6366 千代田化工建設(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 | 734 | 735 | 731 | 731 | 160,000 | 1,462 |
| 1985-12-27 | 747 | 751 | 744 | 744 | 126,000 | 1,488 |
| 1985-12-26 | 746 | 756 | 745 | 746 | 92,000 | 1,492 |
| 1985-12-25 | 740 | 750 | 740 | 745 | 38,000 | 1,490 |
| 1985-12-24 | 743 | 749 | 740 | 748 | 58,000 | 1,496 |
| 1985-12-23 | 750 | 753 | 745 | 753 | 93,000 | 1,506 |
| 1985-12-21 | 750 | 759 | 747 | 758 | 62,000 | 1,516 |
| 1985-12-20 | 750 | 760 | 747 | 760 | 281,000 | 1,520 |
| 1985-12-19 | 740 | 760 | 738 | 760 | 325,000 | 1,520 |
| 1985-12-18 | 745 | 757 | 738 | 738 | 186,000 | 1,476 |
| 1985-12-17 | 758 | 758 | 741 | 743 | 409,000 | 1,486 |
| 1985-12-16 | 766 | 766 | 745 | 755 | 51,000 | 1,510 |
| 1985-12-13 | 772 | 775 | 755 | 768 | 458,000 | 1,536 |
| 1985-12-12 | 780 | 783 | 765 | 771 | 250,000 | 1,542 |
| 1985-12-11 | 748 | 769 | 745 | 768 | 367,000 | 1,536 |
| 1985-12-10 | 744 | 748 | 736 | 748 | 90,000 | 1,496 |
| 1985-12-09 | 749 | 749 | 739 | 743 | 380,000 | 1,486 |
| 1985-12-07 | 736 | 749 | 736 | 740 | 78,000 | 1,480 |
| 1985-12-06 | 736 | 744 | 732 | 741 | 67,000 | 1,482 |
| 1985-12-05 | 721 | 740 | 720 | 731 | 74,000 | 1,462 |
| 1985-12-04 | 729 | 729 | 720 | 725 | 68,000 | 1,450 |
| 1985-12-03 | 718 | 725 | 717 | 719 | 70,000 | 1,438 |
| 1985-12-02 | 719 | 720 | 716 | 716 | 26,000 | 1,432 |
| 1985-11-30 | 724 | 724 | 710 | 720 | 62,000 | 1,440 |
| 1985-11-29 | 718 | 726 | 710 | 715 | 203,000 | 1,430 |
| 1985-11-28 | 734 | 734 | 718 | 721 | 105,000 | 1,442 |
| 1985-11-27 | 749 | 749 | 734 | 734 | 198,000 | 1,468 |
| 1985-11-26 | 730 | 742 | 730 | 733 | 42,000 | 1,466 |
| 1985-11-25 | 742 | 750 | 730 | 737 | 304,000 | 1,474 |
| 1985-11-22 | 754 | 778 | 744 | 770 | 843,000 | 1,540 |
| 1985-11-21 | 730 | 748 | 730 | 744 | 277,000 | 1,488 |
| 1985-11-20 | 726 | 730 | 726 | 726 | 28,000 | 1,452 |
| 1985-11-19 | 735 | 735 | 725 | 725 | 12,000 | 1,450 |
| 1985-11-18 | 725 | 725 | 723 | 725 | 41,000 | 1,450 |
| 1985-11-16 | 730 | 730 | 720 | 720 | 18,000 | 1,440 |
| 1985-11-15 | 716 | 730 | 715 | 730 | 39,000 | 1,460 |
| 1985-11-14 | 721 | 730 | 720 | 720 | 64,000 | 1,440 |
| 1985-11-13 | 721 | 729 | 720 | 729 | 33,000 | 1,458 |
| 1985-11-12 | 720 | 731 | 720 | 729 | 43,000 | 1,458 |
| 1985-11-11 | 723 | 723 | 720 | 720 | 22,000 | 1,440 |
