4997 日本農薬(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 | 2,690 | 2,700 | 2,680 | 2,690 | 13,000 | 2,001.49 |
| 1985-12-27 | 2,680 | 2,710 | 2,680 | 2,680 | 43,000 | 1,994.05 |
| 1985-12-26 | 2,760 | 2,800 | 2,750 | 2,800 | 58,000 | 2,083.33 |
| 1985-12-25 | 2,730 | 2,790 | 2,730 | 2,780 | 38,000 | 2,068.45 |
| 1985-12-24 | 2,740 | 2,750 | 2,710 | 2,750 | 31,000 | 2,046.13 |
| 1985-12-23 | 2,740 | 2,770 | 2,700 | 2,700 | 32,000 | 2,008.93 |
| 1985-12-21 | 2,650 | 2,680 | 2,650 | 2,660 | 28,000 | 1,979.17 |
| 1985-12-20 | 2,800 | 2,800 | 2,700 | 2,740 | 52,000 | 2,038.69 |
| 1985-12-19 | 2,730 | 2,800 | 2,720 | 2,800 | 77,000 | 2,083.33 |
| 1985-12-18 | 2,790 | 2,790 | 2,730 | 2,740 | 153,000 | 2,038.69 |
| 1985-12-17 | 2,810 | 2,940 | 2,680 | 2,680 | 412,000 | 1,994.05 |
| 1985-12-16 | 2,660 | 2,780 | 2,640 | 2,730 | 404,000 | 2,031.25 |
| 1985-12-13 | 2,550 | 2,560 | 2,490 | 2,500 | 177,000 | 1,860.12 |
| 1985-12-12 | 2,590 | 2,590 | 2,530 | 2,530 | 56,000 | 1,882.44 |
| 1985-12-11 | 2,610 | 2,630 | 2,530 | 2,600 | 87,000 | 1,934.52 |
| 1985-12-10 | 2,640 | 2,660 | 2,600 | 2,630 | 83,000 | 1,956.85 |
| 1985-12-09 | 2,650 | 2,670 | 2,600 | 2,610 | 52,000 | 1,941.96 |
| 1985-12-07 | 2,640 | 2,650 | 2,600 | 2,650 | 22,000 | 1,971.73 |
| 1985-12-06 | 2,590 | 2,640 | 2,580 | 2,580 | 38,000 | 1,919.64 |
| 1985-12-05 | 2,640 | 2,650 | 2,570 | 2,570 | 20,000 | 1,912.20 |
| 1985-12-04 | 2,600 | 2,630 | 2,600 | 2,620 | 31,000 | 1,949.40 |
| 1985-12-03 | 2,550 | 2,650 | 2,550 | 2,580 | 41,000 | 1,919.64 |
| 1985-12-02 | 2,510 | 2,570 | 2,500 | 2,550 | 41,000 | 1,897.32 |
| 1985-11-30 | 2,510 | 2,520 | 2,500 | 2,510 | 39,000 | 1,867.56 |
| 1985-11-29 | 2,460 | 2,510 | 2,450 | 2,490 | 80,000 | 1,852.68 |
| 1985-11-28 | 2,600 | 2,600 | 2,450 | 2,450 | 81,000 | 1,822.92 |
| 1985-11-27 | 2,630 | 2,650 | 2,580 | 2,580 | 106,000 | 1,919.64 |
| 1985-11-26 | 2,630 | 2,640 | 2,600 | 2,630 | 20,000 | 1,956.85 |
| 1985-11-25 | 2,600 | 2,650 | 2,600 | 2,600 | 43,000 | 1,934.52 |
| 1985-11-22 | 2,550 | 2,580 | 2,550 | 2,570 | 37,000 | 1,912.20 |
| 1985-11-21 | 2,550 | 2,550 | 2,510 | 2,550 | 102,000 | 1,897.32 |
| 1985-11-20 | 2,600 | 2,600 | 2,510 | 2,510 | 51,000 | 1,867.56 |
| 1985-11-19 | 2,620 | 2,650 | 2,600 | 2,600 | 47,000 | 1,934.52 |
| 1985-11-18 | 2,650 | 2,660 | 2,610 | 2,610 | 17,000 | 1,941.96 |
