5976 ネツレン 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 | 580 | 600 | 575 | 600 | 206,000 | 588.24 |
| 1985-12-27 | 590 | 590 | 575 | 578 | 81,000 | 566.67 |
| 1985-12-26 | 570 | 590 | 569 | 590 | 257,000 | 578.43 |
| 1985-12-25 | 570 | 570 | 560 | 560 | 43,000 | 549.02 |
| 1985-12-24 | 566 | 566 | 547 | 560 | 45,000 | 549.02 |
| 1985-12-23 | 549 | 570 | 548 | 570 | 33,000 | 558.82 |
| 1985-12-21 | 548 | 558 | 548 | 548 | 12,000 | 537.26 |
| 1985-12-20 | 548 | 558 | 545 | 558 | 66,000 | 547.06 |
| 1985-12-19 | 570 | 575 | 568 | 569 | 32,000 | 557.84 |
| 1985-12-18 | 542 | 576 | 542 | 570 | 89,000 | 558.82 |
| 1985-12-17 | 556 | 574 | 556 | 556 | 132,000 | 545.10 |
| 1985-12-16 | 600 | 600 | 576 | 576 | 134,000 | 564.71 |
| 1985-12-13 | 582 | 612 | 576 | 599 | 891,000 | 587.26 |
| 1985-12-12 | 563 | 575 | 560 | 572 | 507,000 | 560.78 |
| 1985-12-11 | 535 | 555 | 535 | 553 | 212,000 | 542.16 |
| 1985-12-10 | 533 | 545 | 528 | 538 | 92,000 | 527.45 |
| 1985-12-09 | 530 | 535 | 530 | 533 | 37,000 | 522.55 |
| 1985-12-07 | 519 | 529 | 519 | 529 | 31,000 | 518.63 |
| 1985-12-06 | 518 | 528 | 518 | 520 | 45,000 | 509.80 |
| 1985-12-05 | 540 | 545 | 521 | 521 | 143,000 | 510.78 |
| 1985-12-04 | 520 | 530 | 515 | 530 | 109,000 | 519.61 |
| 1985-12-03 | 514 | 525 | 507 | 520 | 88,000 | 509.80 |
| 1985-12-02 | 501 | 514 | 501 | 514 | 20,000 | 503.92 |
| 1985-11-30 | 502 | 502 | 501 | 501 | 4,000 | 491.18 |
| 1985-11-29 | 502 | 505 | 502 | 502 | 22,000 | 492.16 |
| 1985-11-28 | 503 | 510 | 503 | 505 | 12,000 | 495.10 |
| 1985-11-27 | 495 | 505 | 495 | 502 | 37,000 | 492.16 |
| 1985-11-26 | 500 | 501 | 500 | 501 | 18,000 | 491.18 |
| 1985-11-25 | 501 | 506 | 500 | 500 | 13,000 | 490.20 |
| 1985-11-22 | 487 | 487 | 481 | 481 | 15,000 | 471.57 |
| 1985-11-21 | 490 | 492 | 485 | 485 | 23,000 | 475.49 |
| 1985-11-20 | 499 | 499 | 495 | 495 | 6,000 | 485.29 |
| 1985-11-19 | 495 | 500 | 495 | 500 | 5,000 | 490.20 |
| 1985-11-18 | 490 | 501 | 490 | 500 | 25,000 | 490.20 |
| 1985-11-15 | 490 | 490 | 485 | 485 | 19,000 | 475.49 |
| 1985-11-14 | 475 | 480 | 475 | 478 | 31,000 | 468.63 |
| 1985-11-13 | 473 | 474 | 473 | 473 | 25,000 | 463.73 |
| 1985-11-12 | 470 | 478 | 470 | 473 | 27,000 | 463.73 |
| 1985-11-11 | 483 | 483 | 472 | 472 | 17,000 | 462.75 |