| 1985-11-08 | 730 | 730 | 718 | 724 | 88,000 | 1,448 |
| 1985-11-07 | 737 | 737 | 717 | 721 | 42,000 | 1,442 |
| 1985-11-06 | 721 | 731 | 721 | 731 | 62,000 | 1,462 |
| 1985-11-05 | 722 | 722 | 715 | 715 | 12,000 | 1,430 |
| 1985-11-02 | 725 | 735 | 725 | 732 | 63,000 | 1,464 |
| 1985-11-01 | 733 | 737 | 731 | 731 | 33,000 | 1,462 |
| 1985-10-31 | 735 | 738 | 733 | 735 | 20,000 | 1,470 |
| 1985-10-30 | 731 | 738 | 731 | 735 | 20,000 | 1,470 |
| 1985-10-29 | 745 | 748 | 726 | 730 | 113,000 | 1,460 |
| 1985-10-28 | 745 | 749 | 725 | 741 | 105,000 | 1,482 |
| 1985-10-26 | 740 | 744 | 732 | 735 | 41,000 | 1,470 |
| 1985-10-25 | 740 | 744 | 740 | 741 | 146,000 | 1,482 |
| 1985-10-24 | 745 | 745 | 730 | 730 | 62,000 | 1,460 |
| 1985-10-23 | 739 | 748 | 736 | 736 | 113,000 | 1,472 |
| 1985-10-22 | 730 | 732 | 730 | 730 | 105,000 | 1,460 |
| 1985-10-21 | 745 | 745 | 730 | 732 | 31,000 | 1,464 |
| 1985-10-19 | 736 | 736 | 730 | 736 | 24,000 | 1,472 |
| 1985-10-18 | 740 | 743 | 736 | 736 | 64,000 | 1,472 |
| 1985-10-17 | 730 | 750 | 730 | 736 | 131,000 | 1,472 |
| 1985-10-16 | 731 | 731 | 723 | 726 | 46,000 | 1,452 |
| 1985-10-15 | 731 | 738 | 721 | 729 | 46,000 | 1,458 |
| 1985-10-14 | 737 | 737 | 731 | 731 | 48,000 | 1,462 |
| 1985-10-11 | 720 | 740 | 720 | 738 | 132,000 | 1,476 |
| 1985-10-09 | 709 | 717 | 705 | 717 | 196,000 | 1,434 |
| 1985-10-08 | 720 | 723 | 715 | 719 | 138,000 | 1,438 |
| 1985-10-07 | 732 | 735 | 730 | 730 | 133,000 | 1,460 |
| 1985-10-05 | 730 | 731 | 730 | 730 | 91,000 | 1,460 |
| 1985-10-04 | 730 | 745 | 730 | 740 | 12,000 | 1,480 |
| 1985-10-03 | 735 | 740 | 730 | 731 | 36,000 | 1,462 |
| 1985-10-02 | 742 | 743 | 725 | 736 | 32,000 | 1,472 |
| 1985-10-01 | 743 | 745 | 740 | 742 | 108,000 | 1,484 |
| 1985-09-30 | 756 | 756 | 750 | 753 | 68,000 | 1,506 |
| 1985-09-28 | 760 | 760 | 755 | 755 | 18,000 | 1,510 |
| 1985-09-27 | 755 | 760 | 755 | 760 | 38,000 | 1,520 |
| 1985-09-26 | 773 | 775 | 768 | 775 | 99,000 | 1,550 |
| 1985-09-25 | 780 | 789 | 770 | 771 | 134,000 | 1,542 |
| 1985-09-24 | 799 | 799 | 788 | 790 | 88,000 | 1,580 |
| 1985-09-21 | 799 | 799 | 790 | 790 | 96,000 | 1,580 |
| 1985-09-20 | 797 | 808 | 787 | 790 | 590,000 | 1,580 |
| 1985-09-19 | 785 | 790 | 783 | 790 | 231,000 | 1,580 |
| 1985-09-18 | 788 | 788 | 779 | 784 | 157,000 | 1,568 |
