5304 SEC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 | 1,570 | 1,600 | 1,570 | 1,600 | 46,000 | 3,200 |
| 1985-12-27 | 1,510 | 1,570 | 1,510 | 1,570 | 23,000 | 3,140 |
| 1985-12-26 | 1,520 | 1,520 | 1,510 | 1,510 | 13,000 | 3,020 |
| 1985-12-25 | 1,550 | 1,550 | 1,510 | 1,510 | 10,000 | 3,020 |
| 1985-12-24 | 1,500 | 1,550 | 1,490 | 1,550 | 8,000 | 3,100 |
| 1985-12-23 | 1,490 | 1,570 | 1,480 | 1,500 | 28,000 | 3,000 |
| 1985-12-21 | 1,490 | 1,510 | 1,490 | 1,510 | 17,000 | 3,020 |
| 1985-12-20 | 1,530 | 1,530 | 1,470 | 1,500 | 36,000 | 3,000 |
| 1985-12-19 | 1,580 | 1,580 | 1,530 | 1,530 | 14,000 | 3,060 |
| 1985-12-18 | 1,600 | 1,600 | 1,550 | 1,600 | 54,000 | 3,200 |
| 1985-12-17 | 1,630 | 1,680 | 1,590 | 1,600 | 49,000 | 3,200 |
| 1985-12-16 | 1,600 | 1,650 | 1,600 | 1,630 | 22,000 | 3,260 |
| 1985-12-13 | 1,630 | 1,640 | 1,570 | 1,600 | 26,000 | 3,200 |
| 1985-12-12 | 1,610 | 1,620 | 1,600 | 1,600 | 92,000 | 3,200 |
| 1985-12-11 | 1,630 | 1,630 | 1,580 | 1,610 | 31,000 | 3,220 |
| 1985-12-10 | 1,690 | 1,690 | 1,620 | 1,660 | 21,000 | 3,320 |
| 1985-12-09 | 1,690 | 1,700 | 1,660 | 1,700 | 45,000 | 3,400 |
| 1985-12-07 | 1,690 | 1,700 | 1,670 | 1,700 | 65,000 | 3,400 |
| 1985-12-06 | 1,720 | 1,720 | 1,660 | 1,690 | 41,000 | 3,380 |
| 1985-12-05 | 1,650 | 1,700 | 1,620 | 1,690 | 117,000 | 3,380 |
| 1985-12-04 | 1,580 | 1,650 | 1,580 | 1,650 | 151,000 | 3,300 |
| 1985-12-03 | 1,590 | 1,590 | 1,530 | 1,570 | 53,000 | 3,140 |
| 1985-12-02 | 1,620 | 1,620 | 1,570 | 1,590 | 26,000 | 3,180 |
| 1985-11-30 | 1,590 | 1,660 | 1,580 | 1,600 | 244,000 | 3,200 |
| 1985-11-29 | 1,490 | 1,580 | 1,480 | 1,570 | 120,000 | 3,140 |
| 1985-11-28 | 1,490 | 1,500 | 1,460 | 1,460 | 54,000 | 2,920 |
| 1985-11-27 | 1,470 | 1,480 | 1,460 | 1,480 | 61,000 | 2,960 |
| 1985-11-26 | 1,470 | 1,480 | 1,450 | 1,480 | 54,000 | 2,960 |
| 1985-11-25 | 1,450 | 1,460 | 1,420 | 1,420 | 37,000 | 2,840 |
| 1985-11-22 | 1,430 | 1,450 | 1,410 | 1,450 | 20,000 | 2,900 |
| 1985-11-21 | 1,450 | 1,450 | 1,420 | 1,420 | 9,000 | 2,840 |
| 1985-11-20 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 2,900 |
| 1985-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1985-11-18 | 1,420 | 1,450 | 1,400 | 1,450 | 7,000 | 2,900 |
| 1985-11-16 | 1,440 | 1,450 | 1,420 | 1,420 | 6,000 | 2,840 |
| 1985-11-15 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,820 |
| 1985-11-14 | 1,410 | 1,440 | 1,410 | 1,410 | 17,000 | 2,820 |
| 1985-11-13 | 1,430 | 1,440 | 1,430 | 1,430 | 21,000 | 2,860 |
| 1985-11-12 | 1,450 | 1,450 | 1,430 | 1,430 | 20,000 | 2,860 |
| 1985-11-11 | 1,460 | 1,470 | 1,450 | 1,450 | 15,000 | 2,900 |
| 1985-11-08 | 1,450 | 1,470 | 1,440 | 1,470 | 11,000 | 2,940 |
| 1985-11-07 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1985-11-06 | 1,470 | 1,490 | 1,450 | 1,470 | 47,000 | 2,940 |
| 1985-11-05 | 1,450 | 1,500 | 1,430 | 1,500 | 24,000 | 3,000 |
| 1985-11-02 | 1,430 | 1,440 | 1,430 | 1,430 | 29,000 | 2,860 |
| 1985-11-01 | 1,430 | 1,450 | 1,410 | 1,450 | 38,000 | 2,900 |
| 1985-10-31 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 | 2,800 |