| 1985-11-08 | 477 | 481 | 475 | 481 | 64,000 | 471.57 |
| 1985-11-07 | 476 | 476 | 475 | 476 | 60,000 | 466.67 |
| 1985-11-06 | 475 | 475 | 475 | 475 | 1,000 | 465.69 |
| 1985-11-05 | 480 | 480 | 470 | 475 | 32,000 | 465.69 |
| 1985-11-02 | 488 | 488 | 481 | 481 | 25,000 | 471.57 |
| 1985-11-01 | 487 | 488 | 485 | 486 | 21,000 | 476.47 |
| 1985-10-31 | 485 | 490 | 485 | 487 | 24,000 | 477.45 |
| 1985-10-30 | 480 | 490 | 480 | 489 | 32,000 | 479.41 |
| 1985-10-29 | 488 | 488 | 481 | 481 | 21,000 | 471.57 |
| 1985-10-28 | 486 | 490 | 485 | 490 | 3,000 | 480.39 |
| 1985-10-26 | 493 | 493 | 485 | 485 | 44,000 | 475.49 |
| 1985-10-25 | 471 | 498 | 471 | 498 | 28,000 | 488.24 |
| 1985-10-24 | 475 | 475 | 475 | 475 | 18,000 | 465.69 |
| 1985-10-23 | 490 | 490 | 480 | 480 | 13,000 | 470.59 |
| 1985-10-22 | 479 | 490 | 479 | 490 | 15,000 | 480.39 |
| 1985-10-21 | 490 | 490 | 479 | 479 | 68,000 | 469.61 |
| 1985-10-19 | 485 | 490 | 484 | 490 | 48,000 | 480.39 |
| 1985-10-18 | 500 | 500 | 495 | 500 | 21,000 | 490.20 |
| 1985-10-17 | 509 | 509 | 500 | 500 | 8,000 | 490.20 |
| 1985-10-16 | 502 | 510 | 500 | 510 | 32,000 | 500 |
| 1985-10-15 | 509 | 509 | 502 | 502 | 11,000 | 492.16 |
| 1985-10-14 | 500 | 502 | 500 | 502 | 19,000 | 492.16 |
| 1985-10-11 | 500 | 500 | 490 | 500 | 18,000 | 490.20 |
| 1985-10-09 | 500 | 501 | 499 | 500 | 49,000 | 490.20 |
| 1985-10-08 | 499 | 500 | 499 | 500 | 33,000 | 490.20 |
| 1985-10-07 | 500 | 510 | 499 | 499 | 24,000 | 489.22 |
| 1985-10-05 | 500 | 500 | 500 | 500 | 31,000 | 490.20 |
| 1985-10-04 | 499 | 500 | 485 | 485 | 22,000 | 475.49 |
| 1985-10-03 | 519 | 519 | 500 | 500 | 15,000 | 490.20 |
| 1985-10-02 | 490 | 520 | 485 | 520 | 52,000 | 509.80 |
| 1985-10-01 | 495 | 495 | 485 | 490 | 79,000 | 480.39 |
| 1985-09-30 | 491 | 491 | 491 | 491 | 12,000 | 481.37 |
| 1985-09-28 | 520 | 525 | 520 | 525 | 23,000 | 514.71 |
| 1985-09-27 | 510 | 510 | 500 | 500 | 27,000 | 490.20 |
| 1985-09-26 | 522 | 532 | 516 | 525 | 51,000 | 514.71 |
| 1985-09-25 | 535 | 535 | 525 | 525 | 64,000 | 514.71 |
| 1985-09-24 | 538 | 538 | 525 | 525 | 40,000 | 514.71 |
| 1985-09-21 | 534 | 535 | 526 | 535 | 41,000 | 524.51 |
| 1985-09-20 | 536 | 536 | 520 | 525 | 38,000 | 514.71 |
| 1985-09-19 | 537 | 537 | 500 | 536 | 25,000 | 525.49 |
| 1985-09-18 | 549 | 549 | 534 | 540 | 96,000 | 529.41 |