| 1985-11-16 | 2,650 | 2,660 | 2,640 | 2,650 | 14,000 | 1,971.73 |
| 1985-11-15 | 2,640 | 2,650 | 2,600 | 2,640 | 28,000 | 1,964.29 |
| 1985-11-14 | 2,710 | 2,710 | 2,600 | 2,600 | 32,000 | 1,934.52 |
| 1985-11-13 | 2,710 | 2,710 | 2,680 | 2,700 | 31,000 | 2,008.93 |
| 1985-11-12 | 2,700 | 2,700 | 2,680 | 2,690 | 22,000 | 2,001.49 |
| 1985-11-11 | 2,710 | 2,710 | 2,700 | 2,700 | 69,000 | 2,008.93 |
| 1985-11-08 | 2,720 | 2,720 | 2,710 | 2,710 | 41,000 | 2,016.37 |
| 1985-11-07 | 2,790 | 2,790 | 2,700 | 2,700 | 41,000 | 2,008.93 |
| 1985-11-06 | 2,790 | 2,850 | 2,780 | 2,850 | 17,000 | 2,120.54 |
| 1985-11-05 | 2,780 | 2,790 | 2,760 | 2,790 | 19,000 | 2,075.89 |
| 1985-11-02 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 2,053.57 |
| 1985-11-01 | 2,780 | 2,780 | 2,750 | 2,780 | 22,000 | 2,068.45 |
| 1985-10-31 | 2,780 | 2,800 | 2,770 | 2,800 | 16,000 | 2,083.33 |
| 1985-10-30 | 2,870 | 2,870 | 2,750 | 2,750 | 45,000 | 2,046.13 |
| 1985-10-29 | 2,800 | 2,850 | 2,800 | 2,850 | 50,000 | 2,120.54 |
| 1985-10-28 | 2,770 | 2,790 | 2,710 | 2,780 | 48,000 | 2,068.45 |
| 1985-10-26 | 2,610 | 2,730 | 2,610 | 2,710 | 34,000 | 2,016.37 |
| 1985-10-25 | 2,550 | 2,570 | 2,550 | 2,550 | 95,000 | 1,897.32 |
| 1985-10-24 | 2,820 | 2,820 | 2,790 | 2,800 | 22,000 | 2,083.33 |
| 1985-10-23 | 2,900 | 2,900 | 2,850 | 2,850 | 45,000 | 2,120.54 |
| 1985-10-22 | 2,900 | 2,960 | 2,900 | 2,920 | 43,000 | 2,172.62 |
| 1985-10-21 | 2,900 | 2,940 | 2,890 | 2,940 | 34,000 | 2,187.50 |
| 1985-10-19 | 2,930 | 2,930 | 2,890 | 2,900 | 41,000 | 2,157.74 |
| 1985-10-18 | 2,950 | 2,990 | 2,920 | 2,920 | 14,000 | 2,172.62 |
| 1985-10-17 | 2,980 | 2,990 | 2,900 | 2,910 | 28,000 | 2,165.18 |
| 1985-10-16 | 3,000 | 3,000 | 2,970 | 2,990 | 41,000 | 2,224.70 |
| 1985-10-15 | 3,000 | 3,000 | 2,980 | 2,980 | 27,000 | 2,217.26 |
| 1985-10-14 | 2,940 | 3,000 | 2,940 | 3,000 | 16,000 | 2,232.14 |
| 1985-10-11 | 2,900 | 2,910 | 2,900 | 2,900 | 30,000 | 2,157.74 |
| 1985-10-09 | 2,900 | 2,920 | 2,890 | 2,900 | 43,000 | 2,157.74 |
| 1985-10-08 | 2,960 | 2,970 | 2,900 | 2,900 | 28,000 | 2,157.74 |
| 1985-10-07 | 3,020 | 3,020 | 2,960 | 2,960 | 40,000 | 2,202.38 |
| 1985-10-05 | 2,900 | 3,030 | 2,900 | 3,020 | 55,000 | 2,247.02 |
| 1985-10-04 | 2,880 | 2,930 | 2,870 | 2,910 | 19,000 | 2,165.18 |
| 1985-10-03 | 2,900 | 2,900 | 2,880 | 2,880 | 76,000 | 2,142.86 |