| 1985-10-30 | 1,370 | 1,390 | 1,370 | 1,370 | 15,000 | 2,740 |
| 1985-10-29 | 1,390 | 1,390 | 1,370 | 1,370 | 24,000 | 2,740 |
| 1985-10-28 | 1,350 | 1,370 | 1,350 | 1,370 | 11,000 | 2,740 |
| 1985-10-26 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 2,740 |
| 1985-10-25 | 1,340 | 1,370 | 1,340 | 1,370 | 22,000 | 2,740 |
| 1985-10-24 | 1,300 | 1,340 | 1,300 | 1,340 | 20,000 | 2,680 |
| 1985-10-23 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1985-10-22 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 2,660 |
| 1985-10-21 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1985-10-19 | 1,300 | 1,350 | 1,300 | 1,350 | 13,000 | 2,700 |
| 1985-10-18 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 2,600 |
| 1985-10-17 | 1,250 | 1,250 | 1,190 | 1,190 | 14,000 | 2,380 |
| 1985-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1985-10-11 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1985-10-09 | 1,330 | 1,350 | 1,310 | 1,310 | 8,000 | 2,620 |
| 1985-10-08 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 2,700 |
| 1985-10-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1985-10-05 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 2,460 |
| 1985-10-04 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1985-10-03 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1985-10-02 | 1,220 | 1,220 | 1,150 | 1,160 | 86,000 | 2,320 |
| 1985-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 2,280 |
| 1985-09-28 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 2,480 |
| 1985-09-27 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 | 2,540 |
| 1985-09-26 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 2,660 |
| 1985-09-25 | 1,450 | 1,450 | 1,370 | 1,370 | 6,000 | 2,740 |
| 1985-09-24 | 1,430 | 1,450 | 1,420 | 1,450 | 9,000 | 2,900 |
| 1985-09-21 | 1,380 | 1,420 | 1,380 | 1,420 | 4,000 | 2,840 |
| 1985-09-20 | 1,430 | 1,430 | 1,410 | 1,420 | 13,000 | 2,840 |
| 1985-09-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1985-09-18 | 1,460 | 1,470 | 1,450 | 1,470 | 114,000 | 2,940 |
| 1985-09-17 | 1,500 | 1,500 | 1,470 | 1,470 | 9,000 | 2,940 |
| 1985-09-13 | 1,470 | 1,500 | 1,470 | 1,500 | 9,000 | 3,000 |
| 1985-09-12 | 1,460 | 1,470 | 1,450 | 1,470 | 15,000 | 2,940 |
| 1985-09-11 | 1,440 | 1,450 | 1,440 | 1,450 | 40,000 | 2,900 |
| 1985-09-10 | 1,400 | 1,440 | 1,390 | 1,440 | 13,000 | 2,880 |
| 1985-09-09 | 1,390 | 1,390 | 1,380 | 1,390 | 5,000 | 2,780 |
| 1985-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1985-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1985-09-05 | 1,400 | 1,400 | 1,370 | 1,390 | 11,000 | 2,780 |
| 1985-09-04 | 1,360 | 1,400 | 1,360 | 1,360 | 12,000 | 2,720 |
| 1985-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1985-09-02 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1985-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1985-08-30 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 2,700 |
| 1985-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 2,700 |
