5352 黒崎播磨(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 | 529 | 530 | 525 | 525 | 38,000 | 1,104.80 |
| 1985-12-27 | 535 | 535 | 528 | 528 | 44,000 | 1,111.11 |
| 1985-12-26 | 529 | 539 | 529 | 536 | 37,000 | 1,127.95 |
| 1985-12-25 | 533 | 533 | 527 | 527 | 58,000 | 1,109.01 |
| 1985-12-24 | 531 | 544 | 530 | 533 | 44,000 | 1,121.63 |
| 1985-12-23 | 530 | 533 | 526 | 527 | 51,000 | 1,109.01 |
| 1985-12-21 | 530 | 540 | 530 | 539 | 19,000 | 1,134.26 |
| 1985-12-20 | 530 | 531 | 529 | 530 | 37,000 | 1,115.32 |
| 1985-12-19 | 540 | 540 | 526 | 540 | 97,000 | 1,136.36 |
| 1985-12-18 | 549 | 549 | 537 | 540 | 15,000 | 1,136.36 |
| 1985-12-17 | 540 | 550 | 539 | 539 | 36,000 | 1,134.26 |
| 1985-12-16 | 548 | 550 | 539 | 539 | 35,000 | 1,134.26 |
| 1985-12-13 | 548 | 548 | 535 | 536 | 60,000 | 1,127.95 |
| 1985-12-12 | 535 | 550 | 535 | 540 | 50,000 | 1,136.36 |
| 1985-12-11 | 550 | 552 | 531 | 531 | 50,000 | 1,117.42 |
| 1985-12-10 | 560 | 560 | 548 | 549 | 37,000 | 1,155.30 |
| 1985-12-09 | 565 | 565 | 545 | 550 | 24,000 | 1,157.41 |
| 1985-12-07 | 550 | 554 | 550 | 550 | 21,000 | 1,157.41 |
| 1985-12-06 | 560 | 565 | 555 | 556 | 71,000 | 1,170.03 |
| 1985-12-05 | 550 | 565 | 545 | 558 | 97,000 | 1,174.24 |
| 1985-12-04 | 569 | 579 | 542 | 550 | 181,000 | 1,157.41 |
| 1985-12-03 | 528 | 549 | 528 | 549 | 90,000 | 1,155.30 |
| 1985-12-02 | 546 | 546 | 527 | 527 | 41,000 | 1,109.01 |
| 1985-11-30 | 541 | 548 | 536 | 547 | 30,000 | 1,151.09 |
| 1985-11-29 | 532 | 550 | 525 | 550 | 61,000 | 1,157.41 |
| 1985-11-28 | 546 | 546 | 522 | 522 | 74,000 | 1,098.48 |
| 1985-11-27 | 535 | 535 | 521 | 523 | 124,000 | 1,100.59 |
| 1985-11-26 | 521 | 540 | 521 | 525 | 97,000 | 1,104.80 |
| 1985-11-25 | 532 | 535 | 525 | 525 | 64,000 | 1,104.80 |
| 1985-11-22 | 533 | 540 | 530 | 530 | 77,000 | 1,115.32 |
| 1985-11-21 | 530 | 541 | 530 | 535 | 79,000 | 1,125.84 |
| 1985-11-20 | 545 | 545 | 526 | 530 | 62,000 | 1,115.32 |
| 1985-11-19 | 555 | 555 | 540 | 543 | 39,000 | 1,142.68 |
| 1985-11-18 | 555 | 556 | 542 | 545 | 84,000 | 1,146.89 |
| 1985-11-16 | 552 | 554 | 543 | 550 | 99,000 | 1,157.41 |
| 1985-11-15 | 560 | 574 | 540 | 542 | 155,000 | 1,140.57 |
| 1985-11-14 | 565 | 565 | 540 | 560 | 142,000 | 1,178.45 |
| 1985-11-13 | 590 | 593 | 550 | 567 | 517,000 | 1,193.18 |
| 1985-11-12 | 600 | 610 | 584 | 595 | 1,188,000 | 1,252.10 |
