5201 AGC(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 | 930 | 951 | 930 | 945 | 3,855,000 | 4,500 |
| 1985-12-27 | 890 | 930 | 890 | 925 | 3,125,000 | 4,404.76 |
| 1985-12-26 | 894 | 895 | 880 | 895 | 143,000 | 4,261.90 |
| 1985-12-25 | 888 | 898 | 888 | 888 | 435,000 | 4,228.57 |
| 1985-12-24 | 890 | 894 | 885 | 888 | 295,000 | 4,228.57 |
| 1985-12-23 | 880 | 895 | 880 | 890 | 295,000 | 4,238.10 |
| 1985-12-21 | 885 | 885 | 876 | 880 | 146,000 | 4,190.48 |
| 1985-12-20 | 899 | 900 | 890 | 890 | 1,857,000 | 4,238.10 |
| 1985-12-19 | 892 | 900 | 890 | 899 | 899,000 | 4,280.95 |
| 1985-12-18 | 891 | 891 | 888 | 890 | 385,000 | 4,238.10 |
| 1985-12-17 | 890 | 892 | 888 | 891 | 371,000 | 4,242.86 |
| 1985-12-16 | 888 | 890 | 885 | 888 | 274,000 | 4,228.57 |
| 1985-12-13 | 890 | 890 | 885 | 889 | 546,000 | 4,233.33 |
| 1985-12-12 | 900 | 900 | 877 | 880 | 985,000 | 4,190.48 |
| 1985-12-11 | 880 | 898 | 880 | 891 | 1,076,000 | 4,242.86 |
| 1985-12-10 | 876 | 880 | 872 | 872 | 236,000 | 4,152.38 |
| 1985-12-09 | 879 | 880 | 867 | 870 | 99,000 | 4,142.86 |
| 1985-12-07 | 874 | 884 | 870 | 884 | 99,000 | 4,209.52 |
| 1985-12-06 | 884 | 895 | 880 | 884 | 896,000 | 4,209.52 |
| 1985-12-05 | 873 | 885 | 866 | 884 | 819,000 | 4,209.52 |
| 1985-12-04 | 865 | 865 | 860 | 863 | 182,000 | 4,109.52 |
| 1985-12-03 | 872 | 874 | 860 | 860 | 121,000 | 4,095.24 |
| 1985-12-02 | 878 | 878 | 871 | 871 | 104,000 | 4,147.62 |
| 1985-11-30 | 875 | 875 | 868 | 868 | 151,000 | 4,133.33 |
| 1985-11-29 | 870 | 877 | 867 | 870 | 203,000 | 4,142.86 |
| 1985-11-28 | 870 | 885 | 870 | 871 | 806,000 | 4,147.62 |
| 1985-11-27 | 867 | 870 | 865 | 865 | 276,000 | 4,119.05 |
| 1985-11-26 | 859 | 870 | 859 | 860 | 148,000 | 4,095.24 |
| 1985-11-25 | 877 | 877 | 867 | 869 | 378,000 | 4,138.10 |
| 1985-11-22 | 870 | 883 | 865 | 877 | 1,408,000 | 4,176.19 |
| 1985-11-21 | 865 | 870 | 865 | 868 | 473,000 | 4,133.33 |
| 1985-11-20 | 853 | 860 | 853 | 860 | 104,000 | 4,095.24 |
| 1985-11-19 | 860 | 860 | 856 | 856 | 394,000 | 4,076.19 |
| 1985-11-18 | 863 | 863 | 855 | 860 | 225,000 | 4,095.24 |
| 1985-11-16 | 863 | 864 | 853 | 853 | 136,000 | 4,061.90 |
| 1985-11-15 | 855 | 863 | 850 | 863 | 83,000 | 4,109.52 |
| 1985-11-14 | 852 | 864 | 852 | 855 | 216,000 | 4,071.43 |
| 1985-11-13 | 851 | 860 | 850 | 860 | 546,000 | 4,095.24 |
| 1985-11-12 | 856 | 865 | 851 | 852 | 217,000 | 4,057.14 |
| 1985-11-11 | 865 | 865 | 850 | 855 | 363,000 | 4,071.43 |
