5947 リンナイ(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 | 1,370 | 1,410 | 1,370 | 1,410 | 3,000 | 406.93 |
| 1985-12-27 | 1,380 | 1,380 | 1,360 | 1,370 | 42,000 | 395.38 |
| 1985-12-26 | 1,380 | 1,380 | 1,370 | 1,370 | 24,000 | 395.38 |
| 1985-12-25 | 1,380 | 1,380 | 1,380 | 1,380 | 46,000 | 398.27 |
| 1985-12-24 | 1,390 | 1,400 | 1,380 | 1,380 | 16,000 | 398.27 |
| 1985-12-23 | 1,380 | 1,410 | 1,380 | 1,400 | 76,000 | 404.04 |
| 1985-12-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 398.27 |
| 1985-12-20 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 392.50 |
| 1985-12-19 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 398.27 |
| 1985-12-18 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 389.61 |
| 1985-12-17 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 392.50 |
| 1985-12-16 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 389.61 |
| 1985-12-13 | 1,340 | 1,380 | 1,340 | 1,380 | 12,000 | 398.27 |
| 1985-12-12 | 1,340 | 1,380 | 1,340 | 1,360 | 15,000 | 392.50 |
| 1985-12-11 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 380.95 |
| 1985-12-09 | 1,360 | 1,360 | 1,340 | 1,340 | 18,000 | 386.72 |
| 1985-12-07 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 386.72 |
| 1985-12-06 | 1,350 | 1,350 | 1,310 | 1,320 | 12,000 | 380.95 |
| 1985-12-05 | 1,350 | 1,360 | 1,330 | 1,330 | 37,000 | 383.84 |
| 1985-12-04 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 | 395.38 |
| 1985-12-03 | 1,400 | 1,400 | 1,380 | 1,400 | 33,000 | 404.04 |
| 1985-11-30 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 404.04 |
| 1985-11-29 | 1,400 | 1,410 | 1,400 | 1,400 | 16,000 | 404.04 |
| 1985-11-28 | 1,400 | 1,400 | 1,390 | 1,400 | 29,000 | 404.04 |
| 1985-11-27 | 1,400 | 1,400 | 1,360 | 1,390 | 28,000 | 401.15 |
| 1985-11-26 | 1,370 | 1,450 | 1,370 | 1,450 | 18,000 | 418.47 |
| 1985-11-25 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 389.61 |
| 1985-11-22 | 1,300 | 1,350 | 1,300 | 1,340 | 20,000 | 386.72 |
| 1985-11-21 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 375.18 |
| 1985-11-20 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 383.84 |
| 1985-11-19 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 386.72 |
| 1985-11-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 383.84 |
| 1985-11-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 383.84 |
| 1985-11-15 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 383.84 |
| 1985-11-14 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 389.61 |
| 1985-11-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 392.50 |
| 1985-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 398.27 |
| 1985-11-07 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 404.04 |
| 1985-11-06 | 1,420 | 1,450 | 1,410 | 1,410 | 22,000 | 406.93 |
| 1985-11-05 | 1,430 | 1,460 | 1,430 | 1,440 | 15,000 | 415.58 |
| 1985-11-02 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 421.36 |
| 1985-11-01 | 1,420 | 1,460 | 1,420 | 1,460 | 12,000 | 421.36 |
| 1985-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 404.04 |
| 1985-10-30 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 | 404.04 |
| 1985-10-29 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 404.04 |
| 1985-10-26 | 1,440 | 1,440 | 1,440 | 1,440 | 36,000 | 415.58 |
| 1985-10-25 | 1,420 | 1,460 | 1,420 | 1,460 | 27,000 | 421.36 |
| 1985-10-24 | 1,400 | 1,440 | 1,400 | 1,420 | 43,000 | 409.81 |
| 1985-10-23 | 1,410 | 1,410 | 1,390 | 1,410 | 12,000 | 406.93 |
| 1985-10-22 | 1,420 | 1,430 | 1,400 | 1,430 | 15,000 | 412.70 |
| 1985-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 404.04 |
| 1985-10-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 398.27 |
| 1985-10-18 | 1,420 | 1,420 | 1,380 | 1,380 | 7,000 | 398.27 |
| 1985-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 412.70 |
| 1985-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 418.47 |
| 1985-10-15 | 1,460 | 1,470 | 1,430 | 1,470 | 22,000 | 424.24 |
