5334 日本特殊陶業(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 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 909.91 |
| 1985-12-27 | 1,000 | 1,000 | 995 | 995 | 95,000 | 896.40 |
| 1985-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 60,000 | 900.90 |
| 1985-12-25 | 997 | 1,010 | 997 | 1,000 | 127,000 | 900.90 |
| 1985-12-24 | 987 | 998 | 987 | 987 | 22,000 | 889.19 |
| 1985-12-23 | 985 | 987 | 985 | 987 | 30,000 | 889.19 |
| 1985-12-21 | 985 | 985 | 985 | 985 | 20,000 | 887.39 |
| 1985-12-20 | 1,020 | 1,020 | 980 | 982 | 180,000 | 884.69 |
| 1985-12-19 | 1,010 | 1,020 | 1,010 | 1,020 | 143,000 | 918.92 |
| 1985-12-18 | 1,020 | 1,030 | 1,020 | 1,020 | 67,000 | 918.92 |
| 1985-12-17 | 1,000 | 1,070 | 1,000 | 1,020 | 583,000 | 918.92 |
| 1985-12-16 | 1,000 | 1,030 | 1,000 | 1,000 | 284,000 | 900.90 |
| 1985-12-13 | 991 | 1,000 | 985 | 993 | 201,000 | 894.60 |
| 1985-12-12 | 988 | 1,000 | 988 | 990 | 239,000 | 891.89 |
| 1985-12-11 | 970 | 998 | 970 | 998 | 171,000 | 899.10 |
| 1985-12-10 | 960 | 970 | 960 | 968 | 90,000 | 872.07 |
| 1985-12-09 | 950 | 960 | 950 | 955 | 199,000 | 860.36 |
| 1985-12-07 | 965 | 965 | 953 | 955 | 46,000 | 860.36 |
| 1985-12-06 | 970 | 970 | 960 | 966 | 99,000 | 870.27 |
| 1985-12-05 | 960 | 975 | 960 | 966 | 171,000 | 870.27 |
| 1985-12-04 | 955 | 955 | 950 | 955 | 108,000 | 860.36 |
| 1985-12-03 | 955 | 955 | 950 | 955 | 102,000 | 860.36 |
| 1985-12-02 | 950 | 960 | 948 | 960 | 48,000 | 864.87 |
| 1985-11-30 | 959 | 959 | 953 | 953 | 40,000 | 858.56 |
| 1985-11-29 | 953 | 963 | 953 | 953 | 25,000 | 858.56 |
| 1985-11-28 | 955 | 963 | 952 | 963 | 51,000 | 867.57 |
| 1985-11-27 | 994 | 994 | 985 | 985 | 93,000 | 887.39 |
| 1985-11-26 | 995 | 999 | 985 | 995 | 92,000 | 896.40 |
| 1985-11-25 | 1,000 | 1,000 | 995 | 995 | 55,000 | 896.40 |
| 1985-11-22 | 1,000 | 1,010 | 1,000 | 1,000 | 76,000 | 900.90 |
| 1985-11-21 | 995 | 1,020 | 992 | 995 | 126,000 | 896.40 |
| 1985-11-20 | 958 | 985 | 958 | 985 | 63,000 | 887.39 |
| 1985-11-19 | 956 | 960 | 953 | 958 | 145,000 | 863.06 |
| 1985-11-18 | 970 | 970 | 953 | 953 | 27,000 | 858.56 |
| 1985-11-16 | 971 | 975 | 965 | 970 | 103,000 | 873.87 |
| 1985-11-15 | 959 | 969 | 959 | 965 | 428,000 | 869.37 |
| 1985-11-14 | 960 | 965 | 958 | 958 | 16,000 | 863.06 |
