5302 日本カーボン(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 | 389 | 391 | 385 | 390 | 243,000 | 3,900 |
| 1985-12-27 | 390 | 395 | 390 | 390 | 107,000 | 3,900 |
| 1985-12-26 | 390 | 395 | 390 | 390 | 84,000 | 3,900 |
| 1985-12-25 | 397 | 400 | 393 | 395 | 100,000 | 3,950 |
| 1985-12-24 | 397 | 399 | 397 | 397 | 123,000 | 3,970 |
| 1985-12-23 | 397 | 400 | 397 | 399 | 76,000 | 3,990 |
| 1985-12-21 | 395 | 400 | 391 | 393 | 55,000 | 3,930 |
| 1985-12-20 | 395 | 400 | 392 | 400 | 377,000 | 4,000 |
| 1985-12-19 | 400 | 400 | 395 | 396 | 121,000 | 3,960 |
| 1985-12-18 | 402 | 403 | 400 | 400 | 142,000 | 4,000 |
| 1985-12-17 | 403 | 406 | 401 | 404 | 86,000 | 4,040 |
| 1985-12-16 | 403 | 406 | 401 | 403 | 54,000 | 4,030 |
| 1985-12-13 | 408 | 408 | 402 | 407 | 189,000 | 4,070 |
| 1985-12-12 | 412 | 412 | 406 | 406 | 110,000 | 4,060 |
| 1985-12-11 | 409 | 419 | 409 | 412 | 339,000 | 4,120 |
| 1985-12-10 | 407 | 409 | 406 | 407 | 100,000 | 4,070 |
| 1985-12-09 | 401 | 405 | 400 | 405 | 81,000 | 4,050 |
| 1985-12-07 | 400 | 405 | 399 | 403 | 68,000 | 4,030 |
| 1985-12-06 | 403 | 405 | 397 | 404 | 222,000 | 4,040 |
| 1985-12-05 | 398 | 400 | 396 | 398 | 124,000 | 3,980 |
| 1985-12-04 | 399 | 401 | 397 | 399 | 85,000 | 3,990 |
| 1985-12-03 | 402 | 403 | 398 | 400 | 84,000 | 4,000 |
| 1985-12-02 | 405 | 408 | 401 | 408 | 25,000 | 4,080 |
| 1985-11-30 | 403 | 409 | 401 | 405 | 52,000 | 4,050 |
| 1985-11-29 | 408 | 408 | 400 | 405 | 84,000 | 4,050 |
| 1985-11-28 | 400 | 410 | 394 | 405 | 94,000 | 4,050 |
| 1985-11-27 | 391 | 399 | 391 | 395 | 241,000 | 3,950 |
| 1985-11-26 | 397 | 398 | 392 | 392 | 234,000 | 3,920 |
| 1985-11-25 | 403 | 403 | 396 | 396 | 329,000 | 3,960 |
| 1985-11-22 | 400 | 400 | 398 | 398 | 201,000 | 3,980 |
| 1985-11-21 | 402 | 404 | 400 | 400 | 99,000 | 4,000 |
| 1985-11-20 | 400 | 405 | 400 | 403 | 80,000 | 4,030 |
| 1985-11-19 | 406 | 408 | 400 | 405 | 59,000 | 4,050 |
| 1985-11-18 | 405 | 410 | 401 | 410 | 47,000 | 4,100 |
| 1985-11-16 | 399 | 400 | 395 | 395 | 141,000 | 3,950 |
| 1985-11-15 | 400 | 400 | 398 | 399 | 58,000 | 3,990 |
| 1985-11-14 | 402 | 403 | 400 | 400 | 71,000 | 4,000 |
| 1985-11-13 | 402 | 405 | 402 | 404 | 87,000 | 4,040 |
| 1985-11-12 | 407 | 407 | 404 | 405 | 120,000 | 4,050 |
| 1985-11-11 | 405 | 409 | 403 | 405 | 68,000 | 4,050 |