| 1985-11-11 | 579 | 626 | 572 | 619 | 4,045,999 | 1,302.61 |
| 1985-11-08 | 554 | 585 | 550 | 577 | 655,000 | 1,214.23 |
| 1985-11-07 | 520 | 545 | 520 | 540 | 41,000 | 1,136.36 |
| 1985-11-06 | 530 | 539 | 525 | 530 | 21,000 | 1,115.32 |
| 1985-11-05 | 530 | 540 | 526 | 540 | 42,000 | 1,136.36 |
| 1985-11-02 | 516 | 530 | 516 | 530 | 40,000 | 1,115.32 |
| 1985-11-01 | 515 | 529 | 515 | 516 | 56,000 | 1,085.86 |
| 1985-10-31 | 516 | 516 | 510 | 510 | 45,000 | 1,073.23 |
| 1985-10-30 | 510 | 517 | 510 | 515 | 36,000 | 1,083.75 |
| 1985-10-29 | 510 | 526 | 510 | 510 | 68,000 | 1,073.23 |
| 1985-10-28 | 524 | 530 | 510 | 529 | 41,000 | 1,113.22 |
| 1985-10-26 | 523 | 523 | 519 | 520 | 34,000 | 1,094.28 |
| 1985-10-25 | 526 | 527 | 523 | 523 | 86,000 | 1,100.59 |
| 1985-10-24 | 526 | 530 | 526 | 526 | 75,000 | 1,106.90 |
| 1985-10-23 | 525 | 528 | 523 | 527 | 71,000 | 1,109.01 |
| 1985-10-22 | 527 | 528 | 522 | 523 | 50,000 | 1,100.59 |
| 1985-10-21 | 529 | 532 | 525 | 525 | 72,000 | 1,104.80 |
| 1985-10-19 | 529 | 533 | 527 | 528 | 23,000 | 1,111.11 |
| 1985-10-18 | 527 | 535 | 527 | 528 | 54,000 | 1,111.11 |
| 1985-10-17 | 534 | 534 | 525 | 530 | 32,000 | 1,115.32 |
| 1985-10-16 | 535 | 535 | 526 | 526 | 8,000 | 1,106.90 |
| 1985-10-15 | 535 | 535 | 525 | 525 | 47,000 | 1,104.80 |
| 1985-10-14 | 545 | 545 | 535 | 535 | 16,000 | 1,125.84 |
| 1985-10-11 | 526 | 531 | 525 | 526 | 39,000 | 1,106.90 |
| 1985-10-09 | 548 | 550 | 522 | 525 | 33,000 | 1,104.80 |
| 1985-10-08 | 551 | 554 | 548 | 548 | 98,000 | 1,153.20 |
| 1985-10-07 | 525 | 550 | 525 | 550 | 72,000 | 1,157.41 |
| 1985-10-05 | 525 | 531 | 525 | 525 | 21,000 | 1,104.80 |
| 1985-10-04 | 532 | 538 | 532 | 533 | 29,000 | 1,121.63 |
| 1985-10-03 | 538 | 538 | 522 | 538 | 37,000 | 1,132.15 |
| 1985-10-02 | 550 | 550 | 518 | 518 | 59,000 | 1,090.07 |
| 1985-10-01 | 550 | 554 | 533 | 533 | 81,000 | 1,121.63 |
| 1985-09-30 | 530 | 555 | 530 | 540 | 32,000 | 1,136.36 |
| 1985-09-28 | 519 | 530 | 519 | 529 | 39,000 | 1,113.22 |
| 1985-09-27 | 520 | 522 | 518 | 518 | 113,000 | 1,090.07 |
| 1985-09-26 | 530 | 540 | 520 | 522 | 94,000 | 1,098.48 |
| 1985-09-25 | 537 | 540 | 530 | 530 | 151,000 | 1,115.32 |
| 1985-09-24 | 549 | 555 | 538 | 538 | 103,000 | 1,132.15 |
| 1985-09-21 | 560 | 560 | 549 | 549 | 58,000 | 1,155.30 |
| 1985-09-20 | 562 | 562 | 560 | 560 | 170,000 | 1,178.45 |
| 1985-09-19 | 560 | 570 | 560 | 562 | 109,000 | 1,182.66 |