| 1985-09-17 | 780 | 789 | 775 | 780 | 87,000 | 1,560 |
| 1985-09-13 | 768 | 770 | 765 | 770 | 109,000 | 1,540 |
| 1985-09-12 | 770 | 770 | 765 | 766 | 161,000 | 1,532 |
| 1985-09-11 | 770 | 775 | 765 | 775 | 85,000 | 1,550 |
| 1985-09-10 | 761 | 770 | 761 | 769 | 39,000 | 1,538 |
| 1985-09-09 | 760 | 775 | 760 | 760 | 69,000 | 1,520 |
| 1985-09-07 | 755 | 766 | 755 | 765 | 61,000 | 1,530 |
| 1985-09-06 | 757 | 763 | 755 | 755 | 160,000 | 1,510 |
| 1985-09-05 | 760 | 760 | 757 | 757 | 50,000 | 1,514 |
| 1985-09-04 | 760 | 765 | 757 | 758 | 86,000 | 1,516 |
| 1985-09-03 | 757 | 767 | 757 | 760 | 68,000 | 1,520 |
| 1985-09-02 | 767 | 767 | 756 | 756 | 14,000 | 1,512 |
| 1985-08-31 | 774 | 774 | 761 | 769 | 63,000 | 1,538 |
| 1985-08-30 | 765 | 770 | 764 | 764 | 112,000 | 1,528 |
| 1985-08-29 | 764 | 768 | 764 | 764 | 211,000 | 1,528 |
| 1985-08-28 | 766 | 770 | 761 | 761 | 210,000 | 1,522 |
| 1985-08-27 | 776 | 776 | 756 | 756 | 40,000 | 1,512 |
| 1985-08-26 | 785 | 790 | 776 | 776 | 36,000 | 1,552 |
| 1985-08-24 | 784 | 784 | 770 | 775 | 47,000 | 1,550 |
| 1985-08-23 | 780 | 792 | 761 | 790 | 381,000 | 1,580 |
| 1985-08-22 | 760 | 765 | 756 | 760 | 24,000 | 1,520 |
| 1985-08-21 | 760 | 765 | 758 | 765 | 61,000 | 1,530 |
| 1985-08-20 | 757 | 757 | 756 | 757 | 34,000 | 1,514 |
| 1985-08-19 | 762 | 762 | 755 | 756 | 47,000 | 1,512 |
| 1985-08-17 | 758 | 768 | 758 | 759 | 19,000 | 1,518 |
| 1985-08-16 | 755 | 770 | 755 | 768 | 56,000 | 1,536 |
| 1985-08-15 | 762 | 762 | 751 | 753 | 60,000 | 1,506 |
| 1985-08-14 | 763 | 764 | 763 | 764 | 27,000 | 1,528 |
| 1985-08-13 | 780 | 780 | 761 | 768 | 43,000 | 1,536 |
| 1985-08-12 | 785 | 785 | 779 | 779 | 71,000 | 1,558 |
| 1985-08-09 | 770 | 780 | 770 | 775 | 48,000 | 1,550 |
| 1985-08-08 | 772 | 773 | 770 | 770 | 43,000 | 1,540 |
| 1985-08-07 | 775 | 782 | 770 | 770 | 53,000 | 1,540 |
| 1985-08-06 | 776 | 786 | 766 | 784 | 52,000 | 1,568 |
| 1985-08-05 | 793 | 794 | 780 | 786 | 41,000 | 1,572 |
| 1985-08-03 | 784 | 794 | 784 | 794 | 107,000 | 1,588 |
| 1985-08-02 | 790 | 794 | 788 | 794 | 226,000 | 1,588 |
| 1985-08-01 | 789 | 795 | 788 | 788 | 261,000 | 1,576 |
| 1985-07-31 | 783 | 789 | 781 | 786 | 121,000 | 1,572 |
| 1985-07-30 | 783 | 785 | 770 | 775 | 210,000 | 1,550 |
| 1985-07-29 | 791 | 795 | 787 | 787 | 178,000 | 1,574 |