| 1985-10-02 | 2,900 | 2,920 | 2,880 | 2,890 | 63,000 | 2,150.30 |
| 1985-10-01 | 3,000 | 3,000 | 2,890 | 2,890 | 61,000 | 2,150.30 |
| 1985-09-30 | 3,080 | 3,080 | 3,030 | 3,030 | 44,000 | 2,254.46 |
| 1985-09-28 | 3,000 | 3,100 | 3,000 | 3,080 | 44,000 | 2,291.67 |
| 1985-09-26 | 3,400 | 3,400 | 3,290 | 3,300 | 42,000 | 2,455.36 |
| 1985-09-25 | 3,390 | 3,400 | 3,150 | 3,380 | 185,000 | 2,514.88 |
| 1985-09-24 | 3,390 | 3,450 | 3,350 | 3,400 | 155,000 | 2,529.76 |
| 1985-09-21 | 3,380 | 3,400 | 3,350 | 3,390 | 133,000 | 2,522.32 |
| 1985-09-20 | 3,300 | 3,390 | 3,240 | 3,380 | 47,000 | 2,514.88 |
| 1985-09-19 | 3,380 | 3,380 | 3,300 | 3,300 | 25,000 | 2,455.36 |
| 1985-09-18 | 3,400 | 3,410 | 3,380 | 3,380 | 32,000 | 2,514.88 |
| 1985-09-17 | 3,400 | 3,450 | 3,380 | 3,430 | 91,000 | 2,552.08 |
| 1985-09-13 | 3,200 | 3,330 | 3,200 | 3,330 | 53,000 | 2,477.68 |
| 1985-09-12 | 3,210 | 3,230 | 3,200 | 3,200 | 51,000 | 2,380.95 |
| 1985-09-11 | 3,160 | 3,220 | 3,160 | 3,200 | 28,000 | 2,380.95 |
| 1985-09-10 | 3,200 | 3,220 | 3,150 | 3,150 | 35,000 | 2,343.75 |
| 1985-09-09 | 3,250 | 3,260 | 3,180 | 3,180 | 193,000 | 2,366.07 |
| 1985-09-07 | 3,270 | 3,290 | 3,200 | 3,240 | 19,000 | 2,410.71 |
| 1985-09-06 | 3,250 | 3,300 | 3,250 | 3,250 | 32,000 | 2,418.15 |
| 1985-09-05 | 3,170 | 3,240 | 3,160 | 3,240 | 46,000 | 2,410.71 |
| 1985-09-04 | 3,130 | 3,200 | 3,110 | 3,160 | 48,000 | 2,351.19 |
| 1985-09-02 | 3,290 | 3,340 | 3,250 | 3,330 | 18,000 | 2,477.68 |
| 1985-08-31 | 3,230 | 3,260 | 3,230 | 3,260 | 8,000 | 2,425.60 |
| 1985-08-30 | 3,390 | 3,400 | 3,340 | 3,340 | 12,000 | 2,485.12 |
| 1985-08-29 | 3,300 | 3,400 | 3,260 | 3,400 | 14,000 | 2,529.76 |
| 1985-08-28 | 3,480 | 3,480 | 3,400 | 3,400 | 112,000 | 2,529.76 |
| 1985-08-27 | 3,450 | 3,500 | 3,430 | 3,500 | 53,000 | 2,604.17 |
| 1985-08-26 | 3,600 | 3,620 | 3,420 | 3,420 | 132,000 | 2,544.64 |
| 1985-08-24 | 3,600 | 3,750 | 3,590 | 3,650 | 340,000 | 2,715.77 |
| 1985-08-23 | 3,200 | 3,500 | 3,200 | 3,500 | 228,000 | 2,604.17 |
| 1985-08-22 | 3,070 | 3,160 | 3,070 | 3,160 | 10,000 | 2,351.19 |
| 1985-08-21 | 3,020 | 3,060 | 3,020 | 3,060 | 11,000 | 2,276.79 |
| 1985-08-20 | 3,000 | 3,040 | 3,000 | 3,020 | 27,000 | 2,247.02 |
| 1985-08-19 | 3,050 | 3,050 | 3,000 | 3,040 | 61,000 | 2,261.90 |
| 1985-08-17 | 3,090 | 3,090 | 3,050 | 3,060 | 20,000 | 2,276.79 |
| 1985-08-16 | 3,100 | 3,120 | 3,060 | 3,100 | 63,000 | 2,306.55 |