| 1985-11-13 | 969 | 969 | 960 | 968 | 16,000 | 872.07 |
| 1985-11-12 | 962 | 970 | 960 | 970 | 150,000 | 873.87 |
| 1985-11-11 | 975 | 975 | 961 | 961 | 136,000 | 865.77 |
| 1985-11-08 | 982 | 982 | 980 | 980 | 67,000 | 882.88 |
| 1985-11-07 | 990 | 998 | 980 | 981 | 82,000 | 883.78 |
| 1985-11-06 | 986 | 990 | 986 | 986 | 50,000 | 888.29 |
| 1985-11-05 | 1,000 | 1,000 | 990 | 990 | 45,000 | 891.89 |
| 1985-11-02 | 996 | 1,010 | 995 | 1,010 | 28,000 | 909.91 |
| 1985-11-01 | 1,020 | 1,020 | 995 | 1,010 | 92,000 | 909.91 |
| 1985-10-31 | 1,000 | 1,030 | 1,000 | 1,030 | 106,000 | 927.93 |
| 1985-10-30 | 994 | 1,020 | 990 | 1,020 | 176,000 | 918.92 |
| 1985-10-29 | 984 | 995 | 970 | 990 | 256,000 | 891.89 |
| 1985-10-28 | 960 | 984 | 960 | 984 | 144,000 | 886.49 |
| 1985-10-26 | 965 | 970 | 959 | 960 | 64,000 | 864.87 |
| 1985-10-25 | 969 | 980 | 961 | 975 | 159,000 | 878.38 |
| 1985-10-24 | 959 | 960 | 955 | 960 | 45,000 | 864.87 |
| 1985-10-23 | 948 | 963 | 948 | 953 | 61,000 | 858.56 |
| 1985-10-22 | 940 | 950 | 940 | 950 | 105,000 | 855.86 |
| 1985-10-21 | 950 | 950 | 940 | 941 | 117,000 | 847.75 |
| 1985-10-19 | 955 | 958 | 953 | 953 | 21,000 | 858.56 |
| 1985-10-18 | 945 | 959 | 943 | 959 | 50,000 | 863.96 |
| 1985-10-17 | 945 | 960 | 938 | 938 | 55,000 | 845.05 |
| 1985-10-16 | 910 | 940 | 910 | 935 | 89,000 | 842.34 |
| 1985-10-15 | 908 | 915 | 908 | 909 | 25,000 | 818.92 |
| 1985-10-14 | 920 | 925 | 910 | 918 | 43,000 | 827.03 |
| 1985-10-11 | 925 | 925 | 901 | 910 | 47,000 | 819.82 |
| 1985-10-09 | 901 | 920 | 901 | 915 | 87,000 | 824.32 |
| 1985-10-08 | 898 | 901 | 898 | 900 | 54,000 | 810.81 |
| 1985-10-07 | 888 | 896 | 888 | 888 | 93,000 | 800 |
| 1985-10-05 | 900 | 905 | 898 | 898 | 38,000 | 809.01 |
| 1985-10-04 | 920 | 924 | 905 | 915 | 44,000 | 824.32 |
| 1985-10-03 | 920 | 925 | 920 | 920 | 167,000 | 828.83 |
| 1985-10-02 | 880 | 900 | 880 | 900 | 57,000 | 810.81 |
| 1985-10-01 | 878 | 890 | 861 | 880 | 123,000 | 792.79 |
| 1985-09-30 | 871 | 880 | 865 | 879 | 137,000 | 791.89 |
| 1985-09-28 | 860 | 864 | 860 | 861 | 24,000 | 775.68 |
| 1985-09-27 | 870 | 870 | 860 | 860 | 80,000 | 774.78 |
| 1985-09-26 | 900 | 900 | 890 | 890 | 103,000 | 801.80 |
| 1985-09-25 | 917 | 918 | 910 | 918 | 78,000 | 827.03 |
| 1985-09-24 | 912 | 928 | 912 | 920 | 42,000 | 828.83 |