| 1985-09-17 | 520 | 550 | 520 | 549 | 147,000 | 538.24 |
| 1985-09-13 | 525 | 530 | 517 | 530 | 157,000 | 519.61 |
| 1985-09-12 | 512 | 525 | 512 | 525 | 131,000 | 514.71 |
| 1985-09-11 | 510 | 512 | 510 | 512 | 12,000 | 501.96 |
| 1985-09-10 | 500 | 525 | 500 | 525 | 81,000 | 514.71 |
| 1985-09-09 | 500 | 510 | 500 | 510 | 24,000 | 500 |
| 1985-09-07 | 515 | 520 | 510 | 510 | 14,000 | 500 |
| 1985-09-06 | 510 | 525 | 510 | 525 | 68,000 | 514.71 |
| 1985-09-05 | 500 | 510 | 500 | 510 | 23,000 | 500 |
| 1985-09-04 | 510 | 510 | 503 | 503 | 22,000 | 493.14 |
| 1985-09-03 | 515 | 525 | 515 | 525 | 24,000 | 514.71 |
| 1985-09-02 | 524 | 527 | 519 | 527 | 24,000 | 516.67 |
| 1985-08-31 | 524 | 529 | 517 | 528 | 71,000 | 517.65 |
| 1985-08-30 | 515 | 524 | 500 | 524 | 151,000 | 513.73 |
| 1985-08-29 | 510 | 520 | 500 | 520 | 41,000 | 509.80 |
| 1985-08-28 | 520 | 530 | 512 | 512 | 78,000 | 501.96 |
| 1985-08-27 | 519 | 530 | 512 | 530 | 115,000 | 519.61 |
| 1985-08-26 | 510 | 520 | 505 | 520 | 286,000 | 509.80 |
| 1985-08-24 | 500 | 519 | 500 | 519 | 41,000 | 508.82 |
| 1985-08-23 | 500 | 520 | 500 | 520 | 83,000 | 509.80 |
| 1985-08-22 | 500 | 520 | 495 | 520 | 246,000 | 509.80 |
| 1985-08-21 | 460 | 508 | 460 | 508 | 91,000 | 498.04 |
| 1985-08-20 | 480 | 480 | 465 | 465 | 51,000 | 455.88 |
| 1985-08-19 | 490 | 490 | 471 | 480 | 5,000 | 470.59 |
| 1985-08-17 | 471 | 490 | 471 | 490 | 23,000 | 480.39 |
| 1985-08-16 | 465 | 470 | 460 | 466 | 43,000 | 456.86 |
| 1985-08-15 | 463 | 470 | 463 | 465 | 39,000 | 455.88 |
| 1985-08-14 | 462 | 462 | 460 | 460 | 47,000 | 450.98 |
| 1985-08-13 | 460 | 462 | 460 | 460 | 23,000 | 450.98 |
| 1985-08-12 | 465 | 465 | 460 | 460 | 32,000 | 450.98 |
| 1985-08-09 | 465 | 465 | 465 | 465 | 22,000 | 455.88 |
| 1985-08-08 | 465 | 480 | 465 | 480 | 13,000 | 470.59 |
| 1985-08-07 | 465 | 470 | 461 | 470 | 13,000 | 460.78 |
| 1985-08-06 | 470 | 470 | 470 | 470 | 6,000 | 460.78 |
| 1985-08-05 | 470 | 470 | 470 | 470 | 4,000 | 460.78 |
| 1985-08-03 | 470 | 470 | 465 | 466 | 17,000 | 456.86 |
| 1985-08-02 | 472 | 472 | 465 | 465 | 30,000 | 455.88 |
| 1985-08-01 | 461 | 462 | 460 | 462 | 33,000 | 452.94 |
| 1985-07-31 | 475 | 475 | 470 | 470 | 13,000 | 460.78 |
| 1985-07-30 | 499 | 499 | 485 | 485 | 9,000 | 475.49 |