| 1985-08-15 | 3,150 | 3,160 | 3,100 | 3,120 | 46,000 | 2,321.43 |
| 1985-08-14 | 3,200 | 3,250 | 3,160 | 3,160 | 14,000 | 2,351.19 |
| 1985-08-13 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 2,380.95 |
| 1985-08-12 | 3,250 | 3,250 | 3,200 | 3,200 | 13,000 | 2,380.95 |
| 1985-08-09 | 3,200 | 3,250 | 3,180 | 3,250 | 24,000 | 2,418.15 |
| 1985-08-08 | 3,270 | 3,300 | 3,210 | 3,210 | 21,000 | 2,388.39 |
| 1985-08-07 | 3,260 | 3,270 | 3,240 | 3,260 | 37,000 | 2,425.60 |
| 1985-08-05 | 3,350 | 3,350 | 3,300 | 3,330 | 11,000 | 2,477.68 |
| 1985-08-03 | 3,450 | 3,450 | 3,390 | 3,400 | 22,000 | 2,529.76 |
| 1985-08-02 | 3,280 | 3,510 | 3,280 | 3,450 | 136,000 | 2,566.96 |
| 1985-08-01 | 3,250 | 3,300 | 3,200 | 3,270 | 52,000 | 2,433.04 |
| 1985-07-31 | 3,040 | 3,200 | 3,040 | 3,200 | 36,000 | 2,380.95 |
| 1985-07-30 | 3,100 | 3,110 | 3,090 | 3,090 | 31,000 | 2,299.11 |
| 1985-07-29 | 3,100 | 3,100 | 2,940 | 3,000 | 34,000 | 2,232.14 |
| 1985-07-27 | 3,050 | 3,050 | 3,000 | 3,050 | 17,000 | 2,269.35 |
| 1985-07-26 | 2,920 | 3,050 | 2,900 | 3,050 | 68,000 | 2,269.35 |
| 1985-07-25 | 2,910 | 2,990 | 2,910 | 2,920 | 51,000 | 2,172.62 |
| 1985-07-24 | 3,000 | 3,000 | 2,950 | 2,950 | 97,000 | 2,194.94 |
| 1985-07-23 | 3,010 | 3,030 | 3,000 | 3,010 | 56,000 | 2,239.58 |
| 1985-07-22 | 3,100 | 3,150 | 3,050 | 3,050 | 47,000 | 2,269.35 |
| 1985-07-20 | 3,100 | 3,150 | 3,060 | 3,150 | 19,000 | 2,343.75 |
| 1985-07-19 | 3,100 | 3,110 | 3,100 | 3,110 | 20,000 | 2,313.99 |
| 1985-07-18 | 3,300 | 3,390 | 3,280 | 3,280 | 62,000 | 2,440.48 |
| 1985-07-17 | 3,100 | 3,280 | 3,100 | 3,280 | 38,000 | 2,440.48 |
| 1985-07-16 | 2,900 | 3,100 | 2,890 | 3,100 | 52,000 | 2,306.55 |
| 1985-07-15 | 3,050 | 3,050 | 2,930 | 2,930 | 31,000 | 2,180.06 |
| 1985-07-12 | 3,140 | 3,150 | 3,050 | 3,050 | 56,000 | 2,269.35 |
| 1985-07-11 | 3,220 | 3,220 | 3,200 | 3,210 | 25,000 | 2,388.39 |
| 1985-07-10 | 3,330 | 3,330 | 3,260 | 3,270 | 44,000 | 2,433.04 |
| 1985-07-09 | 3,330 | 3,380 | 3,330 | 3,380 | 27,000 | 2,514.88 |
| 1985-07-08 | 3,510 | 3,530 | 3,450 | 3,450 | 40,000 | 2,566.96 |
| 1985-07-06 | 3,510 | 3,540 | 3,510 | 3,540 | 15,000 | 2,633.93 |
| 1985-07-05 | 3,550 | 3,550 | 3,450 | 3,450 | 26,000 | 2,566.96 |
| 1985-07-04 | 3,670 | 3,750 | 3,550 | 3,600 | 44,000 | 2,678.57 |
| 1985-07-03 | 3,560 | 3,650 | 3,550 | 3,650 | 69,000 | 2,715.77 |