| 1985-11-08 | 865 | 865 | 855 | 855 | 320,000 | 4,071.43 |
| 1985-11-07 | 865 | 865 | 865 | 865 | 170,000 | 4,119.05 |
| 1985-11-06 | 859 | 869 | 854 | 865 | 530,000 | 4,119.05 |
| 1985-11-05 | 870 | 870 | 855 | 869 | 244,000 | 4,138.10 |
| 1985-11-02 | 855 | 861 | 855 | 861 | 66,000 | 4,100 |
| 1985-11-01 | 863 | 865 | 859 | 864 | 199,000 | 4,114.29 |
| 1985-10-31 | 870 | 872 | 868 | 868 | 298,000 | 4,133.33 |
| 1985-10-30 | 870 | 875 | 867 | 874 | 599,000 | 4,161.90 |
| 1985-10-29 | 870 | 870 | 862 | 870 | 686,000 | 4,142.86 |
| 1985-10-28 | 859 | 865 | 855 | 860 | 276,000 | 4,095.24 |
| 1985-10-26 | 849 | 858 | 846 | 850 | 63,000 | 4,047.62 |
| 1985-10-25 | 855 | 875 | 850 | 859 | 973,000 | 4,090.48 |
| 1985-10-24 | 850 | 851 | 835 | 851 | 115,000 | 4,052.38 |
| 1985-10-23 | 853 | 853 | 849 | 852 | 238,000 | 4,057.14 |
| 1985-10-22 | 840 | 855 | 840 | 846 | 177,000 | 4,028.57 |
| 1985-10-21 | 840 | 844 | 840 | 840 | 76,000 | 4,000 |
| 1985-10-19 | 841 | 843 | 840 | 840 | 123,000 | 4,000 |
| 1985-10-18 | 850 | 850 | 841 | 841 | 213,000 | 4,004.76 |
| 1985-10-17 | 860 | 860 | 845 | 850 | 497,000 | 4,047.62 |
| 1985-10-16 | 855 | 865 | 850 | 854 | 1,301,000 | 4,066.67 |
| 1985-10-15 | 840 | 855 | 830 | 855 | 436,000 | 4,071.43 |
| 1985-10-14 | 848 | 848 | 825 | 840 | 492,000 | 4,000 |
| 1985-10-11 | 822 | 850 | 815 | 850 | 1,089,000 | 4,047.62 |
| 1985-10-09 | 800 | 815 | 800 | 810 | 450,000 | 3,857.14 |
| 1985-10-08 | 794 | 810 | 794 | 800 | 406,000 | 3,809.52 |
| 1985-10-07 | 789 | 799 | 786 | 793 | 286,000 | 3,776.19 |
| 1985-10-05 | 788 | 790 | 785 | 787 | 82,000 | 3,747.62 |
| 1985-10-04 | 791 | 791 | 788 | 790 | 201,000 | 3,761.90 |
| 1985-10-03 | 785 | 791 | 783 | 791 | 1,365,000 | 3,766.67 |
| 1985-10-02 | 790 | 791 | 781 | 785 | 561,000 | 3,738.10 |
| 1985-10-01 | 789 | 789 | 781 | 786 | 509,000 | 3,742.86 |
| 1985-09-30 | 797 | 800 | 781 | 785 | 202,000 | 3,738.10 |
| 1985-09-28 | 791 | 797 | 791 | 791 | 58,000 | 3,766.67 |
| 1985-09-27 | 795 | 798 | 785 | 795 | 702,000 | 3,785.71 |
| 1985-09-26 | 800 | 801 | 788 | 796 | 573,000 | 3,790.48 |
| 1985-09-25 | 800 | 810 | 795 | 795 | 721,000 | 3,785.71 |
| 1985-09-24 | 795 | 809 | 793 | 793 | 324,000 | 3,776.19 |
| 1985-09-21 | 790 | 791 | 788 | 788 | 206,000 | 3,752.38 |
| 1985-09-20 | 799 | 799 | 790 | 790 | 550,000 | 3,761.90 |
| 1985-09-19 | 799 | 800 | 790 | 800 | 204,000 | 3,809.52 |
| 1985-09-18 | 808 | 808 | 798 | 799 | 315,000 | 3,804.76 |
