6371 (株)椿本チエイン 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 | 387 | 387 | 380 | 382 | 123,000 | 589.51 |
| 1985-12-27 | 390 | 390 | 388 | 388 | 88,000 | 598.77 |
| 1985-12-26 | 392 | 396 | 390 | 390 | 155,000 | 601.85 |
| 1985-12-25 | 390 | 391 | 386 | 391 | 104,000 | 603.40 |
| 1985-12-24 | 390 | 394 | 386 | 389 | 118,000 | 600.31 |
| 1985-12-23 | 395 | 395 | 390 | 390 | 78,000 | 601.85 |
| 1985-12-21 | 390 | 391 | 390 | 390 | 33,000 | 601.85 |
| 1985-12-20 | 396 | 396 | 390 | 390 | 173,000 | 601.85 |
| 1985-12-19 | 395 | 396 | 395 | 395 | 48,000 | 609.57 |
| 1985-12-18 | 397 | 398 | 395 | 397 | 88,000 | 612.65 |
| 1985-12-17 | 398 | 398 | 395 | 396 | 146,000 | 611.11 |
| 1985-12-16 | 400 | 400 | 395 | 397 | 98,000 | 612.65 |
| 1985-12-13 | 406 | 406 | 400 | 404 | 167,000 | 623.46 |
| 1985-12-12 | 405 | 409 | 403 | 405 | 337,000 | 625 |
| 1985-12-11 | 418 | 418 | 405 | 410 | 332,000 | 632.72 |
| 1985-12-10 | 408 | 422 | 408 | 419 | 1,186,000 | 646.61 |
| 1985-12-09 | 408 | 410 | 403 | 410 | 139,000 | 632.72 |
| 1985-12-07 | 412 | 413 | 403 | 403 | 116,000 | 621.91 |
| 1985-12-06 | 419 | 419 | 406 | 406 | 793,000 | 626.54 |
| 1985-12-05 | 406 | 419 | 402 | 414 | 1,647,000 | 638.89 |
| 1985-12-04 | 401 | 407 | 398 | 403 | 661,000 | 621.91 |
| 1985-12-03 | 399 | 405 | 397 | 398 | 537,000 | 614.20 |
| 1985-12-02 | 397 | 399 | 395 | 396 | 149,000 | 611.11 |
| 1985-11-30 | 399 | 399 | 393 | 393 | 91,000 | 606.48 |
| 1985-11-29 | 399 | 400 | 393 | 397 | 235,000 | 612.65 |
| 1985-11-28 | 408 | 415 | 391 | 400 | 2,237,000 | 617.28 |
| 1985-11-27 | 382 | 408 | 380 | 408 | 4,283,000 | 629.63 |
| 1985-11-26 | 375 | 390 | 375 | 377 | 1,188,000 | 581.79 |
| 1985-11-25 | 369 | 375 | 369 | 370 | 632,000 | 570.99 |
| 1985-11-22 | 370 | 375 | 368 | 370 | 376,000 | 570.99 |
| 1985-11-21 | 370 | 372 | 369 | 369 | 111,000 | 569.44 |
| 1985-11-20 | 371 | 372 | 369 | 371 | 111,000 | 572.53 |
| 1985-11-19 | 371 | 372 | 368 | 369 | 195,000 | 569.44 |
| 1985-11-18 | 370 | 372 | 370 | 372 | 118,000 | 574.07 |
| 1985-11-16 | 372 | 372 | 368 | 369 | 177,000 | 569.44 |
| 1985-11-15 | 370 | 374 | 370 | 372 | 97,000 | 574.07 |
| 1985-11-14 | 375 | 379 | 371 | 374 | 102,000 | 577.16 |
| 1985-11-13 | 378 | 378 | 375 | 376 | 85,000 | 580.25 |
| 1985-11-12 | 378 | 380 | 375 | 379 | 93,000 | 584.88 |
| 1985-11-11 | 372 | 379 | 372 | 379 | 147,000 | 584.88 |