| 1985-07-29 | 515 | 520 | 500 | 501 | 132,000 | 491.18 |
| 1985-07-27 | 511 | 520 | 510 | 517 | 119,000 | 506.86 |
| 1985-07-26 | 500 | 515 | 500 | 502 | 134,000 | 492.16 |
| 1985-07-25 | 505 | 510 | 499 | 510 | 337,000 | 500 |
| 1985-07-24 | 475 | 485 | 469 | 485 | 83,000 | 475.49 |
| 1985-07-23 | 478 | 478 | 478 | 478 | 26,000 | 468.63 |
| 1985-07-20 | 460 | 460 | 445 | 448 | 49,000 | 439.22 |
| 1985-07-19 | 456 | 456 | 448 | 455 | 28,000 | 446.08 |
| 1985-07-18 | 462 | 463 | 440 | 443 | 52,000 | 434.31 |
| 1985-07-17 | 456 | 461 | 456 | 460 | 50,000 | 450.98 |
| 1985-07-16 | 465 | 477 | 465 | 466 | 34,000 | 456.86 |
| 1985-07-15 | 480 | 483 | 464 | 465 | 44,000 | 455.88 |
| 1985-07-12 | 451 | 485 | 451 | 476 | 84,000 | 466.67 |
| 1985-07-11 | 448 | 455 | 446 | 448 | 68,000 | 439.22 |
| 1985-07-10 | 445 | 450 | 442 | 445 | 100,000 | 436.28 |
| 1985-07-09 | 450 | 455 | 445 | 445 | 65,000 | 436.28 |
| 1985-07-08 | 455 | 455 | 441 | 450 | 90,000 | 441.18 |
| 1985-07-06 | 467 | 467 | 450 | 455 | 212,000 | 446.08 |
| 1985-07-05 | 475 | 476 | 465 | 465 | 46,000 | 455.88 |
| 1985-07-04 | 480 | 481 | 477 | 479 | 38,000 | 469.61 |
| 1985-07-03 | 479 | 490 | 473 | 485 | 161,000 | 475.49 |
| 1985-07-02 | 460 | 464 | 460 | 464 | 23,000 | 454.90 |
| 1985-07-01 | 478 | 478 | 460 | 460 | 23,000 | 450.98 |
| 1985-06-29 | 453 | 480 | 453 | 480 | 15,000 | 470.59 |
| 1985-06-28 | 450 | 450 | 445 | 450 | 11,000 | 441.18 |
| 1985-06-27 | 441 | 450 | 441 | 445 | 43,000 | 436.28 |
| 1985-06-26 | 441 | 443 | 441 | 442 | 48,000 | 433.33 |
| 1985-06-25 | 441 | 441 | 440 | 441 | 9,000 | 432.35 |
| 1985-06-24 | 441 | 441 | 437 | 441 | 55,000 | 432.35 |
| 1985-06-22 | 460 | 460 | 448 | 448 | 72,000 | 439.22 |
| 1985-06-21 | 451 | 460 | 450 | 455 | 32,000 | 446.08 |
| 1985-06-20 | 452 | 455 | 444 | 446 | 70,000 | 437.26 |
| 1985-06-19 | 469 | 469 | 451 | 455 | 28,000 | 446.08 |
| 1985-06-18 | 471 | 475 | 469 | 469 | 48,000 | 459.80 |
| 1985-06-17 | 475 | 475 | 471 | 473 | 58,000 | 463.73 |
| 1985-06-15 | 482 | 485 | 472 | 475 | 18,000 | 465.69 |
| 1985-06-14 | 472 | 475 | 465 | 472 | 70,000 | 462.75 |
| 1985-06-13 | 499 | 499 | 485 | 486 | 33,000 | 476.47 |
| 1985-06-12 | 485 | 499 | 485 | 499 | 28,000 | 489.22 |
| 1985-06-11 | 485 | 500 | 485 | 485 | 50,000 | 475.49 |
