5406 (株)神戸製鋼所 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 | 177 | 182 | 177 | 182 | 247,000 | 1,766.99 |
| 1985-12-27 | 175 | 178 | 175 | 177 | 635,000 | 1,718.45 |
| 1985-12-26 | 180 | 180 | 176 | 176 | 591,000 | 1,708.74 |
| 1985-12-25 | 181 | 182 | 178 | 178 | 239,000 | 1,728.16 |
| 1985-12-24 | 185 | 185 | 179 | 180 | 309,000 | 1,747.57 |
| 1985-12-23 | 188 | 188 | 183 | 185 | 454,000 | 1,796.12 |
| 1985-12-21 | 183 | 185 | 183 | 185 | 1,179,000 | 1,796.12 |
| 1985-12-20 | 180 | 183 | 180 | 183 | 606,000 | 1,776.70 |
| 1985-12-19 | 183 | 184 | 179 | 179 | 304,000 | 1,737.86 |
| 1985-12-18 | 180 | 183 | 180 | 183 | 398,000 | 1,776.70 |
| 1985-12-17 | 179 | 184 | 179 | 180 | 1,541,000 | 1,747.57 |
| 1985-12-16 | 184 | 184 | 179 | 184 | 242,000 | 1,786.41 |
| 1985-12-13 | 183 | 184 | 175 | 175 | 476,000 | 1,699.03 |
| 1985-12-12 | 180 | 185 | 180 | 183 | 1,261,000 | 1,776.70 |
| 1985-12-11 | 178 | 180 | 178 | 180 | 443,000 | 1,747.57 |
| 1985-12-10 | 179 | 182 | 178 | 179 | 482,000 | 1,737.86 |
| 1985-12-09 | 176 | 179 | 176 | 178 | 244,000 | 1,728.16 |
| 1985-12-07 | 175 | 177 | 173 | 175 | 593,000 | 1,699.03 |
| 1985-12-06 | 178 | 178 | 177 | 177 | 322,000 | 1,718.45 |
| 1985-12-05 | 178 | 180 | 177 | 178 | 633,000 | 1,728.16 |
| 1985-12-04 | 176 | 178 | 175 | 176 | 406,000 | 1,708.74 |
| 1985-12-03 | 178 | 179 | 176 | 176 | 1,091,000 | 1,708.74 |
| 1985-12-02 | 178 | 179 | 177 | 178 | 236,000 | 1,728.16 |
| 1985-11-30 | 178 | 178 | 176 | 178 | 231,000 | 1,728.16 |
| 1985-11-29 | 176 | 178 | 175 | 177 | 451,000 | 1,718.45 |
| 1985-11-28 | 171 | 178 | 171 | 174 | 404,000 | 1,689.32 |
| 1985-11-27 | 173 | 175 | 171 | 175 | 2,174,000 | 1,699.03 |
| 1985-11-26 | 180 | 180 | 175 | 175 | 978,000 | 1,699.03 |
| 1985-11-25 | 176 | 180 | 176 | 180 | 558,000 | 1,747.57 |
| 1985-11-22 | 185 | 185 | 181 | 181 | 693,000 | 1,757.28 |
| 1985-11-21 | 176 | 181 | 175 | 180 | 526,000 | 1,747.57 |
| 1985-11-20 | 175 | 177 | 174 | 176 | 846,000 | 1,708.74 |
| 1985-11-19 | 178 | 178 | 173 | 177 | 451,000 | 1,718.45 |
| 1985-11-18 | 175 | 180 | 174 | 177 | 506,000 | 1,718.45 |
| 1985-11-16 | 172 | 172 | 170 | 172 | 183,000 | 1,669.90 |
| 1985-11-15 | 169 | 173 | 168 | 172 | 317,000 | 1,669.90 |
| 1985-11-14 | 170 | 170 | 165 | 170 | 1,098,000 | 1,650.49 |
| 1985-11-13 | 175 | 175 | 170 | 171 | 700,000 | 1,660.19 |
| 1985-11-12 | 175 | 176 | 173 | 176 | 837,000 | 1,708.74 |
| 1985-11-11 | 178 | 178 | 175 | 175 | 751,000 | 1,699.03 |