| 1985-07-02 | 3,500 | 3,510 | 3,490 | 3,510 | 41,000 | 2,611.61 |
| 1985-07-01 | 3,430 | 3,490 | 3,430 | 3,490 | 14,000 | 2,596.73 |
| 1985-06-29 | 3,480 | 3,480 | 3,430 | 3,430 | 30,000 | 2,552.08 |
| 1985-06-28 | 3,430 | 3,430 | 3,420 | 3,420 | 18,000 | 2,544.64 |
| 1985-06-27 | 3,450 | 3,450 | 3,400 | 3,420 | 12,000 | 2,544.64 |
| 1985-06-26 | 3,440 | 3,500 | 3,440 | 3,450 | 46,000 | 2,566.96 |
| 1985-06-25 | 3,420 | 3,450 | 3,400 | 3,450 | 56,000 | 2,566.96 |
| 1985-06-24 | 3,320 | 3,500 | 3,320 | 3,400 | 39,000 | 2,529.76 |
| 1985-06-22 | 3,180 | 3,310 | 3,180 | 3,310 | 17,000 | 2,462.80 |
| 1985-06-21 | 3,200 | 3,300 | 3,200 | 3,200 | 97,000 | 2,380.95 |
| 1985-06-20 | 3,220 | 3,300 | 3,200 | 3,230 | 66,000 | 2,403.27 |
| 1985-06-19 | 3,420 | 3,420 | 3,200 | 3,200 | 75,000 | 2,380.95 |
| 1985-06-18 | 3,480 | 3,480 | 3,400 | 3,450 | 46,000 | 2,566.96 |
| 1985-06-17 | 3,600 | 3,600 | 3,490 | 3,490 | 69,000 | 2,596.73 |
| 1985-06-14 | 3,400 | 3,530 | 3,400 | 3,500 | 32,000 | 2,604.17 |
| 1985-06-13 | 3,420 | 3,430 | 3,400 | 3,400 | 19,000 | 2,529.76 |
| 1985-06-12 | 3,350 | 3,440 | 3,300 | 3,400 | 21,000 | 2,529.76 |
| 1985-06-11 | 3,290 | 3,320 | 3,260 | 3,320 | 11,000 | 2,470.24 |
| 1985-06-10 | 3,290 | 3,300 | 3,260 | 3,260 | 15,000 | 2,425.60 |
| 1985-06-07 | 3,440 | 3,450 | 3,290 | 3,290 | 38,000 | 2,447.92 |
| 1985-06-06 | 3,330 | 3,390 | 3,330 | 3,390 | 9,000 | 2,522.32 |
| 1985-06-05 | 3,230 | 3,330 | 3,230 | 3,330 | 25,000 | 2,477.68 |
| 1985-06-04 | 3,210 | 3,270 | 3,200 | 3,220 | 16,000 | 2,395.83 |
| 1985-06-03 | 3,370 | 3,370 | 3,200 | 3,200 | 13,000 | 2,380.95 |
| 1985-06-01 | 3,420 | 3,430 | 3,380 | 3,380 | 10,000 | 2,514.88 |
| 1985-05-31 | 3,410 | 3,450 | 3,410 | 3,450 | 33,000 | 2,566.96 |
| 1985-05-30 | 3,600 | 3,650 | 3,460 | 3,460 | 37,000 | 2,574.40 |
| 1985-05-28 | 3,660 | 3,790 | 3,660 | 3,700 | 33,000 | 2,752.98 |
| 1985-05-27 | 3,670 | 3,700 | 3,660 | 3,700 | 9,000 | 2,752.98 |
| 1985-05-25 | 3,650 | 3,700 | 3,650 | 3,660 | 7,000 | 2,723.21 |
| 1985-05-24 | 3,660 | 3,770 | 3,640 | 3,650 | 60,000 | 2,715.77 |
| 1985-05-23 | 3,550 | 3,740 | 3,550 | 3,690 | 24,000 | 2,745.54 |
| 1985-05-22 | 3,500 | 3,510 | 3,480 | 3,500 | 6,000 | 2,604.17 |
| 1985-05-21 | 3,520 | 3,550 | 3,500 | 3,500 | 13,000 | 2,604.17 |
| 1985-05-20 | 3,460 | 3,570 | 3,460 | 3,510 | 9,000 | 2,611.61 |