| 1985-10-14 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 421.36 |
| 1985-10-11 | 1,520 | 1,570 | 1,520 | 1,520 | 166,000 | 438.67 |
| 1985-10-09 | 1,490 | 1,520 | 1,470 | 1,520 | 171,000 | 438.67 |
| 1985-10-08 | 1,490 | 1,500 | 1,470 | 1,470 | 78,000 | 424.24 |
| 1985-10-07 | 1,480 | 1,480 | 1,470 | 1,480 | 34,000 | 427.13 |
| 1985-10-05 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 421.36 |
| 1985-10-04 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 | 421.36 |
| 1985-10-03 | 1,440 | 1,470 | 1,440 | 1,450 | 25,000 | 418.47 |
| 1985-09-30 | 1,500 | 1,500 | 1,490 | 1,500 | 29,000 | 432.90 |
| 1985-09-28 | 1,510 | 1,510 | 1,500 | 1,500 | 67,000 | 432.90 |
| 1985-09-27 | 1,500 | 1,570 | 1,500 | 1,500 | 212,000 | 432.90 |
| 1985-09-26 | 1,430 | 1,460 | 1,430 | 1,460 | 100,000 | 421.36 |
| 1985-09-25 | 1,400 | 1,430 | 1,400 | 1,430 | 117,000 | 412.70 |
| 1985-09-24 | 1,360 | 1,400 | 1,360 | 1,400 | 93,000 | 404.04 |
| 1985-09-20 | 1,360 | 1,380 | 1,360 | 1,360 | 43,000 | 392.50 |
| 1985-09-19 | 1,330 | 1,360 | 1,330 | 1,360 | 25,000 | 392.50 |
| 1985-09-18 | 1,350 | 1,350 | 1,310 | 1,340 | 36,000 | 386.72 |
| 1985-09-17 | 1,320 | 1,320 | 1,310 | 1,310 | 21,000 | 378.07 |
| 1985-09-13 | 1,310 | 1,310 | 1,310 | 1,310 | 22,000 | 378.07 |
| 1985-09-12 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 378.07 |
| 1985-09-11 | 1,300 | 1,330 | 1,300 | 1,310 | 15,000 | 378.07 |
| 1985-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 375.18 |
| 1985-09-06 | 1,290 | 1,350 | 1,290 | 1,340 | 5,000 | 386.72 |
| 1985-09-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 360.75 |
| 1985-09-04 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 369.41 |
| 1985-09-03 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 369.41 |
| 1985-09-02 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 369.41 |
| 1985-08-31 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 369.41 |
| 1985-08-29 | 1,340 | 1,340 | 1,330 | 1,330 | 20,000 | 383.84 |
| 1985-08-28 | 1,330 | 1,330 | 1,330 | 1,330 | 25,000 | 383.84 |
| 1985-08-27 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 383.84 |
| 1985-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 389.61 |
| 1985-08-23 | 1,380 | 1,380 | 1,350 | 1,370 | 41,000 | 395.38 |
| 1985-08-22 | 1,370 | 1,370 | 1,330 | 1,370 | 57,000 | 395.38 |
| 1985-08-21 | 1,350 | 1,380 | 1,350 | 1,370 | 60,000 | 395.38 |
| 1985-08-20 | 1,330 | 1,330 | 1,300 | 1,300 | 27,000 | 375.18 |
| 1985-08-19 | 1,400 | 1,400 | 1,300 | 1,300 | 112,000 | 375.18 |
| 1985-08-17 | 1,380 | 1,410 | 1,370 | 1,410 | 158,000 | 406.93 |
| 1985-08-16 | 1,370 | 1,380 | 1,360 | 1,360 | 66,000 | 392.50 |
| 1985-08-15 | 1,200 | 1,280 | 1,200 | 1,280 | 37,000 | 369.41 |
| 1985-08-14 | 1,160 | 1,200 | 1,160 | 1,180 | 12,000 | 340.55 |
| 1985-08-13 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 | 331.89 |
| 1985-08-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 329 |
| 1985-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 326.12 |
| 1985-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 326.12 |
| 1985-07-31 | 1,150 | 1,150 | 1,090 | 1,090 | 8,000 | 314.57 |
| 1985-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 331.89 |
| 1985-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 331.89 |
| 1985-07-24 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 | 331.89 |
| 1985-07-23 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 337.66 |
| 1985-07-22 | 1,220 | 1,220 | 1,200 | 1,200 | 21,000 | 346.32 |
| 1985-07-20 | 1,240 | 1,240 | 1,220 | 1,220 | 25,000 | 352.09 |
| 1985-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 360.75 |
| 1985-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 354.98 |
| 1985-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 34,000 | 352.09 |
| 1985-07-16 | 1,220 | 1,220 | 1,220 | 1,220 | 16,000 | 352.09 |
| 1985-07-15 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 352.09 |
| 1985-07-11 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 | 352.09 |
