5202 日本板硝子(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 | 584 | 610 | 584 | 606 | 177,000 | 5,362.83 |
| 1985-12-27 | 592 | 602 | 582 | 582 | 480,000 | 5,150.44 |
| 1985-12-26 | 602 | 608 | 591 | 591 | 368,000 | 5,230.09 |
| 1985-12-25 | 600 | 615 | 596 | 608 | 242,000 | 5,380.53 |
| 1985-12-24 | 590 | 604 | 590 | 600 | 366,000 | 5,309.73 |
| 1985-12-23 | 605 | 606 | 594 | 595 | 291,000 | 5,265.49 |
| 1985-12-21 | 610 | 613 | 606 | 606 | 145,000 | 5,362.83 |
| 1985-12-20 | 609 | 614 | 608 | 610 | 515,000 | 5,398.23 |
| 1985-12-19 | 606 | 610 | 606 | 608 | 286,000 | 5,380.53 |
| 1985-12-18 | 611 | 615 | 606 | 606 | 243,000 | 5,362.83 |
| 1985-12-17 | 614 | 620 | 614 | 614 | 598,000 | 5,433.63 |
| 1985-12-16 | 619 | 625 | 611 | 611 | 192,000 | 5,407.08 |
| 1985-12-13 | 625 | 625 | 617 | 617 | 293,000 | 5,460.18 |
| 1985-12-12 | 633 | 636 | 615 | 616 | 495,000 | 5,451.33 |
| 1985-12-11 | 623 | 635 | 620 | 633 | 549,000 | 5,601.77 |
| 1985-12-10 | 635 | 635 | 620 | 620 | 257,000 | 5,486.73 |
| 1985-12-09 | 630 | 635 | 625 | 625 | 317,000 | 5,530.97 |
| 1985-12-07 | 620 | 635 | 620 | 634 | 422,000 | 5,610.62 |
| 1985-12-06 | 640 | 647 | 632 | 640 | 2,463,999 | 5,663.72 |
| 1985-12-05 | 632 | 640 | 622 | 630 | 1,359,000 | 5,575.22 |
| 1985-12-04 | 618 | 628 | 610 | 616 | 726,000 | 5,451.33 |
| 1985-12-03 | 622 | 627 | 615 | 620 | 894,000 | 5,486.73 |
| 1985-12-02 | 633 | 643 | 621 | 623 | 1,478,000 | 5,513.27 |
| 1985-11-30 | 626 | 634 | 621 | 630 | 516,000 | 5,575.22 |
| 1985-11-29 | 640 | 645 | 625 | 626 | 2,347,999 | 5,539.82 |
| 1985-11-28 | 648 | 663 | 642 | 650 | 10,092,997 | 5,752.21 |
| 1985-11-27 | 627 | 650 | 623 | 641 | 17,783,995 | 5,672.57 |
| 1985-11-26 | 592 | 617 | 588 | 617 | 5,289,999 | 5,460.18 |
| 1985-11-25 | 599 | 605 | 591 | 595 | 4,003,999 | 5,265.49 |
| 1985-11-22 | 579 | 609 | 579 | 601 | 7,508,998 | 5,318.58 |
| 1985-11-21 | 562 | 580 | 560 | 570 | 2,671,999 | 5,044.25 |
| 1985-11-20 | 555 | 565 | 555 | 564 | 738,000 | 4,991.15 |
| 1985-11-19 | 561 | 567 | 553 | 555 | 300,000 | 4,911.50 |
| 1985-11-18 | 555 | 568 | 555 | 568 | 300,000 | 5,026.55 |
| 1985-11-16 | 559 | 559 | 550 | 550 | 191,000 | 4,867.26 |
| 1985-11-15 | 548 | 564 | 540 | 550 | 394,000 | 4,867.26 |
| 1985-11-14 | 556 | 556 | 547 | 548 | 235,000 | 4,849.56 |
| 1985-11-13 | 559 | 565 | 553 | 553 | 339,000 | 4,893.81 |
| 1985-11-12 | 559 | 569 | 558 | 559 | 328,000 | 4,946.90 |
| 1985-11-11 | 561 | 570 | 561 | 568 | 299,000 | 5,026.55 |
