5393 ニチアス(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 | 308 | 310 | 307 | 308 | 45,000 | 560 |
| 1985-12-27 | 308 | 310 | 306 | 310 | 64,000 | 563.64 |
| 1985-12-26 | 308 | 308 | 306 | 306 | 49,000 | 556.36 |
| 1985-12-25 | 305 | 305 | 304 | 305 | 129,000 | 554.55 |
| 1985-12-24 | 306 | 310 | 304 | 305 | 140,000 | 554.55 |
| 1985-12-23 | 305 | 306 | 305 | 305 | 108,000 | 554.55 |
| 1985-12-21 | 308 | 308 | 305 | 306 | 66,000 | 556.36 |
| 1985-12-20 | 308 | 310 | 306 | 307 | 61,000 | 558.18 |
| 1985-12-19 | 310 | 310 | 308 | 308 | 68,000 | 560 |
| 1985-12-18 | 309 | 310 | 308 | 308 | 94,000 | 560 |
| 1985-12-17 | 309 | 313 | 308 | 308 | 71,000 | 560 |
| 1985-12-16 | 310 | 315 | 308 | 308 | 83,000 | 560 |
| 1985-12-13 | 311 | 315 | 308 | 308 | 207,000 | 560 |
| 1985-12-12 | 320 | 320 | 311 | 312 | 103,000 | 567.27 |
| 1985-12-11 | 315 | 315 | 311 | 315 | 167,000 | 572.73 |
| 1985-12-10 | 310 | 314 | 308 | 314 | 162,000 | 570.91 |
| 1985-12-09 | 312 | 312 | 308 | 308 | 117,000 | 560 |
| 1985-12-07 | 310 | 311 | 307 | 307 | 168,000 | 558.18 |
| 1985-12-06 | 312 | 313 | 312 | 312 | 92,000 | 567.27 |
| 1985-12-05 | 311 | 311 | 310 | 311 | 124,000 | 565.46 |
| 1985-12-04 | 311 | 312 | 310 | 311 | 69,000 | 565.46 |
| 1985-12-03 | 312 | 312 | 311 | 312 | 89,000 | 567.27 |
| 1985-12-02 | 311 | 315 | 310 | 312 | 50,000 | 567.27 |
| 1985-11-30 | 308 | 315 | 308 | 315 | 51,000 | 572.73 |
| 1985-11-29 | 311 | 311 | 308 | 310 | 91,000 | 563.64 |
| 1985-11-28 | 314 | 314 | 308 | 309 | 37,000 | 561.82 |
| 1985-11-27 | 313 | 314 | 308 | 314 | 37,000 | 570.91 |
| 1985-11-26 | 309 | 310 | 308 | 308 | 59,000 | 560 |
| 1985-11-25 | 312 | 312 | 308 | 309 | 34,000 | 561.82 |
| 1985-11-22 | 307 | 315 | 303 | 307 | 170,000 | 558.18 |
| 1985-11-21 | 310 | 310 | 303 | 303 | 155,000 | 550.91 |
| 1985-11-20 | 311 | 313 | 308 | 309 | 84,000 | 561.82 |
| 1985-11-19 | 314 | 318 | 310 | 310 | 29,000 | 563.64 |
| 1985-11-18 | 320 | 320 | 313 | 313 | 41,000 | 569.09 |
| 1985-11-16 | 317 | 319 | 314 | 318 | 22,000 | 578.18 |
| 1985-11-15 | 315 | 315 | 312 | 312 | 70,000 | 567.27 |
| 1985-11-14 | 320 | 322 | 308 | 310 | 73,000 | 563.64 |
| 1985-11-13 | 324 | 325 | 320 | 320 | 40,000 | 581.82 |
| 1985-11-12 | 322 | 325 | 322 | 325 | 68,000 | 590.91 |
| 1985-11-11 | 325 | 325 | 322 | 322 | 44,000 | 585.46 |