| 1985-11-08 | 182 | 183 | 174 | 180 | 1,119,000 | 1,747.57 |
| 1985-11-07 | 183 | 187 | 182 | 182 | 6,511,999 | 1,766.99 |
| 1985-11-06 | 190 | 190 | 183 | 185 | 729,000 | 1,796.12 |
| 1985-11-05 | 190 | 190 | 186 | 187 | 610,000 | 1,815.53 |
| 1985-11-02 | 191 | 191 | 187 | 191 | 321,000 | 1,854.37 |
| 1985-11-01 | 192 | 199 | 188 | 190 | 1,170,000 | 1,844.66 |
| 1985-10-31 | 196 | 196 | 192 | 196 | 357,000 | 1,902.91 |
| 1985-10-30 | 193 | 198 | 191 | 191 | 332,000 | 1,854.37 |
| 1985-10-29 | 194 | 196 | 190 | 190 | 1,972,000 | 1,844.66 |
| 1985-10-28 | 194 | 200 | 193 | 194 | 693,000 | 1,883.50 |
| 1985-10-26 | 193 | 196 | 190 | 195 | 410,000 | 1,893.20 |
| 1985-10-25 | 199 | 201 | 195 | 196 | 1,137,000 | 1,902.91 |
| 1985-10-24 | 200 | 204 | 193 | 199 | 905,000 | 1,932.04 |
| 1985-10-23 | 202 | 206 | 200 | 204 | 951,000 | 1,980.58 |
| 1985-10-22 | 203 | 208 | 201 | 208 | 1,206,000 | 2,019.42 |
| 1985-10-21 | 207 | 210 | 206 | 208 | 385,000 | 2,019.42 |
| 1985-10-19 | 201 | 210 | 200 | 210 | 1,239,000 | 2,038.83 |
| 1985-10-18 | 203 | 204 | 201 | 202 | 2,323,999 | 1,961.17 |
| 1985-10-17 | 205 | 209 | 201 | 202 | 4,222,999 | 1,961.17 |
| 1985-10-16 | 216 | 216 | 209 | 210 | 1,722,000 | 2,038.83 |
| 1985-10-15 | 223 | 227 | 217 | 220 | 6,985,998 | 2,135.92 |
| 1985-10-14 | 214 | 221 | 213 | 221 | 4,863,999 | 2,145.63 |
| 1985-10-11 | 219 | 220 | 215 | 217 | 1,613,000 | 2,106.80 |
| 1985-10-09 | 227 | 227 | 220 | 220 | 1,427,000 | 2,135.92 |
| 1985-10-08 | 223 | 228 | 221 | 227 | 4,521,999 | 2,203.88 |
| 1985-10-07 | 224 | 225 | 215 | 225 | 1,844,000 | 2,184.47 |
| 1985-10-05 | 226 | 228 | 223 | 225 | 1,351,000 | 2,184.47 |
| 1985-10-04 | 225 | 228 | 222 | 228 | 3,869,999 | 2,213.59 |
| 1985-10-03 | 229 | 229 | 224 | 225 | 3,812,999 | 2,184.47 |
| 1985-10-02 | 241 | 242 | 230 | 231 | 16,265,996 | 2,242.72 |
| 1985-10-01 | 233 | 245 | 231 | 240 | 57,011,987 | 2,330.10 |
| 1985-09-30 | 218 | 235 | 214 | 233 | 20,377,996 | 2,262.14 |
| 1985-09-28 | 205 | 216 | 205 | 213 | 2,948,999 | 2,067.96 |
| 1985-09-27 | 221 | 223 | 211 | 214 | 11,305,998 | 2,077.67 |
| 1985-09-26 | 214 | 224 | 212 | 222 | 23,517,995 | 2,155.34 |
| 1985-09-25 | 200 | 218 | 198 | 216 | 7,279,998 | 2,097.09 |
| 1985-09-24 | 198 | 200 | 196 | 200 | 4,492,999 | 1,941.75 |
| 1985-09-21 | 193 | 195 | 192 | 195 | 906,000 | 1,893.20 |
| 1985-09-20 | 191 | 193 | 190 | 192 | 946,000 | 1,864.08 |
| 1985-09-19 | 192 | 193 | 191 | 193 | 698,000 | 1,873.79 |
| 1985-09-18 | 195 | 195 | 191 | 192 | 1,098,000 | 1,864.08 |