| 1985-11-08 | 401 | 413 | 401 | 407 | 198,000 | 4,070 |
| 1985-11-07 | 407 | 410 | 403 | 410 | 120,000 | 4,100 |
| 1985-11-06 | 409 | 410 | 405 | 410 | 278,000 | 4,100 |
| 1985-11-05 | 414 | 414 | 409 | 409 | 50,000 | 4,090 |
| 1985-11-02 | 410 | 415 | 408 | 415 | 75,000 | 4,150 |
| 1985-11-01 | 410 | 413 | 406 | 410 | 135,000 | 4,100 |
| 1985-10-31 | 419 | 419 | 413 | 413 | 84,000 | 4,130 |
| 1985-10-30 | 418 | 418 | 411 | 416 | 51,000 | 4,160 |
| 1985-10-29 | 419 | 419 | 410 | 413 | 194,000 | 4,130 |
| 1985-10-28 | 406 | 420 | 406 | 420 | 150,000 | 4,200 |
| 1985-10-26 | 410 | 412 | 405 | 406 | 128,000 | 4,060 |
| 1985-10-25 | 425 | 426 | 412 | 412 | 476,000 | 4,120 |
| 1985-10-24 | 421 | 424 | 416 | 420 | 222,000 | 4,200 |
| 1985-10-23 | 430 | 434 | 420 | 420 | 807,000 | 4,200 |
| 1985-10-22 | 413 | 425 | 413 | 425 | 513,000 | 4,250 |
| 1985-10-21 | 413 | 419 | 411 | 416 | 198,000 | 4,160 |
| 1985-10-19 | 415 | 418 | 409 | 409 | 231,000 | 4,090 |
| 1985-10-18 | 402 | 415 | 400 | 414 | 396,000 | 4,140 |
| 1985-10-17 | 399 | 405 | 399 | 402 | 180,000 | 4,020 |
| 1985-10-16 | 394 | 402 | 394 | 399 | 209,000 | 3,990 |
| 1985-10-15 | 398 | 400 | 394 | 399 | 149,000 | 3,990 |
| 1985-10-14 | 404 | 404 | 396 | 399 | 45,000 | 3,990 |
| 1985-10-11 | 400 | 404 | 395 | 404 | 152,000 | 4,040 |
| 1985-10-09 | 409 | 410 | 400 | 405 | 174,000 | 4,050 |
| 1985-10-08 | 398 | 405 | 398 | 405 | 140,000 | 4,050 |
| 1985-10-07 | 391 | 400 | 391 | 396 | 127,000 | 3,960 |
| 1985-10-05 | 395 | 395 | 390 | 390 | 139,000 | 3,900 |
| 1985-10-04 | 396 | 398 | 393 | 397 | 233,000 | 3,970 |
| 1985-10-03 | 393 | 399 | 392 | 398 | 298,000 | 3,980 |
| 1985-10-02 | 394 | 395 | 391 | 391 | 321,000 | 3,910 |
| 1985-10-01 | 395 | 400 | 391 | 393 | 253,000 | 3,930 |
| 1985-09-30 | 405 | 405 | 387 | 400 | 295,000 | 4,000 |
| 1985-09-28 | 387 | 395 | 385 | 395 | 564,000 | 3,950 |
| 1985-09-27 | 390 | 395 | 387 | 387 | 771,000 | 3,870 |
| 1985-09-26 | 397 | 397 | 385 | 390 | 862,000 | 3,900 |
| 1985-09-25 | 405 | 406 | 400 | 400 | 201,000 | 4,000 |
| 1985-09-24 | 415 | 415 | 408 | 410 | 132,000 | 4,100 |
| 1985-09-21 | 415 | 418 | 413 | 417 | 214,000 | 4,170 |
| 1985-09-20 | 400 | 417 | 398 | 413 | 492,000 | 4,130 |
| 1985-09-19 | 392 | 399 | 392 | 397 | 214,000 | 3,970 |
| 1985-09-18 | 395 | 397 | 392 | 397 | 234,000 | 3,970 |