| 1985-09-21 | 906 | 918 | 905 | 918 | 70,000 | 827.03 |
| 1985-09-20 | 907 | 917 | 900 | 917 | 189,000 | 826.13 |
| 1985-09-19 | 926 | 926 | 907 | 907 | 218,000 | 817.12 |
| 1985-09-18 | 945 | 947 | 930 | 934 | 85,000 | 841.44 |
| 1985-09-17 | 934 | 939 | 930 | 939 | 118,000 | 845.95 |
| 1985-09-13 | 950 | 950 | 934 | 935 | 59,000 | 842.34 |
| 1985-09-12 | 935 | 945 | 928 | 940 | 134,000 | 846.85 |
| 1985-09-11 | 928 | 940 | 920 | 935 | 144,000 | 842.34 |
| 1985-09-10 | 915 | 925 | 915 | 924 | 45,000 | 832.43 |
| 1985-09-09 | 920 | 920 | 915 | 915 | 47,000 | 824.32 |
| 1985-09-07 | 920 | 929 | 911 | 927 | 26,000 | 835.14 |
| 1985-09-06 | 931 | 945 | 926 | 930 | 64,000 | 837.84 |
| 1985-09-05 | 920 | 940 | 911 | 940 | 51,000 | 846.85 |
| 1985-09-04 | 956 | 956 | 902 | 902 | 106,000 | 812.61 |
| 1985-09-03 | 969 | 969 | 958 | 958 | 90,000 | 863.06 |
| 1985-09-02 | 975 | 975 | 960 | 970 | 95,000 | 873.87 |
| 1985-08-31 | 976 | 980 | 974 | 974 | 29,000 | 877.48 |
| 1985-08-30 | 980 | 983 | 975 | 975 | 50,000 | 878.38 |
| 1985-08-29 | 970 | 980 | 970 | 972 | 44,000 | 875.68 |
| 1985-08-28 | 971 | 972 | 970 | 970 | 63,000 | 873.87 |
| 1985-08-27 | 974 | 984 | 974 | 984 | 73,000 | 886.49 |
| 1985-08-26 | 982 | 983 | 973 | 980 | 23,000 | 882.88 |
| 1985-08-24 | 975 | 975 | 971 | 972 | 25,000 | 875.68 |
| 1985-08-23 | 984 | 984 | 975 | 979 | 86,000 | 881.98 |
| 1985-08-22 | 999 | 1,000 | 985 | 985 | 90,000 | 887.39 |
| 1985-08-21 | 999 | 999 | 982 | 999 | 27,000 | 900 |
| 1985-08-20 | 1,010 | 1,010 | 999 | 1,000 | 58,000 | 900.90 |
| 1985-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 909.91 |
| 1985-08-17 | 1,020 | 1,020 | 1,000 | 1,010 | 7,000 | 909.91 |
| 1985-08-16 | 1,020 | 1,020 | 1,000 | 1,000 | 51,000 | 900.90 |
| 1985-08-15 | 1,000 | 1,040 | 999 | 1,000 | 59,000 | 900.90 |
| 1985-08-14 | 1,010 | 1,010 | 990 | 1,000 | 32,000 | 900.90 |
| 1985-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 909.91 |
| 1985-08-12 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 909.91 |
| 1985-08-09 | 1,030 | 1,030 | 1,000 | 1,000 | 32,000 | 900.90 |
| 1985-08-08 | 1,030 | 1,050 | 1,010 | 1,020 | 23,000 | 918.92 |
| 1985-08-07 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 927.93 |
| 1985-08-06 | 1,050 | 1,050 | 1,020 | 1,050 | 69,000 | 945.95 |