| 1985-11-08 | 567 | 572 | 555 | 561 | 392,000 | 4,964.60 |
| 1985-11-07 | 580 | 583 | 568 | 571 | 1,127,000 | 5,053.10 |
| 1985-11-06 | 564 | 580 | 561 | 580 | 1,051,000 | 5,132.74 |
| 1985-11-05 | 551 | 559 | 550 | 559 | 256,000 | 4,946.90 |
| 1985-11-02 | 551 | 560 | 545 | 550 | 577,000 | 4,867.26 |
| 1985-11-01 | 573 | 573 | 557 | 560 | 317,000 | 4,955.75 |
| 1985-10-31 | 583 | 583 | 575 | 577 | 260,000 | 5,106.19 |
| 1985-10-30 | 580 | 580 | 571 | 577 | 421,000 | 5,106.19 |
| 1985-10-29 | 583 | 583 | 568 | 573 | 506,000 | 5,070.80 |
| 1985-10-28 | 566 | 585 | 566 | 579 | 658,000 | 5,123.89 |
| 1985-10-26 | 557 | 565 | 548 | 565 | 616,000 | 5,000 |
| 1985-10-25 | 598 | 599 | 567 | 567 | 1,224,000 | 5,017.70 |
| 1985-10-24 | 590 | 592 | 575 | 591 | 1,465,000 | 5,230.09 |
| 1985-10-23 | 569 | 584 | 565 | 580 | 1,678,000 | 5,132.74 |
| 1985-10-22 | 559 | 563 | 555 | 560 | 1,017,000 | 4,955.75 |
| 1985-10-21 | 556 | 560 | 556 | 560 | 67,000 | 4,955.75 |
| 1985-10-19 | 552 | 560 | 552 | 555 | 78,000 | 4,911.50 |
| 1985-10-18 | 570 | 570 | 552 | 552 | 347,000 | 4,884.96 |
| 1985-10-17 | 576 | 576 | 566 | 570 | 544,000 | 5,044.25 |
| 1985-10-16 | 554 | 578 | 554 | 566 | 1,000,000 | 5,008.85 |
| 1985-10-15 | 532 | 549 | 532 | 549 | 318,000 | 4,858.41 |
| 1985-10-14 | 540 | 540 | 526 | 532 | 395,000 | 4,707.96 |
| 1985-10-11 | 511 | 530 | 511 | 530 | 608,000 | 4,690.27 |
| 1985-10-09 | 518 | 518 | 507 | 510 | 479,000 | 4,513.27 |
| 1985-10-08 | 507 | 520 | 507 | 515 | 556,000 | 4,557.52 |
| 1985-10-07 | 505 | 510 | 503 | 505 | 168,000 | 4,469.03 |
| 1985-10-05 | 502 | 505 | 502 | 505 | 148,000 | 4,469.03 |
| 1985-10-04 | 505 | 508 | 503 | 505 | 835,000 | 4,469.03 |
| 1985-10-03 | 510 | 510 | 505 | 508 | 194,000 | 4,495.58 |
| 1985-10-02 | 504 | 514 | 503 | 514 | 381,000 | 4,548.67 |
| 1985-10-01 | 500 | 504 | 498 | 502 | 434,000 | 4,442.48 |
| 1985-09-30 | 500 | 505 | 495 | 503 | 161,000 | 4,451.33 |
| 1985-09-28 | 500 | 505 | 495 | 495 | 227,000 | 4,380.53 |
| 1985-09-27 | 526 | 531 | 520 | 520 | 149,000 | 4,601.77 |
| 1985-09-26 | 530 | 534 | 522 | 534 | 251,000 | 4,725.66 |
| 1985-09-25 | 531 | 534 | 530 | 534 | 149,000 | 4,725.66 |
| 1985-09-24 | 537 | 540 | 534 | 534 | 244,000 | 4,725.66 |
| 1985-09-21 | 535 | 538 | 534 | 535 | 195,000 | 4,734.51 |
| 1985-09-20 | 540 | 540 | 538 | 538 | 295,000 | 4,761.06 |
| 1985-09-19 | 540 | 540 | 536 | 538 | 160,000 | 4,761.06 |
| 1985-09-18 | 541 | 544 | 540 | 541 | 107,000 | 4,787.61 |