| 1985-11-08 | 378 | 381 | 375 | 375 | 268,000 | 578.70 |
| 1985-11-07 | 379 | 379 | 378 | 378 | 84,000 | 583.33 |
| 1985-11-06 | 369 | 379 | 369 | 379 | 74,000 | 584.88 |
| 1985-11-05 | 370 | 372 | 369 | 369 | 95,000 | 569.44 |
| 1985-11-02 | 369 | 370 | 368 | 370 | 37,000 | 570.99 |
| 1985-11-01 | 368 | 369 | 366 | 369 | 231,000 | 569.44 |
| 1985-10-31 | 370 | 372 | 368 | 368 | 275,000 | 567.90 |
| 1985-10-30 | 373 | 373 | 366 | 373 | 210,000 | 575.62 |
| 1985-10-29 | 380 | 383 | 376 | 380 | 180,000 | 586.42 |
| 1985-10-28 | 385 | 387 | 380 | 380 | 184,000 | 586.42 |
| 1985-10-26 | 382 | 383 | 378 | 381 | 127,000 | 587.96 |
| 1985-10-25 | 384 | 390 | 381 | 385 | 304,000 | 594.14 |
| 1985-10-24 | 387 | 387 | 383 | 383 | 168,000 | 591.05 |
| 1985-10-23 | 395 | 395 | 383 | 383 | 538,000 | 591.05 |
| 1985-10-22 | 387 | 397 | 387 | 395 | 267,000 | 609.57 |
| 1985-10-21 | 383 | 387 | 383 | 385 | 204,000 | 594.14 |
| 1985-10-19 | 385 | 390 | 383 | 383 | 284,000 | 591.05 |
| 1985-10-18 | 388 | 396 | 383 | 387 | 641,000 | 597.22 |
| 1985-10-17 | 380 | 385 | 378 | 378 | 369,000 | 583.33 |
| 1985-10-16 | 377 | 379 | 373 | 373 | 446,000 | 575.62 |
| 1985-10-15 | 379 | 380 | 375 | 375 | 430,000 | 578.70 |
| 1985-10-14 | 384 | 387 | 375 | 375 | 444,000 | 578.70 |
| 1985-10-11 | 375 | 388 | 373 | 380 | 521,000 | 586.42 |
| 1985-10-09 | 370 | 372 | 369 | 371 | 232,000 | 572.53 |
| 1985-10-08 | 370 | 375 | 370 | 371 | 255,000 | 572.53 |
| 1985-10-07 | 370 | 371 | 366 | 370 | 200,000 | 570.99 |
| 1985-10-05 | 370 | 370 | 370 | 370 | 144,000 | 570.99 |
| 1985-10-04 | 375 | 375 | 370 | 371 | 183,000 | 572.53 |
| 1985-10-03 | 378 | 380 | 378 | 378 | 76,000 | 583.33 |
| 1985-10-02 | 379 | 380 | 375 | 378 | 58,000 | 583.33 |
| 1985-10-01 | 381 | 383 | 378 | 378 | 129,000 | 583.33 |
| 1985-09-30 | 385 | 385 | 380 | 383 | 88,000 | 591.05 |
| 1985-09-28 | 380 | 385 | 380 | 380 | 38,000 | 586.42 |
| 1985-09-27 | 390 | 395 | 385 | 385 | 164,000 | 594.14 |
| 1985-09-26 | 390 | 393 | 385 | 389 | 115,000 | 600.31 |
| 1985-09-25 | 396 | 400 | 386 | 390 | 176,000 | 601.85 |
| 1985-09-24 | 400 | 409 | 395 | 395 | 123,000 | 609.57 |
| 1985-09-21 | 394 | 397 | 392 | 397 | 117,000 | 612.65 |
| 1985-09-20 | 390 | 394 | 390 | 390 | 47,000 | 601.85 |
| 1985-09-19 | 390 | 390 | 387 | 390 | 32,000 | 601.85 |
| 1985-09-18 | 390 | 393 | 386 | 386 | 82,000 | 595.68 |