| 1985-09-17 | 810 | 810 | 804 | 805 | 283,000 | 3,833.33 |
| 1985-09-13 | 809 | 809 | 800 | 803 | 50,000 | 3,823.81 |
| 1985-09-12 | 814 | 814 | 800 | 800 | 1,240,000 | 3,809.52 |
| 1985-09-11 | 795 | 820 | 790 | 815 | 1,331,000 | 3,880.95 |
| 1985-09-10 | 780 | 790 | 779 | 785 | 361,000 | 3,738.10 |
| 1985-09-09 | 779 | 780 | 770 | 779 | 443,000 | 3,709.52 |
| 1985-09-07 | 766 | 779 | 766 | 769 | 387,000 | 3,661.90 |
| 1985-09-06 | 785 | 785 | 771 | 779 | 298,000 | 3,709.52 |
| 1985-09-05 | 786 | 789 | 785 | 785 | 314,000 | 3,738.10 |
| 1985-09-04 | 790 | 790 | 788 | 790 | 291,000 | 3,761.90 |
| 1985-09-03 | 790 | 799 | 787 | 790 | 642,000 | 3,761.90 |
| 1985-09-02 | 790 | 795 | 785 | 790 | 302,000 | 3,761.90 |
| 1985-08-31 | 799 | 799 | 790 | 790 | 229,000 | 3,761.90 |
| 1985-08-30 | 803 | 803 | 798 | 799 | 488,000 | 3,804.76 |
| 1985-08-29 | 809 | 810 | 805 | 805 | 470,000 | 3,833.33 |
| 1985-08-28 | 813 | 819 | 806 | 808 | 887,000 | 3,847.62 |
| 1985-08-27 | 810 | 810 | 808 | 810 | 115,000 | 3,857.14 |
| 1985-08-26 | 811 | 815 | 811 | 811 | 641,000 | 3,861.90 |
| 1985-08-24 | 809 | 811 | 809 | 811 | 100,000 | 3,861.90 |
| 1985-08-23 | 806 | 810 | 806 | 809 | 81,000 | 3,852.38 |
| 1985-08-22 | 811 | 815 | 810 | 810 | 194,000 | 3,857.14 |
| 1985-08-21 | 819 | 819 | 811 | 815 | 376,000 | 3,880.95 |
| 1985-08-20 | 816 | 820 | 810 | 818 | 855,000 | 3,895.24 |
| 1985-08-19 | 821 | 821 | 815 | 820 | 227,000 | 3,904.76 |
| 1985-08-17 | 811 | 820 | 811 | 817 | 151,000 | 3,890.48 |
| 1985-08-16 | 810 | 812 | 807 | 807 | 1,564,000 | 3,842.86 |
| 1985-08-15 | 810 | 820 | 806 | 806 | 574,000 | 3,838.10 |
| 1985-08-14 | 810 | 820 | 806 | 810 | 481,000 | 3,857.14 |
| 1985-08-13 | 809 | 810 | 800 | 810 | 243,000 | 3,857.14 |
| 1985-08-12 | 811 | 821 | 811 | 819 | 218,000 | 3,900 |
| 1985-08-09 | 821 | 821 | 820 | 820 | 144,000 | 3,904.76 |
| 1985-08-08 | 823 | 823 | 820 | 821 | 119,000 | 3,909.52 |
| 1985-08-07 | 826 | 826 | 820 | 825 | 96,000 | 3,928.57 |
| 1985-08-06 | 823 | 824 | 820 | 820 | 261,000 | 3,904.76 |
| 1985-08-05 | 827 | 827 | 823 | 823 | 81,000 | 3,919.05 |
| 1985-08-03 | 820 | 823 | 820 | 823 | 150,000 | 3,919.05 |
| 1985-08-02 | 822 | 823 | 818 | 820 | 266,000 | 3,904.76 |
| 1985-08-01 | 814 | 825 | 810 | 822 | 491,000 | 3,914.29 |
| 1985-07-31 | 801 | 815 | 801 | 807 | 266,000 | 3,842.86 |
| 1985-07-30 | 820 | 820 | 800 | 805 | 259,000 | 3,833.33 |
| 1985-07-29 | 839 | 839 | 825 | 826 | 580,000 | 3,933.33 |