| 1985-09-17 | 545 | 548 | 542 | 542 | 229,000 | 4,796.46 |
| 1985-09-13 | 550 | 550 | 545 | 547 | 110,000 | 4,840.71 |
| 1985-09-12 | 553 | 553 | 543 | 545 | 119,000 | 4,823.01 |
| 1985-09-11 | 542 | 554 | 542 | 554 | 208,000 | 4,902.65 |
| 1985-09-10 | 545 | 550 | 542 | 545 | 176,000 | 4,823.01 |
| 1985-09-09 | 541 | 550 | 541 | 545 | 251,000 | 4,823.01 |
| 1985-09-07 | 543 | 545 | 540 | 540 | 156,000 | 4,778.76 |
| 1985-09-06 | 546 | 547 | 545 | 545 | 128,000 | 4,823.01 |
| 1985-09-05 | 546 | 550 | 545 | 545 | 123,000 | 4,823.01 |
| 1985-09-04 | 550 | 550 | 546 | 546 | 543,000 | 4,831.86 |
| 1985-09-03 | 550 | 550 | 548 | 549 | 229,000 | 4,858.41 |
| 1985-09-02 | 548 | 550 | 547 | 550 | 373,000 | 4,867.26 |
| 1985-08-31 | 551 | 551 | 548 | 548 | 90,000 | 4,849.56 |
| 1985-08-30 | 551 | 555 | 551 | 551 | 127,000 | 4,876.11 |
| 1985-08-29 | 548 | 555 | 548 | 555 | 88,000 | 4,911.50 |
| 1985-08-28 | 549 | 557 | 548 | 548 | 132,000 | 4,849.56 |
| 1985-08-27 | 552 | 552 | 546 | 546 | 207,000 | 4,831.86 |
| 1985-08-26 | 550 | 561 | 550 | 551 | 106,000 | 4,876.11 |
| 1985-08-24 | 550 | 557 | 548 | 550 | 63,000 | 4,867.26 |
| 1985-08-23 | 550 | 565 | 545 | 559 | 324,000 | 4,946.90 |
| 1985-08-22 | 568 | 570 | 560 | 560 | 120,000 | 4,955.75 |
| 1985-08-21 | 576 | 580 | 570 | 573 | 239,000 | 5,070.80 |
| 1985-08-20 | 582 | 582 | 568 | 576 | 454,000 | 5,097.35 |
| 1985-08-19 | 579 | 582 | 573 | 579 | 184,000 | 5,123.89 |
| 1985-08-17 | 550 | 570 | 550 | 569 | 168,000 | 5,035.40 |
| 1985-08-16 | 541 | 549 | 540 | 545 | 152,000 | 4,823.01 |
| 1985-08-15 | 539 | 549 | 539 | 540 | 282,000 | 4,778.76 |
| 1985-08-14 | 538 | 541 | 538 | 538 | 192,000 | 4,761.06 |
| 1985-08-13 | 536 | 546 | 536 | 540 | 84,000 | 4,778.76 |
| 1985-08-12 | 550 | 550 | 535 | 541 | 244,000 | 4,787.61 |
| 1985-08-09 | 547 | 552 | 547 | 550 | 179,000 | 4,867.26 |
| 1985-08-08 | 550 | 553 | 545 | 550 | 231,000 | 4,867.26 |
| 1985-08-07 | 551 | 560 | 550 | 550 | 144,000 | 4,867.26 |
| 1985-08-06 | 551 | 561 | 550 | 561 | 156,000 | 4,964.60 |
| 1985-08-05 | 555 | 561 | 550 | 555 | 140,000 | 4,911.50 |
| 1985-08-03 | 565 | 567 | 563 | 565 | 119,000 | 5,000 |
| 1985-08-02 | 561 | 570 | 561 | 563 | 164,000 | 4,982.30 |
| 1985-08-01 | 545 | 574 | 541 | 574 | 614,000 | 5,079.65 |
| 1985-07-31 | 553 | 561 | 545 | 546 | 167,000 | 4,831.86 |
| 1985-07-30 | 550 | 554 | 540 | 541 | 176,000 | 4,787.61 |
| 1985-07-29 | 556 | 558 | 550 | 554 | 211,000 | 4,902.65 |