| 1985-08-28 | 1,380 | 1,390 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1985-08-27 | 1,340 | 1,400 | 1,320 | 1,400 | 5,000 | 2,800 |
| 1985-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1985-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1985-08-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1985-08-22 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 2,700 |
| 1985-08-21 | 1,400 | 1,400 | 1,350 | 1,390 | 18,000 | 2,780 |
| 1985-08-20 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 | 2,780 |
| 1985-08-19 | 1,370 | 1,400 | 1,360 | 1,400 | 49,000 | 2,800 |
| 1985-08-17 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 2,720 |
| 1985-08-16 | 1,360 | 1,360 | 1,340 | 1,340 | 11,000 | 2,680 |
| 1985-08-14 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1985-08-13 | 1,390 | 1,390 | 1,350 | 1,390 | 8,000 | 2,780 |
| 1985-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 2,760 |
| 1985-08-09 | 1,380 | 1,380 | 1,370 | 1,380 | 4,000 | 2,760 |
| 1985-08-08 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1985-08-07 | 1,350 | 1,400 | 1,350 | 1,390 | 16,000 | 2,780 |
| 1985-08-06 | 1,300 | 1,400 | 1,280 | 1,330 | 9,000 | 2,660 |
| 1985-08-05 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1985-08-03 | 1,350 | 1,400 | 1,350 | 1,400 | 11,000 | 2,800 |
| 1985-08-02 | 1,280 | 1,370 | 1,280 | 1,370 | 38,000 | 2,740 |
| 1985-08-01 | 1,270 | 1,290 | 1,270 | 1,280 | 27,000 | 2,560 |
| 1985-07-31 | 1,300 | 1,370 | 1,280 | 1,280 | 38,000 | 2,560 |
| 1985-07-29 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 2,580 |
| 1985-07-26 | 1,340 | 1,340 | 1,270 | 1,270 | 8,000 | 2,540 |
| 1985-07-25 | 1,280 | 1,340 | 1,280 | 1,340 | 3,000 | 2,680 |
| 1985-07-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1985-07-23 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1985-07-22 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1985-07-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1985-07-19 | 1,350 | 1,400 | 1,230 | 1,400 | 34,000 | 2,800 |
| 1985-07-18 | 1,320 | 1,350 | 1,300 | 1,350 | 7,000 | 2,700 |
| 1985-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1985-07-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1985-07-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1985-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 2,700 |
| 1985-07-11 | 1,350 | 1,350 | 1,300 | 1,300 | 20,000 | 2,600 |
| 1985-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 2,600 |
| 1985-07-09 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1985-07-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1985-07-06 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1985-07-05 | 1,450 | 1,450 | 1,350 | 1,350 | 11,000 | 2,700 |
| 1985-07-04 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,060 |
| 1985-07-03 | 1,590 | 1,600 | 1,530 | 1,530 | 20,000 | 3,060 |
| 1985-07-02 | 1,350 | 1,350 | 1,320 | 1,350 | 514,000 | 2,700 |
| 1985-07-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1985-06-29 | 1,330 | 1,400 | 1,330 | 1,400 | 6,000 | 2,800 |
| 1985-06-28 | 1,330 | 1,350 | 1,330 | 1,350 | 18,000 | 2,700 |
