5451 (株)淀川製鋼所 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 | 404 | 405 | 400 | 400 | 80,000 | 1,763.67 |
| 1985-12-27 | 406 | 410 | 399 | 401 | 95,000 | 1,768.08 |
| 1985-12-26 | 400 | 406 | 400 | 404 | 263,000 | 1,781.31 |
| 1985-12-25 | 396 | 399 | 396 | 399 | 43,000 | 1,759.26 |
| 1985-12-24 | 395 | 400 | 395 | 395 | 88,000 | 1,741.62 |
| 1985-12-23 | 395 | 400 | 395 | 396 | 50,000 | 1,746.03 |
| 1985-12-21 | 392 | 395 | 392 | 395 | 46,000 | 1,741.62 |
| 1985-12-20 | 400 | 400 | 395 | 395 | 162,000 | 1,741.62 |
| 1985-12-19 | 401 | 403 | 400 | 401 | 147,000 | 1,768.08 |
| 1985-12-18 | 400 | 406 | 397 | 401 | 276,000 | 1,768.08 |
| 1985-12-17 | 389 | 400 | 386 | 400 | 186,000 | 1,763.67 |
| 1985-12-16 | 387 | 390 | 386 | 387 | 175,000 | 1,706.35 |
| 1985-12-13 | 387 | 390 | 386 | 388 | 150,000 | 1,710.76 |
| 1985-12-12 | 395 | 395 | 387 | 387 | 207,000 | 1,706.35 |
| 1985-12-11 | 395 | 399 | 387 | 392 | 189,000 | 1,728.40 |
| 1985-12-10 | 390 | 395 | 390 | 395 | 103,000 | 1,741.62 |
| 1985-12-09 | 388 | 390 | 388 | 390 | 69,000 | 1,719.58 |
| 1985-12-07 | 388 | 388 | 386 | 386 | 69,000 | 1,701.94 |
| 1985-12-06 | 392 | 396 | 388 | 388 | 216,000 | 1,710.76 |
| 1985-12-05 | 400 | 400 | 393 | 393 | 264,000 | 1,732.80 |
| 1985-12-04 | 396 | 401 | 396 | 397 | 131,000 | 1,750.44 |
| 1985-12-03 | 402 | 407 | 401 | 401 | 93,000 | 1,768.08 |
| 1985-12-02 | 405 | 410 | 400 | 410 | 126,000 | 1,807.76 |
| 1985-11-30 | 410 | 410 | 406 | 410 | 54,000 | 1,807.76 |
| 1985-11-29 | 405 | 418 | 405 | 406 | 94,000 | 1,790.12 |
| 1985-11-28 | 403 | 412 | 403 | 405 | 186,000 | 1,785.71 |
| 1985-11-27 | 419 | 420 | 412 | 413 | 86,000 | 1,820.99 |
| 1985-11-26 | 430 | 430 | 416 | 416 | 251,000 | 1,834.22 |
| 1985-11-25 | 420 | 430 | 420 | 430 | 320,000 | 1,895.94 |
| 1985-11-22 | 397 | 425 | 397 | 425 | 412,000 | 1,873.90 |
| 1985-11-21 | 390 | 397 | 384 | 397 | 1,827,000 | 1,750.44 |
| 1985-11-20 | 395 | 400 | 385 | 390 | 2,461,000 | 1,719.58 |
| 1985-11-19 | 406 | 406 | 395 | 395 | 146,000 | 1,741.62 |
| 1985-11-18 | 405 | 412 | 402 | 410 | 117,000 | 1,807.76 |
| 1985-11-16 | 405 | 405 | 399 | 405 | 81,000 | 1,785.71 |
| 1985-11-15 | 397 | 407 | 397 | 405 | 33,000 | 1,785.71 |
| 1985-11-14 | 401 | 401 | 396 | 397 | 49,000 | 1,750.44 |
| 1985-11-13 | 400 | 410 | 399 | 406 | 220,000 | 1,790.12 |
| 1985-11-12 | 407 | 410 | 405 | 405 | 127,000 | 1,785.71 |
| 1985-11-11 | 408 | 412 | 408 | 412 | 101,000 | 1,816.58 |