| 1985-11-08 | 321 | 322 | 320 | 321 | 107,000 | 583.64 |
| 1985-11-07 | 321 | 324 | 320 | 320 | 77,000 | 581.82 |
| 1985-11-06 | 322 | 325 | 322 | 323 | 39,000 | 587.27 |
| 1985-11-05 | 325 | 325 | 320 | 320 | 40,000 | 581.82 |
| 1985-11-02 | 324 | 324 | 322 | 322 | 26,000 | 585.46 |
| 1985-11-01 | 324 | 324 | 322 | 323 | 113,000 | 587.27 |
| 1985-10-31 | 324 | 325 | 323 | 323 | 91,000 | 587.27 |
| 1985-10-30 | 324 | 328 | 324 | 324 | 29,000 | 589.09 |
| 1985-10-29 | 330 | 330 | 324 | 330 | 118,000 | 600 |
| 1985-10-28 | 330 | 335 | 326 | 331 | 62,000 | 601.82 |
| 1985-10-26 | 330 | 335 | 330 | 335 | 47,000 | 609.09 |
| 1985-10-25 | 330 | 335 | 330 | 335 | 58,000 | 609.09 |
| 1985-10-24 | 341 | 341 | 331 | 334 | 92,000 | 607.27 |
| 1985-10-23 | 340 | 344 | 338 | 340 | 295,000 | 618.18 |
| 1985-10-22 | 328 | 340 | 327 | 338 | 212,000 | 614.55 |
| 1985-10-21 | 329 | 333 | 325 | 330 | 50,000 | 600 |
| 1985-10-19 | 326 | 330 | 326 | 330 | 37,000 | 600 |
| 1985-10-18 | 334 | 334 | 326 | 332 | 81,000 | 603.64 |
| 1985-10-17 | 335 | 336 | 335 | 335 | 97,000 | 609.09 |
| 1985-10-16 | 331 | 334 | 327 | 334 | 96,000 | 607.27 |
| 1985-10-15 | 328 | 329 | 325 | 325 | 57,000 | 590.91 |
| 1985-10-14 | 330 | 335 | 327 | 327 | 55,000 | 594.55 |
| 1985-10-11 | 327 | 330 | 327 | 329 | 40,000 | 598.18 |
| 1985-10-09 | 323 | 330 | 323 | 327 | 176,000 | 594.55 |
| 1985-10-08 | 323 | 323 | 323 | 323 | 26,000 | 587.27 |
| 1985-10-07 | 326 | 326 | 322 | 322 | 48,000 | 585.46 |
| 1985-10-05 | 321 | 324 | 320 | 321 | 361,000 | 583.64 |
| 1985-10-04 | 323 | 324 | 322 | 323 | 163,000 | 587.27 |
| 1985-10-03 | 325 | 328 | 322 | 322 | 151,000 | 585.46 |
| 1985-10-02 | 330 | 330 | 325 | 325 | 104,000 | 590.91 |
| 1985-10-01 | 324 | 330 | 323 | 330 | 143,000 | 600 |
| 1985-09-30 | 325 | 325 | 322 | 324 | 60,000 | 589.09 |
| 1985-09-28 | 330 | 334 | 325 | 325 | 110,000 | 590.91 |
| 1985-09-27 | 330 | 332 | 330 | 330 | 115,000 | 600 |
| 1985-09-26 | 332 | 336 | 331 | 331 | 53,000 | 601.82 |
| 1985-09-25 | 345 | 345 | 336 | 336 | 98,000 | 610.91 |
| 1985-09-24 | 340 | 340 | 337 | 337 | 72,000 | 612.73 |
| 1985-09-21 | 342 | 344 | 339 | 341 | 53,000 | 620 |
| 1985-09-20 | 345 | 347 | 337 | 347 | 139,000 | 630.91 |
| 1985-09-19 | 340 | 345 | 338 | 344 | 137,000 | 625.46 |
| 1985-09-18 | 345 | 345 | 337 | 337 | 127,000 | 612.73 |