| 1985-06-10 | 470 | 485 | 470 | 484 | 30,000 | 474.51 |
| 1985-06-07 | 480 | 480 | 465 | 475 | 76,000 | 465.69 |
| 1985-06-06 | 476 | 478 | 468 | 478 | 62,000 | 468.63 |
| 1985-06-05 | 480 | 490 | 471 | 480 | 54,000 | 470.59 |
| 1985-06-04 | 481 | 481 | 460 | 480 | 98,000 | 470.59 |
| 1985-06-03 | 508 | 509 | 491 | 491 | 66,000 | 481.37 |
| 1985-06-01 | 508 | 512 | 505 | 506 | 14,000 | 496.08 |
| 1985-05-31 | 520 | 520 | 501 | 505 | 47,000 | 495.10 |
| 1985-05-30 | 520 | 530 | 512 | 512 | 67,000 | 501.96 |
| 1985-05-29 | 512 | 525 | 510 | 521 | 110,000 | 510.78 |
| 1985-05-28 | 525 | 525 | 511 | 511 | 31,000 | 500.98 |
| 1985-05-27 | 546 | 546 | 515 | 520 | 62,000 | 509.80 |
| 1985-05-25 | 517 | 550 | 517 | 540 | 169,000 | 529.41 |
| 1985-05-24 | 515 | 520 | 510 | 520 | 163,000 | 509.80 |
| 1985-05-23 | 515 | 520 | 515 | 515 | 40,000 | 504.90 |
| 1985-05-22 | 510 | 520 | 510 | 515 | 34,000 | 504.90 |
| 1985-05-21 | 519 | 519 | 501 | 506 | 125,000 | 496.08 |
| 1985-05-20 | 512 | 519 | 512 | 519 | 77,000 | 508.82 |
| 1985-05-18 | 516 | 524 | 510 | 511 | 91,000 | 500.98 |
| 1985-05-17 | 530 | 535 | 516 | 521 | 67,000 | 510.78 |
| 1985-05-16 | 530 | 550 | 510 | 510 | 142,000 | 500 |
| 1985-05-15 | 549 | 560 | 545 | 550 | 216,000 | 539.22 |
| 1985-05-14 | 560 | 565 | 540 | 540 | 263,000 | 529.41 |
| 1985-05-13 | 550 | 577 | 550 | 565 | 486,000 | 553.92 |
| 1985-05-10 | 520 | 580 | 520 | 580 | 1,175,000 | 568.63 |
| 1985-05-09 | 520 | 520 | 513 | 513 | 26,000 | 502.94 |
| 1985-05-08 | 515 | 518 | 511 | 511 | 51,000 | 500.98 |
| 1985-05-07 | 526 | 526 | 519 | 519 | 33,000 | 508.82 |
| 1985-05-04 | 512 | 530 | 512 | 525 | 23,000 | 514.71 |
| 1985-05-02 | 513 | 515 | 510 | 512 | 59,000 | 501.96 |
| 1985-05-01 | 515 | 520 | 510 | 510 | 93,000 | 500 |
| 1985-04-30 | 513 | 525 | 512 | 518 | 24,000 | 507.84 |
| 1985-04-27 | 530 | 530 | 511 | 511 | 28,000 | 500.98 |
| 1985-04-26 | 518 | 530 | 511 | 529 | 70,000 | 518.63 |
| 1985-04-25 | 521 | 530 | 510 | 528 | 28,000 | 517.65 |
| 1985-04-24 | 530 | 535 | 510 | 524 | 60,000 | 513.73 |
| 1985-04-23 | 545 | 548 | 530 | 530 | 114,000 | 519.61 |
| 1985-04-22 | 521 | 538 | 515 | 535 | 106,000 | 524.51 |
| 1985-04-20 | 520 | 531 | 510 | 511 | 63,000 | 500.98 |
| 1985-04-19 | 510 | 515 | 501 | 510 | 78,000 | 500 |