| 1985-07-09 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 354.98 |
| 1985-07-08 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 | 357.86 |
| 1985-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 357.86 |
| 1985-07-04 | 1,220 | 1,250 | 1,220 | 1,250 | 65,000 | 360.75 |
| 1985-07-03 | 1,230 | 1,230 | 1,210 | 1,220 | 92,000 | 352.09 |
| 1985-07-02 | 1,230 | 1,270 | 1,220 | 1,270 | 23,000 | 366.52 |
| 1985-07-01 | 1,250 | 1,250 | 1,200 | 1,210 | 90,000 | 349.21 |
| 1985-06-29 | 1,250 | 1,260 | 1,230 | 1,230 | 9,000 | 354.98 |
| 1985-06-28 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 357.86 |
| 1985-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 360.75 |
| 1985-06-26 | 1,230 | 1,250 | 1,230 | 1,250 | 11,000 | 360.75 |
| 1985-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 354.98 |
| 1985-06-20 | 1,250 | 1,250 | 1,230 | 1,230 | 17,000 | 354.98 |
| 1985-06-19 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 360.75 |
| 1985-06-18 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 360.75 |
| 1985-06-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 354.98 |
| 1985-06-15 | 1,250 | 1,250 | 1,220 | 1,220 | 38,000 | 352.09 |
| 1985-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 20,000 | 360.75 |
| 1985-06-13 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 360.75 |
| 1985-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 369.41 |
| 1985-06-11 | 1,250 | 1,280 | 1,220 | 1,220 | 17,000 | 352.09 |
| 1985-06-10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 369.41 |
| 1985-06-07 | 1,280 | 1,300 | 1,280 | 1,300 | 12,000 | 375.18 |
| 1985-06-06 | 1,280 | 1,290 | 1,280 | 1,280 | 18,000 | 369.41 |
| 1985-06-05 | 1,250 | 1,300 | 1,250 | 1,280 | 21,000 | 369.41 |
| 1985-06-04 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 352.09 |
| 1985-06-03 | 1,260 | 1,260 | 1,240 | 1,240 | 14,000 | 357.86 |
| 1985-06-01 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 369.41 |
| 1985-05-31 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 369.41 |
| 1985-05-30 | 1,240 | 1,300 | 1,240 | 1,300 | 18,000 | 375.18 |
| 1985-05-29 | 1,260 | 1,260 | 1,240 | 1,260 | 17,000 | 363.64 |
| 1985-05-28 | 1,270 | 1,270 | 1,240 | 1,240 | 21,000 | 357.86 |
| 1985-05-27 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 366.52 |
| 1985-05-25 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 369.41 |
| 1985-05-24 | 1,270 | 1,290 | 1,270 | 1,290 | 36,000 | 372.29 |
| 1985-05-23 | 1,290 | 1,290 | 1,280 | 1,290 | 20,000 | 372.29 |
| 1985-05-22 | 1,290 | 1,290 | 1,290 | 1,290 | 31,000 | 372.29 |
| 1985-05-21 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 375.18 |
| 1985-05-17 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 | 369.41 |
| 1985-05-15 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 375.18 |
| 1985-05-14 | 1,300 | 1,310 | 1,290 | 1,310 | 30,000 | 378.07 |
| 1985-05-13 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 378.07 |
| 1985-05-07 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 | 378.07 |
| 1985-05-04 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 | 378.07 |
| 1985-05-02 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 | 375.18 |
| 1985-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 375.18 |
| 1985-04-30 | 1,310 | 1,320 | 1,310 | 1,310 | 56,000 | 378.07 |
| 1985-04-27 | 1,310 | 1,310 | 1,300 | 1,310 | 16,000 | 378.07 |
| 1985-04-26 | 1,330 | 1,330 | 1,320 | 1,330 | 31,000 | 383.84 |
| 1985-04-25 | 1,330 | 1,340 | 1,320 | 1,330 | 35,000 | 383.84 |
| 1985-04-24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 383.84 |
| 1985-04-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 386.72 |
| 1985-04-20 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 386.72 |
| 1985-04-19 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 | 392.50 |
| 1985-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 389.61 |
| 1985-04-16 | 1,360 | 1,360 | 1,330 | 1,360 | 26,000 | 392.50 |
| 1985-04-15 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 | 392.50 |