| 1985-06-27 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 2,660 |
| 1985-06-26 | 1,320 | 1,350 | 1,320 | 1,330 | 10,000 | 2,660 |
| 1985-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1985-06-24 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 2,640 |
| 1985-06-22 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 2,640 |
| 1985-06-21 | 1,320 | 1,350 | 1,320 | 1,350 | 14,000 | 2,700 |
| 1985-06-20 | 1,350 | 1,350 | 1,320 | 1,320 | 22,000 | 2,640 |
| 1985-06-19 | 1,350 | 1,360 | 1,350 | 1,350 | 10,000 | 2,700 |
| 1985-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 2,700 |
| 1985-06-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1985-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1985-06-14 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 2,760 |
| 1985-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 2,800 |
| 1985-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 2,800 |
| 1985-06-11 | 1,420 | 1,420 | 1,420 | 1,420 | 47,000 | 2,840 |
| 1985-06-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1985-06-07 | 1,420 | 1,430 | 1,420 | 1,420 | 11,000 | 2,840 |
| 1985-06-06 | 1,420 | 1,420 | 1,420 | 1,420 | 30,000 | 2,840 |
| 1985-06-05 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 2,840 |
| 1985-06-04 | 1,420 | 1,420 | 1,420 | 1,420 | 20,000 | 2,840 |
| 1985-06-03 | 1,430 | 1,450 | 1,410 | 1,420 | 27,000 | 2,840 |
| 1985-06-01 | 1,430 | 1,440 | 1,430 | 1,430 | 6,000 | 2,860 |
| 1985-05-31 | 1,430 | 1,480 | 1,430 | 1,450 | 26,000 | 2,900 |
| 1985-05-30 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 2,860 |
| 1985-05-29 | 1,430 | 1,430 | 1,430 | 1,430 | 16,000 | 2,860 |
| 1985-05-28 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 2,860 |
| 1985-05-27 | 1,480 | 1,480 | 1,410 | 1,420 | 4,000 | 2,840 |
| 1985-05-25 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 | 2,960 |
| 1985-05-24 | 1,500 | 1,500 | 1,480 | 1,480 | 11,000 | 2,960 |
| 1985-05-23 | 1,500 | 1,500 | 1,460 | 1,500 | 22,000 | 3,000 |
| 1985-05-22 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 | 3,000 |
| 1985-05-21 | 1,530 | 1,530 | 1,530 | 1,530 | 18,000 | 3,060 |
| 1985-05-20 | 1,530 | 1,530 | 1,530 | 1,530 | 50,000 | 3,060 |
| 1985-05-18 | 1,530 | 1,530 | 1,530 | 1,530 | 9,000 | 3,060 |
| 1985-05-17 | 1,530 | 1,550 | 1,530 | 1,530 | 14,000 | 3,060 |
| 1985-05-16 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,060 |
| 1985-05-15 | 1,530 | 1,590 | 1,530 | 1,530 | 9,000 | 3,060 |
| 1985-05-14 | 1,590 | 1,590 | 1,550 | 1,550 | 8,000 | 3,100 |
| 1985-05-13 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 3,100 |
| 1985-05-10 | 1,550 | 1,640 | 1,550 | 1,590 | 39,000 | 3,180 |
| 1985-05-09 | 1,530 | 1,550 | 1,530 | 1,550 | 5,000 | 3,100 |
| 1985-05-08 | 1,520 | 1,570 | 1,520 | 1,570 | 7,000 | 3,140 |
| 1985-05-07 | 1,600 | 1,600 | 1,530 | 1,530 | 3,000 | 3,060 |
| 1985-05-04 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1985-05-02 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1985-05-01 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1985-04-30 | 1,570 | 1,720 | 1,570 | 1,720 | 6,000 | 3,440 |