| 1985-07-27 | 555 | 558 | 550 | 556 | 179,000 | 4,920.35 |
| 1985-07-26 | 556 | 559 | 551 | 558 | 258,000 | 4,938.05 |
| 1985-07-25 | 560 | 570 | 555 | 559 | 347,000 | 4,946.90 |
| 1985-07-24 | 578 | 580 | 555 | 560 | 340,000 | 4,955.75 |
| 1985-07-23 | 585 | 585 | 580 | 580 | 121,000 | 5,132.74 |
| 1985-07-22 | 590 | 590 | 583 | 583 | 85,000 | 5,159.29 |
| 1985-07-20 | 590 | 591 | 580 | 580 | 152,000 | 5,132.74 |
| 1985-07-19 | 590 | 595 | 590 | 592 | 112,000 | 5,238.94 |
| 1985-07-18 | 594 | 599 | 590 | 590 | 97,000 | 5,221.24 |
| 1985-07-17 | 585 | 599 | 581 | 599 | 250,000 | 5,300.88 |
| 1985-07-16 | 578 | 585 | 570 | 578 | 213,000 | 5,115.04 |
| 1985-07-15 | 585 | 587 | 570 | 585 | 234,000 | 5,176.99 |
| 1985-07-12 | 596 | 596 | 589 | 590 | 199,000 | 5,221.24 |
| 1985-07-11 | 605 | 606 | 599 | 599 | 272,000 | 5,300.88 |
| 1985-07-10 | 615 | 615 | 607 | 607 | 370,000 | 5,371.68 |
| 1985-07-09 | 613 | 620 | 611 | 615 | 298,000 | 5,442.48 |
| 1985-07-08 | 617 | 618 | 613 | 615 | 501,000 | 5,442.48 |
| 1985-07-06 | 616 | 625 | 615 | 616 | 80,000 | 5,451.33 |
| 1985-07-05 | 632 | 632 | 611 | 613 | 162,000 | 5,424.78 |
| 1985-07-04 | 635 | 635 | 626 | 627 | 200,000 | 5,548.67 |
| 1985-07-03 | 631 | 639 | 631 | 635 | 342,000 | 5,619.47 |
| 1985-07-02 | 619 | 639 | 616 | 637 | 422,000 | 5,637.17 |
| 1985-07-01 | 610 | 619 | 610 | 619 | 97,000 | 5,477.88 |
| 1985-06-29 | 614 | 615 | 610 | 610 | 423,000 | 5,398.23 |
| 1985-06-28 | 605 | 615 | 599 | 614 | 630,000 | 5,433.63 |
| 1985-06-27 | 610 | 610 | 596 | 600 | 475,000 | 5,309.73 |
| 1985-06-26 | 605 | 611 | 602 | 605 | 584,000 | 5,353.98 |
| 1985-06-25 | 605 | 610 | 600 | 602 | 239,000 | 5,327.43 |
| 1985-06-24 | 595 | 610 | 595 | 605 | 767,000 | 5,353.98 |
| 1985-06-22 | 595 | 600 | 595 | 598 | 285,000 | 5,292.04 |
| 1985-06-21 | 601 | 610 | 600 | 601 | 238,000 | 5,318.58 |
| 1985-06-20 | 610 | 610 | 601 | 601 | 393,000 | 5,318.58 |
| 1985-06-19 | 615 | 615 | 610 | 610 | 147,000 | 5,398.23 |
| 1985-06-18 | 620 | 620 | 615 | 615 | 272,000 | 5,442.48 |
| 1985-06-17 | 626 | 626 | 615 | 620 | 395,000 | 5,486.73 |
| 1985-06-15 | 626 | 632 | 626 | 627 | 514,000 | 5,548.67 |
| 1985-06-14 | 620 | 630 | 620 | 630 | 705,000 | 5,575.22 |
| 1985-06-13 | 640 | 644 | 635 | 638 | 139,000 | 5,646.02 |
| 1985-06-12 | 649 | 655 | 639 | 640 | 780,000 | 5,663.72 |
| 1985-06-11 | 655 | 655 | 645 | 650 | 1,386,000 | 5,752.21 |
| 1985-06-10 | 610 | 625 | 609 | 625 | 661,000 | 5,530.97 |