| 1985-09-17 | 393 | 397 | 390 | 391 | 191,000 | 3,910 |
| 1985-09-13 | 400 | 405 | 397 | 397 | 170,000 | 3,970 |
| 1985-09-12 | 396 | 404 | 394 | 404 | 159,000 | 4,040 |
| 1985-09-11 | 402 | 405 | 395 | 400 | 319,000 | 4,000 |
| 1985-09-10 | 409 | 411 | 400 | 400 | 129,000 | 4,000 |
| 1985-09-09 | 405 | 410 | 405 | 410 | 138,000 | 4,100 |
| 1985-09-07 | 400 | 410 | 400 | 410 | 79,000 | 4,100 |
| 1985-09-06 | 398 | 402 | 396 | 400 | 196,000 | 4,000 |
| 1985-09-05 | 403 | 404 | 398 | 400 | 165,000 | 4,000 |
| 1985-09-04 | 412 | 412 | 401 | 401 | 253,000 | 4,010 |
| 1985-09-03 | 409 | 414 | 407 | 413 | 173,000 | 4,130 |
| 1985-09-02 | 406 | 411 | 406 | 411 | 134,000 | 4,110 |
| 1985-08-31 | 414 | 414 | 405 | 406 | 53,000 | 4,060 |
| 1985-08-30 | 415 | 415 | 409 | 411 | 179,000 | 4,110 |
| 1985-08-29 | 415 | 422 | 415 | 418 | 120,000 | 4,180 |
| 1985-08-28 | 420 | 424 | 415 | 424 | 259,000 | 4,240 |
| 1985-08-27 | 390 | 400 | 386 | 400 | 669,000 | 4,000 |
| 1985-08-26 | 406 | 406 | 390 | 390 | 195,000 | 3,900 |
| 1985-08-24 | 400 | 406 | 400 | 400 | 245,000 | 4,000 |
| 1985-08-23 | 401 | 406 | 400 | 400 | 246,000 | 4,000 |
| 1985-08-22 | 408 | 408 | 400 | 404 | 85,000 | 4,040 |
| 1985-08-21 | 404 | 405 | 400 | 404 | 169,000 | 4,040 |
| 1985-08-20 | 403 | 406 | 400 | 405 | 83,000 | 4,050 |
| 1985-08-19 | 402 | 407 | 401 | 402 | 18,000 | 4,020 |
| 1985-08-17 | 409 | 409 | 400 | 401 | 70,000 | 4,010 |
| 1985-08-16 | 409 | 410 | 400 | 401 | 58,000 | 4,010 |
| 1985-08-15 | 411 | 412 | 410 | 410 | 26,000 | 4,100 |
| 1985-08-14 | 410 | 415 | 409 | 410 | 52,000 | 4,100 |
| 1985-08-13 | 400 | 410 | 395 | 408 | 150,000 | 4,080 |
| 1985-08-12 | 390 | 399 | 389 | 391 | 89,000 | 3,910 |
| 1985-08-09 | 395 | 395 | 390 | 395 | 111,000 | 3,950 |
| 1985-08-08 | 388 | 390 | 388 | 390 | 19,000 | 3,900 |
| 1985-08-07 | 388 | 393 | 387 | 388 | 98,000 | 3,880 |
| 1985-08-06 | 390 | 390 | 387 | 388 | 58,000 | 3,880 |
| 1985-08-05 | 398 | 398 | 387 | 390 | 84,000 | 3,900 |
| 1985-08-03 | 400 | 405 | 398 | 398 | 71,000 | 3,980 |
| 1985-08-02 | 388 | 399 | 385 | 399 | 314,000 | 3,990 |
| 1985-08-01 | 382 | 388 | 381 | 388 | 143,000 | 3,880 |
| 1985-07-31 | 380 | 383 | 380 | 380 | 72,000 | 3,800 |
| 1985-07-30 | 382 | 382 | 376 | 377 | 187,000 | 3,770 |
| 1985-07-29 | 390 | 393 | 380 | 386 | 125,000 | 3,860 |
| 1985-07-27 | 395 | 399 | 390 | 390 | 98,000 | 3,900 |