| 1985-05-18 | 3,450 | 3,450 | 3,400 | 3,450 | 12,000 | 2,566.96 |
| 1985-05-17 | 3,380 | 3,450 | 3,370 | 3,440 | 27,000 | 2,559.52 |
| 1985-05-16 | 3,400 | 3,410 | 3,380 | 3,380 | 18,000 | 2,514.88 |
| 1985-05-15 | 3,460 | 3,460 | 3,410 | 3,410 | 20,000 | 2,537.20 |
| 1985-05-14 | 3,560 | 3,560 | 3,510 | 3,510 | 14,000 | 2,611.61 |
| 1985-05-13 | 3,550 | 3,560 | 3,540 | 3,540 | 15,000 | 2,633.93 |
| 1985-05-10 | 3,590 | 3,600 | 3,490 | 3,540 | 26,000 | 2,633.93 |
| 1985-05-09 | 3,640 | 3,640 | 3,600 | 3,600 | 27,000 | 2,678.57 |
| 1985-05-08 | 3,660 | 3,660 | 3,500 | 3,500 | 33,000 | 2,604.17 |
| 1985-05-07 | 3,700 | 3,700 | 3,700 | 3,700 | 10,000 | 2,752.98 |
| 1985-05-04 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 2,901.79 |
| 1985-05-02 | 3,920 | 3,940 | 3,890 | 3,890 | 52,000 | 2,894.35 |
| 1985-05-01 | 3,830 | 3,950 | 3,790 | 3,950 | 52,000 | 2,938.99 |
| 1985-04-30 | 3,700 | 3,860 | 3,700 | 3,860 | 42,000 | 2,872.02 |
| 1985-04-27 | 3,550 | 3,670 | 3,550 | 3,670 | 16,000 | 2,730.65 |
| 1985-04-26 | 3,400 | 3,550 | 3,350 | 3,530 | 21,000 | 2,626.49 |
| 1985-04-25 | 3,360 | 3,450 | 3,340 | 3,400 | 21,000 | 2,529.76 |
| 1985-04-24 | 3,300 | 3,350 | 3,300 | 3,350 | 32,000 | 2,492.56 |
| 1985-04-23 | 3,310 | 3,340 | 3,300 | 3,300 | 28,000 | 2,455.36 |
| 1985-04-22 | 3,370 | 3,370 | 3,300 | 3,300 | 37,000 | 2,455.36 |
| 1985-04-19 | 3,180 | 3,250 | 3,180 | 3,250 | 27,000 | 2,418.15 |
| 1985-04-18 | 3,510 | 3,520 | 3,260 | 3,260 | 37,000 | 2,425.60 |
| 1985-04-17 | 3,500 | 3,520 | 3,500 | 3,520 | 30,000 | 2,619.05 |
| 1985-04-16 | 3,850 | 3,850 | 3,750 | 3,750 | 35,000 | 2,790.18 |
| 1985-04-15 | 3,860 | 3,860 | 3,850 | 3,850 | 9,000 | 2,864.58 |
| 1985-04-12 | 3,940 | 3,940 | 3,850 | 3,860 | 28,000 | 2,872.02 |
| 1985-04-11 | 3,920 | 3,950 | 3,850 | 3,950 | 24,000 | 2,938.99 |
| 1985-04-10 | 3,900 | 3,950 | 3,900 | 3,950 | 18,000 | 2,938.99 |
| 1985-04-09 | 4,000 | 4,000 | 3,900 | 3,900 | 35,000 | 2,901.79 |
| 1985-04-08 | 3,990 | 4,040 | 3,950 | 3,950 | 12,000 | 2,938.99 |
| 1985-04-06 | 3,920 | 4,000 | 3,900 | 4,000 | 6,000 | 2,976.19 |
| 1985-04-05 | 3,900 | 3,930 | 3,900 | 3,920 | 18,000 | 2,916.67 |
| 1985-04-04 | 3,950 | 4,000 | 3,900 | 3,900 | 22,000 | 2,901.79 |
| 1985-04-03 | 4,080 | 4,100 | 4,000 | 4,000 | 48,000 | 2,976.19 |
| 1985-04-02 | 4,140 | 4,140 | 4,050 | 4,090 | 7,000 | 3,043.15 |
