 656.19 |
| 1985-03-02 | 705 | 729 | 705 | 712 | 1,751,000 | 678.10 |
| 1985-03-01 | 690 | 701 | 675 | 694 | 3,802,000 | 660.95 |
| 1985-02-28 | 609 | 689 | 609 | 659 | 5,657,000 | 627.62 |
| 1985-02-27 | 609 | 610 | 590 | 605 | 1,253,000 | 576.19 |
| 1985-02-26 | 609 | 640 | 600 | 610 | 1,760,000 | 580.95 |
| 1985-02-25 | 555 | 569 | 551 | 569 | 78,000 | 541.91 |
| 1985-02-23 | 545 | 560 | 545 | 560 | 45,000 | 533.33 |
| 1985-02-22 | 555 | 555 | 545 | 555 | 82,000 | 528.57 |
| 1985-02-21 | 560 | 566 | 545 | 557 | 255,000 | 530.48 |
| 1985-02-20 | 550 | 560 | 540 | 560 | 109,000 | 533.33 |
| 1985-02-19 | 545 | 552 | 543 | 550 | 151,000 | 523.81 |
| 1985-02-18 | 543 | 552 | 530 | 545 | 57,000 | 519.05 |
| 1985-02-16 | 560 | 565 | 545 | 550 | 88,000 | 523.81 |
| 1985-02-15 | 530 | 569 | 521 | 560 | 205,000 | 533.33 |
| 1985-02-14 | 520 | 520 | 512 | 520 | 120,000 | 495.24 |
| 1985-02-13 | 530 | 530 | 511 | 511 | 89,000 | 486.67 |
| 1985-02-12 | 530 | 530 | 522 | 525 | 33,000 | 500 |
| 1985-02-08 | 525 | 535 | 521 | 527 | 97,000 | 501.91 |
| 1985-02-07 | 546 | 546 | 520 | 527 | 179,000 | 501.91 |
| 1985-02-06 | 540 | 545 | 536 | 536 | 71,000 | 510.48 |
| 1985-02-05 | 550 | 550 | 535 | 536 | 96,000 | 510.48 |
| 1985-02-04 | 557 | 557 | 541 | 541 | 133,000 | 515.24 |
| 1985-02-02 | 552 | 565 | 550 | 556 | 120,000 | 529.52 |
| 1985-02-01 | 577 | 577 | 552 | 556 | 273,000 | 529.52 |
| 1985-01-31 | 580 | 582 | 570 | 578 | 327,000 | 550.48 |
| 1985-01-30 | 598 | 600 | 566 | 570 | 337,000 | 542.86 |
| 1985-01-29 | 585 | 620 | 571 | 578 | 662,000 | 550.48 |
| 1985-01-28 | 565 | 578 | 550 | 555 | 444,000 | 528.57 |
| 1985-01-26 | 596 | 599 | 573 | 575 | 310,000 | 547.62 |
| 1985-01-25 | 624 | 630 | 571 | 596 | 1,968,000 | 567.62 |
| 1985-01-24 | 590 | 635 | 581 | 635 | 4,223,000 | 604.76 |
| 1985-01-23 | 585 | 590 | 555 | 570 | 1,864,000 | 542.86 |
| 1985-01-22 | 544 | 580 | 520 | 575 | 1,827,000 | 547.62 |
| 1985-01-21 | 520 | 540 | 517 | 534 | 675,000 | 508.57 |
| 1985-01-19 | 569 | 569 | 535 | 536 | 1,819,000 | 510.48 |
| 1985-01-18 | 510 | 559 | 505 | 559 | 1,610,000 | 532.38 |
| 1985-01-17 | 485 | 485 | 465 | 479 | 224,000 | 456.19 |
| 1985-01-16 | 450 | 460 | 450 | 460 | 49,000 | 438.10 |
| 1985-01-14 | 442 | 447 | 438 | 447 | 34,000 | 425.71 |
| 1985-01-11 | 435 | 445 | 435 | 445 | 60,000 | 423.81 |
| 1985-01-10 | 449 | 449 | 434 | 435 | 77,000 | 414.29 |
| 1985-01-09 | 440 | 440 | 440 | 440 | 51,000 | 419.05 |
| 1985-01-08 | 436 | 436 | 428 | 430 | 118,000 | 409.52 |
| 1985-01-07 | 435 | 440 | 433 | 433 | 45,000 | 412.38 |
| 1985-01-05 | 443 | 444 | 435 | 435 | 20,000 | 414.29 |
| 1985-01-04 | 446 | 446 | 440 | 440 | 14,000 | 419.05 |
分割・併合履歴 ： [1987-10-28]1株→1.05株