| 1985-08-05 | 1,020 | 1,030 | 1,010 | 1,030 | 11,000 | 927.93 |
| 1985-08-03 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 909.91 |
| 1985-08-02 | 980 | 1,000 | 980 | 1,000 | 113,000 | 900.90 |
| 1985-08-01 | 961 | 990 | 950 | 980 | 209,000 | 882.88 |
| 1985-07-31 | 965 | 965 | 951 | 951 | 40,000 | 856.76 |
| 1985-07-30 | 965 | 965 | 965 | 965 | 13,000 | 869.37 |
| 1985-07-29 | 994 | 1,000 | 980 | 995 | 22,000 | 896.40 |
| 1985-07-27 | 1,000 | 1,000 | 990 | 995 | 25,000 | 896.40 |
| 1985-07-26 | 995 | 1,000 | 990 | 999 | 62,000 | 900 |
| 1985-07-25 | 1,010 | 1,010 | 996 | 996 | 27,000 | 897.30 |
| 1985-07-24 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 | 918.92 |
| 1985-07-23 | 1,070 | 1,070 | 1,060 | 1,060 | 66,000 | 954.96 |
| 1985-07-22 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 954.96 |
| 1985-07-20 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 | 954.96 |
| 1985-07-19 | 1,090 | 1,090 | 1,070 | 1,070 | 38,000 | 963.96 |
| 1985-07-18 | 1,110 | 1,110 | 1,080 | 1,100 | 28,000 | 990.99 |
| 1985-07-17 | 1,090 | 1,120 | 1,090 | 1,090 | 87,000 | 981.98 |
| 1985-07-16 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 | 981.98 |
| 1985-07-15 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 | 972.97 |
| 1985-07-12 | 1,090 | 1,120 | 1,080 | 1,120 | 36,000 | 1,009.01 |
| 1985-07-11 | 1,140 | 1,140 | 1,110 | 1,110 | 21,000 | 1,000 |
| 1985-07-10 | 1,130 | 1,140 | 1,120 | 1,130 | 23,000 | 1,018.02 |
| 1985-07-09 | 1,160 | 1,160 | 1,130 | 1,130 | 80,000 | 1,018.02 |
| 1985-07-08 | 1,160 | 1,160 | 1,160 | 1,160 | 18,000 | 1,045.05 |
| 1985-07-06 | 1,170 | 1,180 | 1,170 | 1,180 | 36,000 | 1,063.06 |
| 1985-07-05 | 1,180 | 1,200 | 1,160 | 1,180 | 150,000 | 1,063.06 |
| 1985-07-04 | 1,170 | 1,180 | 1,170 | 1,180 | 33,000 | 1,063.06 |
| 1985-07-03 | 1,160 | 1,180 | 1,150 | 1,180 | 73,000 | 1,063.06 |
| 1985-07-02 | 1,170 | 1,180 | 1,160 | 1,160 | 44,000 | 1,045.05 |
| 1985-07-01 | 1,150 | 1,160 | 1,150 | 1,150 | 37,000 | 1,036.04 |
| 1985-06-29 | 1,170 | 1,170 | 1,150 | 1,160 | 17,000 | 1,045.05 |
| 1985-06-28 | 1,160 | 1,180 | 1,160 | 1,180 | 120,000 | 1,063.06 |
| 1985-06-27 | 1,170 | 1,190 | 1,160 | 1,180 | 417,000 | 1,063.06 |
| 1985-06-26 | 1,150 | 1,200 | 1,140 | 1,190 | 227,000 | 1,072.07 |
| 1985-06-25 | 1,140 | 1,170 | 1,140 | 1,170 | 86,000 | 1,054.05 |