| 1985-06-07 | 608 | 610 | 605 | 610 | 541,000 | 5,398.23 |
| 1985-06-06 | 610 | 610 | 604 | 610 | 313,000 | 5,398.23 |
| 1985-06-05 | 593 | 609 | 590 | 602 | 697,000 | 5,327.43 |
| 1985-06-04 | 580 | 590 | 575 | 586 | 674,000 | 5,185.84 |
| 1985-06-03 | 595 | 609 | 560 | 570 | 839,000 | 5,044.25 |
| 1985-06-01 | 628 | 628 | 615 | 615 | 547,000 | 5,442.48 |
| 1985-05-31 | 628 | 632 | 628 | 628 | 544,000 | 5,557.52 |
| 1985-05-30 | 631 | 635 | 628 | 628 | 499,000 | 5,557.52 |
| 1985-05-29 | 630 | 634 | 630 | 630 | 412,000 | 5,575.22 |
| 1985-05-28 | 627 | 635 | 626 | 630 | 402,000 | 5,575.22 |
| 1985-05-27 | 640 | 640 | 627 | 627 | 253,000 | 5,548.67 |
| 1985-05-25 | 632 | 635 | 631 | 635 | 88,000 | 5,619.47 |
| 1985-05-24 | 621 | 640 | 621 | 630 | 387,000 | 5,575.22 |
| 1985-05-23 | 620 | 628 | 618 | 625 | 598,000 | 5,530.97 |
| 1985-05-22 | 630 | 635 | 621 | 621 | 938,000 | 5,495.58 |
| 1985-05-21 | 625 | 635 | 625 | 631 | 343,000 | 5,584.07 |
| 1985-05-20 | 615 | 625 | 615 | 620 | 431,000 | 5,486.73 |
| 1985-05-18 | 617 | 629 | 616 | 625 | 213,000 | 5,530.97 |
| 1985-05-17 | 623 | 627 | 615 | 620 | 579,000 | 5,486.73 |
| 1985-05-16 | 626 | 634 | 626 | 629 | 332,000 | 5,566.37 |
| 1985-05-15 | 636 | 638 | 635 | 635 | 527,000 | 5,619.47 |
| 1985-05-14 | 635 | 636 | 635 | 635 | 573,000 | 5,619.47 |
| 1985-05-13 | 633 | 638 | 631 | 632 | 249,000 | 5,592.92 |
| 1985-05-10 | 630 | 638 | 630 | 630 | 485,000 | 5,575.22 |
| 1985-05-09 | 632 | 635 | 626 | 626 | 602,000 | 5,539.82 |
| 1985-05-08 | 635 | 641 | 635 | 635 | 597,000 | 5,619.47 |
| 1985-05-07 | 633 | 639 | 633 | 639 | 183,000 | 5,654.87 |
| 1985-05-04 | 633 | 640 | 632 | 640 | 201,000 | 5,663.72 |
| 1985-05-02 | 631 | 640 | 631 | 632 | 333,000 | 5,592.92 |
| 1985-05-01 | 639 | 645 | 635 | 645 | 502,000 | 5,707.96 |
| 1985-04-30 | 639 | 642 | 636 | 640 | 356,000 | 5,663.72 |
| 1985-04-27 | 639 | 645 | 639 | 640 | 391,000 | 5,663.72 |
| 1985-04-26 | 631 | 644 | 631 | 640 | 416,000 | 5,663.72 |
| 1985-04-25 | 627 | 630 | 626 | 626 | 236,000 | 5,539.82 |
| 1985-04-24 | 628 | 630 | 625 | 626 | 443,000 | 5,539.82 |
| 1985-04-23 | 641 | 644 | 626 | 628 | 361,000 | 5,557.52 |
| 1985-04-22 | 643 | 650 | 640 | 640 | 494,000 | 5,663.72 |
| 1985-04-20 | 640 | 644 | 638 | 643 | 112,000 | 5,690.27 |
| 1985-04-19 | 631 | 647 | 630 | 647 | 612,000 | 5,725.66 |
| 1985-04-18 | 645 | 650 | 630 | 650 | 457,000 | 5,752.21 |
| 1985-04-17 | 640 | 670 | 638 | 652 | 473,000 | 5,769.91 |