| 1985-11-08 | 410 | 412 | 408 | 408 | 92,000 | 1,798.94 |
| 1985-11-07 | 415 | 420 | 410 | 410 | 55,000 | 1,807.76 |
| 1985-11-06 | 409 | 420 | 409 | 412 | 151,000 | 1,816.58 |
| 1985-11-05 | 418 | 419 | 407 | 408 | 92,000 | 1,798.94 |
| 1985-11-02 | 418 | 420 | 418 | 419 | 115,000 | 1,847.44 |
| 1985-11-01 | 430 | 430 | 418 | 418 | 127,000 | 1,843.03 |
| 1985-10-31 | 420 | 430 | 415 | 430 | 249,000 | 1,895.94 |
| 1985-10-30 | 420 | 430 | 420 | 430 | 43,000 | 1,895.94 |
| 1985-10-29 | 406 | 420 | 406 | 419 | 108,000 | 1,847.44 |
| 1985-10-28 | 410 | 415 | 405 | 405 | 278,000 | 1,785.71 |
| 1985-10-26 | 410 | 420 | 410 | 420 | 99,000 | 1,851.85 |
| 1985-10-25 | 439 | 443 | 415 | 415 | 260,000 | 1,829.81 |
| 1985-10-24 | 441 | 443 | 438 | 439 | 58,000 | 1,935.63 |
| 1985-10-23 | 438 | 449 | 438 | 448 | 87,000 | 1,975.31 |
| 1985-10-22 | 440 | 445 | 439 | 440 | 207,000 | 1,940.04 |
| 1985-10-21 | 439 | 442 | 439 | 440 | 54,000 | 1,940.04 |
| 1985-10-19 | 439 | 440 | 434 | 439 | 103,000 | 1,935.63 |
| 1985-10-18 | 440 | 440 | 438 | 440 | 118,000 | 1,940.04 |
| 1985-10-17 | 448 | 448 | 439 | 440 | 139,000 | 1,940.04 |
| 1985-10-16 | 464 | 464 | 448 | 450 | 139,000 | 1,984.13 |
| 1985-10-15 | 459 | 460 | 451 | 459 | 151,000 | 2,023.81 |
| 1985-10-14 | 446 | 455 | 446 | 449 | 169,000 | 1,979.72 |
| 1985-10-11 | 456 | 458 | 448 | 448 | 169,000 | 1,975.31 |
| 1985-10-09 | 466 | 466 | 452 | 453 | 175,000 | 1,997.35 |
| 1985-10-08 | 464 | 467 | 460 | 461 | 79,000 | 2,032.63 |
| 1985-10-07 | 462 | 463 | 458 | 459 | 111,000 | 2,023.81 |
| 1985-10-05 | 467 | 470 | 465 | 470 | 183,000 | 2,072.31 |
| 1985-10-04 | 465 | 466 | 465 | 465 | 400,000 | 2,050.26 |
| 1985-10-03 | 470 | 475 | 470 | 470 | 120,000 | 2,072.31 |
| 1985-10-02 | 485 | 489 | 471 | 472 | 131,000 | 2,081.13 |
| 1985-10-01 | 500 | 505 | 485 | 485 | 690,000 | 2,138.45 |
| 1985-09-30 | 487 | 510 | 486 | 495 | 1,076,000 | 2,182.54 |
| 1985-09-28 | 470 | 470 | 460 | 462 | 106,000 | 2,037.04 |
| 1985-09-27 | 480 | 483 | 470 | 470 | 126,000 | 2,072.31 |
| 1985-09-26 | 490 | 490 | 475 | 485 | 659,000 | 2,138.45 |
| 1985-09-25 | 461 | 492 | 461 | 490 | 631,000 | 2,160.49 |
| 1985-09-24 | 467 | 473 | 455 | 460 | 145,000 | 2,028.22 |
| 1985-09-21 | 460 | 465 | 460 | 465 | 76,000 | 2,050.26 |
| 1985-09-20 | 470 | 475 | 465 | 475 | 377,000 | 2,094.36 |
| 1985-09-19 | 450 | 470 | 450 | 470 | 656,000 | 2,072.31 |
| 1985-09-18 | 466 | 468 | 446 | 450 | 606,000 | 1,984.13 |
| 1985-09-17 | 470 | 475 | 465 | 465 | 451,000 | 2,050.26 |