| 1985-07-27 | 840 | 840 | 826 | 831 | 270,000 | 3,957.14 |
| 1985-07-26 | 845 | 855 | 839 | 844 | 436,000 | 4,019.05 |
| 1985-07-25 | 855 | 860 | 841 | 841 | 418,000 | 4,004.76 |
| 1985-07-24 | 855 | 865 | 850 | 860 | 716,000 | 4,095.24 |
| 1985-07-23 | 861 | 869 | 850 | 869 | 665,000 | 4,138.10 |
| 1985-07-22 | 875 | 880 | 865 | 869 | 545,000 | 4,138.10 |
| 1985-07-20 | 870 | 880 | 860 | 880 | 949,000 | 4,190.48 |
| 1985-07-19 | 857 | 880 | 856 | 880 | 473,000 | 4,190.48 |
| 1985-07-18 | 843 | 860 | 830 | 860 | 703,000 | 4,095.24 |
| 1985-07-17 | 840 | 850 | 835 | 835 | 236,000 | 3,976.19 |
| 1985-07-16 | 821 | 833 | 820 | 828 | 321,000 | 3,942.86 |
| 1985-07-15 | 840 | 850 | 816 | 819 | 324,000 | 3,900 |
| 1985-07-12 | 870 | 871 | 850 | 850 | 402,000 | 4,047.62 |
| 1985-07-11 | 865 | 870 | 861 | 870 | 260,000 | 4,142.86 |
| 1985-07-10 | 880 | 881 | 870 | 875 | 328,000 | 4,166.67 |
| 1985-07-09 | 880 | 885 | 878 | 880 | 446,000 | 4,190.48 |
| 1985-07-08 | 893 | 893 | 880 | 883 | 468,000 | 4,204.76 |
| 1985-07-06 | 880 | 889 | 880 | 883 | 184,000 | 4,204.76 |
| 1985-07-05 | 885 | 885 | 878 | 881 | 349,000 | 4,195.24 |
| 1985-07-04 | 885 | 887 | 874 | 883 | 821,000 | 4,204.76 |
| 1985-07-03 | 885 | 888 | 880 | 885 | 170,000 | 4,214.29 |
| 1985-07-02 | 889 | 889 | 881 | 888 | 186,000 | 4,228.57 |
| 1985-07-01 | 894 | 895 | 884 | 884 | 121,000 | 4,209.52 |
| 1985-06-29 | 894 | 894 | 885 | 894 | 212,000 | 4,257.14 |
| 1985-06-28 | 865 | 885 | 865 | 884 | 247,000 | 4,209.52 |
| 1985-06-27 | 880 | 880 | 866 | 870 | 81,000 | 4,142.86 |
| 1985-06-26 | 867 | 890 | 867 | 881 | 344,000 | 4,195.24 |
| 1985-06-25 | 865 | 877 | 865 | 866 | 208,000 | 4,123.81 |
| 1985-06-24 | 869 | 880 | 865 | 865 | 328,000 | 4,119.05 |
| 1985-06-22 | 860 | 870 | 860 | 868 | 163,000 | 4,133.33 |
| 1985-06-21 | 870 | 870 | 867 | 870 | 427,000 | 4,142.86 |
| 1985-06-20 | 875 | 880 | 867 | 867 | 411,000 | 4,128.57 |
| 1985-06-19 | 880 | 900 | 875 | 875 | 572,000 | 4,166.67 |
| 1985-06-18 | 880 | 880 | 875 | 880 | 132,000 | 4,190.48 |
| 1985-06-17 | 871 | 880 | 871 | 875 | 169,000 | 4,166.67 |
| 1985-06-15 | 880 | 883 | 880 | 880 | 121,000 | 4,190.48 |
| 1985-06-14 | 888 | 888 | 880 | 888 | 141,000 | 4,228.57 |
| 1985-06-13 | 890 | 899 | 885 | 898 | 260,000 | 4,276.19 |
| 1985-06-12 | 880 | 910 | 880 | 910 | 415,000 | 4,333.33 |
| 1985-06-11 | 875 | 885 | 875 | 885 | 292,000 | 4,214.29 |
| 1985-06-10 | 870 | 878 | 862 | 875 | 282,000 | 4,166.67 |