| 1985-09-17 | 340 | 349 | 340 | 345 | 314,000 | 627.27 |
| 1985-09-13 | 334 | 339 | 334 | 338 | 163,000 | 614.55 |
| 1985-09-12 | 329 | 333 | 328 | 333 | 118,000 | 605.46 |
| 1985-09-11 | 340 | 340 | 331 | 334 | 225,000 | 607.27 |
| 1985-09-10 | 333 | 338 | 333 | 335 | 90,000 | 609.09 |
| 1985-09-09 | 325 | 333 | 325 | 331 | 47,000 | 601.82 |
| 1985-09-07 | 323 | 330 | 320 | 330 | 120,000 | 600 |
| 1985-09-06 | 325 | 327 | 322 | 323 | 111,000 | 587.27 |
| 1985-09-05 | 326 | 327 | 325 | 325 | 23,000 | 590.91 |
| 1985-09-04 | 330 | 330 | 327 | 328 | 70,000 | 596.36 |
| 1985-09-03 | 331 | 335 | 330 | 330 | 66,000 | 600 |
| 1985-09-02 | 332 | 340 | 330 | 330 | 109,000 | 600 |
| 1985-08-31 | 338 | 340 | 332 | 333 | 35,000 | 605.46 |
| 1985-08-30 | 336 | 340 | 335 | 335 | 40,000 | 609.09 |
| 1985-08-29 | 344 | 344 | 331 | 333 | 131,000 | 605.46 |
| 1985-08-28 | 336 | 345 | 336 | 342 | 152,000 | 621.82 |
| 1985-08-27 | 330 | 335 | 330 | 335 | 72,000 | 609.09 |
| 1985-08-26 | 333 | 333 | 330 | 330 | 57,000 | 600 |
| 1985-08-24 | 332 | 334 | 330 | 334 | 40,000 | 607.27 |
| 1985-08-23 | 335 | 335 | 330 | 330 | 69,000 | 600 |
| 1985-08-22 | 337 | 338 | 330 | 332 | 92,000 | 603.64 |
| 1985-08-21 | 339 | 340 | 335 | 335 | 104,000 | 609.09 |
| 1985-08-20 | 330 | 338 | 329 | 338 | 146,000 | 614.55 |
| 1985-08-19 | 332 | 335 | 330 | 330 | 52,000 | 600 |
| 1985-08-17 | 333 | 333 | 330 | 332 | 48,000 | 603.64 |
| 1985-08-16 | 335 | 336 | 331 | 334 | 45,000 | 607.27 |
| 1985-08-15 | 328 | 330 | 326 | 330 | 61,000 | 600 |
| 1985-08-14 | 328 | 330 | 328 | 328 | 46,000 | 596.36 |
| 1985-08-13 | 335 | 335 | 328 | 328 | 45,000 | 596.36 |
| 1985-08-12 | 326 | 339 | 326 | 331 | 63,000 | 601.82 |
| 1985-08-09 | 325 | 326 | 325 | 325 | 38,000 | 590.91 |
| 1985-08-08 | 325 | 327 | 325 | 325 | 54,000 | 590.91 |
| 1985-08-07 | 325 | 327 | 325 | 325 | 108,000 | 590.91 |
| 1985-08-06 | 330 | 330 | 325 | 325 | 43,000 | 590.91 |
| 1985-08-05 | 326 | 330 | 326 | 330 | 38,000 | 600 |
| 1985-08-03 | 331 | 334 | 330 | 330 | 48,000 | 600 |
| 1985-08-02 | 330 | 335 | 330 | 331 | 56,000 | 601.82 |
| 1985-08-01 | 324 | 335 | 324 | 328 | 256,000 | 596.36 |
| 1985-07-31 | 326 | 330 | 324 | 324 | 287,000 | 589.09 |
| 1985-07-30 | 325 | 327 | 323 | 324 | 217,000 | 589.09 |
| 1985-07-29 | 332 | 336 | 325 | 335 | 193,000 | 609.09 |
| 1985-07-27 | 336 | 337 | 336 | 336 | 81,000 | 610.91 |