| 1985-09-13 | 475 | 475 | 465 | 468 | 83,000 | 2,063.49 |
| 1985-09-12 | 482 | 482 | 470 | 475 | 211,000 | 2,094.36 |
| 1985-09-11 | 466 | 484 | 465 | 482 | 513,000 | 2,125.22 |
| 1985-09-10 | 458 | 466 | 455 | 462 | 268,000 | 2,037.04 |
| 1985-09-09 | 468 | 472 | 460 | 460 | 142,000 | 2,028.22 |
| 1985-09-07 | 458 | 468 | 458 | 468 | 144,000 | 2,063.49 |
| 1985-09-06 | 470 | 475 | 456 | 456 | 457,000 | 2,010.58 |
| 1985-09-05 | 480 | 480 | 469 | 471 | 257,000 | 2,076.72 |
| 1985-09-04 | 470 | 475 | 465 | 475 | 315,000 | 2,094.36 |
| 1985-09-03 | 484 | 488 | 476 | 477 | 420,000 | 2,103.17 |
| 1985-09-02 | 489 | 489 | 484 | 485 | 227,000 | 2,138.45 |
| 1985-08-31 | 484 | 489 | 483 | 489 | 266,000 | 2,156.08 |
| 1985-08-30 | 493 | 494 | 482 | 483 | 323,000 | 2,129.63 |
| 1985-08-29 | 499 | 500 | 489 | 493 | 435,000 | 2,173.72 |
| 1985-08-28 | 498 | 503 | 494 | 500 | 1,752,000 | 2,204.59 |
| 1985-08-27 | 501 | 504 | 495 | 496 | 1,475,000 | 2,186.95 |
| 1985-08-26 | 508 | 512 | 505 | 505 | 1,131,000 | 2,226.63 |
| 1985-08-24 | 512 | 512 | 504 | 504 | 761,000 | 2,222.22 |
| 1985-08-23 | 512 | 521 | 501 | 514 | 4,295,999 | 2,266.31 |
| 1985-08-22 | 500 | 517 | 496 | 506 | 9,552,999 | 2,231.04 |
| 1985-08-21 | 484 | 493 | 481 | 493 | 2,213,000 | 2,173.72 |
| 1985-08-20 | 490 | 490 | 479 | 479 | 1,390,000 | 2,111.99 |
| 1985-08-19 | 490 | 497 | 482 | 487 | 5,005,999 | 2,147.27 |
| 1985-08-17 | 476 | 493 | 476 | 482 | 10,186,999 | 2,125.22 |
| 1985-08-16 | 470 | 480 | 469 | 475 | 4,171,999 | 2,094.36 |
| 1985-08-15 | 455 | 468 | 452 | 465 | 2,175,000 | 2,050.26 |
| 1985-08-14 | 445 | 450 | 434 | 450 | 261,000 | 1,984.13 |
| 1985-08-13 | 450 | 450 | 444 | 450 | 175,000 | 1,984.13 |
| 1985-08-12 | 453 | 456 | 450 | 452 | 328,000 | 1,992.95 |
| 1985-08-09 | 452 | 458 | 451 | 455 | 862,000 | 2,006.17 |
| 1985-08-08 | 455 | 459 | 452 | 454 | 1,321,000 | 2,001.76 |
| 1985-08-07 | 450 | 455 | 445 | 455 | 1,672,000 | 2,006.17 |
| 1985-08-06 | 453 | 453 | 442 | 450 | 1,397,000 | 1,984.13 |
| 1985-08-05 | 435 | 457 | 435 | 450 | 2,655,000 | 1,984.13 |
| 1985-08-03 | 430 | 435 | 425 | 435 | 215,000 | 1,917.99 |
| 1985-08-02 | 432 | 433 | 425 | 430 | 334,000 | 1,895.94 |
| 1985-08-01 | 425 | 436 | 425 | 432 | 444,000 | 1,904.76 |
| 1985-07-31 | 427 | 427 | 420 | 425 | 281,000 | 1,873.90 |
| 1985-07-30 | 430 | 432 | 420 | 432 | 641,000 | 1,904.76 |
| 1985-07-29 | 439 | 439 | 427 | 435 | 257,000 | 1,917.99 |