| 1985-07-27 | 786 | 791 | 786 | 788 | 114,000 | 1,576 |
| 1985-07-26 | 794 | 794 | 787 | 787 | 129,000 | 1,574 |
| 1985-07-25 | 785 | 795 | 785 | 791 | 246,000 | 1,582 |
| 1985-07-24 | 785 | 785 | 783 | 783 | 208,000 | 1,566 |
| 1985-07-23 | 782 | 788 | 780 | 780 | 148,000 | 1,560 |
| 1985-07-22 | 790 | 794 | 782 | 782 | 173,000 | 1,564 |
| 1985-07-20 | 784 | 800 | 784 | 791 | 136,000 | 1,582 |
| 1985-07-19 | 771 | 779 | 767 | 779 | 163,000 | 1,558 |
| 1985-07-18 | 775 | 775 | 761 | 764 | 174,000 | 1,528 |
| 1985-07-17 | 755 | 770 | 741 | 760 | 115,000 | 1,520 |
| 1985-07-16 | 750 | 755 | 740 | 755 | 179,000 | 1,510 |
| 1985-07-15 | 770 | 773 | 751 | 760 | 183,000 | 1,520 |
| 1985-07-12 | 770 | 774 | 760 | 760 | 145,000 | 1,520 |
| 1985-07-11 | 780 | 780 | 763 | 769 | 122,000 | 1,538 |
| 1985-07-10 | 778 | 779 | 755 | 775 | 201,000 | 1,550 |
| 1985-07-09 | 780 | 785 | 774 | 778 | 178,000 | 1,556 |
| 1985-07-08 | 781 | 785 | 781 | 781 | 206,000 | 1,562 |
| 1985-07-06 | 787 | 795 | 787 | 787 | 346,000 | 1,574 |
| 1985-07-05 | 795 | 803 | 782 | 795 | 842,000 | 1,590 |
| 1985-07-04 | 820 | 833 | 805 | 805 | 3,275,000 | 1,610 |
| 1985-07-03 | 773 | 793 | 767 | 788 | 2,713,000 | 1,576 |
| 1985-07-02 | 755 | 773 | 746 | 763 | 1,673,000 | 1,526 |
| 1985-07-01 | 760 | 765 | 742 | 758 | 947,000 | 1,516 |
| 1985-06-29 | 730 | 760 | 728 | 755 | 484,000 | 1,510 |
| 1985-06-28 | 714 | 728 | 706 | 728 | 107,000 | 1,456 |
| 1985-06-27 | 713 | 713 | 703 | 704 | 57,000 | 1,408 |
| 1985-06-26 | 715 | 715 | 703 | 703 | 51,000 | 1,406 |
| 1985-06-25 | 708 | 715 | 701 | 714 | 128,000 | 1,428 |
| 1985-06-24 | 710 | 710 | 702 | 702 | 73,000 | 1,404 |
| 1985-06-22 | 700 | 701 | 700 | 700 | 45,000 | 1,400 |
| 1985-06-21 | 701 | 704 | 700 | 700 | 71,000 | 1,400 |
| 1985-06-20 | 705 | 705 | 701 | 705 | 71,000 | 1,410 |
| 1985-06-19 | 706 | 706 | 701 | 705 | 77,000 | 1,410 |
| 1985-06-18 | 703 | 709 | 702 | 702 | 60,000 | 1,404 |
| 1985-06-17 | 710 | 710 | 701 | 702 | 42,000 | 1,404 |
| 1985-06-15 | 710 | 715 | 703 | 713 | 69,000 | 1,426 |
| 1985-06-14 | 703 | 710 | 700 | 700 | 464,000 | 1,400 |
| 1985-06-13 | 700 | 713 | 700 | 702 | 63,000 | 1,404 |
| 1985-06-12 | 705 | 705 | 700 | 700 | 35,000 | 1,400 |
| 1985-06-11 | 701 | 709 | 700 | 709 | 69,000 | 1,418 |
| 1985-06-10 | 715 | 715 | 700 | 700 | 147,000 | 1,400 |