| 1985-07-26 | 403 | 403 | 396 | 396 | 162,000 | 3,960 |
| 1985-07-25 | 405 | 410 | 402 | 403 | 70,000 | 4,030 |
| 1985-07-24 | 411 | 411 | 400 | 400 | 136,000 | 4,000 |
| 1985-07-23 | 408 | 410 | 405 | 406 | 142,000 | 4,060 |
| 1985-07-22 | 415 | 415 | 407 | 410 | 46,000 | 4,100 |
| 1985-07-20 | 409 | 412 | 408 | 412 | 58,000 | 4,120 |
| 1985-07-19 | 411 | 415 | 407 | 410 | 84,000 | 4,100 |
| 1985-07-18 | 415 | 415 | 405 | 406 | 157,000 | 4,060 |
| 1985-07-17 | 410 | 420 | 410 | 415 | 84,000 | 4,150 |
| 1985-07-16 | 400 | 410 | 400 | 405 | 166,000 | 4,050 |
| 1985-07-15 | 401 | 403 | 395 | 395 | 269,000 | 3,950 |
| 1985-07-12 | 428 | 428 | 416 | 420 | 165,000 | 4,200 |
| 1985-07-11 | 428 | 428 | 425 | 425 | 136,000 | 4,250 |
| 1985-07-10 | 430 | 432 | 425 | 426 | 183,000 | 4,260 |
| 1985-07-09 | 432 | 435 | 425 | 425 | 153,000 | 4,250 |
| 1985-07-08 | 433 | 440 | 430 | 438 | 273,000 | 4,380 |
| 1985-07-06 | 438 | 438 | 433 | 438 | 141,000 | 4,380 |
| 1985-07-05 | 439 | 439 | 433 | 433 | 121,000 | 4,330 |
| 1985-07-04 | 437 | 442 | 435 | 436 | 91,000 | 4,360 |
| 1985-07-03 | 436 | 442 | 436 | 438 | 121,000 | 4,380 |
| 1985-07-02 | 436 | 440 | 435 | 436 | 100,000 | 4,360 |
| 1985-07-01 | 430 | 436 | 430 | 433 | 64,000 | 4,330 |
| 1985-06-29 | 433 | 439 | 430 | 430 | 181,000 | 4,300 |
| 1985-06-28 | 441 | 441 | 433 | 433 | 127,000 | 4,330 |
| 1985-06-27 | 445 | 445 | 437 | 440 | 63,000 | 4,400 |
| 1985-06-26 | 438 | 440 | 434 | 435 | 224,000 | 4,350 |
| 1985-06-25 | 437 | 438 | 435 | 437 | 181,000 | 4,370 |
| 1985-06-24 | 450 | 450 | 436 | 436 | 118,000 | 4,360 |
| 1985-06-22 | 443 | 445 | 442 | 445 | 43,000 | 4,450 |
| 1985-06-21 | 442 | 442 | 437 | 437 | 266,000 | 4,370 |
| 1985-06-20 | 444 | 455 | 440 | 440 | 273,000 | 4,400 |
| 1985-06-19 | 444 | 445 | 441 | 444 | 95,000 | 4,440 |
| 1985-06-18 | 444 | 445 | 441 | 443 | 223,000 | 4,430 |
| 1985-06-17 | 447 | 448 | 444 | 444 | 134,000 | 4,440 |
| 1985-06-15 | 445 | 450 | 444 | 446 | 109,000 | 4,460 |
| 1985-06-14 | 440 | 450 | 439 | 444 | 496,000 | 4,440 |
| 1985-06-13 | 440 | 441 | 438 | 439 | 159,000 | 4,390 |
| 1985-06-12 | 440 | 441 | 437 | 441 | 481,000 | 4,410 |
| 1985-06-11 | 439 | 444 | 436 | 436 | 443,000 | 4,360 |
| 1985-06-10 | 441 | 445 | 435 | 440 | 322,000 | 4,400 |
| 1985-06-07 | 449 | 450 | 440 | 440 | 577,000 | 4,400 |