| 1985-07-27 | 430 | 440 | 430 | 440 | 175,000 | 1,940.04 |
| 1985-07-26 | 436 | 437 | 430 | 430 | 493,000 | 1,895.94 |
| 1985-07-25 | 430 | 438 | 430 | 435 | 658,000 | 1,917.99 |
| 1985-07-24 | 435 | 439 | 425 | 425 | 369,000 | 1,873.90 |
| 1985-07-23 | 441 | 441 | 425 | 425 | 458,000 | 1,873.90 |
| 1985-07-22 | 444 | 446 | 435 | 445 | 571,000 | 1,962.08 |
| 1985-07-20 | 441 | 445 | 437 | 444 | 1,202,000 | 1,957.67 |
| 1985-07-19 | 444 | 447 | 439 | 440 | 3,846,999 | 1,940.04 |
| 1985-07-18 | 409 | 437 | 409 | 436 | 3,650,000 | 1,922.40 |
| 1985-07-17 | 409 | 409 | 401 | 409 | 124,000 | 1,803.35 |
| 1985-07-16 | 403 | 412 | 403 | 409 | 186,000 | 1,803.35 |
| 1985-07-15 | 410 | 418 | 403 | 408 | 656,000 | 1,798.94 |
| 1985-07-12 | 400 | 410 | 400 | 410 | 173,000 | 1,807.76 |
| 1985-07-11 | 410 | 410 | 398 | 398 | 291,000 | 1,754.85 |
| 1985-07-10 | 419 | 421 | 415 | 415 | 974,000 | 1,829.81 |
| 1985-07-09 | 402 | 424 | 402 | 417 | 892,000 | 1,838.62 |
| 1985-07-08 | 410 | 410 | 401 | 401 | 127,000 | 1,768.08 |
| 1985-07-06 | 401 | 411 | 401 | 410 | 303,000 | 1,807.76 |
| 1985-07-05 | 405 | 408 | 400 | 401 | 562,000 | 1,768.08 |
| 1985-07-04 | 400 | 411 | 400 | 405 | 809,000 | 1,785.71 |
| 1985-07-03 | 400 | 400 | 392 | 400 | 547,000 | 1,763.67 |
| 1985-07-02 | 399 | 399 | 395 | 399 | 78,000 | 1,759.26 |
| 1985-07-01 | 397 | 397 | 394 | 395 | 104,000 | 1,741.62 |
| 1985-06-29 | 390 | 398 | 390 | 398 | 46,000 | 1,754.85 |
| 1985-06-28 | 399 | 400 | 393 | 398 | 115,000 | 1,754.85 |
| 1985-06-27 | 396 | 400 | 391 | 400 | 493,000 | 1,763.67 |
| 1985-06-26 | 402 | 402 | 392 | 400 | 349,000 | 1,763.67 |
| 1985-06-25 | 401 | 405 | 396 | 405 | 363,000 | 1,785.71 |
| 1985-06-24 | 400 | 403 | 398 | 402 | 300,000 | 1,772.49 |
| 1985-06-22 | 400 | 402 | 398 | 400 | 321,000 | 1,763.67 |
| 1985-06-21 | 404 | 404 | 395 | 402 | 203,000 | 1,772.49 |
| 1985-06-20 | 407 | 408 | 404 | 404 | 454,000 | 1,781.31 |
| 1985-06-19 | 402 | 408 | 401 | 407 | 528,000 | 1,794.53 |
| 1985-06-18 | 410 | 413 | 402 | 402 | 447,000 | 1,772.49 |
| 1985-06-17 | 420 | 424 | 407 | 414 | 313,000 | 1,825.40 |
| 1985-06-15 | 428 | 428 | 423 | 424 | 490,000 | 1,869.49 |
| 1985-06-14 | 421 | 425 | 416 | 425 | 617,000 | 1,873.90 |
| 1985-06-13 | 419 | 422 | 417 | 419 | 627,000 | 1,847.44 |
| 1985-06-12 | 415 | 417 | 415 | 417 | 245,000 | 1,838.62 |
| 1985-06-11 | 421 | 423 | 411 | 415 | 476,000 | 1,829.81 |
| 1985-06-10 | 429 | 431 | 424 | 425 | 618,000 | 1,873.90 |