| 1985-04-01 | 4,200 | 4,210 | 4,150 | 4,150 | 9,000 | 3,087.80 |
| 1985-03-30 | 4,150 | 4,200 | 4,150 | 4,200 | 13,000 | 3,125 |
| 1985-03-29 | 4,280 | 4,280 | 4,200 | 4,200 | 33,000 | 3,125 |
| 1985-03-28 | 4,210 | 4,280 | 4,200 | 4,200 | 17,000 | 3,125 |
| 1985-03-27 | 4,230 | 4,260 | 4,170 | 4,170 | 114,000 | 3,102.68 |
| 1985-03-26 | 5,000 | 5,100 | 4,800 | 5,100 | 194,000 | 3,035.71 |
| 1985-03-25 | 4,890 | 5,100 | 4,850 | 5,100 | 167,000 | 3,035.71 |
| 1985-03-23 | 4,860 | 4,900 | 4,780 | 4,900 | 49,000 | 2,916.67 |
| 1985-03-22 | 4,900 | 4,900 | 4,850 | 4,860 | 26,000 | 2,892.86 |
| 1985-03-20 | 4,820 | 4,900 | 4,820 | 4,890 | 26,000 | 2,910.71 |
| 1985-03-19 | 4,750 | 4,800 | 4,750 | 4,800 | 50,000 | 2,857.14 |
| 1985-03-18 | 4,850 | 4,850 | 4,750 | 4,750 | 86,000 | 2,827.38 |
| 1985-03-16 | 4,890 | 4,900 | 4,850 | 4,900 | 15,000 | 2,916.67 |
| 1985-03-15 | 4,900 | 5,000 | 4,900 | 4,940 | 28,000 | 2,940.48 |
| 1985-03-14 | 4,990 | 5,040 | 4,960 | 5,040 | 33,000 | 3,000 |
| 1985-03-13 | 5,010 | 5,050 | 5,000 | 5,000 | 46,000 | 2,976.19 |
| 1985-03-12 | 4,990 | 5,090 | 4,980 | 5,090 | 59,000 | 3,029.76 |
| 1985-03-11 | 5,000 | 5,080 | 4,990 | 4,990 | 32,000 | 2,970.24 |
| 1985-03-08 | 5,050 | 5,050 | 5,000 | 5,000 | 29,000 | 2,976.19 |
| 1985-03-07 | 5,050 | 5,090 | 5,050 | 5,090 | 32,000 | 3,029.76 |
| 1985-03-06 | 5,000 | 5,100 | 5,000 | 5,100 | 25,000 | 3,035.71 |
| 1985-03-05 | 5,100 | 5,100 | 5,000 | 5,000 | 40,000 | 2,976.19 |
| 1985-03-04 | 5,120 | 5,170 | 5,100 | 5,100 | 63,000 | 3,035.71 |
| 1985-03-02 | 5,090 | 5,110 | 5,080 | 5,100 | 25,000 | 3,035.71 |
| 1985-03-01 | 5,040 | 5,100 | 5,030 | 5,030 | 43,000 | 2,994.05 |
| 1985-02-28 | 5,000 | 5,000 | 4,910 | 4,990 | 28,000 | 2,970.24 |
| 1985-02-27 | 5,180 | 5,180 | 5,000 | 5,100 | 32,000 | 3,035.71 |
| 1985-02-26 | 5,220 | 5,220 | 5,080 | 5,190 | 56,000 | 3,089.29 |
| 1985-02-25 | 5,060 | 5,250 | 5,050 | 5,110 | 90,000 | 3,041.67 |
| 1985-02-23 | 4,980 | 5,050 | 4,980 | 5,000 | 15,000 | 2,976.19 |
| 1985-02-22 | 4,990 | 5,150 | 4,930 | 4,980 | 117,000 | 2,964.29 |
| 1985-02-21 | 5,000 | 5,000 | 4,870 | 4,910 | 47,000 | 2,922.62 |
| 1985-02-20 | 4,870 | 4,900 | 4,800 | 4,800 | 32,000 | 2,857.14 |
| 1985-02-19 | 4,800 | 4,940 | 4,760 | 4,920 | 37,000 | 2,928.57 |
| 1985-02-18 | 4,910 | 4,910 | 4,740 | 4,750 | 18,000 | 2,827.38 |
| 1985-02-16 | 4,920 | 4,970 | 4,910 | 4,910 | 11,000 | 2,922.62 |