| 1985-04-16 | 654 | 659 | 650 | 650 | 247,000 | 5,752.21 |
| 1985-04-15 | 660 | 665 | 656 | 664 | 577,000 | 5,876.11 |
| 1985-04-12 | 659 | 665 | 659 | 663 | 340,000 | 5,867.26 |
| 1985-04-11 | 667 | 668 | 659 | 668 | 132,000 | 5,911.50 |
| 1985-04-10 | 659 | 670 | 659 | 670 | 451,000 | 5,929.20 |
| 1985-04-09 | 657 | 663 | 655 | 663 | 125,000 | 5,867.26 |
| 1985-04-08 | 655 | 663 | 655 | 657 | 105,000 | 5,814.16 |
| 1985-04-06 | 660 | 665 | 655 | 655 | 88,000 | 5,796.46 |
| 1985-04-05 | 664 | 674 | 660 | 660 | 353,000 | 5,840.71 |
| 1985-04-04 | 665 | 670 | 665 | 666 | 146,000 | 5,893.81 |
| 1985-04-03 | 670 | 670 | 661 | 664 | 221,000 | 5,876.11 |
| 1985-04-02 | 658 | 665 | 658 | 660 | 323,000 | 5,840.71 |
| 1985-04-01 | 650 | 659 | 649 | 654 | 126,000 | 5,787.61 |
| 1985-03-30 | 645 | 650 | 640 | 650 | 145,000 | 5,752.21 |
| 1985-03-29 | 646 | 647 | 645 | 646 | 402,000 | 5,716.81 |
| 1985-03-28 | 653 | 663 | 645 | 650 | 600,000 | 5,752.21 |
| 1985-03-27 | 670 | 670 | 660 | 663 | 624,000 | 5,867.26 |
| 1985-03-26 | 670 | 675 | 670 | 670 | 356,000 | 5,929.20 |
| 1985-03-25 | 677 | 685 | 672 | 680 | 160,000 | 6,017.70 |
| 1985-03-23 | 677 | 678 | 675 | 677 | 96,000 | 5,991.15 |
| 1985-03-22 | 678 | 680 | 678 | 678 | 155,000 | 6,000 |
| 1985-03-20 | 688 | 692 | 683 | 688 | 116,000 | 6,088.50 |
| 1985-03-19 | 693 | 694 | 685 | 688 | 343,000 | 6,088.50 |
| 1985-03-18 | 690 | 690 | 685 | 687 | 207,000 | 6,079.65 |
| 1985-03-16 | 682 | 695 | 680 | 688 | 528,000 | 6,088.50 |
| 1985-03-15 | 675 | 689 | 675 | 689 | 376,000 | 6,097.35 |
| 1985-03-14 | 678 | 690 | 678 | 680 | 168,000 | 6,017.70 |
| 1985-03-13 | 680 | 690 | 680 | 686 | 165,000 | 6,070.80 |
| 1985-03-12 | 685 | 690 | 677 | 680 | 145,000 | 6,017.70 |
| 1985-03-11 | 676 | 680 | 665 | 675 | 210,000 | 5,973.45 |
| 1985-03-08 | 691 | 691 | 685 | 686 | 679,000 | 6,070.80 |
| 1985-03-07 | 690 | 703 | 685 | 691 | 1,297,000 | 6,115.04 |
| 1985-03-06 | 688 | 700 | 688 | 700 | 763,000 | 6,194.69 |
| 1985-03-05 | 691 | 695 | 685 | 690 | 360,000 | 6,106.19 |
| 1985-03-04 | 680 | 697 | 680 | 697 | 636,000 | 6,168.14 |
| 1985-03-02 | 675 | 685 | 675 | 678 | 227,000 | 6,000 |
| 1985-03-01 | 662 | 671 | 660 | 671 | 894,000 | 5,938.05 |
| 1985-02-28 | 662 | 665 | 660 | 660 | 926,000 | 5,840.71 |
| 1985-02-27 | 665 | 665 | 661 | 662 | 453,000 | 5,858.41 |
| 1985-02-26 | 665 | 670 | 662 | 662 | 383,000 | 5,858.41 |
| 1985-02-25 | 670 | 671 | 660 | 665 | 411,000 | 5,884.96 |