| 1985-09-17 | 385 | 390 | 385 | 390 | 136,000 | 601.85 |
| 1985-09-13 | 382 | 390 | 380 | 390 | 269,000 | 601.85 |
| 1985-09-12 | 375 | 375 | 370 | 370 | 588,000 | 570.99 |
| 1985-09-11 | 379 | 379 | 376 | 377 | 52,000 | 581.79 |
| 1985-09-10 | 381 | 385 | 376 | 380 | 49,000 | 586.42 |
| 1985-09-09 | 380 | 380 | 379 | 380 | 32,000 | 586.42 |
| 1985-09-07 | 380 | 383 | 380 | 380 | 73,000 | 586.42 |
| 1985-09-06 | 376 | 379 | 376 | 376 | 33,000 | 580.25 |
| 1985-09-05 | 377 | 378 | 375 | 376 | 97,000 | 580.25 |
| 1985-09-04 | 378 | 379 | 376 | 376 | 180,000 | 580.25 |
| 1985-09-03 | 380 | 380 | 378 | 379 | 124,000 | 584.88 |
| 1985-09-02 | 378 | 380 | 378 | 379 | 88,000 | 584.88 |
| 1985-08-31 | 376 | 378 | 375 | 375 | 169,000 | 578.70 |
| 1985-08-30 | 379 | 380 | 376 | 376 | 103,000 | 580.25 |
| 1985-08-29 | 376 | 380 | 375 | 380 | 140,000 | 586.42 |
| 1985-08-28 | 380 | 385 | 377 | 380 | 230,000 | 586.42 |
| 1985-08-27 | 380 | 390 | 378 | 390 | 115,000 | 601.85 |
| 1985-08-26 | 377 | 382 | 375 | 380 | 128,000 | 586.42 |
| 1985-08-24 | 376 | 376 | 374 | 374 | 155,000 | 577.16 |
| 1985-08-23 | 375 | 376 | 373 | 374 | 232,000 | 577.16 |
| 1985-08-22 | 377 | 377 | 371 | 371 | 271,000 | 572.53 |
| 1985-08-21 | 381 | 384 | 378 | 380 | 61,000 | 586.42 |
| 1985-08-20 | 389 | 389 | 385 | 385 | 36,000 | 594.14 |
| 1985-08-19 | 389 | 389 | 389 | 389 | 11,000 | 600.31 |
| 1985-08-17 | 375 | 380 | 375 | 375 | 78,000 | 578.70 |
| 1985-08-16 | 378 | 380 | 377 | 377 | 140,000 | 581.79 |
| 1985-08-15 | 385 | 390 | 378 | 378 | 218,000 | 583.33 |
| 1985-08-14 | 390 | 390 | 390 | 390 | 21,000 | 601.85 |
| 1985-08-13 | 386 | 390 | 386 | 390 | 14,000 | 601.85 |
| 1985-08-12 | 384 | 395 | 384 | 384 | 67,000 | 592.59 |
| 1985-08-09 | 384 | 384 | 381 | 384 | 69,000 | 592.59 |
| 1985-08-08 | 389 | 390 | 385 | 385 | 106,000 | 594.14 |
| 1985-08-07 | 387 | 390 | 387 | 389 | 45,000 | 600.31 |
| 1985-08-06 | 388 | 390 | 386 | 386 | 73,000 | 595.68 |
| 1985-08-05 | 386 | 390 | 386 | 390 | 28,000 | 601.85 |
| 1985-08-03 | 386 | 390 | 386 | 390 | 10,000 | 601.85 |
| 1985-08-02 | 385 | 389 | 385 | 385 | 78,000 | 594.14 |
| 1985-08-01 | 383 | 388 | 383 | 385 | 191,000 | 594.14 |
| 1985-07-31 | 390 | 390 | 381 | 381 | 36,000 | 587.96 |
| 1985-07-30 | 390 | 390 | 380 | 380 | 223,000 | 586.42 |
| 1985-07-29 | 398 | 398 | 391 | 391 | 85,000 | 603.40 |
| 1985-07-27 | 397 | 400 | 397 | 400 | 108,000 | 617.28 |