| 1985-09-18 | 560 | 561 | 560 | 560 | 107,000 | 1,178.45 |
| 1985-09-17 | 569 | 570 | 560 | 560 | 48,000 | 1,178.45 |
| 1985-09-13 | 555 | 568 | 550 | 568 | 72,000 | 1,195.29 |
| 1985-09-12 | 570 | 571 | 560 | 561 | 123,000 | 1,180.56 |
| 1985-09-11 | 544 | 570 | 540 | 570 | 168,000 | 1,199.49 |
| 1985-09-10 | 521 | 540 | 520 | 540 | 76,000 | 1,136.36 |
| 1985-09-09 | 520 | 530 | 520 | 525 | 51,000 | 1,104.80 |
| 1985-09-07 | 530 | 531 | 513 | 530 | 93,000 | 1,115.32 |
| 1985-09-06 | 535 | 538 | 530 | 531 | 84,000 | 1,117.42 |
| 1985-09-05 | 539 | 545 | 538 | 538 | 82,000 | 1,132.15 |
| 1985-09-04 | 545 | 570 | 540 | 540 | 63,000 | 1,136.36 |
| 1985-09-03 | 550 | 550 | 520 | 540 | 143,000 | 1,136.36 |
| 1985-09-02 | 551 | 560 | 550 | 550 | 38,000 | 1,157.41 |
| 1985-08-31 | 550 | 554 | 545 | 545 | 48,000 | 1,146.89 |
| 1985-08-30 | 575 | 578 | 561 | 570 | 90,000 | 1,199.49 |
| 1985-08-29 | 565 | 580 | 553 | 580 | 119,000 | 1,220.54 |
| 1985-08-28 | 559 | 570 | 553 | 565 | 111,000 | 1,188.97 |
| 1985-08-27 | 555 | 560 | 545 | 550 | 120,000 | 1,157.41 |
| 1985-08-26 | 578 | 579 | 555 | 570 | 82,000 | 1,199.49 |
| 1985-08-24 | 579 | 582 | 574 | 574 | 139,000 | 1,207.91 |
| 1985-08-23 | 574 | 579 | 561 | 579 | 144,000 | 1,218.43 |
| 1985-08-22 | 561 | 576 | 560 | 570 | 91,000 | 1,199.49 |
| 1985-08-21 | 568 | 577 | 560 | 560 | 72,000 | 1,178.45 |
| 1985-08-20 | 581 | 582 | 570 | 578 | 137,000 | 1,216.33 |
| 1985-08-19 | 571 | 582 | 565 | 582 | 188,000 | 1,224.75 |
| 1985-08-17 | 571 | 582 | 571 | 581 | 88,000 | 1,222.64 |
| 1985-08-16 | 583 | 585 | 568 | 568 | 70,000 | 1,195.29 |
| 1985-08-15 | 555 | 584 | 555 | 584 | 56,000 | 1,228.96 |
| 1985-08-14 | 564 | 570 | 556 | 565 | 60,000 | 1,188.97 |
| 1985-08-13 | 570 | 570 | 556 | 565 | 37,000 | 1,188.97 |
| 1985-08-12 | 575 | 575 | 570 | 571 | 55,000 | 1,201.60 |
| 1985-08-09 | 584 | 590 | 581 | 582 | 40,000 | 1,224.75 |
| 1985-08-08 | 595 | 598 | 584 | 584 | 37,000 | 1,228.96 |
| 1985-08-07 | 599 | 599 | 583 | 598 | 84,000 | 1,258.42 |
| 1985-08-06 | 585 | 597 | 583 | 597 | 115,000 | 1,256.31 |
| 1985-08-05 | 590 | 590 | 583 | 583 | 26,000 | 1,226.85 |
| 1985-08-03 | 590 | 590 | 585 | 585 | 41,000 | 1,231.06 |
| 1985-08-02 | 591 | 600 | 586 | 586 | 57,000 | 1,233.17 |
| 1985-08-01 | 590 | 600 | 583 | 583 | 69,000 | 1,226.85 |
| 1985-07-31 | 595 | 600 | 573 | 590 | 162,000 | 1,241.58 |