| 1985-06-07 | 870 | 870 | 856 | 870 | 275,000 | 4,142.86 |
| 1985-06-06 | 874 | 878 | 870 | 878 | 383,000 | 4,180.95 |
| 1985-06-05 | 875 | 875 | 872 | 875 | 300,000 | 4,166.67 |
| 1985-06-04 | 859 | 880 | 856 | 880 | 572,000 | 4,190.48 |
| 1985-06-03 | 870 | 870 | 861 | 861 | 431,000 | 4,100 |
| 1985-06-01 | 879 | 880 | 873 | 873 | 170,000 | 4,157.14 |
| 1985-05-31 | 880 | 887 | 879 | 879 | 131,000 | 4,185.71 |
| 1985-05-30 | 880 | 889 | 880 | 887 | 170,000 | 4,223.81 |
| 1985-05-29 | 879 | 882 | 877 | 879 | 313,000 | 4,185.71 |
| 1985-05-28 | 874 | 878 | 874 | 875 | 181,000 | 4,166.67 |
| 1985-05-27 | 870 | 878 | 867 | 878 | 509,000 | 4,180.95 |
| 1985-05-25 | 870 | 875 | 865 | 872 | 227,000 | 4,152.38 |
| 1985-05-24 | 870 | 880 | 865 | 865 | 403,000 | 4,119.05 |
| 1985-05-23 | 874 | 880 | 873 | 878 | 119,000 | 4,180.95 |
| 1985-05-22 | 878 | 890 | 877 | 877 | 454,000 | 4,176.19 |
| 1985-05-21 | 880 | 885 | 875 | 877 | 545,000 | 4,176.19 |
| 1985-05-20 | 875 | 875 | 870 | 875 | 486,000 | 4,166.67 |
| 1985-05-18 | 875 | 877 | 869 | 869 | 276,000 | 4,138.10 |
| 1985-05-17 | 875 | 876 | 870 | 870 | 357,000 | 4,142.86 |
| 1985-05-16 | 880 | 880 | 871 | 875 | 477,000 | 4,166.67 |
| 1985-05-15 | 885 | 888 | 875 | 875 | 106,000 | 4,166.67 |
| 1985-05-14 | 881 | 893 | 881 | 893 | 359,000 | 4,252.38 |
| 1985-05-13 | 880 | 885 | 879 | 880 | 202,000 | 4,190.48 |
| 1985-05-10 | 885 | 885 | 875 | 880 | 351,000 | 4,190.48 |
| 1985-05-09 | 883 | 883 | 875 | 875 | 514,000 | 4,166.67 |
| 1985-05-08 | 881 | 885 | 879 | 880 | 537,000 | 4,190.48 |
| 1985-05-07 | 890 | 890 | 880 | 881 | 194,000 | 4,195.24 |
| 1985-05-04 | 881 | 890 | 881 | 885 | 74,000 | 4,214.29 |
| 1985-05-02 | 897 | 897 | 890 | 890 | 130,000 | 4,238.10 |
| 1985-05-01 | 882 | 887 | 880 | 887 | 215,000 | 4,223.81 |
| 1985-04-30 | 900 | 900 | 891 | 892 | 87,000 | 4,247.62 |
| 1985-04-27 | 897 | 897 | 886 | 890 | 151,000 | 4,238.10 |
| 1985-04-26 | 900 | 901 | 890 | 890 | 955,000 | 4,238.10 |
| 1985-04-25 | 870 | 880 | 870 | 880 | 503,000 | 4,190.48 |
| 1985-04-24 | 863 | 879 | 863 | 869 | 274,000 | 4,138.10 |
| 1985-04-23 | 860 | 869 | 860 | 863 | 145,000 | 4,109.52 |
| 1985-04-22 | 884 | 884 | 860 | 862 | 410,000 | 4,104.76 |
| 1985-04-20 | 873 | 880 | 873 | 874 | 169,000 | 4,161.90 |
| 1985-04-19 | 861 | 870 | 854 | 869 | 174,000 | 4,138.10 |
| 1985-04-18 | 865 | 869 | 850 | 851 | 500,000 | 4,052.38 |
| 1985-04-17 | 860 | 865 | 860 | 863 | 233,000 | 4,109.52 |