| 1985-07-26 | 395 | 400 | 395 | 398 | 196,000 | 614.20 |
| 1985-07-25 | 395 | 400 | 394 | 397 | 294,000 | 612.65 |
| 1985-07-24 | 400 | 400 | 392 | 393 | 130,000 | 606.48 |
| 1985-07-23 | 403 | 403 | 397 | 397 | 90,000 | 612.65 |
| 1985-07-22 | 408 | 408 | 405 | 405 | 56,000 | 625 |
| 1985-07-20 | 408 | 409 | 406 | 406 | 74,000 | 626.54 |
| 1985-07-19 | 425 | 425 | 410 | 415 | 300,000 | 640.43 |
| 1985-07-18 | 410 | 425 | 410 | 425 | 811,000 | 655.86 |
| 1985-07-17 | 385 | 390 | 385 | 390 | 546,000 | 601.85 |
| 1985-07-16 | 394 | 394 | 386 | 390 | 173,000 | 601.85 |
| 1985-07-15 | 395 | 395 | 390 | 390 | 90,000 | 601.85 |
| 1985-07-12 | 385 | 390 | 385 | 390 | 141,000 | 601.85 |
| 1985-07-11 | 389 | 389 | 385 | 385 | 112,000 | 594.14 |
| 1985-07-10 | 389 | 396 | 388 | 389 | 210,000 | 600.31 |
| 1985-07-09 | 395 | 396 | 390 | 390 | 216,000 | 601.85 |
| 1985-07-08 | 396 | 397 | 395 | 396 | 102,000 | 611.11 |
| 1985-07-06 | 395 | 396 | 395 | 396 | 170,000 | 611.11 |
| 1985-07-05 | 401 | 404 | 395 | 401 | 510,000 | 618.83 |
| 1985-07-04 | 414 | 414 | 405 | 405 | 179,000 | 625 |
| 1985-07-03 | 420 | 428 | 418 | 428 | 62,000 | 660.49 |
| 1985-07-02 | 425 | 425 | 420 | 420 | 55,000 | 648.15 |
| 1985-07-01 | 415 | 430 | 410 | 428 | 194,000 | 660.49 |
| 1985-06-29 | 407 | 415 | 406 | 410 | 310,000 | 632.72 |
| 1985-06-28 | 404 | 409 | 400 | 408 | 145,000 | 629.63 |
| 1985-06-27 | 399 | 409 | 398 | 405 | 179,000 | 625 |
| 1985-06-26 | 393 | 400 | 393 | 395 | 170,000 | 609.57 |
| 1985-06-25 | 390 | 397 | 390 | 395 | 262,000 | 609.57 |
| 1985-06-24 | 382 | 391 | 382 | 390 | 232,000 | 601.85 |
| 1985-06-22 | 381 | 383 | 380 | 380 | 119,000 | 586.42 |
| 1985-06-21 | 385 | 385 | 380 | 380 | 148,000 | 586.42 |
| 1985-06-20 | 386 | 390 | 385 | 385 | 72,000 | 594.14 |
| 1985-06-19 | 393 | 395 | 385 | 390 | 133,000 | 601.85 |
| 1985-06-18 | 395 | 395 | 388 | 393 | 155,000 | 606.48 |
| 1985-06-17 | 400 | 401 | 396 | 396 | 116,000 | 611.11 |
| 1985-06-15 | 400 | 403 | 395 | 400 | 145,000 | 617.28 |
| 1985-06-14 | 403 | 403 | 400 | 400 | 110,000 | 617.28 |
| 1985-06-13 | 409 | 409 | 400 | 400 | 136,000 | 617.28 |
| 1985-06-12 | 410 | 415 | 409 | 409 | 37,000 | 631.17 |
| 1985-06-11 | 412 | 412 | 406 | 406 | 40,000 | 626.54 |
| 1985-06-10 | 412 | 412 | 412 | 412 | 30,000 | 635.80 |
| 1985-06-07 | 400 | 405 | 396 | 402 | 171,000 | 620.37 |