| 1985-07-30 | 625 | 625 | 596 | 596 | 211,000 | 1,254.21 |
| 1985-07-29 | 617 | 618 | 605 | 605 | 127,000 | 1,273.15 |
| 1985-07-27 | 618 | 628 | 616 | 616 | 95,000 | 1,296.30 |
| 1985-07-26 | 626 | 631 | 621 | 621 | 123,000 | 1,306.82 |
| 1985-07-25 | 644 | 644 | 630 | 631 | 179,000 | 1,327.86 |
| 1985-07-24 | 651 | 669 | 640 | 644 | 887,000 | 1,355.22 |
| 1985-07-23 | 614 | 639 | 603 | 635 | 673,000 | 1,336.28 |
| 1985-07-22 | 601 | 610 | 600 | 610 | 148,000 | 1,283.67 |
| 1985-07-20 | 607 | 608 | 595 | 600 | 71,000 | 1,262.63 |
| 1985-07-19 | 604 | 609 | 595 | 600 | 175,000 | 1,262.63 |
| 1985-07-18 | 595 | 609 | 590 | 609 | 186,000 | 1,281.57 |
| 1985-07-17 | 574 | 580 | 572 | 578 | 43,000 | 1,216.33 |
| 1985-07-16 | 553 | 570 | 541 | 541 | 142,000 | 1,138.47 |
| 1985-07-15 | 581 | 600 | 580 | 583 | 48,000 | 1,226.85 |
| 1985-07-12 | 594 | 595 | 580 | 581 | 63,000 | 1,222.64 |
| 1985-07-11 | 599 | 599 | 581 | 581 | 64,000 | 1,222.64 |
| 1985-07-10 | 614 | 620 | 596 | 596 | 190,000 | 1,254.21 |
| 1985-07-09 | 601 | 610 | 600 | 610 | 211,000 | 1,283.67 |
| 1985-07-08 | 600 | 610 | 595 | 600 | 297,000 | 1,262.63 |
| 1985-07-06 | 585 | 585 | 565 | 565 | 53,000 | 1,188.97 |
| 1985-07-05 | 580 | 590 | 570 | 570 | 130,000 | 1,199.49 |
| 1985-07-04 | 600 | 600 | 585 | 590 | 189,000 | 1,241.58 |
| 1985-07-03 | 609 | 624 | 570 | 580 | 689,000 | 1,220.54 |
| 1985-07-02 | 564 | 605 | 550 | 605 | 700,000 | 1,273.15 |
| 1985-07-01 | 520 | 560 | 515 | 559 | 440,000 | 1,176.35 |
| 1985-06-29 | 525 | 526 | 520 | 525 | 58,000 | 1,104.80 |
| 1985-06-28 | 539 | 544 | 525 | 525 | 85,000 | 1,104.80 |
| 1985-06-27 | 506 | 525 | 505 | 525 | 201,000 | 1,104.80 |
| 1985-06-26 | 501 | 515 | 501 | 505 | 66,000 | 1,062.71 |
| 1985-06-25 | 502 | 503 | 500 | 500 | 51,000 | 1,052.19 |
| 1985-06-24 | 510 | 510 | 502 | 502 | 39,000 | 1,056.40 |
| 1985-06-22 | 509 | 510 | 509 | 509 | 29,000 | 1,071.13 |
| 1985-06-21 | 506 | 510 | 506 | 506 | 37,000 | 1,064.81 |
| 1985-06-20 | 520 | 525 | 510 | 510 | 57,000 | 1,073.23 |
| 1985-06-19 | 519 | 530 | 511 | 512 | 52,000 | 1,077.44 |
| 1985-06-18 | 530 | 530 | 515 | 520 | 13,000 | 1,094.28 |
| 1985-06-17 | 530 | 532 | 530 | 530 | 16,000 | 1,115.32 |
| 1985-06-15 | 529 | 530 | 525 | 530 | 4,000 | 1,115.32 |
| 1985-06-14 | 535 | 535 | 534 | 534 | 3,000 | 1,123.74 |
| 1985-06-13 | 546 | 550 | 540 | 540 | 15,000 | 1,136.36 |