| 1985-02-15 | 4,990 | 5,000 | 4,850 | 4,920 | 21,000 | 2,928.57 |
| 1985-02-14 | 4,940 | 5,010 | 4,940 | 5,000 | 27,000 | 2,976.19 |
| 1985-02-13 | 4,950 | 5,050 | 4,910 | 4,960 | 20,000 | 2,952.38 |
| 1985-02-12 | 5,300 | 5,300 | 5,000 | 5,010 | 79,000 | 2,982.14 |
| 1985-02-08 | 4,750 | 5,100 | 4,750 | 5,100 | 123,000 | 3,035.71 |
| 1985-02-07 | 4,790 | 4,790 | 4,600 | 4,600 | 38,000 | 2,738.10 |
| 1985-02-06 | 4,700 | 4,790 | 4,670 | 4,700 | 42,000 | 2,797.62 |
| 1985-02-05 | 4,770 | 4,780 | 4,600 | 4,600 | 35,000 | 2,738.10 |
| 1985-02-04 | 4,750 | 4,830 | 4,750 | 4,760 | 48,000 | 2,833.33 |
| 1985-02-02 | 4,840 | 4,850 | 4,750 | 4,750 | 27,000 | 2,827.38 |
| 1985-02-01 | 4,900 | 4,920 | 4,720 | 4,750 | 75,000 | 2,827.38 |
| 1985-01-31 | 5,050 | 5,070 | 4,950 | 5,010 | 65,000 | 2,982.14 |
| 1985-01-30 | 5,200 | 5,260 | 5,000 | 5,050 | 308,000 | 3,005.95 |
| 1985-01-29 | 5,050 | 5,210 | 4,990 | 5,200 | 209,000 | 3,095.24 |
| 1985-01-28 | 5,140 | 5,150 | 4,980 | 5,010 | 45,000 | 2,982.14 |
| 1985-01-26 | 4,850 | 5,200 | 4,850 | 5,200 | 74,000 | 3,095.24 |
| 1985-01-25 | 4,880 | 4,910 | 4,780 | 4,850 | 27,000 | 2,886.90 |
| 1985-01-24 | 4,810 | 4,830 | 4,780 | 4,830 | 34,000 | 2,875 |
| 1985-01-23 | 4,850 | 4,860 | 4,790 | 4,800 | 23,000 | 2,857.14 |
| 1985-01-22 | 4,860 | 4,910 | 4,810 | 4,820 | 26,000 | 2,869.05 |
| 1985-01-21 | 4,930 | 5,050 | 4,810 | 4,810 | 35,000 | 2,863.10 |
| 1985-01-19 | 5,010 | 5,010 | 4,880 | 4,880 | 20,000 | 2,904.76 |
| 1985-01-18 | 5,160 | 5,160 | 5,000 | 5,000 | 41,000 | 2,976.19 |
| 1985-01-17 | 5,000 | 5,180 | 4,950 | 5,180 | 41,000 | 3,083.33 |
| 1985-01-16 | 5,250 | 5,350 | 5,050 | 5,060 | 165,000 | 3,011.90 |
| 1985-01-14 | 4,990 | 5,150 | 4,950 | 5,150 | 63,000 | 3,065.48 |
| 1985-01-11 | 4,850 | 5,050 | 4,840 | 4,900 | 223,000 | 2,916.67 |
| 1985-01-10 | 4,770 | 4,850 | 4,770 | 4,850 | 109,000 | 2,886.90 |
| 1985-01-09 | 4,870 | 4,870 | 4,760 | 4,780 | 206,000 | 2,845.24 |
| 1985-01-08 | 4,770 | 4,770 | 4,770 | 4,770 | 143,000 | 2,839.29 |
| 1985-01-07 | 4,260 | 4,350 | 4,260 | 4,270 | 55,000 | 2,541.67 |
| 1985-01-05 | 4,340 | 4,340 | 4,250 | 4,250 | 23,000 | 2,529.76 |
| 1985-01-04 | 4,300 | 4,350 | 4,300 | 4,300 | 35,000 | 2,559.52 |
分割・併合履歴 ： [1989-03-28]1株→1.12株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-09-26]1株→1.15株 [1983-09-27]1株→1.2株