| 1985-06-24 | 1,150 | 1,150 | 1,140 | 1,140 | 84,000 | 1,027.03 |
| 1985-06-22 | 1,120 | 1,130 | 1,120 | 1,130 | 16,000 | 1,018.02 |
| 1985-06-21 | 1,050 | 1,140 | 1,040 | 1,120 | 87,000 | 1,009.01 |
| 1985-06-20 | 1,070 | 1,080 | 1,050 | 1,050 | 163,000 | 945.95 |
| 1985-06-19 | 1,140 | 1,140 | 1,050 | 1,050 | 76,000 | 945.95 |
| 1985-06-18 | 1,170 | 1,170 | 1,130 | 1,140 | 111,000 | 1,027.03 |
| 1985-06-17 | 1,180 | 1,180 | 1,160 | 1,170 | 89,000 | 1,054.05 |
| 1985-06-15 | 1,180 | 1,200 | 1,180 | 1,180 | 50,000 | 1,063.06 |
| 1985-06-14 | 1,170 | 1,190 | 1,160 | 1,180 | 95,000 | 1,063.06 |
| 1985-06-13 | 1,170 | 1,190 | 1,170 | 1,180 | 19,000 | 1,063.06 |
| 1985-06-12 | 1,180 | 1,200 | 1,180 | 1,180 | 88,000 | 1,063.06 |
| 1985-06-11 | 1,210 | 1,220 | 1,190 | 1,190 | 146,000 | 1,072.07 |
| 1985-06-10 | 1,170 | 1,200 | 1,170 | 1,200 | 124,000 | 1,081.08 |
| 1985-06-07 | 1,190 | 1,200 | 1,180 | 1,180 | 90,000 | 1,063.06 |
| 1985-06-06 | 1,200 | 1,230 | 1,200 | 1,210 | 146,000 | 1,090.09 |
| 1985-06-05 | 1,190 | 1,240 | 1,190 | 1,220 | 49,000 | 1,099.10 |
| 1985-06-04 | 1,170 | 1,200 | 1,170 | 1,200 | 98,000 | 1,081.08 |
| 1985-06-03 | 1,200 | 1,210 | 1,190 | 1,190 | 146,000 | 1,072.07 |
| 1985-06-01 | 1,230 | 1,230 | 1,200 | 1,220 | 68,000 | 1,099.10 |
| 1985-05-31 | 1,220 | 1,240 | 1,220 | 1,240 | 194,000 | 1,117.12 |
| 1985-05-30 | 1,240 | 1,240 | 1,240 | 1,240 | 88,000 | 1,117.12 |
| 1985-05-29 | 1,230 | 1,250 | 1,230 | 1,240 | 92,000 | 1,117.12 |
| 1985-05-28 | 1,260 | 1,260 | 1,240 | 1,250 | 55,000 | 1,126.13 |
| 1985-05-27 | 1,270 | 1,270 | 1,240 | 1,240 | 60,000 | 1,117.12 |
| 1985-05-25 | 1,270 | 1,290 | 1,250 | 1,290 | 172,000 | 1,162.16 |
| 1985-05-24 | 1,280 | 1,280 | 1,260 | 1,260 | 139,000 | 1,135.14 |
| 1985-05-23 | 1,280 | 1,290 | 1,260 | 1,290 | 113,000 | 1,162.16 |
| 1985-05-22 | 1,300 | 1,300 | 1,260 | 1,300 | 475,000 | 1,171.17 |
| 1985-05-21 | 1,290 | 1,310 | 1,280 | 1,300 | 333,000 | 1,171.17 |
| 1985-05-20 | 1,290 | 1,310 | 1,260 | 1,310 | 195,000 | 1,180.18 |
| 1985-05-18 | 1,280 | 1,300 | 1,260 | 1,300 | 291,000 | 1,171.17 |
| 1985-05-17 | 1,240 | 1,290 | 1,240 | 1,280 | 344,000 | 1,153.15 |
| 1985-05-16 | 1,260 | 1,260 | 1,230 | 1,230 | 48,000 | 1,108.11 |
| 1985-05-15 | 1,270 | 1,280 | 1,230 | 1,230 | 115,000 | 1,108.11 |