| 1985-09-17 | 192 | 195 | 192 | 194 | 1,055,000 | 1,883.50 |
| 1985-09-13 | 187 | 189 | 186 | 189 | 536,000 | 1,834.95 |
| 1985-09-12 | 190 | 191 | 187 | 187 | 221,000 | 1,815.53 |
| 1985-09-11 | 187 | 192 | 187 | 191 | 848,000 | 1,854.37 |
| 1985-09-10 | 185 | 190 | 185 | 186 | 258,000 | 1,805.83 |
| 1985-09-09 | 185 | 188 | 185 | 187 | 644,000 | 1,815.53 |
| 1985-09-07 | 185 | 190 | 185 | 190 | 753,000 | 1,844.66 |
| 1985-09-06 | 188 | 190 | 188 | 189 | 809,000 | 1,834.95 |
| 1985-09-05 | 189 | 193 | 189 | 189 | 1,635,000 | 1,834.95 |
| 1985-09-04 | 197 | 198 | 191 | 194 | 918,000 | 1,883.50 |
| 1985-09-03 | 200 | 202 | 197 | 199 | 5,696,999 | 1,932.04 |
| 1985-09-02 | 192 | 202 | 192 | 200 | 9,689,998 | 1,941.75 |
| 1985-08-31 | 194 | 195 | 192 | 192 | 2,080,000 | 1,864.08 |
| 1985-08-30 | 194 | 195 | 192 | 195 | 5,166,999 | 1,893.20 |
| 1985-08-29 | 191 | 195 | 189 | 194 | 6,796,999 | 1,883.50 |
| 1985-08-28 | 193 | 193 | 189 | 189 | 9,633,998 | 1,834.95 |
| 1985-08-27 | 186 | 193 | 184 | 190 | 6,359,999 | 1,844.66 |
| 1985-08-26 | 182 | 188 | 182 | 186 | 4,295,999 | 1,805.83 |
| 1985-08-24 | 177 | 181 | 177 | 181 | 789,000 | 1,757.28 |
| 1985-08-23 | 177 | 180 | 176 | 176 | 454,000 | 1,708.74 |
| 1985-08-22 | 176 | 180 | 176 | 180 | 787,000 | 1,747.57 |
| 1985-08-21 | 182 | 182 | 178 | 181 | 736,000 | 1,757.28 |
| 1985-08-20 | 180 | 182 | 176 | 182 | 842,000 | 1,766.99 |
| 1985-08-19 | 176 | 182 | 176 | 178 | 1,193,000 | 1,728.16 |
| 1985-08-17 | 174 | 176 | 173 | 176 | 112,000 | 1,708.74 |
| 1985-08-16 | 175 | 176 | 172 | 174 | 710,000 | 1,689.32 |
| 1985-08-15 | 172 | 175 | 172 | 175 | 337,000 | 1,699.03 |
| 1985-08-14 | 177 | 177 | 171 | 173 | 318,000 | 1,679.61 |
| 1985-08-13 | 175 | 177 | 175 | 177 | 163,000 | 1,718.45 |
| 1985-08-12 | 172 | 180 | 171 | 175 | 141,000 | 1,699.03 |
| 1985-08-09 | 170 | 176 | 170 | 175 | 524,000 | 1,699.03 |
| 1985-08-08 | 175 | 176 | 173 | 173 | 122,000 | 1,679.61 |
| 1985-08-07 | 179 | 179 | 174 | 176 | 1,385,000 | 1,708.74 |
| 1985-08-06 | 180 | 180 | 178 | 179 | 710,000 | 1,737.86 |
| 1985-08-05 | 178 | 180 | 177 | 178 | 240,000 | 1,728.16 |
| 1985-08-03 | 182 | 182 | 180 | 180 | 172,000 | 1,747.57 |
| 1985-08-02 | 185 | 185 | 181 | 182 | 1,270,000 | 1,766.99 |
| 1985-08-01 | 179 | 185 | 179 | 185 | 1,679,000 | 1,796.12 |
| 1985-07-31 | 181 | 181 | 178 | 178 | 1,071,000 | 1,728.16 |
| 1985-07-30 | 185 | 185 | 179 | 180 | 2,599,999 | 1,747.57 |
| 1985-07-29 | 189 | 189 | 185 | 188 | 4,370,999 | 1,825.24 |