| 1985-06-12 | 545 | 545 | 545 | 545 | 27,000 | 1,146.89 |
| 1985-06-11 | 510 | 520 | 510 | 515 | 43,000 | 1,083.75 |
| 1985-06-10 | 512 | 520 | 510 | 520 | 31,000 | 1,094.28 |
| 1985-06-07 | 511 | 515 | 510 | 512 | 27,000 | 1,077.44 |
| 1985-06-06 | 515 | 515 | 509 | 511 | 56,000 | 1,075.34 |
| 1985-06-05 | 509 | 510 | 505 | 507 | 99,000 | 1,066.92 |
| 1985-06-04 | 520 | 520 | 502 | 502 | 69,000 | 1,056.40 |
| 1985-06-03 | 530 | 534 | 524 | 524 | 55,000 | 1,102.69 |
| 1985-06-01 | 540 | 549 | 540 | 547 | 42,000 | 1,151.09 |
| 1985-05-31 | 559 | 559 | 540 | 545 | 35,000 | 1,146.89 |
| 1985-05-30 | 554 | 579 | 554 | 579 | 5,000 | 1,218.43 |
| 1985-05-29 | 561 | 561 | 551 | 552 | 28,000 | 1,161.62 |
| 1985-05-28 | 560 | 561 | 555 | 560 | 10,000 | 1,178.45 |
| 1985-05-27 | 580 | 580 | 560 | 560 | 7,000 | 1,178.45 |
| 1985-05-24 | 589 | 589 | 562 | 562 | 25,000 | 1,182.66 |
| 1985-05-23 | 589 | 589 | 589 | 589 | 2,000 | 1,239.48 |
| 1985-05-22 | 566 | 591 | 566 | 590 | 11,000 | 1,241.58 |
| 1985-05-21 | 563 | 565 | 562 | 565 | 11,000 | 1,188.97 |
| 1985-05-18 | 561 | 562 | 561 | 562 | 4,000 | 1,182.66 |
| 1985-05-17 | 561 | 561 | 561 | 561 | 4,000 | 1,180.56 |
| 1985-05-16 | 580 | 580 | 579 | 579 | 7,000 | 1,218.43 |
| 1985-05-15 | 597 | 599 | 582 | 599 | 32,000 | 1,260.52 |
| 1985-05-14 | 600 | 600 | 600 | 600 | 29,000 | 1,262.63 |
| 1985-05-13 | 600 | 605 | 599 | 599 | 13,000 | 1,260.52 |
| 1985-05-10 | 582 | 600 | 580 | 600 | 99,000 | 1,262.63 |
| 1985-05-09 | 580 | 580 | 580 | 580 | 7,000 | 1,220.54 |
| 1985-05-08 | 560 | 561 | 552 | 561 | 18,000 | 1,180.56 |
| 1985-05-07 | 560 | 560 | 560 | 560 | 14,000 | 1,178.45 |
| 1985-05-04 | 552 | 552 | 552 | 552 | 3,000 | 1,161.62 |
| 1985-05-02 | 550 | 560 | 550 | 555 | 25,000 | 1,167.93 |
| 1985-05-01 | 567 | 567 | 560 | 560 | 23,000 | 1,178.45 |
| 1985-04-30 | 574 | 575 | 560 | 560 | 15,000 | 1,178.45 |
| 1985-04-27 | 561 | 575 | 561 | 575 | 48,000 | 1,210.02 |
| 1985-04-26 | 575 | 575 | 565 | 565 | 29,000 | 1,188.97 |
| 1985-04-25 | 568 | 575 | 568 | 575 | 33,000 | 1,210.02 |
| 1985-04-24 | 565 | 565 | 565 | 565 | 6,000 | 1,188.97 |
| 1985-04-23 | 561 | 561 | 561 | 561 | 5,000 | 1,180.56 |
| 1985-04-22 | 559 | 559 | 551 | 556 | 28,000 | 1,170.03 |
| 1985-04-20 | 560 | 560 | 558 | 558 | 10,000 | 1,174.24 |
| 1985-04-19 | 559 | 560 | 558 | 558 | 10,000 | 1,174.24 |