| 1985-04-27 | 1,580 | 1,600 | 1,570 | 1,600 | 5,000 | 3,200 |
| 1985-04-26 | 1,570 | 1,600 | 1,550 | 1,550 | 12,000 | 3,100 |
| 1985-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1985-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1985-04-23 | 1,620 | 1,700 | 1,580 | 1,700 | 121,000 | 3,400 |
| 1985-04-22 | 1,610 | 1,620 | 1,610 | 1,620 | 9,000 | 3,240 |
| 1985-04-20 | 1,630 | 1,630 | 1,600 | 1,600 | 11,000 | 3,200 |
| 1985-04-19 | 1,640 | 1,650 | 1,630 | 1,630 | 3,000 | 3,260 |
| 1985-04-18 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 3,300 |
| 1985-04-17 | 1,710 | 1,710 | 1,700 | 1,700 | 34,000 | 3,400 |
| 1985-04-16 | 1,750 | 1,750 | 1,670 | 1,710 | 28,000 | 3,420 |
| 1985-04-15 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 3,500 |
| 1985-04-12 | 1,750 | 1,760 | 1,740 | 1,750 | 14,000 | 3,500 |
| 1985-04-11 | 1,800 | 1,850 | 1,740 | 1,740 | 141,000 | 3,480 |
| 1985-04-10 | 1,800 | 1,820 | 1,760 | 1,800 | 21,000 | 3,600 |
| 1985-04-09 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 3,600 |
| 1985-04-08 | 1,730 | 1,800 | 1,720 | 1,750 | 21,000 | 3,500 |
| 1985-04-06 | 1,850 | 1,850 | 1,800 | 1,800 | 43,000 | 3,600 |
| 1985-04-05 | 1,750 | 1,790 | 1,750 | 1,790 | 8,000 | 3,580 |
| 1985-04-04 | 1,750 | 1,750 | 1,710 | 1,720 | 24,000 | 3,440 |
| 1985-04-03 | 1,740 | 1,790 | 1,710 | 1,750 | 13,000 | 3,500 |
| 1985-04-02 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 3,680 |
| 1985-04-01 | 1,870 | 1,910 | 1,830 | 1,830 | 24,000 | 3,660 |
| 1985-03-30 | 1,800 | 1,850 | 1,750 | 1,850 | 11,000 | 3,700 |
| 1985-03-29 | 1,700 | 1,760 | 1,700 | 1,760 | 7,000 | 3,520 |
| 1985-03-28 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 | 3,400 |
| 1985-03-27 | 1,870 | 1,870 | 1,720 | 1,720 | 70,000 | 3,440 |
| 1985-03-26 | 2,750 | 2,750 | 2,600 | 2,600 | 117,000 | 4,952.38 |
| 1985-03-25 | 2,690 | 2,730 | 2,690 | 2,730 | 118,000 | 5,200 |
| 1985-03-23 | 2,680 | 2,700 | 2,680 | 2,690 | 19,000 | 5,123.81 |
| 1985-03-22 | 2,660 | 2,700 | 2,660 | 2,700 | 65,000 | 5,142.86 |
| 1985-03-20 | 2,700 | 2,700 | 2,650 | 2,650 | 62,000 | 5,047.62 |
| 1985-03-19 | 2,700 | 2,750 | 2,680 | 2,700 | 33,000 | 5,142.86 |
| 1985-03-18 | 2,760 | 2,760 | 2,650 | 2,650 | 17,000 | 5,047.62 |
| 1985-03-16 | 2,630 | 2,800 | 2,630 | 2,800 | 26,000 | 5,333.33 |
| 1985-03-15 | 2,660 | 2,660 | 2,580 | 2,660 | 50,000 | 5,066.67 |
| 1985-03-14 | 2,700 | 2,700 | 2,610 | 2,660 | 62,000 | 5,066.67 |
| 1985-03-13 | 2,710 | 2,780 | 2,660 | 2,700 | 99,000 | 5,142.86 |
| 1985-03-12 | 2,850 | 2,900 | 2,790 | 2,790 | 102,000 | 5,314.29 |
| 1985-03-11 | 2,900 | 2,950 | 2,850 | 2,850 | 106,000 | 5,428.57 |
| 1985-03-08 | 2,900 | 2,900 | 2,870 | 2,890 | 87,000 | 5,504.76 |
| 1985-03-07 | 2,890 | 2,900 | 2,860 | 2,880 | 104,000 | 5,485.71 |
| 1985-03-06 | 2,900 | 2,920 | 2,860 | 2,860 | 77,000 | 5,447.62 |
| 1985-03-05 | 2,900 | 2,950 | 2,870 | 2,900 | 104,000 | 5,523.81 |
| 1985-03-04 | 2,920 | 2,920 | 2,810 | 2,870 | 73,000 | 5,466.67 |
| 1985-03-02 | 2,850 | 2,900 | 2,770 | 2,900 | 86,000 | 5,523.81 |