| 1985-04-18 | 520 | 520 | 506 | 515 | 84,000 | 504.90 |
| 1985-04-17 | 515 | 525 | 515 | 520 | 80,000 | 509.80 |
| 1985-04-16 | 535 | 535 | 519 | 530 | 116,000 | 519.61 |
| 1985-04-15 | 550 | 550 | 530 | 539 | 126,000 | 528.43 |
| 1985-04-12 | 525 | 545 | 510 | 510 | 408,000 | 500 |
| 1985-04-11 | 550 | 557 | 550 | 555 | 298,000 | 544.12 |
| 1985-04-10 | 565 | 572 | 555 | 560 | 207,000 | 549.02 |
| 1985-04-09 | 580 | 585 | 567 | 575 | 426,000 | 563.73 |
| 1985-04-08 | 570 | 575 | 560 | 575 | 563,000 | 563.73 |
| 1985-04-06 | 540 | 550 | 535 | 550 | 72,000 | 539.22 |
| 1985-04-05 | 552 | 560 | 550 | 550 | 188,000 | 539.22 |
| 1985-04-04 | 565 | 569 | 551 | 554 | 282,000 | 543.14 |
| 1985-04-03 | 540 | 575 | 539 | 561 | 900,000 | 550 |
| 1985-04-02 | 543 | 543 | 530 | 538 | 197,000 | 527.45 |
| 1985-04-01 | 543 | 548 | 536 | 536 | 193,000 | 525.49 |
| 1985-03-30 | 530 | 540 | 517 | 538 | 106,000 | 527.45 |
| 1985-03-29 | 535 | 537 | 517 | 535 | 309,000 | 524.51 |
| 1985-03-28 | 545 | 545 | 515 | 515 | 136,000 | 504.90 |
| 1985-03-27 | 550 | 558 | 538 | 540 | 593,000 | 529.41 |
| 1985-03-26 | 530 | 550 | 513 | 532 | 649,000 | 521.57 |
| 1985-03-25 | 500 | 529 | 500 | 514 | 774,000 | 503.92 |
| 1985-03-23 | 500 | 500 | 490 | 500 | 193,000 | 490.20 |
| 1985-03-22 | 493 | 500 | 490 | 500 | 202,000 | 490.20 |
| 1985-03-20 | 480 | 495 | 480 | 488 | 102,000 | 478.43 |
| 1985-03-19 | 499 | 500 | 477 | 480 | 214,000 | 470.59 |
| 1985-03-18 | 490 | 509 | 488 | 500 | 616,000 | 490.20 |
| 1985-03-16 | 470 | 485 | 470 | 485 | 225,000 | 475.49 |
| 1985-03-15 | 456 | 461 | 453 | 460 | 77,000 | 450.98 |
| 1985-03-14 | 460 | 460 | 451 | 451 | 52,000 | 442.16 |
| 1985-03-13 | 454 | 461 | 451 | 451 | 192,000 | 442.16 |
| 1985-03-12 | 468 | 468 | 457 | 457 | 83,000 | 448.04 |
| 1985-03-11 | 474 | 474 | 469 | 474 | 21,000 | 464.71 |
| 1985-03-08 | 454 | 477 | 454 | 475 | 99,000 | 465.69 |
| 1985-03-07 | 449 | 452 | 446 | 452 | 70,000 | 443.14 |
| 1985-03-06 | 440 | 445 | 439 | 439 | 208,000 | 430.39 |
| 1985-03-05 | 439 | 440 | 439 | 439 | 15,000 | 430.39 |
| 1985-03-04 | 441 | 441 | 438 | 438 | 84,000 | 429.41 |
| 1985-03-02 | 445 | 446 | 445 | 446 | 70,000 | 437.26 |
| 1985-03-01 | 444 | 450 | 442 | 450 | 47,000 | 441.18 |
| 1985-02-28 | 445 | 445 | 436 | 436 | 83,000 | 427.45 |