| 1985-07-27 | 183 | 189 | 183 | 187 | 7,594,998 | 1,815.53 |
| 1985-07-26 | 183 | 183 | 179 | 183 | 3,657,999 | 1,776.70 |
| 1985-07-25 | 176 | 185 | 176 | 183 | 6,847,998 | 1,776.70 |
| 1985-07-24 | 178 | 179 | 176 | 177 | 1,298,000 | 1,718.45 |
| 1985-07-23 | 179 | 180 | 177 | 177 | 1,079,000 | 1,718.45 |
| 1985-07-22 | 177 | 180 | 177 | 179 | 473,000 | 1,737.86 |
| 1985-07-20 | 178 | 180 | 178 | 178 | 1,290,000 | 1,728.16 |
| 1985-07-19 | 178 | 179 | 177 | 178 | 959,000 | 1,728.16 |
| 1985-07-18 | 179 | 180 | 176 | 179 | 4,218,999 | 1,737.86 |
| 1985-07-17 | 175 | 179 | 173 | 179 | 3,248,999 | 1,737.86 |
| 1985-07-16 | 174 | 176 | 170 | 173 | 1,803,000 | 1,679.61 |
| 1985-07-15 | 172 | 175 | 170 | 174 | 1,686,000 | 1,689.32 |
| 1985-07-12 | 170 | 172 | 165 | 167 | 501,000 | 1,621.36 |
| 1985-07-11 | 173 | 174 | 170 | 170 | 704,000 | 1,650.49 |
| 1985-07-10 | 171 | 172 | 171 | 172 | 535,000 | 1,669.90 |
| 1985-07-09 | 170 | 173 | 170 | 171 | 891,000 | 1,660.19 |
| 1985-07-08 | 171 | 173 | 170 | 171 | 560,000 | 1,660.19 |
| 1985-07-06 | 170 | 171 | 170 | 170 | 235,000 | 1,650.49 |
| 1985-07-05 | 173 | 173 | 170 | 170 | 1,009,000 | 1,650.49 |
| 1985-07-04 | 170 | 173 | 170 | 172 | 875,000 | 1,669.90 |
| 1985-07-03 | 170 | 171 | 170 | 170 | 352,000 | 1,650.49 |
| 1985-07-02 | 169 | 170 | 169 | 169 | 437,000 | 1,640.78 |
| 1985-07-01 | 169 | 172 | 168 | 171 | 1,168,000 | 1,660.19 |
| 1985-06-29 | 165 | 166 | 162 | 164 | 131,000 | 1,592.23 |
| 1985-06-28 | 165 | 165 | 162 | 162 | 339,000 | 1,572.82 |
| 1985-06-27 | 166 | 166 | 163 | 165 | 272,000 | 1,601.94 |
| 1985-06-26 | 166 | 170 | 165 | 165 | 1,760,000 | 1,601.94 |
| 1985-06-25 | 165 | 166 | 164 | 166 | 603,000 | 1,611.65 |
| 1985-06-24 | 166 | 167 | 161 | 166 | 1,902,000 | 1,611.65 |
| 1985-06-22 | 168 | 169 | 165 | 167 | 554,000 | 1,621.36 |
| 1985-06-21 | 165 | 170 | 165 | 167 | 1,199,000 | 1,621.36 |
| 1985-06-20 | 174 | 174 | 170 | 170 | 1,543,000 | 1,650.49 |
| 1985-06-19 | 177 | 178 | 173 | 173 | 5,990,999 | 1,679.61 |
| 1985-06-18 | 176 | 177 | 172 | 173 | 1,966,000 | 1,679.61 |
| 1985-06-17 | 179 | 180 | 174 | 177 | 4,365,999 | 1,718.45 |
| 1985-06-15 | 174 | 176 | 174 | 174 | 1,089,000 | 1,689.32 |
| 1985-06-14 | 174 | 178 | 174 | 175 | 3,534,999 | 1,699.03 |
| 1985-06-13 | 173 | 179 | 171 | 179 | 7,157,998 | 1,737.86 |
| 1985-06-12 | 174 | 174 | 169 | 173 | 1,559,000 | 1,679.61 |
| 1985-06-11 | 172 | 174 | 167 | 174 | 1,820,000 | 1,689.32 |