| 1985-07-26 | 336 | 337 | 336 | 336 | 63,000 | 610.91 |
| 1985-07-25 | 337 | 340 | 336 | 336 | 62,000 | 610.91 |
| 1985-07-24 | 341 | 341 | 338 | 338 | 72,000 | 614.55 |
| 1985-07-23 | 340 | 345 | 336 | 341 | 62,000 | 620 |
| 1985-07-22 | 346 | 348 | 339 | 340 | 168,000 | 618.18 |
| 1985-07-20 | 347 | 350 | 346 | 349 | 34,000 | 634.55 |
| 1985-07-19 | 349 | 353 | 346 | 346 | 124,000 | 629.09 |
| 1985-07-18 | 353 | 354 | 346 | 346 | 266,000 | 629.09 |
| 1985-07-17 | 352 | 354 | 350 | 352 | 509,000 | 640 |
| 1985-07-16 | 345 | 355 | 345 | 355 | 285,000 | 645.46 |
| 1985-07-15 | 345 | 360 | 341 | 341 | 362,000 | 620 |
| 1985-07-12 | 342 | 344 | 340 | 344 | 219,000 | 625.46 |
| 1985-07-11 | 340 | 344 | 339 | 342 | 171,000 | 621.82 |
| 1985-07-10 | 339 | 340 | 337 | 338 | 143,000 | 614.55 |
| 1985-07-09 | 336 | 340 | 335 | 335 | 94,000 | 609.09 |
| 1985-07-08 | 338 | 339 | 337 | 337 | 59,000 | 612.73 |
| 1985-07-06 | 340 | 340 | 336 | 338 | 63,000 | 614.55 |
| 1985-07-05 | 340 | 342 | 338 | 340 | 188,000 | 618.18 |
| 1985-07-04 | 337 | 341 | 336 | 341 | 95,000 | 620 |
| 1985-07-03 | 338 | 338 | 335 | 336 | 75,000 | 610.91 |
| 1985-07-02 | 338 | 338 | 336 | 338 | 71,000 | 614.55 |
| 1985-07-01 | 335 | 339 | 335 | 338 | 75,000 | 614.55 |
| 1985-06-29 | 338 | 342 | 338 | 340 | 55,000 | 618.18 |
| 1985-06-28 | 337 | 340 | 336 | 340 | 76,000 | 618.18 |
| 1985-06-27 | 338 | 338 | 335 | 335 | 101,000 | 609.09 |
| 1985-06-26 | 340 | 340 | 336 | 336 | 156,000 | 610.91 |
| 1985-06-25 | 338 | 340 | 336 | 336 | 99,000 | 610.91 |
| 1985-06-24 | 345 | 345 | 336 | 340 | 122,000 | 618.18 |
| 1985-06-22 | 340 | 342 | 338 | 342 | 83,000 | 621.82 |
| 1985-06-21 | 339 | 339 | 335 | 338 | 102,000 | 614.55 |
| 1985-06-20 | 347 | 347 | 338 | 340 | 194,000 | 618.18 |
| 1985-06-19 | 343 | 345 | 340 | 342 | 217,000 | 621.82 |
| 1985-06-18 | 350 | 350 | 340 | 344 | 153,000 | 625.46 |
| 1985-06-17 | 350 | 353 | 345 | 349 | 221,000 | 634.55 |
| 1985-06-15 | 355 | 356 | 346 | 347 | 205,000 | 630.91 |
| 1985-06-14 | 341 | 357 | 341 | 355 | 427,000 | 645.46 |
| 1985-06-13 | 346 | 346 | 339 | 341 | 173,000 | 620 |
| 1985-06-12 | 353 | 353 | 346 | 348 | 210,000 | 632.73 |
| 1985-06-11 | 352 | 357 | 348 | 350 | 567,000 | 636.36 |
| 1985-06-10 | 355 | 360 | 353 | 359 | 536,000 | 652.73 |
| 1985-06-07 | 355 | 361 | 347 | 350 | 940,000 | 636.36 |