| 1985-04-16 | 888 | 888 | 870 | 870 | 601,000 | 4,142.86 |
| 1985-04-15 | 891 | 891 | 887 | 888 | 364,000 | 4,228.57 |
| 1985-04-12 | 891 | 894 | 889 | 891 | 200,000 | 4,242.86 |
| 1985-04-11 | 890 | 891 | 889 | 891 | 219,000 | 4,242.86 |
| 1985-04-10 | 904 | 904 | 891 | 891 | 283,000 | 4,242.86 |
| 1985-04-09 | 888 | 898 | 888 | 894 | 81,000 | 4,257.14 |
| 1985-04-08 | 887 | 887 | 881 | 884 | 370,000 | 4,209.52 |
| 1985-04-06 | 890 | 890 | 885 | 890 | 257,000 | 4,238.10 |
| 1985-04-05 | 903 | 903 | 891 | 892 | 351,000 | 4,247.62 |
| 1985-04-04 | 907 | 910 | 903 | 903 | 810,000 | 4,300 |
| 1985-04-03 | 899 | 902 | 897 | 902 | 633,000 | 4,295.24 |
| 1985-04-02 | 900 | 904 | 895 | 895 | 611,000 | 4,261.90 |
| 1985-04-01 | 900 | 900 | 895 | 897 | 452,000 | 4,271.43 |
| 1985-03-30 | 905 | 905 | 900 | 900 | 145,000 | 4,285.71 |
| 1985-03-29 | 910 | 910 | 895 | 895 | 461,000 | 4,261.90 |
| 1985-03-28 | 912 | 915 | 906 | 910 | 1,454,000 | 4,333.33 |
| 1985-03-27 | 900 | 908 | 897 | 902 | 1,741,000 | 4,295.24 |
| 1985-03-26 | 900 | 905 | 895 | 896 | 533,000 | 4,266.67 |
| 1985-03-25 | 900 | 905 | 895 | 905 | 583,000 | 4,309.52 |
| 1985-03-23 | 905 | 905 | 899 | 905 | 587,000 | 4,309.52 |
| 1985-03-22 | 909 | 909 | 897 | 905 | 1,398,000 | 4,309.52 |
| 1985-03-20 | 895 | 905 | 891 | 900 | 630,000 | 4,285.71 |
| 1985-03-19 | 890 | 895 | 888 | 895 | 375,000 | 4,261.90 |
| 1985-03-18 | 891 | 892 | 886 | 891 | 480,000 | 4,242.86 |
| 1985-03-16 | 890 | 893 | 890 | 891 | 265,000 | 4,242.86 |
| 1985-03-15 | 890 | 892 | 885 | 885 | 2,894,000 | 4,214.29 |
| 1985-03-14 | 895 | 895 | 883 | 890 | 462,000 | 4,238.10 |
| 1985-03-13 | 883 | 890 | 880 | 890 | 444,000 | 4,238.10 |
| 1985-03-12 | 879 | 885 | 878 | 883 | 410,000 | 4,204.76 |
| 1985-03-11 | 880 | 880 | 877 | 877 | 307,000 | 4,176.19 |
| 1985-03-08 | 880 | 880 | 876 | 878 | 209,000 | 4,180.95 |
| 1985-03-07 | 890 | 890 | 880 | 881 | 661,000 | 4,195.24 |
| 1985-03-06 | 898 | 900 | 885 | 890 | 663,000 | 4,238.10 |
| 1985-03-05 | 900 | 900 | 890 | 898 | 484,000 | 4,276.19 |
| 1985-03-04 | 885 | 904 | 885 | 898 | 697,000 | 4,276.19 |
| 1985-03-02 | 890 | 895 | 880 | 885 | 118,000 | 4,214.29 |
| 1985-03-01 | 905 | 910 | 885 | 890 | 482,000 | 4,238.10 |
| 1985-02-28 | 890 | 915 | 885 | 915 | 1,141,000 | 4,357.14 |
| 1985-02-27 | 869 | 875 | 867 | 870 | 356,000 | 4,142.86 |
| 1985-02-26 | 873 | 876 | 869 | 869 | 306,000 | 4,138.10 |
| 1985-02-25 | 872 | 877 | 872 | 874 | 265,000 | 4,161.90 |