| 1985-06-06 | 450 | 455 | 450 | 451 | 218,000 | 4,510 |
| 1985-06-05 | 445 | 451 | 443 | 451 | 123,000 | 4,510 |
| 1985-06-04 | 450 | 450 | 441 | 441 | 106,000 | 4,410 |
| 1985-06-03 | 457 | 460 | 447 | 447 | 311,000 | 4,470 |
| 1985-06-01 | 460 | 465 | 457 | 463 | 165,000 | 4,630 |
| 1985-05-31 | 449 | 459 | 447 | 455 | 182,000 | 4,550 |
| 1985-05-30 | 443 | 450 | 443 | 447 | 131,000 | 4,470 |
| 1985-05-29 | 443 | 450 | 443 | 445 | 163,000 | 4,450 |
| 1985-05-28 | 455 | 455 | 448 | 448 | 103,000 | 4,480 |
| 1985-05-27 | 460 | 460 | 450 | 453 | 108,000 | 4,530 |
| 1985-05-25 | 441 | 462 | 441 | 455 | 194,000 | 4,550 |
| 1985-05-24 | 444 | 445 | 438 | 440 | 237,000 | 4,400 |
| 1985-05-23 | 444 | 459 | 441 | 445 | 222,000 | 4,450 |
| 1985-05-22 | 443 | 446 | 438 | 443 | 148,000 | 4,430 |
| 1985-05-21 | 438 | 440 | 433 | 433 | 279,000 | 4,330 |
| 1985-05-20 | 449 | 449 | 438 | 440 | 93,000 | 4,400 |
| 1985-05-18 | 436 | 449 | 436 | 444 | 76,000 | 4,440 |
| 1985-05-17 | 435 | 439 | 430 | 439 | 193,000 | 4,390 |
| 1985-05-16 | 436 | 440 | 435 | 437 | 101,000 | 4,370 |
| 1985-05-15 | 441 | 445 | 438 | 438 | 145,000 | 4,380 |
| 1985-05-14 | 443 | 449 | 441 | 441 | 131,000 | 4,410 |
| 1985-05-13 | 450 | 450 | 442 | 442 | 115,000 | 4,420 |
| 1985-05-10 | 439 | 447 | 439 | 445 | 321,000 | 4,450 |
| 1985-05-09 | 449 | 449 | 440 | 443 | 274,000 | 4,430 |
| 1985-05-08 | 451 | 454 | 445 | 450 | 157,000 | 4,500 |
| 1985-05-07 | 452 | 458 | 451 | 455 | 100,000 | 4,550 |
| 1985-05-04 | 448 | 455 | 448 | 450 | 102,000 | 4,500 |
| 1985-05-02 | 458 | 458 | 447 | 447 | 154,000 | 4,470 |
| 1985-05-01 | 461 | 472 | 456 | 461 | 309,000 | 4,610 |
| 1985-04-30 | 455 | 463 | 453 | 460 | 118,000 | 4,600 |
| 1985-04-27 | 450 | 454 | 449 | 450 | 121,000 | 4,500 |
| 1985-04-26 | 443 | 455 | 443 | 455 | 520,000 | 4,550 |
| 1985-04-25 | 451 | 458 | 451 | 458 | 220,000 | 4,580 |
| 1985-04-24 | 446 | 457 | 445 | 446 | 144,000 | 4,460 |
| 1985-04-23 | 454 | 458 | 442 | 455 | 189,000 | 4,550 |
| 1985-04-22 | 438 | 463 | 438 | 458 | 516,000 | 4,580 |
| 1985-04-20 | 432 | 437 | 430 | 435 | 366,000 | 4,350 |
| 1985-04-19 | 430 | 440 | 430 | 434 | 381,000 | 4,340 |
| 1985-04-18 | 450 | 450 | 426 | 430 | 465,000 | 4,300 |
| 1985-04-17 | 447 | 459 | 446 | 450 | 420,000 | 4,500 |
| 1985-04-16 | 470 | 470 | 450 | 452 | 375,000 | 4,520 |