| 1985-06-06 | 405 | 405 | 400 | 400 | 108,000 | 617.28 |
| 1985-06-05 | 403 | 404 | 400 | 401 | 113,000 | 618.83 |
| 1985-06-04 | 403 | 406 | 400 | 400 | 107,000 | 617.28 |
| 1985-06-03 | 410 | 410 | 402 | 403 | 105,000 | 621.91 |
| 1985-06-01 | 410 | 414 | 406 | 406 | 40,000 | 626.54 |
| 1985-05-31 | 410 | 415 | 406 | 415 | 75,000 | 640.43 |
| 1985-05-30 | 416 | 417 | 415 | 415 | 193,000 | 640.43 |
| 1985-05-29 | 418 | 420 | 416 | 416 | 200,000 | 641.98 |
| 1985-05-28 | 425 | 425 | 420 | 420 | 48,000 | 648.15 |
| 1985-05-27 | 430 | 430 | 425 | 425 | 12,000 | 655.86 |
| 1985-05-25 | 420 | 420 | 416 | 420 | 151,000 | 648.15 |
| 1985-05-24 | 420 | 425 | 420 | 423 | 38,000 | 652.78 |
| 1985-05-23 | 435 | 435 | 416 | 416 | 90,000 | 641.98 |
| 1985-05-22 | 416 | 416 | 415 | 416 | 92,000 | 641.98 |
| 1985-05-21 | 410 | 416 | 409 | 416 | 106,000 | 641.98 |
| 1985-05-20 | 404 | 406 | 403 | 404 | 101,000 | 623.46 |
| 1985-05-18 | 401 | 402 | 400 | 400 | 117,000 | 617.28 |
| 1985-05-17 | 411 | 412 | 401 | 403 | 249,000 | 621.91 |
| 1985-05-16 | 415 | 416 | 411 | 411 | 62,000 | 634.26 |
| 1985-05-15 | 429 | 429 | 420 | 420 | 70,000 | 648.15 |
| 1985-05-14 | 434 | 434 | 430 | 430 | 66,000 | 663.58 |
| 1985-05-13 | 438 | 438 | 430 | 435 | 57,000 | 671.30 |
| 1985-05-10 | 436 | 436 | 435 | 435 | 28,000 | 671.30 |
| 1985-05-09 | 437 | 438 | 436 | 437 | 23,000 | 674.38 |
| 1985-05-08 | 439 | 439 | 436 | 437 | 26,000 | 674.38 |
| 1985-05-07 | 440 | 440 | 440 | 440 | 11,000 | 679.01 |
| 1985-05-04 | 440 | 440 | 436 | 440 | 27,000 | 679.01 |
| 1985-05-02 | 445 | 450 | 443 | 443 | 40,000 | 683.64 |
| 1985-05-01 | 444 | 445 | 440 | 445 | 341,000 | 686.73 |
| 1985-04-30 | 445 | 445 | 443 | 443 | 12,000 | 683.64 |
| 1985-04-27 | 445 | 450 | 445 | 445 | 26,000 | 686.73 |
| 1985-04-26 | 460 | 460 | 450 | 450 | 92,000 | 694.44 |
| 1985-04-25 | 445 | 445 | 443 | 443 | 11,000 | 683.64 |
| 1985-04-24 | 445 | 445 | 440 | 440 | 10,000 | 679.01 |
| 1985-04-23 | 450 | 450 | 447 | 449 | 19,000 | 692.90 |
| 1985-04-22 | 444 | 444 | 440 | 440 | 11,000 | 679.01 |
| 1985-04-20 | 439 | 440 | 439 | 439 | 19,000 | 677.47 |
| 1985-04-17 | 430 | 439 | 430 | 436 | 86,000 | 672.84 |
| 1985-04-16 | 445 | 445 | 440 | 440 | 60,000 | 679.01 |
| 1985-04-15 | 450 | 455 | 448 | 455 | 51,000 | 702.16 |
| 1985-04-12 | 455 | 455 | 450 | 455 | 25,000 | 702.16 |
| 1985-04-11 | 455 | 465 | 453 | 465 | 54,000 | 717.59 |