| 1985-06-07 | 434 | 437 | 427 | 434 | 4,047,999 | 1,913.58 |
| 1985-06-06 | 427 | 430 | 418 | 429 | 4,115,999 | 1,891.53 |
| 1985-06-05 | 416 | 424 | 412 | 423 | 2,804,000 | 1,865.08 |
| 1985-06-04 | 408 | 412 | 405 | 412 | 606,000 | 1,816.58 |
| 1985-06-03 | 416 | 423 | 400 | 408 | 4,805,999 | 1,798.94 |
| 1985-06-01 | 411 | 418 | 411 | 416 | 2,453,000 | 1,834.22 |
| 1985-05-31 | 409 | 415 | 406 | 412 | 6,479,999 | 1,816.58 |
| 1985-05-30 | 408 | 413 | 401 | 407 | 3,217,000 | 1,794.53 |
| 1985-05-29 | 395 | 410 | 391 | 407 | 11,003,999 | 1,794.53 |
| 1985-05-28 | 380 | 390 | 380 | 390 | 609,000 | 1,719.58 |
| 1985-05-27 | 376 | 385 | 376 | 385 | 389,000 | 1,697.53 |
| 1985-05-25 | 376 | 378 | 375 | 376 | 205,000 | 1,657.85 |
| 1985-05-24 | 380 | 384 | 371 | 379 | 366,000 | 1,671.08 |
| 1985-05-23 | 385 | 389 | 381 | 381 | 531,000 | 1,679.89 |
| 1985-05-22 | 393 | 395 | 388 | 389 | 1,485,000 | 1,715.17 |
| 1985-05-21 | 385 | 395 | 381 | 390 | 836,000 | 1,719.58 |
| 1985-05-20 | 397 | 397 | 382 | 384 | 917,000 | 1,693.12 |
| 1985-05-18 | 385 | 397 | 383 | 393 | 1,176,000 | 1,732.80 |
| 1985-05-17 | 391 | 392 | 385 | 385 | 702,000 | 1,697.53 |
| 1985-05-16 | 395 | 397 | 387 | 389 | 1,637,000 | 1,715.17 |
| 1985-05-15 | 398 | 404 | 392 | 399 | 7,429,999 | 1,759.26 |
| 1985-05-14 | 393 | 397 | 380 | 397 | 5,793,999 | 1,750.44 |
| 1985-05-13 | 392 | 398 | 390 | 393 | 5,768,999 | 1,732.80 |
| 1985-05-10 | 373 | 390 | 373 | 390 | 5,593,999 | 1,719.58 |
| 1985-05-09 | 379 | 379 | 367 | 370 | 1,068,000 | 1,631.39 |
| 1985-05-08 | 382 | 384 | 375 | 380 | 1,236,000 | 1,675.48 |
| 1985-05-07 | 385 | 387 | 375 | 380 | 2,106,000 | 1,675.48 |
| 1985-05-04 | 382 | 385 | 380 | 385 | 1,834,000 | 1,697.53 |
| 1985-05-02 | 380 | 389 | 376 | 377 | 6,793,999 | 1,662.26 |
| 1985-05-01 | 373 | 377 | 366 | 375 | 7,029,999 | 1,653.44 |
| 1985-04-30 | 355 | 368 | 355 | 368 | 2,539,000 | 1,622.57 |
| 1985-04-27 | 361 | 363 | 359 | 360 | 962,000 | 1,587.30 |
| 1985-04-26 | 353 | 364 | 353 | 363 | 5,245,999 | 1,600.53 |
| 1985-04-25 | 350 | 359 | 350 | 353 | 1,857,000 | 1,556.44 |
| 1985-04-24 | 345 | 354 | 343 | 353 | 2,787,000 | 1,556.44 |
| 1985-04-23 | 332 | 350 | 331 | 348 | 2,945,000 | 1,534.39 |
| 1985-04-22 | 330 | 334 | 329 | 330 | 148,000 | 1,455.03 |
| 1985-04-20 | 329 | 335 | 328 | 330 | 134,000 | 1,455.03 |
| 1985-04-19 | 320 | 330 | 320 | 330 | 119,000 | 1,455.03 |
| 1985-04-18 | 320 | 325 | 320 | 320 | 191,000 | 1,410.93 |