| 1985-06-06 | 337 | 355 | 330 | 350 | 704,000 | 636.36 |
| 1985-06-05 | 334 | 334 | 326 | 329 | 233,000 | 598.18 |
| 1985-06-04 | 338 | 338 | 332 | 334 | 44,000 | 607.27 |
| 1985-06-03 | 338 | 340 | 333 | 337 | 114,000 | 612.73 |
| 1985-06-01 | 333 | 335 | 333 | 335 | 48,000 | 609.09 |
| 1985-05-31 | 333 | 337 | 332 | 332 | 117,000 | 603.64 |
| 1985-05-30 | 333 | 340 | 332 | 332 | 134,000 | 603.64 |
| 1985-05-29 | 342 | 342 | 332 | 332 | 204,000 | 603.64 |
| 1985-05-28 | 345 | 348 | 340 | 344 | 360,000 | 625.46 |
| 1985-05-27 | 343 | 343 | 340 | 342 | 193,000 | 621.82 |
| 1985-05-25 | 339 | 339 | 335 | 339 | 41,000 | 616.36 |
| 1985-05-24 | 329 | 340 | 329 | 331 | 236,000 | 601.82 |
| 1985-05-23 | 330 | 330 | 326 | 328 | 86,000 | 596.36 |
| 1985-05-22 | 329 | 330 | 325 | 325 | 114,000 | 590.91 |
| 1985-05-21 | 327 | 327 | 325 | 325 | 111,000 | 590.91 |
| 1985-05-20 | 330 | 330 | 323 | 324 | 66,000 | 589.09 |
| 1985-05-18 | 321 | 322 | 321 | 322 | 50,000 | 585.46 |
| 1985-05-17 | 325 | 328 | 320 | 320 | 207,000 | 581.82 |
| 1985-05-16 | 325 | 326 | 325 | 325 | 40,000 | 590.91 |
| 1985-05-15 | 328 | 329 | 325 | 325 | 87,000 | 590.91 |
| 1985-05-14 | 332 | 332 | 330 | 330 | 83,000 | 600 |
| 1985-05-13 | 335 | 336 | 332 | 332 | 75,000 | 603.64 |
| 1985-05-10 | 332 | 337 | 332 | 335 | 96,000 | 609.09 |
| 1985-05-09 | 330 | 330 | 326 | 330 | 81,000 | 600 |
| 1985-05-08 | 328 | 330 | 328 | 328 | 67,000 | 596.36 |
| 1985-05-07 | 326 | 330 | 326 | 330 | 68,000 | 600 |
| 1985-05-04 | 326 | 328 | 325 | 328 | 53,000 | 596.36 |
| 1985-05-02 | 328 | 330 | 328 | 328 | 54,000 | 596.36 |
| 1985-05-01 | 328 | 328 | 325 | 325 | 190,000 | 590.91 |
| 1985-04-30 | 335 | 335 | 327 | 327 | 50,000 | 594.55 |
| 1985-04-27 | 330 | 330 | 330 | 330 | 19,000 | 600 |
| 1985-04-26 | 330 | 338 | 328 | 338 | 99,000 | 614.55 |
| 1985-04-25 | 339 | 339 | 328 | 333 | 41,000 | 605.46 |
| 1985-04-24 | 328 | 335 | 328 | 328 | 85,000 | 596.36 |
| 1985-04-23 | 343 | 345 | 327 | 338 | 182,000 | 614.55 |
| 1985-04-22 | 336 | 345 | 335 | 343 | 110,000 | 623.64 |
| 1985-04-20 | 329 | 340 | 327 | 335 | 117,000 | 609.09 |
| 1985-04-19 | 327 | 330 | 325 | 325 | 117,000 | 590.91 |
| 1985-04-18 | 338 | 338 | 325 | 325 | 158,000 | 590.91 |
| 1985-04-17 | 328 | 328 | 321 | 325 | 98,000 | 590.91 |
| 1985-04-16 | 337 | 337 | 321 | 321 | 193,000 | 583.64 |