| 1985-06-07 | 710 | 710 | 700 | 701 | 70,000 | 1,402 |
| 1985-06-06 | 701 | 720 | 700 | 720 | 101,000 | 1,440 |
| 1985-06-05 | 700 | 705 | 699 | 700 | 200,000 | 1,400 |
| 1985-06-04 | 705 | 705 | 700 | 700 | 114,000 | 1,400 |
| 1985-06-03 | 713 | 713 | 699 | 699 | 134,000 | 1,398 |
| 1985-06-01 | 700 | 703 | 698 | 703 | 76,000 | 1,406 |
| 1985-05-31 | 705 | 705 | 700 | 705 | 32,000 | 1,410 |
| 1985-05-30 | 705 | 706 | 700 | 705 | 117,000 | 1,410 |
| 1985-05-29 | 705 | 710 | 700 | 700 | 205,000 | 1,400 |
| 1985-05-28 | 711 | 725 | 705 | 715 | 63,000 | 1,430 |
| 1985-05-27 | 715 | 719 | 710 | 715 | 153,000 | 1,430 |
| 1985-05-25 | 716 | 720 | 715 | 720 | 63,000 | 1,440 |
| 1985-05-24 | 723 | 724 | 720 | 724 | 90,000 | 1,448 |
| 1985-05-23 | 728 | 728 | 720 | 727 | 303,000 | 1,454 |
| 1985-05-22 | 740 | 740 | 730 | 738 | 309,000 | 1,476 |
| 1985-05-21 | 735 | 740 | 732 | 739 | 105,000 | 1,478 |
| 1985-05-20 | 723 | 745 | 723 | 735 | 87,000 | 1,470 |
| 1985-05-18 | 730 | 739 | 723 | 723 | 42,000 | 1,446 |
| 1985-05-17 | 731 | 736 | 727 | 730 | 200,000 | 1,460 |
| 1985-05-16 | 745 | 747 | 740 | 741 | 201,000 | 1,482 |
| 1985-05-15 | 743 | 759 | 743 | 747 | 525,000 | 1,494 |
| 1985-05-14 | 730 | 748 | 730 | 742 | 607,000 | 1,484 |
| 1985-05-13 | 715 | 730 | 705 | 730 | 116,000 | 1,460 |
| 1985-05-10 | 717 | 717 | 710 | 716 | 60,000 | 1,432 |
| 1985-05-09 | 711 | 712 | 707 | 707 | 44,000 | 1,414 |
| 1985-05-08 | 710 | 715 | 707 | 707 | 87,000 | 1,414 |
| 1985-05-07 | 709 | 719 | 709 | 710 | 23,000 | 1,420 |
| 1985-05-04 | 707 | 712 | 707 | 707 | 17,000 | 1,414 |
| 1985-05-02 | 714 | 714 | 704 | 707 | 78,000 | 1,414 |
| 1985-05-01 | 729 | 729 | 711 | 715 | 62,000 | 1,430 |
| 1985-04-30 | 729 | 730 | 729 | 729 | 28,000 | 1,458 |
| 1985-04-27 | 734 | 740 | 729 | 739 | 124,000 | 1,478 |
| 1985-04-26 | 715 | 740 | 700 | 740 | 285,000 | 1,480 |
| 1985-04-25 | 712 | 720 | 707 | 710 | 115,000 | 1,420 |
| 1985-04-24 | 713 | 716 | 710 | 715 | 78,000 | 1,430 |
| 1985-04-23 | 698 | 715 | 698 | 707 | 99,000 | 1,414 |
| 1985-04-22 | 693 | 698 | 693 | 693 | 28,000 | 1,386 |
| 1985-04-20 | 693 | 700 | 693 | 693 | 24,000 | 1,386 |
| 1985-04-19 | 700 | 700 | 692 | 692 | 113,000 | 1,384 |
| 1985-04-18 | 700 | 700 | 692 | 692 | 69,000 | 1,384 |
| 1985-04-17 | 692 | 710 | 691 | 696 | 140,000 | 1,392 |