| 1985-04-17 | 320 | 320 | 320 | 320 | 84,000 | 1,410.93 |
| 1985-04-16 | 323 | 325 | 323 | 325 | 79,000 | 1,432.98 |
| 1985-04-15 | 330 | 330 | 325 | 325 | 35,000 | 1,432.98 |
| 1985-04-12 | 326 | 327 | 325 | 325 | 48,000 | 1,432.98 |
| 1985-04-11 | 326 | 327 | 322 | 325 | 52,000 | 1,432.98 |
| 1985-04-10 | 330 | 330 | 326 | 326 | 162,000 | 1,437.39 |
| 1985-04-09 | 334 | 334 | 330 | 330 | 84,000 | 1,455.03 |
| 1985-04-08 | 332 | 333 | 330 | 331 | 109,000 | 1,459.44 |
| 1985-04-06 | 334 | 334 | 328 | 328 | 33,000 | 1,446.21 |
| 1985-04-05 | 333 | 335 | 330 | 330 | 171,000 | 1,455.03 |
| 1985-04-04 | 337 | 339 | 325 | 326 | 326,000 | 1,437.39 |
| 1985-04-03 | 318 | 339 | 318 | 335 | 676,000 | 1,477.07 |
| 1985-04-02 | 327 | 327 | 317 | 317 | 33,000 | 1,397.71 |
| 1985-04-01 | 315 | 315 | 313 | 313 | 133,000 | 1,380.07 |
| 1985-03-30 | 321 | 321 | 315 | 315 | 111,000 | 1,388.89 |
| 1985-03-29 | 320 | 321 | 319 | 319 | 146,000 | 1,406.53 |
| 1985-03-28 | 325 | 325 | 319 | 319 | 53,000 | 1,406.53 |
| 1985-03-27 | 326 | 326 | 317 | 325 | 120,000 | 1,432.98 |
| 1985-03-26 | 333 | 340 | 333 | 340 | 125,000 | 1,427.73 |
| 1985-03-25 | 334 | 335 | 333 | 334 | 95,000 | 1,402.54 |
| 1985-03-23 | 335 | 335 | 333 | 333 | 37,000 | 1,398.34 |
| 1985-03-22 | 332 | 335 | 332 | 335 | 145,000 | 1,406.74 |
| 1985-03-20 | 332 | 335 | 330 | 332 | 300,000 | 1,394.14 |
| 1985-03-19 | 331 | 335 | 328 | 330 | 179,000 | 1,385.74 |
| 1985-03-18 | 335 | 337 | 330 | 336 | 323,000 | 1,410.93 |
| 1985-03-16 | 330 | 330 | 326 | 326 | 45,000 | 1,368.94 |
| 1985-03-15 | 332 | 332 | 326 | 327 | 111,000 | 1,373.14 |
| 1985-03-14 | 333 | 333 | 331 | 333 | 150,000 | 1,398.34 |
| 1985-03-13 | 333 | 334 | 330 | 331 | 82,000 | 1,389.94 |
| 1985-03-12 | 333 | 333 | 331 | 332 | 13,000 | 1,394.14 |
| 1985-03-11 | 335 | 335 | 330 | 330 | 69,000 | 1,385.74 |
| 1985-03-08 | 331 | 335 | 325 | 335 | 233,000 | 1,406.74 |
| 1985-03-07 | 335 | 335 | 334 | 335 | 83,000 | 1,406.74 |
| 1985-03-06 | 334 | 334 | 330 | 334 | 105,000 | 1,402.54 |
| 1985-03-05 | 345 | 345 | 335 | 335 | 348,000 | 1,406.74 |
| 1985-03-04 | 337 | 344 | 335 | 344 | 461,000 | 1,444.53 |
| 1985-03-02 | 325 | 327 | 322 | 325 | 164,000 | 1,364.74 |
| 1985-03-01 | 320 | 324 | 317 | 324 | 160,000 | 1,360.54 |
| 1985-02-28 | 321 | 324 | 320 | 324 | 147,000 | 1,360.54 |
| 1985-02-27 | 322 | 324 | 322 | 322 | 34,000 | 1,352.15 |
| 1985-02-26 | 327 | 327 | 323 | 324 | 52,000 | 1,360.54 |
| 1985-02-25 | 320 | 326 | 320 | 321 | 79,000 | 1,347.95 |