| 1985-05-14 | 1,270 | 1,270 | 1,260 | 1,270 | 76,000 | 1,144.14 |
| 1985-05-13 | 1,270 | 1,270 | 1,250 | 1,270 | 153,000 | 1,144.14 |
| 1985-05-10 | 1,280 | 1,290 | 1,270 | 1,270 | 131,000 | 1,144.14 |
| 1985-05-09 | 1,270 | 1,290 | 1,270 | 1,280 | 58,000 | 1,153.15 |
| 1985-05-08 | 1,280 | 1,290 | 1,270 | 1,270 | 108,000 | 1,144.14 |
| 1985-05-07 | 1,290 | 1,290 | 1,260 | 1,280 | 211,000 | 1,153.15 |
| 1985-05-04 | 1,260 | 1,290 | 1,260 | 1,290 | 62,000 | 1,162.16 |
| 1985-05-02 | 1,290 | 1,290 | 1,260 | 1,260 | 94,000 | 1,135.14 |
| 1985-05-01 | 1,240 | 1,270 | 1,240 | 1,270 | 135,000 | 1,144.14 |
| 1985-04-30 | 1,260 | 1,270 | 1,240 | 1,240 | 52,000 | 1,117.12 |
| 1985-04-27 | 1,280 | 1,280 | 1,250 | 1,260 | 45,000 | 1,135.14 |
| 1985-04-26 | 1,250 | 1,300 | 1,240 | 1,250 | 240,000 | 1,126.13 |
| 1985-04-25 | 1,190 | 1,240 | 1,190 | 1,240 | 140,000 | 1,117.12 |
| 1985-04-24 | 1,180 | 1,190 | 1,180 | 1,190 | 35,000 | 1,072.07 |
| 1985-04-23 | 1,200 | 1,200 | 1,170 | 1,190 | 69,000 | 1,072.07 |
| 1985-04-22 | 1,190 | 1,200 | 1,180 | 1,190 | 66,000 | 1,072.07 |
| 1985-04-20 | 1,180 | 1,180 | 1,160 | 1,170 | 31,000 | 1,054.05 |
| 1985-04-19 | 1,150 | 1,180 | 1,150 | 1,180 | 139,000 | 1,063.06 |
| 1985-04-18 | 1,220 | 1,220 | 1,150 | 1,170 | 190,000 | 1,054.05 |
| 1985-04-17 | 1,200 | 1,240 | 1,200 | 1,220 | 161,000 | 1,099.10 |
| 1985-04-16 | 1,220 | 1,230 | 1,200 | 1,220 | 244,000 | 1,099.10 |
| 1985-04-15 | 1,240 | 1,240 | 1,230 | 1,240 | 54,000 | 1,117.12 |
| 1985-04-12 | 1,250 | 1,250 | 1,220 | 1,220 | 113,000 | 1,099.10 |
| 1985-04-11 | 1,230 | 1,250 | 1,230 | 1,250 | 61,000 | 1,126.13 |
| 1985-04-10 | 1,250 | 1,260 | 1,240 | 1,250 | 255,000 | 1,126.13 |
| 1985-04-09 | 1,230 | 1,260 | 1,230 | 1,250 | 216,000 | 1,126.13 |
| 1985-04-08 | 1,240 | 1,250 | 1,220 | 1,220 | 176,000 | 1,099.10 |
| 1985-04-06 | 1,230 | 1,240 | 1,220 | 1,230 | 129,000 | 1,108.11 |
| 1985-04-05 | 1,270 | 1,280 | 1,230 | 1,230 | 95,000 | 1,108.11 |
| 1985-04-04 | 1,280 | 1,280 | 1,250 | 1,250 | 292,000 | 1,126.13 |
| 1985-04-03 | 1,290 | 1,290 | 1,270 | 1,270 | 171,000 | 1,144.14 |
| 1985-04-02 | 1,300 | 1,300 | 1,280 | 1,280 | 108,000 | 1,153.15 |
| 1985-04-01 | 1,290 | 1,310 | 1,290 | 1,290 | 108,000 | 1,162.16 |
| 1985-03-30 | 1,280 | 1,290 | 1,280 | 1,280 | 71,000 | 1,153.15 |