| 1985-02-23 | 672 | 674 | 670 | 670 | 282,000 | 5,929.20 |
| 1985-02-22 | 672 | 680 | 671 | 675 | 332,000 | 5,973.45 |
| 1985-02-21 | 675 | 682 | 670 | 675 | 295,000 | 5,973.45 |
| 1985-02-20 | 697 | 699 | 685 | 685 | 142,000 | 6,061.95 |
| 1985-02-19 | 688 | 694 | 688 | 690 | 104,000 | 6,106.19 |
| 1985-02-18 | 695 | 695 | 685 | 688 | 131,000 | 6,088.50 |
| 1985-02-16 | 695 | 700 | 688 | 698 | 313,000 | 6,176.99 |
| 1985-02-15 | 680 | 698 | 680 | 687 | 309,000 | 6,079.65 |
| 1985-02-14 | 680 | 690 | 677 | 680 | 102,000 | 6,017.70 |
| 1985-02-13 | 676 | 680 | 675 | 676 | 204,000 | 5,982.30 |
| 1985-02-12 | 670 | 675 | 670 | 671 | 87,000 | 5,938.05 |
| 1985-02-08 | 668 | 670 | 665 | 669 | 211,000 | 5,920.35 |
| 1985-02-07 | 666 | 675 | 665 | 665 | 477,000 | 5,884.96 |
| 1985-02-06 | 671 | 679 | 662 | 666 | 259,000 | 5,893.81 |
| 1985-02-05 | 667 | 669 | 661 | 661 | 302,000 | 5,849.56 |
| 1985-02-04 | 660 | 669 | 659 | 667 | 325,000 | 5,902.65 |
| 1985-02-02 | 654 | 670 | 651 | 658 | 460,000 | 5,823.01 |
| 1985-02-01 | 664 | 670 | 656 | 656 | 787,000 | 5,805.31 |
| 1985-01-31 | 670 | 674 | 660 | 660 | 807,000 | 5,840.71 |
| 1985-01-30 | 677 | 679 | 670 | 675 | 403,000 | 5,973.45 |
| 1985-01-29 | 676 | 679 | 671 | 671 | 659,000 | 5,938.05 |
| 1985-01-28 | 690 | 690 | 676 | 676 | 529,000 | 5,982.30 |
| 1985-01-26 | 678 | 684 | 675 | 680 | 401,000 | 6,017.70 |
| 1985-01-25 | 708 | 709 | 670 | 680 | 728,000 | 6,017.70 |
| 1985-01-24 | 704 | 709 | 704 | 709 | 423,000 | 6,274.34 |
| 1985-01-23 | 711 | 711 | 702 | 704 | 499,000 | 6,230.09 |
| 1985-01-22 | 719 | 720 | 710 | 711 | 326,000 | 6,292.04 |
| 1985-01-21 | 710 | 719 | 710 | 712 | 143,000 | 6,300.88 |
| 1985-01-19 | 713 | 719 | 710 | 710 | 283,000 | 6,283.19 |
| 1985-01-18 | 714 | 720 | 714 | 714 | 305,000 | 6,318.58 |
| 1985-01-17 | 719 | 723 | 714 | 719 | 328,000 | 6,362.83 |
| 1985-01-16 | 714 | 724 | 712 | 724 | 724,000 | 6,407.08 |
| 1985-01-14 | 711 | 711 | 707 | 707 | 268,000 | 6,256.64 |
| 1985-01-11 | 714 | 718 | 707 | 710 | 743,000 | 6,283.19 |
| 1985-01-10 | 713 | 720 | 707 | 707 | 685,000 | 6,256.64 |
| 1985-01-09 | 712 | 719 | 711 | 712 | 519,000 | 6,300.88 |
| 1985-01-08 | 710 | 714 | 708 | 713 | 408,000 | 6,309.73 |
| 1985-01-07 | 707 | 714 | 706 | 710 | 224,000 | 6,283.19 |
| 1985-01-05 | 718 | 718 | 705 | 706 | 252,000 | 6,247.79 |
| 1985-01-04 | 712 | 722 | 712 | 719 | 309,000 | 6,362.83 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株