| 1985-02-23 | 326 | 326 | 321 | 321 | 26,000 | 1,347.95 |
| 1985-02-22 | 323 | 327 | 321 | 321 | 34,000 | 1,347.95 |
| 1985-02-21 | 328 | 328 | 321 | 322 | 24,000 | 1,352.15 |
| 1985-02-20 | 328 | 328 | 327 | 327 | 43,000 | 1,373.14 |
| 1985-02-19 | 331 | 331 | 328 | 328 | 58,000 | 1,377.34 |
| 1985-02-18 | 331 | 332 | 331 | 331 | 70,000 | 1,389.94 |
| 1985-02-16 | 331 | 332 | 330 | 331 | 103,000 | 1,389.94 |
| 1985-02-15 | 330 | 331 | 330 | 331 | 113,000 | 1,389.94 |
| 1985-02-14 | 330 | 333 | 330 | 330 | 132,000 | 1,385.74 |
| 1985-02-13 | 333 | 333 | 330 | 330 | 129,000 | 1,385.74 |
| 1985-02-12 | 330 | 333 | 330 | 333 | 37,000 | 1,398.34 |
| 1985-02-08 | 333 | 335 | 333 | 335 | 129,000 | 1,406.74 |
| 1985-02-07 | 331 | 333 | 330 | 333 | 153,000 | 1,398.34 |
| 1985-02-06 | 325 | 335 | 325 | 330 | 161,000 | 1,385.74 |
| 1985-02-05 | 321 | 323 | 321 | 323 | 54,000 | 1,356.34 |
| 1985-02-04 | 319 | 321 | 319 | 320 | 150,000 | 1,343.75 |
| 1985-02-02 | 317 | 319 | 316 | 319 | 165,000 | 1,339.55 |
| 1985-02-01 | 318 | 319 | 316 | 317 | 229,000 | 1,331.15 |
| 1985-01-31 | 321 | 321 | 318 | 318 | 265,000 | 1,335.35 |
| 1985-01-30 | 320 | 323 | 320 | 323 | 247,000 | 1,356.34 |
| 1985-01-29 | 320 | 320 | 318 | 320 | 519,000 | 1,343.75 |
| 1985-01-28 | 319 | 324 | 318 | 321 | 264,000 | 1,347.95 |
| 1985-01-26 | 318 | 319 | 317 | 318 | 341,000 | 1,335.35 |
| 1985-01-25 | 330 | 330 | 323 | 325 | 415,000 | 1,364.74 |
| 1985-01-24 | 336 | 336 | 331 | 331 | 110,000 | 1,389.94 |
| 1985-01-23 | 334 | 340 | 333 | 333 | 235,000 | 1,398.34 |
| 1985-01-22 | 340 | 340 | 336 | 338 | 308,000 | 1,419.33 |
| 1985-01-21 | 352 | 352 | 340 | 340 | 509,000 | 1,427.73 |
| 1985-01-19 | 354 | 355 | 347 | 349 | 1,628,000 | 1,465.52 |
| 1985-01-18 | 338 | 349 | 337 | 345 | 2,268,000 | 1,448.73 |
| 1985-01-17 | 330 | 341 | 330 | 336 | 881,000 | 1,410.93 |
| 1985-01-16 | 332 | 332 | 325 | 330 | 308,000 | 1,385.74 |
| 1985-01-14 | 318 | 333 | 318 | 333 | 242,000 | 1,398.34 |
| 1985-01-11 | 315 | 316 | 315 | 316 | 51,000 | 1,326.95 |
| 1985-01-10 | 315 | 315 | 315 | 315 | 30,000 | 1,322.75 |
| 1985-01-09 | 312 | 315 | 310 | 315 | 65,000 | 1,322.75 |
| 1985-01-08 | 314 | 318 | 312 | 312 | 24,000 | 1,310.15 |
| 1985-01-07 | 319 | 319 | 312 | 313 | 31,000 | 1,314.35 |
| 1985-01-05 | 310 | 315 | 310 | 315 | 51,000 | 1,322.75 |
| 1985-01-04 | 315 | 316 | 310 | 310 | 8,000 | 1,301.76 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株