| 1985-03-01 | 2,930 | 2,990 | 2,900 | 2,910 | 123,000 | 5,542.86 |
| 1985-02-28 | 3,000 | 3,000 | 2,900 | 3,000 | 280,000 | 5,714.29 |
| 1985-02-27 | 2,770 | 3,010 | 2,770 | 3,000 | 687,000 | 5,714.29 |
| 1985-02-26 | 2,740 | 2,770 | 2,670 | 2,720 | 677,000 | 5,180.95 |
| 1985-02-25 | 2,600 | 2,700 | 2,590 | 2,700 | 371,000 | 5,142.86 |
| 1985-02-23 | 2,600 | 2,600 | 2,580 | 2,600 | 123,000 | 4,952.38 |
| 1985-02-22 | 2,600 | 2,640 | 2,580 | 2,600 | 148,000 | 4,952.38 |
| 1985-02-21 | 2,600 | 2,650 | 2,510 | 2,650 | 198,000 | 5,047.62 |
| 1985-02-20 | 2,490 | 2,700 | 2,490 | 2,600 | 727,000 | 4,952.38 |
| 1985-02-19 | 2,480 | 2,500 | 2,400 | 2,460 | 287,000 | 4,685.71 |
| 1985-02-18 | 2,300 | 2,450 | 2,300 | 2,440 | 746,000 | 4,647.62 |
| 1985-02-16 | 2,250 | 2,300 | 2,250 | 2,300 | 241,000 | 4,380.95 |
| 1985-02-15 | 2,200 | 2,240 | 2,190 | 2,240 | 116,000 | 4,266.67 |
| 1985-02-14 | 2,240 | 2,240 | 2,200 | 2,220 | 65,000 | 4,228.57 |
| 1985-02-13 | 2,220 | 2,240 | 2,210 | 2,220 | 36,000 | 4,228.57 |
| 1985-02-12 | 2,250 | 2,250 | 2,200 | 2,220 | 15,000 | 4,228.57 |
| 1985-02-08 | 2,250 | 2,250 | 2,200 | 2,200 | 39,000 | 4,190.48 |
| 1985-02-07 | 2,150 | 2,250 | 2,150 | 2,240 | 56,000 | 4,266.67 |
| 1985-02-06 | 2,180 | 2,180 | 2,150 | 2,150 | 17,000 | 4,095.24 |
| 1985-02-05 | 2,160 | 2,160 | 2,150 | 2,160 | 35,000 | 4,114.29 |
| 1985-02-04 | 2,170 | 2,170 | 2,130 | 2,160 | 47,000 | 4,114.29 |
| 1985-02-02 | 2,150 | 2,180 | 2,150 | 2,150 | 16,000 | 4,095.24 |
| 1985-02-01 | 2,150 | 2,200 | 2,150 | 2,190 | 17,000 | 4,171.43 |
| 1985-01-31 | 2,150 | 2,190 | 2,130 | 2,140 | 94,000 | 4,076.19 |
| 1985-01-30 | 2,200 | 2,200 | 2,150 | 2,150 | 45,000 | 4,095.24 |
| 1985-01-29 | 2,200 | 2,230 | 2,150 | 2,160 | 112,000 | 4,114.29 |
| 1985-01-28 | 2,180 | 2,180 | 2,150 | 2,150 | 29,000 | 4,095.24 |
| 1985-01-26 | 2,120 | 2,180 | 2,120 | 2,180 | 24,000 | 4,152.38 |
| 1985-01-25 | 2,230 | 2,230 | 2,150 | 2,180 | 59,000 | 4,152.38 |
| 1985-01-24 | 2,250 | 2,250 | 2,220 | 2,230 | 47,000 | 4,247.62 |
| 1985-01-23 | 2,250 | 2,270 | 2,220 | 2,250 | 94,000 | 4,285.71 |
| 1985-01-22 | 2,270 | 2,330 | 2,250 | 2,250 | 536,000 | 4,285.71 |
| 1985-01-21 | 2,250 | 2,270 | 2,200 | 2,270 | 312,000 | 4,323.81 |
| 1985-01-19 | 2,260 | 2,260 | 2,230 | 2,250 | 56,000 | 4,285.71 |
| 1985-01-18 | 2,200 | 2,270 | 2,200 | 2,270 | 244,000 | 4,323.81 |
| 1985-01-17 | 2,190 | 2,200 | 2,170 | 2,200 | 255,000 | 4,190.48 |
| 1985-01-16 | 2,160 | 2,200 | 2,140 | 2,180 | 41,000 | 4,152.38 |
| 1985-01-14 | 2,170 | 2,170 | 2,120 | 2,150 | 34,000 | 4,095.24 |
| 1985-01-11 | 2,150 | 2,200 | 2,130 | 2,190 | 502,000 | 4,171.43 |
| 1985-01-10 | 2,070 | 2,150 | 2,070 | 2,150 | 46,000 | 4,095.24 |
| 1985-01-09 | 2,110 | 2,120 | 2,070 | 2,100 | 35,000 | 4,000 |
| 1985-01-08 | 2,150 | 2,160 | 2,070 | 2,120 | 67,000 | 4,038.10 |
| 1985-01-07 | 2,150 | 2,150 | 2,110 | 2,130 | 22,000 | 4,057.14 |
| 1985-01-05 | 2,130 | 2,200 | 2,080 | 2,160 | 48,000 | 4,114.29 |
| 1985-01-04 | 2,140 | 2,140 | 2,090 | 2,140 | 13,000 | 4,076.19 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