| 1985-06-10 | 173 | 174 | 167 | 173 | 1,462,000 | 1,679.61 |
| 1985-06-07 | 176 | 177 | 169 | 172 | 6,515,999 | 1,669.90 |
| 1985-06-06 | 163 | 176 | 163 | 174 | 3,465,999 | 1,689.32 |
| 1985-06-05 | 158 | 162 | 158 | 162 | 343,000 | 1,572.82 |
| 1985-06-04 | 158 | 160 | 158 | 159 | 751,000 | 1,543.69 |
| 1985-06-03 | 162 | 162 | 158 | 158 | 381,000 | 1,533.98 |
| 1985-06-01 | 162 | 162 | 160 | 161 | 571,000 | 1,563.11 |
| 1985-05-31 | 159 | 160 | 159 | 160 | 513,000 | 1,553.40 |
| 1985-05-30 | 160 | 160 | 159 | 159 | 386,000 | 1,543.69 |
| 1985-05-29 | 159 | 162 | 158 | 160 | 830,000 | 1,553.40 |
| 1985-05-28 | 161 | 162 | 159 | 159 | 1,216,000 | 1,543.69 |
| 1985-05-27 | 162 | 162 | 160 | 160 | 308,000 | 1,553.40 |
| 1985-05-25 | 162 | 162 | 158 | 158 | 318,000 | 1,533.98 |
| 1985-05-24 | 160 | 163 | 159 | 161 | 315,000 | 1,563.11 |
| 1985-05-23 | 165 | 165 | 162 | 162 | 1,240,000 | 1,572.82 |
| 1985-05-22 | 161 | 164 | 161 | 163 | 569,000 | 1,582.52 |
| 1985-05-21 | 161 | 162 | 161 | 161 | 1,980,000 | 1,563.11 |
| 1985-05-20 | 162 | 162 | 158 | 161 | 1,323,000 | 1,563.11 |
| 1985-05-18 | 158 | 160 | 157 | 158 | 447,000 | 1,533.98 |
| 1985-05-17 | 153 | 154 | 152 | 153 | 586,000 | 1,485.44 |
| 1985-05-16 | 153 | 155 | 153 | 153 | 304,000 | 1,485.44 |
| 1985-05-15 | 156 | 157 | 153 | 156 | 373,000 | 1,514.56 |
| 1985-05-14 | 159 | 159 | 156 | 157 | 455,000 | 1,524.27 |
| 1985-05-13 | 162 | 162 | 158 | 158 | 249,000 | 1,533.98 |
| 1985-05-10 | 159 | 160 | 157 | 159 | 927,000 | 1,543.69 |
| 1985-05-09 | 158 | 160 | 157 | 160 | 507,000 | 1,553.40 |
| 1985-05-08 | 156 | 159 | 156 | 158 | 352,000 | 1,533.98 |
| 1985-05-07 | 161 | 161 | 158 | 158 | 509,000 | 1,533.98 |
| 1985-05-04 | 161 | 162 | 158 | 159 | 359,000 | 1,543.69 |
| 1985-05-02 | 160 | 162 | 159 | 161 | 1,633,000 | 1,563.11 |
| 1985-05-01 | 160 | 162 | 159 | 160 | 603,000 | 1,553.40 |
| 1985-04-30 | 160 | 162 | 159 | 159 | 331,000 | 1,543.69 |
| 1985-04-27 | 161 | 162 | 159 | 159 | 679,000 | 1,543.69 |
| 1985-04-26 | 161 | 163 | 160 | 160 | 738,000 | 1,553.40 |
| 1985-04-25 | 163 | 164 | 160 | 162 | 779,000 | 1,572.82 |
| 1985-04-24 | 164 | 165 | 163 | 163 | 622,000 | 1,582.52 |
| 1985-04-23 | 163 | 164 | 162 | 164 | 847,000 | 1,592.23 |
| 1985-04-22 | 162 | 163 | 162 | 162 | 466,000 | 1,572.82 |
| 1985-04-20 | 163 | 164 | 161 | 164 | 625,000 | 1,592.23 |
| 1985-04-19 | 161 | 163 | 161 | 161 | 505,000 | 1,563.11 |
| 1985-04-18 | 164 | 165 | 160 | 161 | 1,137,000 | 1,563.11 |
| 1985-04-17 | 162 | 165 | 160 | 165 | 643,000 | 1,601.94 |