| 1985-04-15 | 471 | 476 | 470 | 470 | 494,000 | 4,700 |
| 1985-04-12 | 480 | 483 | 465 | 470 | 563,000 | 4,700 |
| 1985-04-11 | 482 | 487 | 480 | 480 | 400,000 | 4,800 |
| 1985-04-10 | 491 | 491 | 481 | 481 | 560,000 | 4,810 |
| 1985-04-09 | 480 | 499 | 480 | 492 | 586,000 | 4,920 |
| 1985-04-08 | 490 | 490 | 480 | 480 | 308,000 | 4,800 |
| 1985-04-06 | 480 | 490 | 478 | 486 | 305,000 | 4,860 |
| 1985-04-05 | 482 | 494 | 480 | 480 | 1,108,000 | 4,800 |
| 1985-04-04 | 488 | 489 | 475 | 481 | 1,644,000 | 4,810 |
| 1985-04-03 | 499 | 506 | 488 | 491 | 1,492,000 | 4,910 |
| 1985-04-02 | 512 | 516 | 495 | 496 | 1,848,000 | 4,960 |
| 1985-04-01 | 526 | 533 | 511 | 512 | 3,072,000 | 5,120 |
| 1985-03-30 | 510 | 531 | 507 | 520 | 3,024,000 | 5,200 |
| 1985-03-29 | 520 | 523 | 507 | 507 | 4,388,000 | 5,070 |
| 1985-03-28 | 486 | 525 | 481 | 520 | 9,587,000 | 5,200 |
| 1985-03-27 | 494 | 495 | 477 | 486 | 4,323,000 | 4,860 |
| 1985-03-26 | 473 | 492 | 470 | 485 | 2,645,000 | 4,850 |
| 1985-03-25 | 473 | 480 | 471 | 478 | 1,929,000 | 4,780 |
| 1985-03-23 | 480 | 480 | 470 | 470 | 3,646,000 | 4,700 |
| 1985-03-22 | 460 | 483 | 460 | 480 | 8,899,000 | 4,800 |
| 1985-03-20 | 440 | 458 | 440 | 455 | 3,074,000 | 4,550 |
| 1985-03-19 | 439 | 440 | 435 | 438 | 406,000 | 4,380 |
| 1985-03-18 | 439 | 440 | 431 | 436 | 251,000 | 4,360 |
| 1985-03-16 | 438 | 440 | 435 | 437 | 152,000 | 4,370 |
| 1985-03-15 | 432 | 437 | 431 | 433 | 183,000 | 4,330 |
| 1985-03-14 | 435 | 435 | 427 | 427 | 121,000 | 4,270 |
| 1985-03-13 | 425 | 439 | 425 | 437 | 182,000 | 4,370 |
| 1985-03-12 | 422 | 428 | 420 | 425 | 113,000 | 4,250 |
| 1985-03-11 | 429 | 429 | 417 | 417 | 149,000 | 4,170 |
| 1985-03-08 | 444 | 444 | 426 | 427 | 527,000 | 4,270 |
| 1985-03-07 | 440 | 446 | 436 | 441 | 1,130,000 | 4,410 |
| 1985-03-06 | 437 | 443 | 435 | 437 | 1,425,000 | 4,370 |
| 1985-03-05 | 424 | 448 | 420 | 440 | 1,195,000 | 4,400 |
| 1985-03-04 | 420 | 421 | 415 | 420 | 241,000 | 4,200 |
| 1985-03-02 | 419 | 420 | 413 | 418 | 87,000 | 4,180 |
| 1985-03-01 | 418 | 418 | 412 | 417 | 289,000 | 4,170 |
| 1985-02-28 | 423 | 425 | 418 | 418 | 270,000 | 4,180 |
| 1985-02-27 | 425 | 427 | 421 | 421 | 391,000 | 4,210 |
| 1985-02-26 | 423 | 423 | 418 | 419 | 172,000 | 4,190 |
| 1985-02-25 | 418 | 420 | 417 | 418 | 105,000 | 4,180 |