| 1985-03-29 | 1,310 | 1,320 | 1,280 | 1,290 | 123,000 | 1,162.16 |
| 1985-03-28 | 1,340 | 1,350 | 1,300 | 1,310 | 152,000 | 1,180.18 |
| 1985-03-27 | 1,350 | 1,350 | 1,330 | 1,330 | 342,000 | 1,198.20 |
| 1985-03-26 | 1,350 | 1,350 | 1,330 | 1,330 | 168,000 | 1,198.20 |
| 1985-03-25 | 1,360 | 1,370 | 1,350 | 1,350 | 157,000 | 1,216.22 |
| 1985-03-23 | 1,350 | 1,370 | 1,350 | 1,370 | 182,000 | 1,234.23 |
| 1985-03-22 | 1,340 | 1,350 | 1,340 | 1,350 | 285,000 | 1,216.22 |
| 1985-03-20 | 1,370 | 1,370 | 1,330 | 1,350 | 316,000 | 1,216.22 |
| 1985-03-19 | 1,330 | 1,370 | 1,330 | 1,370 | 481,000 | 1,234.23 |
| 1985-03-18 | 1,300 | 1,330 | 1,300 | 1,320 | 353,000 | 1,189.19 |
| 1985-03-16 | 1,290 | 1,300 | 1,280 | 1,300 | 195,000 | 1,171.17 |
| 1985-03-15 | 1,300 | 1,300 | 1,280 | 1,280 | 262,000 | 1,153.15 |
| 1985-03-14 | 1,290 | 1,300 | 1,280 | 1,300 | 107,000 | 1,171.17 |
| 1985-03-13 | 1,280 | 1,290 | 1,280 | 1,280 | 49,000 | 1,153.15 |
| 1985-03-12 | 1,280 | 1,280 | 1,270 | 1,280 | 100,000 | 1,153.15 |
| 1985-03-11 | 1,290 | 1,290 | 1,270 | 1,270 | 113,000 | 1,144.14 |
| 1985-03-08 | 1,290 | 1,300 | 1,280 | 1,280 | 81,000 | 1,153.15 |
| 1985-03-07 | 1,280 | 1,300 | 1,280 | 1,290 | 134,000 | 1,162.16 |
| 1985-03-06 | 1,270 | 1,300 | 1,270 | 1,300 | 146,000 | 1,171.17 |
| 1985-03-05 | 1,300 | 1,310 | 1,280 | 1,280 | 262,000 | 1,153.15 |
| 1985-03-04 | 1,300 | 1,310 | 1,280 | 1,310 | 216,000 | 1,180.18 |
| 1985-03-02 | 1,310 | 1,340 | 1,280 | 1,280 | 387,000 | 1,153.15 |
| 1985-03-01 | 1,250 | 1,290 | 1,250 | 1,290 | 389,000 | 1,162.16 |
| 1985-02-28 | 1,220 | 1,270 | 1,210 | 1,240 | 288,000 | 1,117.12 |
| 1985-02-27 | 1,240 | 1,250 | 1,220 | 1,230 | 176,000 | 1,108.11 |
| 1985-02-26 | 1,270 | 1,270 | 1,230 | 1,240 | 266,000 | 1,117.12 |
| 1985-02-25 | 1,280 | 1,280 | 1,270 | 1,270 | 227,000 | 1,144.14 |
| 1985-02-23 | 1,300 | 1,300 | 1,260 | 1,260 | 73,000 | 1,135.14 |
| 1985-02-22 | 1,280 | 1,290 | 1,280 | 1,290 | 70,000 | 1,162.16 |
| 1985-02-21 | 1,280 | 1,300 | 1,280 | 1,290 | 95,000 | 1,162.16 |
| 1985-02-20 | 1,250 | 1,290 | 1,250 | 1,290 | 128,000 | 1,162.16 |
| 1985-02-19 | 1,250 | 1,260 | 1,250 | 1,250 | 160,000 | 1,126.13 |
| 1985-02-18 | 1,260 | 1,270 | 1,250 | 1,250 | 60,000 | 1,126.13 |
| 1985-02-16 | 1,250 | 1,270 | 1,230 | 1,270 | 199,000 | 1,144.14 |