| 1985-04-16 | 162 | 164 | 162 | 163 | 1,348,000 | 1,582.52 |
| 1985-04-15 | 166 | 166 | 162 | 162 | 560,000 | 1,572.82 |
| 1985-04-12 | 168 | 168 | 166 | 167 | 861,000 | 1,621.36 |
| 1985-04-11 | 167 | 169 | 166 | 168 | 1,416,000 | 1,631.07 |
| 1985-04-10 | 168 | 169 | 166 | 167 | 1,742,000 | 1,621.36 |
| 1985-04-09 | 169 | 170 | 168 | 168 | 2,040,000 | 1,631.07 |
| 1985-04-08 | 166 | 170 | 166 | 168 | 1,398,000 | 1,631.07 |
| 1985-04-06 | 167 | 167 | 165 | 166 | 523,000 | 1,611.65 |
| 1985-04-05 | 169 | 171 | 167 | 167 | 1,407,000 | 1,621.36 |
| 1985-04-04 | 169 | 172 | 168 | 169 | 1,580,000 | 1,640.78 |
| 1985-04-03 | 167 | 169 | 167 | 168 | 799,000 | 1,631.07 |
| 1985-04-02 | 170 | 171 | 167 | 167 | 1,479,000 | 1,621.36 |
| 1985-04-01 | 174 | 174 | 169 | 169 | 2,717,999 | 1,640.78 |
| 1985-03-30 | 172 | 175 | 171 | 173 | 3,924,999 | 1,679.61 |
| 1985-03-29 | 169 | 173 | 168 | 170 | 2,493,999 | 1,650.49 |
| 1985-03-28 | 171 | 176 | 168 | 168 | 6,319,999 | 1,631.07 |
| 1985-03-27 | 171 | 175 | 168 | 172 | 8,443,998 | 1,669.90 |
| 1985-03-26 | 163 | 172 | 162 | 170 | 4,716,999 | 1,650.49 |
| 1985-03-25 | 161 | 163 | 160 | 163 | 1,473,000 | 1,582.52 |
| 1985-03-23 | 160 | 161 | 159 | 161 | 917,000 | 1,563.11 |
| 1985-03-22 | 162 | 163 | 160 | 161 | 2,669,999 | 1,563.11 |
| 1985-03-20 | 162 | 167 | 161 | 162 | 7,955,998 | 1,572.82 |
| 1985-03-19 | 153 | 165 | 153 | 157 | 11,275,998 | 1,524.27 |
| 1985-03-18 | 154 | 155 | 153 | 153 | 162,000 | 1,485.44 |
| 1985-03-16 | 155 | 156 | 153 | 153 | 466,000 | 1,485.44 |
| 1985-03-15 | 155 | 156 | 155 | 155 | 777,000 | 1,504.85 |
| 1985-03-14 | 155 | 156 | 153 | 155 | 745,000 | 1,504.85 |
| 1985-03-13 | 150 | 158 | 150 | 156 | 2,192,000 | 1,514.56 |
| 1985-03-12 | 147 | 150 | 147 | 147 | 156,000 | 1,427.18 |
| 1985-03-11 | 146 | 150 | 146 | 146 | 183,000 | 1,417.48 |
| 1985-03-08 | 146 | 150 | 145 | 149 | 450,000 | 1,446.60 |
| 1985-03-07 | 147 | 152 | 147 | 150 | 369,000 | 1,456.31 |
| 1985-03-06 | 145 | 149 | 145 | 149 | 480,000 | 1,446.60 |
| 1985-03-05 | 148 | 148 | 145 | 145 | 426,000 | 1,407.77 |
| 1985-03-04 | 146 | 148 | 145 | 148 | 1,641,000 | 1,436.89 |
| 1985-03-02 | 146 | 146 | 145 | 146 | 212,000 | 1,417.48 |
| 1985-03-01 | 145 | 146 | 145 | 146 | 378,000 | 1,417.48 |
| 1985-02-28 | 146 | 146 | 145 | 145 | 323,000 | 1,407.77 |
| 1985-02-27 | 145 | 146 | 145 | 145 | 853,000 | 1,407.77 |
| 1985-02-26 | 145 | 146 | 145 | 145 | 687,000 | 1,407.77 |