| 1985-04-15 | 337 | 340 | 337 | 337 | 55,000 | 612.73 |
| 1985-04-12 | 335 | 338 | 332 | 337 | 207,000 | 612.73 |
| 1985-04-11 | 339 | 343 | 335 | 336 | 266,000 | 610.91 |
| 1985-04-10 | 349 | 349 | 338 | 344 | 211,000 | 625.46 |
| 1985-04-09 | 353 | 353 | 334 | 344 | 293,000 | 625.46 |
| 1985-04-08 | 357 | 357 | 351 | 353 | 303,000 | 641.82 |
| 1985-04-06 | 359 | 360 | 350 | 357 | 520,000 | 649.09 |
| 1985-04-05 | 344 | 367 | 340 | 362 | 3,433,000 | 658.18 |
| 1985-04-04 | 347 | 348 | 341 | 345 | 415,000 | 627.27 |
| 1985-04-03 | 348 | 348 | 337 | 339 | 634,000 | 616.36 |
| 1985-04-02 | 337 | 349 | 336 | 348 | 875,000 | 632.73 |
| 1985-04-01 | 339 | 339 | 335 | 335 | 140,000 | 609.09 |
| 1985-03-30 | 331 | 335 | 330 | 331 | 55,000 | 601.82 |
| 1985-03-29 | 333 | 337 | 330 | 330 | 177,000 | 600 |
| 1985-03-28 | 320 | 338 | 320 | 338 | 333,000 | 614.55 |
| 1985-03-27 | 330 | 330 | 315 | 318 | 301,000 | 578.18 |
| 1985-03-26 | 325 | 325 | 321 | 321 | 105,000 | 583.64 |
| 1985-03-25 | 330 | 330 | 322 | 330 | 115,000 | 600 |
| 1985-03-23 | 320 | 322 | 320 | 321 | 48,000 | 583.64 |
| 1985-03-22 | 320 | 330 | 315 | 320 | 230,000 | 581.82 |
| 1985-03-20 | 318 | 324 | 318 | 320 | 43,000 | 581.82 |
| 1985-03-19 | 320 | 320 | 317 | 317 | 77,000 | 576.36 |
| 1985-03-18 | 318 | 320 | 318 | 320 | 105,000 | 581.82 |
| 1985-03-16 | 320 | 320 | 315 | 315 | 65,000 | 572.73 |
| 1985-03-15 | 315 | 320 | 315 | 320 | 86,000 | 581.82 |
| 1985-03-14 | 320 | 320 | 313 | 313 | 76,000 | 569.09 |
| 1985-03-13 | 313 | 315 | 312 | 315 | 89,000 | 572.73 |
| 1985-03-12 | 315 | 315 | 312 | 312 | 158,000 | 567.27 |
| 1985-03-11 | 318 | 320 | 311 | 314 | 173,000 | 570.91 |
| 1985-03-08 | 318 | 319 | 315 | 316 | 79,000 | 574.55 |
| 1985-03-07 | 316 | 320 | 316 | 320 | 97,000 | 581.82 |
| 1985-03-06 | 320 | 320 | 316 | 316 | 74,000 | 574.55 |
| 1985-03-05 | 318 | 323 | 318 | 320 | 74,000 | 581.82 |
| 1985-03-04 | 321 | 324 | 316 | 324 | 81,000 | 589.09 |
| 1985-03-02 | 320 | 329 | 315 | 320 | 158,000 | 581.82 |
| 1985-03-01 | 312 | 320 | 312 | 319 | 137,000 | 580 |
| 1985-02-28 | 321 | 321 | 312 | 312 | 216,000 | 567.27 |
| 1985-02-27 | 321 | 323 | 312 | 316 | 258,000 | 574.55 |
| 1985-02-26 | 327 | 330 | 320 | 325 | 248,000 | 590.91 |
| 1985-02-25 | 326 | 330 | 323 | 329 | 85,000 | 598.18 |