| 1985-02-23 | 421 | 421 | 418 | 418 | 95,000 | 4,180 |
| 1985-02-22 | 420 | 420 | 417 | 420 | 121,000 | 4,200 |
| 1985-02-21 | 421 | 424 | 415 | 418 | 196,000 | 4,180 |
| 1985-02-20 | 414 | 420 | 414 | 418 | 139,000 | 4,180 |
| 1985-02-19 | 412 | 415 | 412 | 412 | 53,000 | 4,120 |
| 1985-02-18 | 415 | 416 | 412 | 412 | 136,000 | 4,120 |
| 1985-02-16 | 416 | 416 | 410 | 411 | 107,000 | 4,110 |
| 1985-02-15 | 415 | 419 | 414 | 419 | 426,000 | 4,190 |
| 1985-02-14 | 418 | 420 | 415 | 415 | 123,000 | 4,150 |
| 1985-02-13 | 420 | 422 | 415 | 415 | 136,000 | 4,150 |
| 1985-02-12 | 411 | 425 | 410 | 420 | 224,000 | 4,200 |
| 1985-02-08 | 414 | 415 | 412 | 412 | 111,000 | 4,120 |
| 1985-02-07 | 412 | 420 | 412 | 414 | 68,000 | 4,140 |
| 1985-02-06 | 413 | 420 | 413 | 413 | 63,000 | 4,130 |
| 1985-02-05 | 420 | 420 | 412 | 412 | 99,000 | 4,120 |
| 1985-02-04 | 426 | 428 | 420 | 420 | 100,000 | 4,200 |
| 1985-02-02 | 428 | 428 | 420 | 421 | 73,000 | 4,210 |
| 1985-02-01 | 425 | 430 | 421 | 430 | 260,000 | 4,300 |
| 1985-01-31 | 419 | 430 | 416 | 430 | 244,000 | 4,300 |
| 1985-01-30 | 411 | 420 | 410 | 420 | 70,000 | 4,200 |
| 1985-01-29 | 412 | 414 | 409 | 409 | 265,000 | 4,090 |
| 1985-01-28 | 418 | 418 | 411 | 412 | 159,000 | 4,120 |
| 1985-01-26 | 415 | 419 | 415 | 415 | 218,000 | 4,150 |
| 1985-01-25 | 418 | 420 | 411 | 416 | 179,000 | 4,160 |
| 1985-01-24 | 424 | 430 | 420 | 428 | 95,000 | 4,280 |
| 1985-01-23 | 428 | 430 | 420 | 420 | 175,000 | 4,200 |
| 1985-01-22 | 430 | 434 | 430 | 430 | 111,000 | 4,300 |
| 1985-01-21 | 434 | 434 | 430 | 430 | 511,000 | 4,300 |
| 1985-01-19 | 430 | 435 | 430 | 434 | 231,000 | 4,340 |
| 1985-01-18 | 427 | 435 | 425 | 428 | 429,000 | 4,280 |
| 1985-01-17 | 426 | 426 | 420 | 425 | 192,000 | 4,250 |
| 1985-01-16 | 429 | 429 | 424 | 424 | 232,000 | 4,240 |
| 1985-01-14 | 427 | 429 | 425 | 429 | 233,000 | 4,290 |
| 1985-01-11 | 422 | 429 | 419 | 427 | 216,000 | 4,270 |
| 1985-01-10 | 420 | 420 | 415 | 417 | 236,000 | 4,170 |
| 1985-01-09 | 415 | 422 | 415 | 415 | 218,000 | 4,150 |
| 1985-01-08 | 420 | 420 | 411 | 411 | 110,000 | 4,110 |
| 1985-01-07 | 425 | 425 | 418 | 420 | 99,000 | 4,200 |
| 1985-01-05 | 421 | 430 | 420 | 420 | 178,000 | 4,200 |
| 1985-01-04 | 430 | 430 | 424 | 430 | 116,000 | 4,300 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