| 1985-02-25 | 147 | 147 | 145 | 145 | 718,000 | 1,407.77 |
| 1985-02-23 | 146 | 148 | 145 | 147 | 331,000 | 1,427.18 |
| 1985-02-22 | 146 | 147 | 146 | 146 | 873,000 | 1,417.48 |
| 1985-02-21 | 146 | 147 | 145 | 146 | 294,000 | 1,417.48 |
| 1985-02-20 | 146 | 146 | 145 | 145 | 469,000 | 1,407.77 |
| 1985-02-19 | 146 | 147 | 146 | 147 | 447,000 | 1,427.18 |
| 1985-02-18 | 145 | 147 | 145 | 147 | 489,000 | 1,427.18 |
| 1985-02-16 | 145 | 146 | 145 | 145 | 384,000 | 1,407.77 |
| 1985-02-15 | 145 | 146 | 144 | 145 | 1,005,000 | 1,407.77 |
| 1985-02-14 | 146 | 146 | 145 | 145 | 308,000 | 1,407.77 |
| 1985-02-13 | 146 | 147 | 146 | 146 | 88,000 | 1,417.48 |
| 1985-02-12 | 145 | 147 | 145 | 145 | 294,000 | 1,407.77 |
| 1985-02-08 | 146 | 147 | 145 | 145 | 305,000 | 1,407.77 |
| 1985-02-07 | 146 | 147 | 146 | 146 | 226,000 | 1,417.48 |
| 1985-02-06 | 146 | 148 | 146 | 146 | 192,000 | 1,417.48 |
| 1985-02-05 | 148 | 148 | 146 | 148 | 327,000 | 1,436.89 |
| 1985-02-04 | 148 | 149 | 148 | 149 | 203,000 | 1,446.60 |
| 1985-02-02 | 148 | 148 | 148 | 148 | 106,000 | 1,436.89 |
| 1985-02-01 | 149 | 152 | 148 | 151 | 294,000 | 1,466.02 |
| 1985-01-31 | 147 | 150 | 146 | 149 | 265,000 | 1,446.60 |
| 1985-01-30 | 147 | 150 | 147 | 147 | 185,000 | 1,427.18 |
| 1985-01-29 | 148 | 148 | 146 | 147 | 156,000 | 1,427.18 |
| 1985-01-28 | 148 | 149 | 145 | 145 | 737,000 | 1,407.77 |
| 1985-01-26 | 148 | 149 | 147 | 147 | 363,000 | 1,427.18 |
| 1985-01-25 | 149 | 150 | 148 | 149 | 177,000 | 1,446.60 |
| 1985-01-24 | 149 | 150 | 149 | 149 | 205,000 | 1,446.60 |
| 1985-01-23 | 150 | 151 | 149 | 150 | 913,000 | 1,456.31 |
| 1985-01-22 | 151 | 152 | 149 | 149 | 777,000 | 1,446.60 |
| 1985-01-21 | 150 | 152 | 150 | 151 | 111,000 | 1,466.02 |
| 1985-01-19 | 151 | 152 | 150 | 152 | 303,000 | 1,475.73 |
| 1985-01-18 | 152 | 153 | 150 | 150 | 352,000 | 1,456.31 |
| 1985-01-17 | 152 | 153 | 152 | 152 | 640,000 | 1,475.73 |
| 1985-01-16 | 152 | 154 | 151 | 153 | 727,000 | 1,485.44 |
| 1985-01-14 | 152 | 154 | 151 | 152 | 737,000 | 1,475.73 |
| 1985-01-11 | 152 | 154 | 152 | 153 | 430,000 | 1,485.44 |
| 1985-01-10 | 153 | 154 | 152 | 152 | 268,000 | 1,475.73 |
| 1985-01-09 | 152 | 154 | 151 | 152 | 171,000 | 1,475.73 |
| 1985-01-08 | 150 | 153 | 150 | 152 | 267,000 | 1,475.73 |
| 1985-01-07 | 150 | 154 | 149 | 154 | 364,000 | 1,495.15 |
| 1985-01-05 | 151 | 154 | 150 | 153 | 351,000 | 1,485.44 |
| 1985-01-04 | 157 | 157 | 154 | 155 | 348,000 | 1,504.85 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株