| 1985-04-16 | 696 | 698 | 696 | 696 | 58,000 | 1,392 |
| 1985-04-15 | 705 | 705 | 691 | 696 | 90,000 | 1,392 |
| 1985-04-12 | 708 | 708 | 704 | 706 | 57,000 | 1,412 |
| 1985-04-11 | 710 | 714 | 708 | 710 | 90,000 | 1,420 |
| 1985-04-10 | 710 | 715 | 705 | 715 | 66,000 | 1,430 |
| 1985-04-09 | 705 | 707 | 703 | 705 | 53,000 | 1,410 |
| 1985-04-08 | 699 | 710 | 699 | 703 | 51,000 | 1,406 |
| 1985-04-06 | 691 | 698 | 690 | 694 | 245,000 | 1,388 |
| 1985-04-05 | 691 | 700 | 691 | 692 | 62,000 | 1,384 |
| 1985-04-04 | 682 | 700 | 682 | 690 | 96,000 | 1,380 |
| 1985-04-03 | 711 | 711 | 700 | 702 | 90,000 | 1,404 |
| 1985-04-02 | 710 | 712 | 705 | 710 | 73,000 | 1,420 |
| 1985-04-01 | 710 | 720 | 702 | 710 | 125,000 | 1,420 |
| 1985-03-30 | 721 | 722 | 720 | 722 | 35,000 | 1,444 |
| 1985-03-29 | 729 | 729 | 715 | 720 | 90,000 | 1,440 |
| 1985-03-28 | 686 | 700 | 685 | 700 | 83,000 | 1,400 |
| 1985-03-27 | 685 | 687 | 685 | 685 | 150,000 | 1,370 |
| 1985-03-26 | 690 | 691 | 685 | 687 | 301,000 | 1,374 |
| 1985-03-25 | 695 | 695 | 690 | 690 | 361,000 | 1,380 |
| 1985-03-23 | 699 | 700 | 695 | 695 | 26,000 | 1,390 |
| 1985-03-22 | 700 | 700 | 695 | 695 | 481,000 | 1,390 |
| 1985-03-20 | 710 | 710 | 700 | 700 | 540,000 | 1,400 |
| 1985-03-19 | 705 | 710 | 700 | 702 | 250,000 | 1,404 |
| 1985-03-18 | 696 | 710 | 695 | 705 | 86,000 | 1,410 |
| 1985-03-16 | 700 | 700 | 695 | 695 | 77,000 | 1,390 |
| 1985-03-15 | 705 | 710 | 702 | 709 | 114,000 | 1,418 |
| 1985-03-14 | 730 | 739 | 710 | 710 | 174,000 | 1,420 |
| 1985-03-13 | 738 | 740 | 735 | 739 | 141,000 | 1,478 |
| 1985-03-12 | 740 | 744 | 735 | 740 | 296,000 | 1,480 |
| 1985-03-11 | 740 | 744 | 740 | 740 | 172,000 | 1,480 |
| 1985-03-08 | 744 | 750 | 736 | 744 | 355,000 | 1,488 |
| 1985-03-07 | 735 | 740 | 735 | 739 | 136,000 | 1,478 |
| 1985-03-06 | 750 | 755 | 735 | 735 | 743,000 | 1,470 |
| 1985-03-05 | 733 | 762 | 733 | 740 | 1,145,000 | 1,480 |
| 1985-03-04 | 695 | 723 | 690 | 723 | 174,000 | 1,446 |
| 1985-03-02 | 700 | 700 | 695 | 695 | 70,000 | 1,390 |
| 1985-03-01 | 690 | 695 | 686 | 695 | 104,000 | 1,390 |
| 1985-02-28 | 686 | 690 | 681 | 690 | 276,000 | 1,380 |
| 1985-02-27 | 686 | 690 | 686 | 687 | 160,000 | 1,374 |
| 1985-02-26 | 685 | 700 | 684 | 685 | 141,000 | 1,370 |
| 1985-02-25 | 681 | 690 | 681 | 690 | 146,000 | 1,380 |