| 1985-04-18 | 558 | 568 | 558 | 563 | 32,000 | 1,184.76 |
| 1985-04-17 | 574 | 575 | 560 | 560 | 21,000 | 1,178.45 |
| 1985-04-16 | 590 | 590 | 580 | 580 | 32,000 | 1,220.54 |
| 1985-04-15 | 580 | 590 | 579 | 585 | 18,000 | 1,231.06 |
| 1985-04-12 | 590 | 590 | 590 | 590 | 18,000 | 1,241.58 |
| 1985-04-11 | 585 | 595 | 585 | 589 | 35,000 | 1,239.48 |
| 1985-04-10 | 596 | 596 | 585 | 585 | 14,000 | 1,231.06 |
| 1985-04-09 | 599 | 599 | 599 | 599 | 2,000 | 1,260.52 |
| 1985-04-08 | 610 | 611 | 581 | 581 | 29,000 | 1,222.64 |
| 1985-04-06 | 598 | 610 | 590 | 610 | 36,000 | 1,283.67 |
| 1985-04-05 | 586 | 598 | 586 | 595 | 24,000 | 1,252.10 |
| 1985-04-04 | 595 | 599 | 595 | 599 | 5,000 | 1,260.52 |
| 1985-04-03 | 589 | 598 | 589 | 589 | 15,000 | 1,239.48 |
| 1985-04-02 | 600 | 600 | 590 | 599 | 25,000 | 1,260.52 |
| 1985-04-01 | 585 | 600 | 585 | 586 | 12,000 | 1,233.17 |
| 1985-03-30 | 590 | 590 | 575 | 585 | 23,000 | 1,231.06 |
| 1985-03-29 | 591 | 601 | 590 | 600 | 25,000 | 1,262.63 |
| 1985-03-28 | 580 | 580 | 575 | 575 | 9,000 | 1,210.02 |
| 1985-03-27 | 605 | 610 | 605 | 605 | 105,000 | 1,273.15 |
| 1985-03-26 | 568 | 579 | 568 | 579 | 53,000 | 1,218.43 |
| 1985-03-25 | 569 | 574 | 567 | 567 | 69,000 | 1,193.18 |
| 1985-03-23 | 567 | 578 | 567 | 568 | 49,000 | 1,195.29 |
| 1985-03-22 | 570 | 570 | 567 | 567 | 29,000 | 1,193.18 |
| 1985-03-20 | 567 | 571 | 567 | 567 | 29,000 | 1,193.18 |
| 1985-03-19 | 570 | 570 | 567 | 567 | 61,000 | 1,193.18 |
| 1985-03-18 | 570 | 570 | 565 | 570 | 36,000 | 1,199.49 |
| 1985-03-16 | 558 | 558 | 558 | 558 | 24,000 | 1,174.24 |
| 1985-03-15 | 575 | 575 | 568 | 568 | 39,000 | 1,195.29 |
| 1985-03-14 | 568 | 575 | 568 | 574 | 26,000 | 1,207.91 |
| 1985-03-13 | 570 | 571 | 567 | 570 | 109,000 | 1,199.49 |
| 1985-03-12 | 584 | 585 | 570 | 570 | 24,000 | 1,199.49 |
| 1985-03-11 | 599 | 600 | 585 | 585 | 17,000 | 1,231.06 |
| 1985-03-08 | 600 | 605 | 599 | 600 | 54,000 | 1,262.63 |
| 1985-03-07 | 590 | 600 | 590 | 590 | 127,000 | 1,241.58 |
| 1985-03-06 | 573 | 585 | 573 | 580 | 259,000 | 1,220.54 |
| 1985-03-05 | 580 | 580 | 570 | 570 | 44,000 | 1,199.49 |
| 1985-03-04 | 581 | 590 | 570 | 580 | 63,000 | 1,220.54 |
| 1985-03-02 | 580 | 581 | 580 | 580 | 17,000 | 1,220.54 |
| 1985-03-01 | 580 | 580 | 575 | 580 | 103,000 | 1,220.54 |
| 1985-02-28 | 602 | 605 | 585 | 586 | 146,000 | 1,233.17 |
| 1985-02-27 | 595 | 600 | 595 | 600 | 35,000 | 1,262.63 |