| 1985-02-27 | 456 | 456 | 439 | 440 | 179,000 | 431.37 |
| 1985-02-25 | 475 | 475 | 465 | 467 | 146,000 | 457.84 |
| 1985-02-23 | 477 | 477 | 465 | 470 | 134,000 | 460.78 |
| 1985-02-22 | 448 | 474 | 448 | 467 | 226,000 | 457.84 |
| 1985-02-21 | 441 | 446 | 437 | 443 | 115,000 | 434.31 |
| 1985-02-20 | 441 | 441 | 437 | 437 | 93,000 | 428.43 |
| 1985-02-19 | 450 | 451 | 426 | 426 | 150,000 | 417.65 |
| 1985-02-18 | 445 | 450 | 445 | 450 | 95,000 | 441.18 |
| 1985-02-16 | 460 | 460 | 450 | 452 | 58,000 | 443.14 |
| 1985-02-15 | 470 | 470 | 461 | 461 | 151,000 | 451.96 |
| 1985-02-14 | 480 | 480 | 461 | 465 | 150,000 | 455.88 |
| 1985-02-13 | 461 | 475 | 461 | 475 | 149,000 | 465.69 |
| 1985-02-12 | 480 | 480 | 466 | 466 | 129,000 | 456.86 |
| 1985-02-08 | 469 | 476 | 468 | 476 | 142,000 | 466.67 |
| 1985-02-07 | 463 | 480 | 462 | 468 | 259,000 | 458.82 |
| 1985-02-06 | 456 | 464 | 455 | 460 | 173,000 | 450.98 |
| 1985-02-05 | 465 | 465 | 451 | 451 | 174,000 | 442.16 |
| 1985-02-04 | 470 | 475 | 460 | 460 | 167,000 | 450.98 |
| 1985-02-02 | 465 | 468 | 459 | 460 | 188,000 | 450.98 |
| 1985-02-01 | 495 | 495 | 465 | 470 | 359,000 | 460.78 |
| 1985-01-31 | 490 | 509 | 480 | 490 | 1,660,000 | 480.39 |
| 1985-01-30 | 465 | 480 | 462 | 475 | 1,634,000 | 465.69 |
| 1985-01-29 | 428 | 430 | 417 | 422 | 488,000 | 413.73 |
| 1985-01-28 | 430 | 435 | 420 | 423 | 312,000 | 414.71 |
| 1985-01-26 | 430 | 434 | 423 | 425 | 406,000 | 416.67 |
| 1985-01-25 | 423 | 423 | 399 | 420 | 387,000 | 411.77 |
| 1985-01-24 | 440 | 446 | 412 | 418 | 1,217,000 | 409.80 |
| 1985-01-23 | 390 | 436 | 390 | 420 | 1,269,000 | 411.77 |
| 1985-01-22 | 382 | 385 | 380 | 385 | 111,000 | 377.45 |
| 1985-01-21 | 385 | 389 | 381 | 381 | 77,000 | 373.53 |
| 1985-01-19 | 374 | 385 | 372 | 385 | 18,000 | 377.45 |
| 1985-01-18 | 369 | 371 | 369 | 369 | 28,000 | 361.77 |
| 1985-01-16 | 363 | 365 | 361 | 365 | 44,000 | 357.84 |
| 1985-01-14 | 361 | 361 | 356 | 361 | 34,000 | 353.92 |
| 1985-01-11 | 366 | 367 | 361 | 361 | 41,000 | 353.92 |
| 1985-01-10 | 367 | 370 | 365 | 367 | 37,000 | 359.80 |
| 1985-01-08 | 370 | 370 | 366 | 366 | 22,000 | 358.82 |
| 1985-01-07 | 375 | 375 | 370 | 370 | 61,000 | 362.75 |
| 1985-01-04 | 385 | 385 | 385 | 385 | 8,000 | 377.45 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株