| 1985-02-23 | 689 | 689 | 685 | 689 | 158,000 | 1,378 |
| 1985-02-22 | 695 | 695 | 690 | 690 | 296,000 | 1,380 |
| 1985-02-21 | 700 | 700 | 695 | 695 | 133,000 | 1,390 |
| 1985-02-20 | 700 | 700 | 690 | 695 | 114,000 | 1,390 |
| 1985-02-19 | 706 | 706 | 695 | 697 | 134,000 | 1,394 |
| 1985-02-18 | 700 | 701 | 696 | 701 | 129,000 | 1,402 |
| 1985-02-16 | 701 | 705 | 699 | 701 | 107,000 | 1,402 |
| 1985-02-15 | 700 | 701 | 699 | 700 | 102,000 | 1,400 |
| 1985-02-14 | 696 | 700 | 696 | 699 | 85,000 | 1,398 |
| 1985-02-13 | 701 | 710 | 695 | 695 | 139,000 | 1,390 |
| 1985-02-12 | 705 | 705 | 700 | 702 | 158,000 | 1,404 |
| 1985-02-08 | 705 | 712 | 705 | 705 | 192,000 | 1,410 |
| 1985-02-07 | 705 | 705 | 701 | 702 | 103,000 | 1,404 |
| 1985-02-06 | 703 | 710 | 702 | 702 | 83,000 | 1,404 |
| 1985-02-05 | 702 | 703 | 701 | 702 | 101,000 | 1,404 |
| 1985-02-04 | 714 | 715 | 710 | 710 | 121,000 | 1,420 |
| 1985-02-02 | 702 | 706 | 701 | 704 | 69,000 | 1,408 |
| 1985-02-01 | 715 | 718 | 701 | 702 | 166,000 | 1,404 |
| 1985-01-31 | 725 | 725 | 700 | 715 | 164,000 | 1,430 |
| 1985-01-30 | 730 | 750 | 725 | 725 | 91,000 | 1,450 |
| 1985-01-29 | 735 | 745 | 730 | 730 | 132,000 | 1,460 |
| 1985-01-28 | 740 | 750 | 731 | 735 | 67,000 | 1,470 |
| 1985-01-26 | 741 | 750 | 740 | 740 | 67,000 | 1,480 |
| 1985-01-25 | 752 | 760 | 749 | 750 | 72,000 | 1,500 |
| 1985-01-24 | 766 | 770 | 760 | 760 | 58,000 | 1,520 |
| 1985-01-23 | 761 | 762 | 760 | 760 | 43,000 | 1,520 |
| 1985-01-22 | 761 | 770 | 760 | 770 | 30,000 | 1,540 |
| 1985-01-21 | 765 | 769 | 760 | 760 | 83,000 | 1,520 |
| 1985-01-19 | 775 | 775 | 765 | 765 | 34,000 | 1,530 |
| 1985-01-18 | 765 | 775 | 765 | 765 | 60,000 | 1,530 |
| 1985-01-17 | 769 | 770 | 760 | 761 | 46,000 | 1,522 |
| 1985-01-16 | 750 | 760 | 750 | 760 | 45,000 | 1,520 |
| 1985-01-14 | 750 | 751 | 748 | 748 | 63,000 | 1,496 |
| 1985-01-11 | 765 | 770 | 750 | 750 | 279,000 | 1,500 |
| 1985-01-10 | 768 | 768 | 751 | 765 | 74,000 | 1,530 |
| 1985-01-09 | 752 | 779 | 752 | 770 | 133,000 | 1,540 |
| 1985-01-08 | 740 | 749 | 740 | 749 | 46,000 | 1,498 |
| 1985-01-07 | 755 | 755 | 735 | 735 | 107,000 | 1,470 |
| 1985-01-05 | 762 | 762 | 753 | 755 | 123,000 | 1,510 |
| 1985-01-04 | 770 | 770 | 765 | 765 | 43,000 | 1,530 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