| 1985-02-23 | 862 | 872 | 862 | 870 | 154,000 | 4,142.86 |
| 1985-02-22 | 870 | 880 | 870 | 879 | 258,000 | 4,185.71 |
| 1985-02-21 | 873 | 875 | 870 | 871 | 142,000 | 4,147.62 |
| 1985-02-20 | 872 | 877 | 872 | 873 | 1,464,000 | 4,157.14 |
| 1985-02-19 | 880 | 880 | 870 | 875 | 189,000 | 4,166.67 |
| 1985-02-18 | 870 | 884 | 870 | 880 | 209,000 | 4,190.48 |
| 1985-02-16 | 885 | 887 | 875 | 880 | 401,000 | 4,190.48 |
| 1985-02-15 | 875 | 890 | 875 | 881 | 881,000 | 4,195.24 |
| 1985-02-14 | 884 | 884 | 864 | 875 | 1,313,000 | 4,166.67 |
| 1985-02-13 | 871 | 875 | 861 | 864 | 916,000 | 4,114.29 |
| 1985-02-12 | 885 | 885 | 857 | 861 | 433,000 | 4,100 |
| 1985-02-08 | 861 | 865 | 860 | 865 | 308,000 | 4,119.05 |
| 1985-02-07 | 853 | 860 | 853 | 860 | 293,000 | 4,095.24 |
| 1985-02-06 | 850 | 859 | 845 | 850 | 702,000 | 4,047.62 |
| 1985-02-05 | 861 | 865 | 851 | 852 | 417,000 | 4,057.14 |
| 1985-02-04 | 879 | 879 | 861 | 862 | 419,000 | 4,104.76 |
| 1985-02-02 | 890 | 890 | 870 | 871 | 249,000 | 4,147.62 |
| 1985-02-01 | 881 | 888 | 870 | 870 | 653,000 | 4,142.86 |
| 1985-01-31 | 870 | 895 | 870 | 875 | 655,000 | 4,166.67 |
| 1985-01-30 | 868 | 879 | 868 | 868 | 494,000 | 4,133.33 |
| 1985-01-29 | 866 | 875 | 861 | 870 | 671,000 | 4,142.86 |
| 1985-01-28 | 860 | 880 | 860 | 875 | 231,000 | 4,166.67 |
| 1985-01-26 | 875 | 876 | 860 | 860 | 787,000 | 4,095.24 |
| 1985-01-25 | 885 | 900 | 873 | 875 | 631,000 | 4,166.67 |
| 1985-01-24 | 907 | 910 | 901 | 905 | 1,023,000 | 4,309.52 |
| 1985-01-23 | 910 | 910 | 900 | 910 | 668,000 | 4,333.33 |
| 1985-01-22 | 910 | 915 | 900 | 910 | 1,184,000 | 4,333.33 |
| 1985-01-21 | 910 | 914 | 906 | 910 | 337,000 | 4,333.33 |
| 1985-01-19 | 910 | 914 | 906 | 906 | 227,000 | 4,314.29 |
| 1985-01-18 | 922 | 923 | 911 | 915 | 662,000 | 4,357.14 |
| 1985-01-17 | 925 | 925 | 917 | 923 | 1,221,000 | 4,395.24 |
| 1985-01-16 | 927 | 929 | 920 | 928 | 2,242,000 | 4,419.05 |
| 1985-01-14 | 925 | 930 | 917 | 927 | 2,309,000 | 4,414.29 |
| 1985-01-11 | 920 | 920 | 910 | 915 | 2,188,000 | 4,357.14 |
| 1985-01-10 | 910 | 915 | 901 | 910 | 1,407,000 | 4,333.33 |
| 1985-01-09 | 910 | 910 | 898 | 900 | 2,651,000 | 4,285.71 |
| 1985-01-08 | 876 | 880 | 876 | 880 | 265,000 | 4,190.48 |
| 1985-01-07 | 877 | 880 | 870 | 872 | 262,000 | 4,152.38 |
| 1985-01-05 | 880 | 888 | 876 | 877 | 273,000 | 4,176.19 |
| 1985-01-04 | 900 | 900 | 881 | 886 | 314,000 | 4,219.05 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株