| 1985-02-26 | 619 | 637 | 619 | 637 | 59,000 | 1,340.49 |
| 1985-02-23 | 616 | 616 | 594 | 594 | 75,000 | 1,250 |
| 1985-02-22 | 600 | 610 | 590 | 601 | 48,000 | 1,264.73 |
| 1985-02-21 | 590 | 600 | 590 | 600 | 68,000 | 1,262.63 |
| 1985-02-20 | 604 | 605 | 600 | 600 | 88,000 | 1,262.63 |
| 1985-02-19 | 618 | 622 | 614 | 622 | 55,000 | 1,308.92 |
| 1985-02-18 | 642 | 648 | 638 | 638 | 75,000 | 1,342.59 |
| 1985-02-16 | 645 | 645 | 630 | 642 | 78,000 | 1,351.01 |
| 1985-02-15 | 659 | 669 | 635 | 635 | 282,000 | 1,336.28 |
| 1985-02-14 | 637 | 665 | 634 | 645 | 542,000 | 1,357.32 |
| 1985-02-13 | 610 | 637 | 610 | 637 | 265,000 | 1,340.49 |
| 1985-02-12 | 614 | 615 | 599 | 610 | 115,000 | 1,283.67 |
| 1985-02-08 | 565 | 620 | 558 | 620 | 338,000 | 1,304.71 |
| 1985-02-07 | 510 | 557 | 510 | 550 | 205,000 | 1,157.41 |
| 1985-02-06 | 541 | 542 | 535 | 540 | 35,000 | 1,136.36 |
| 1985-02-05 | 555 | 555 | 540 | 541 | 16,000 | 1,138.47 |
| 1985-02-04 | 557 | 557 | 540 | 545 | 30,000 | 1,146.89 |
| 1985-02-02 | 545 | 560 | 545 | 560 | 10,000 | 1,178.45 |
| 1985-02-01 | 541 | 550 | 540 | 542 | 27,000 | 1,140.57 |
| 1985-01-31 | 546 | 546 | 541 | 541 | 20,000 | 1,138.47 |
| 1985-01-30 | 540 | 541 | 540 | 541 | 17,000 | 1,138.47 |
| 1985-01-29 | 535 | 535 | 535 | 535 | 17,000 | 1,125.84 |
| 1985-01-26 | 559 | 559 | 559 | 559 | 8,000 | 1,176.35 |
| 1985-01-25 | 565 | 565 | 560 | 560 | 52,000 | 1,178.45 |
| 1985-01-24 | 571 | 576 | 565 | 575 | 49,000 | 1,210.02 |
| 1985-01-23 | 595 | 595 | 595 | 595 | 32,000 | 1,252.10 |
| 1985-01-21 | 590 | 600 | 588 | 588 | 49,000 | 1,237.37 |
| 1985-01-19 | 589 | 600 | 589 | 595 | 14,000 | 1,252.10 |
| 1985-01-18 | 586 | 590 | 586 | 589 | 36,000 | 1,239.48 |
| 1985-01-17 | 581 | 590 | 581 | 583 | 15,000 | 1,226.85 |
| 1985-01-16 | 570 | 580 | 570 | 580 | 55,000 | 1,220.54 |
| 1985-01-14 | 531 | 541 | 530 | 540 | 66,000 | 1,136.36 |
| 1985-01-11 | 551 | 551 | 530 | 534 | 36,000 | 1,123.74 |
| 1985-01-10 | 558 | 558 | 545 | 545 | 27,000 | 1,146.89 |
| 1985-01-09 | 540 | 558 | 540 | 558 | 21,000 | 1,174.24 |
| 1985-01-08 | 550 | 550 | 540 | 540 | 36,000 | 1,136.36 |
| 1985-01-07 | 550 | 560 | 540 | 560 | 14,000 | 1,178.45 |
| 1985-01-05 | 560 | 560 | 560 | 560 | 10,000 | 1,178.45 |
| 1985-01-04 | 550 | 560 | 550 | 560 | 39,000 | 1,178.45 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