| 1985-04-11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 392.50 |
| 1985-04-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 392.50 |
| 1985-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 392.50 |
| 1985-04-04 | 1,350 | 1,360 | 1,350 | 1,360 | 21,000 | 392.50 |
| 1985-04-03 | 1,350 | 1,350 | 1,350 | 1,350 | 45,000 | 389.61 |
| 1985-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 389.61 |
| 1985-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 404.04 |
| 1985-03-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 383.84 |
| 1985-03-26 | 1,360 | 1,400 | 1,360 | 1,400 | 38,000 | 384.80 |
| 1985-03-25 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 384.80 |
| 1985-03-19 | 1,470 | 1,480 | 1,470 | 1,470 | 11,000 | 404.04 |
| 1985-03-15 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 | 409.54 |
| 1985-03-08 | 1,500 | 1,500 | 1,490 | 1,500 | 56,000 | 412.29 |
| 1985-03-07 | 1,500 | 1,500 | 1,500 | 1,500 | 28,000 | 412.29 |
| 1985-03-06 | 1,500 | 1,510 | 1,500 | 1,500 | 28,000 | 412.29 |
| 1985-03-05 | 1,500 | 1,500 | 1,490 | 1,500 | 22,000 | 412.29 |
| 1985-03-04 | 1,490 | 1,490 | 1,490 | 1,490 | 35,000 | 409.54 |
| 1985-03-02 | 1,500 | 1,500 | 1,490 | 1,500 | 31,000 | 412.29 |
| 1985-03-01 | 1,450 | 1,480 | 1,430 | 1,480 | 22,000 | 406.79 |
| 1985-02-28 | 1,430 | 1,440 | 1,410 | 1,440 | 23,000 | 395.80 |
| 1985-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 398.54 |
| 1985-02-25 | 1,470 | 1,470 | 1,460 | 1,470 | 11,000 | 404.04 |
| 1985-02-23 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 406.79 |
| 1985-02-22 | 1,470 | 1,480 | 1,460 | 1,470 | 20,000 | 404.04 |
| 1985-02-21 | 1,450 | 1,500 | 1,450 | 1,490 | 25,000 | 409.54 |
| 1985-02-20 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 | 395.80 |
| 1985-02-19 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 387.55 |
| 1985-02-18 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 393.05 |
| 1985-02-16 | 1,390 | 1,410 | 1,380 | 1,410 | 24,000 | 387.55 |
| 1985-02-15 | 1,370 | 1,410 | 1,360 | 1,370 | 65,000 | 376.56 |
| 1985-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 91,000 | 371.06 |
| 1985-02-13 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 376.56 |
| 1985-02-12 | 1,340 | 1,370 | 1,340 | 1,350 | 10,000 | 371.06 |
| 1985-02-08 | 1,380 | 1,380 | 1,350 | 1,350 | 31,000 | 371.06 |
| 1985-02-07 | 1,370 | 1,380 | 1,370 | 1,380 | 17,000 | 379.30 |
| 1985-02-06 | 1,370 | 1,370 | 1,350 | 1,370 | 45,000 | 376.56 |
| 1985-02-05 | 1,390 | 1,390 | 1,350 | 1,350 | 21,000 | 371.06 |
| 1985-02-01 | 1,400 | 1,410 | 1,380 | 1,410 | 98,000 | 387.55 |
| 1985-01-31 | 1,410 | 1,410 | 1,380 | 1,380 | 47,000 | 379.30 |
| 1985-01-30 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 384.80 |
| 1985-01-29 | 1,450 | 1,450 | 1,450 | 1,450 | 29,000 | 398.54 |
| 1985-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 398.54 |
| 1985-01-25 | 1,490 | 1,490 | 1,450 | 1,450 | 64,000 | 398.54 |
| 1985-01-24 | 1,500 | 1,510 | 1,500 | 1,500 | 99,000 | 412.29 |
| 1985-01-23 | 1,510 | 1,510 | 1,500 | 1,500 | 32,000 | 412.29 |
| 1985-01-21 | 1,520 | 1,520 | 1,510 | 1,510 | 27,000 | 415.04 |
| 1985-01-18 | 1,500 | 1,520 | 1,500 | 1,520 | 20,000 | 417.78 |
| 1985-01-17 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 409.54 |
| 1985-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 412.29 |
| 1985-01-14 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 412.29 |
| 1985-01-11 | 1,500 | 1,520 | 1,490 | 1,490 | 20,000 | 409.54 |
| 1985-01-10 | 1,530 | 1,530 | 1,520 | 1,530 | 10,000 | 420.53 |
| 1985-01-09 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 420.53 |
| 1985-01-08 | 1,520 | 1,530 | 1,520 | 1,520 | 22,000 | 417.78 |
| 1985-01-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 420.53 |
| 1985-01-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 420.53 |
| 1985-01-04 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 426.03 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株