| 1985-02-15 | 1,280 | 1,300 | 1,270 | 1,290 | 124,000 | 1,162.16 |
| 1985-02-14 | 1,250 | 1,270 | 1,250 | 1,250 | 159,000 | 1,126.13 |
| 1985-02-13 | 1,230 | 1,250 | 1,230 | 1,230 | 67,000 | 1,108.11 |
| 1985-02-12 | 1,240 | 1,250 | 1,230 | 1,250 | 42,000 | 1,126.13 |
| 1985-02-08 | 1,250 | 1,280 | 1,240 | 1,250 | 72,000 | 1,126.13 |
| 1985-02-07 | 1,230 | 1,250 | 1,230 | 1,250 | 188,000 | 1,126.13 |
| 1985-02-06 | 1,230 | 1,240 | 1,210 | 1,240 | 149,000 | 1,117.12 |
| 1985-02-05 | 1,230 | 1,240 | 1,220 | 1,230 | 248,000 | 1,108.11 |
| 1985-02-04 | 1,270 | 1,290 | 1,250 | 1,250 | 250,000 | 1,126.13 |
| 1985-02-02 | 1,260 | 1,290 | 1,260 | 1,260 | 74,000 | 1,135.14 |
| 1985-02-01 | 1,290 | 1,300 | 1,260 | 1,260 | 108,000 | 1,135.14 |
| 1985-01-31 | 1,300 | 1,320 | 1,290 | 1,290 | 105,000 | 1,162.16 |
| 1985-01-30 | 1,320 | 1,320 | 1,290 | 1,290 | 198,000 | 1,162.16 |
| 1985-01-29 | 1,270 | 1,300 | 1,270 | 1,280 | 137,000 | 1,153.15 |
| 1985-01-28 | 1,290 | 1,300 | 1,250 | 1,280 | 222,000 | 1,153.15 |
| 1985-01-26 | 1,280 | 1,300 | 1,260 | 1,300 | 176,000 | 1,171.17 |
| 1985-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 49,000 | 1,153.15 |
| 1985-01-24 | 1,300 | 1,300 | 1,280 | 1,280 | 75,000 | 1,153.15 |
| 1985-01-23 | 1,300 | 1,300 | 1,280 | 1,300 | 58,000 | 1,171.17 |
| 1985-01-22 | 1,340 | 1,340 | 1,290 | 1,290 | 227,000 | 1,162.16 |
| 1985-01-21 | 1,300 | 1,310 | 1,290 | 1,300 | 138,000 | 1,171.17 |
| 1985-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 18,000 | 1,171.17 |
| 1985-01-18 | 1,300 | 1,320 | 1,300 | 1,300 | 136,000 | 1,171.17 |
| 1985-01-17 | 1,330 | 1,330 | 1,290 | 1,330 | 103,000 | 1,198.20 |
| 1985-01-16 | 1,340 | 1,350 | 1,320 | 1,340 | 210,000 | 1,207.21 |
| 1985-01-14 | 1,330 | 1,340 | 1,310 | 1,340 | 293,000 | 1,207.21 |
| 1985-01-11 | 1,340 | 1,340 | 1,290 | 1,330 | 87,000 | 1,198.20 |
| 1985-01-10 | 1,340 | 1,350 | 1,300 | 1,320 | 195,000 | 1,189.19 |
| 1985-01-09 | 1,360 | 1,360 | 1,320 | 1,320 | 414,000 | 1,189.19 |
| 1985-01-08 | 1,260 | 1,330 | 1,260 | 1,320 | 256,000 | 1,189.19 |
| 1985-01-07 | 1,280 | 1,280 | 1,250 | 1,250 | 104,000 | 1,126.13 |
| 1985-01-05 | 1,270 | 1,290 | 1,250 | 1,290 | 168,000 | 1,162.16 |
| 1985-01-04 | 1,280 | 1,300 | 1,280 | 1,290 | 62,000 | 1,162.16 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