| 1985-02-23 | 327 | 328 | 320 | 323 | 369,000 | 587.27 |
| 1985-02-22 | 335 | 336 | 330 | 330 | 237,000 | 600 |
| 1985-02-21 | 336 | 337 | 335 | 335 | 94,000 | 609.09 |
| 1985-02-20 | 337 | 338 | 335 | 336 | 179,000 | 610.91 |
| 1985-02-19 | 338 | 338 | 336 | 337 | 98,000 | 612.73 |
| 1985-02-18 | 335 | 340 | 330 | 335 | 128,000 | 609.09 |
| 1985-02-16 | 335 | 335 | 330 | 330 | 133,000 | 600 |
| 1985-02-15 | 331 | 336 | 330 | 335 | 485,000 | 609.09 |
| 1985-02-14 | 341 | 343 | 338 | 338 | 363,000 | 614.55 |
| 1985-02-13 | 342 | 342 | 337 | 342 | 403,000 | 621.82 |
| 1985-02-12 | 343 | 344 | 339 | 342 | 378,000 | 621.82 |
| 1985-02-08 | 350 | 350 | 338 | 341 | 1,013,000 | 620 |
| 1985-02-07 | 345 | 355 | 343 | 353 | 2,392,000 | 641.82 |
| 1985-02-06 | 343 | 344 | 338 | 342 | 522,000 | 621.82 |
| 1985-02-05 | 345 | 350 | 342 | 346 | 927,000 | 629.09 |
| 1985-02-04 | 340 | 353 | 340 | 347 | 1,171,000 | 630.91 |
| 1985-02-02 | 340 | 342 | 338 | 339 | 366,000 | 616.36 |
| 1985-02-01 | 354 | 354 | 335 | 338 | 2,556,000 | 614.55 |
| 1985-01-31 | 340 | 355 | 339 | 355 | 4,391,000 | 645.46 |
| 1985-01-30 | 340 | 345 | 336 | 338 | 2,067,000 | 614.55 |
| 1985-01-29 | 335 | 344 | 333 | 343 | 1,631,000 | 623.64 |
| 1985-01-28 | 326 | 328 | 321 | 328 | 242,000 | 596.36 |
| 1985-01-26 | 329 | 329 | 326 | 326 | 300,000 | 592.73 |
| 1985-01-25 | 330 | 333 | 324 | 328 | 864,000 | 596.36 |
| 1985-01-24 | 313 | 324 | 311 | 324 | 131,000 | 589.09 |
| 1985-01-23 | 315 | 315 | 310 | 311 | 35,000 | 565.46 |
| 1985-01-22 | 316 | 320 | 310 | 315 | 85,000 | 572.73 |
| 1985-01-21 | 320 | 320 | 316 | 319 | 97,000 | 580 |
| 1985-01-19 | 318 | 327 | 318 | 323 | 326,000 | 587.27 |
| 1985-01-18 | 311 | 315 | 309 | 312 | 47,000 | 567.27 |
| 1985-01-17 | 312 | 312 | 309 | 309 | 63,000 | 561.82 |
| 1985-01-16 | 310 | 310 | 310 | 310 | 34,000 | 563.64 |
| 1985-01-14 | 310 | 312 | 308 | 310 | 40,000 | 563.64 |
| 1985-01-11 | 312 | 312 | 309 | 309 | 51,000 | 561.82 |
| 1985-01-10 | 311 | 315 | 311 | 312 | 49,000 | 567.27 |
| 1985-01-09 | 306 | 320 | 305 | 320 | 121,000 | 581.82 |
| 1985-01-08 | 305 | 307 | 305 | 306 | 49,000 | 556.36 |
| 1985-01-07 | 303 | 303 | 303 | 303 | 36,000 | 550.91 |
| 1985-01-05 | 301 | 308 | 300 | 303 | 62,000 | 550.91 |
| 1985-01-04 | 301 | 302 | 301 | 302 | 56,000 | 549.09 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株