| 1985-04-10 | 460 | 460 | 453 | 453 | 123,000 | 699.07 |
| 1985-04-09 | 457 | 457 | 451 | 451 | 15,000 | 695.99 |
| 1985-04-08 | 455 | 457 | 455 | 457 | 16,000 | 705.25 |
| 1985-04-06 | 450 | 455 | 450 | 455 | 49,000 | 702.16 |
| 1985-04-05 | 450 | 450 | 450 | 450 | 29,000 | 694.44 |
| 1985-04-04 | 467 | 467 | 461 | 465 | 174,000 | 717.59 |
| 1985-04-03 | 473 | 473 | 467 | 470 | 130,000 | 725.31 |
| 1985-04-02 | 470 | 472 | 467 | 472 | 79,000 | 728.40 |
| 1985-04-01 | 470 | 473 | 464 | 465 | 66,000 | 717.59 |
| 1985-03-30 | 470 | 475 | 460 | 473 | 104,000 | 729.94 |
| 1985-03-29 | 451 | 456 | 451 | 455 | 63,000 | 702.16 |
| 1985-03-28 | 465 | 465 | 446 | 446 | 70,000 | 688.27 |
| 1985-03-27 | 480 | 480 | 475 | 480 | 108,000 | 740.74 |
| 1985-03-26 | 480 | 480 | 472 | 480 | 125,000 | 740.74 |
| 1985-03-25 | 482 | 482 | 480 | 480 | 70,000 | 740.74 |
| 1985-03-23 | 480 | 485 | 480 | 480 | 48,000 | 740.74 |
| 1985-03-22 | 470 | 480 | 470 | 477 | 119,000 | 736.11 |
| 1985-03-20 | 471 | 473 | 469 | 470 | 182,000 | 725.31 |
| 1985-03-19 | 465 | 470 | 463 | 470 | 65,000 | 725.31 |
| 1985-03-18 | 462 | 469 | 460 | 463 | 29,000 | 714.51 |
| 1985-03-16 | 460 | 466 | 455 | 460 | 165,000 | 709.88 |
| 1985-03-15 | 475 | 476 | 460 | 465 | 114,000 | 717.59 |
| 1985-03-14 | 470 | 475 | 470 | 475 | 35,000 | 733.03 |
| 1985-03-13 | 466 | 475 | 466 | 466 | 50,000 | 719.14 |
| 1985-03-12 | 476 | 477 | 465 | 465 | 75,000 | 717.59 |
| 1985-03-11 | 481 | 489 | 477 | 477 | 81,000 | 736.11 |
| 1985-03-08 | 480 | 485 | 478 | 485 | 185,000 | 748.46 |
| 1985-03-07 | 485 | 490 | 485 | 489 | 90,000 | 754.63 |
| 1985-03-06 | 481 | 484 | 475 | 477 | 144,000 | 736.11 |
| 1985-03-05 | 498 | 498 | 481 | 481 | 97,000 | 742.28 |
| 1985-03-04 | 494 | 500 | 490 | 494 | 255,000 | 762.35 |
| 1985-03-02 | 495 | 495 | 490 | 491 | 190,000 | 757.72 |
| 1985-03-01 | 499 | 503 | 480 | 490 | 703,000 | 756.17 |
| 1985-02-28 | 500 | 506 | 491 | 497 | 1,888,000 | 766.98 |
| 1985-02-27 | 471 | 501 | 470 | 498 | 2,609,000 | 768.52 |
| 1985-02-26 | 471 | 475 | 469 | 469 | 534,000 | 723.77 |
| 1985-02-25 | 469 | 469 | 465 | 469 | 135,000 | 723.77 |
| 1985-02-23 | 470 | 473 | 469 | 470 | 174,000 | 725.31 |
| 1985-02-22 | 469 | 472 | 467 | 468 | 629,000 | 722.22 |
| 1985-02-21 | 456 | 469 | 456 | 466 | 328,000 | 719.14 |
| 1985-02-20 | 455 | 456 | 449 | 456 | 195,000 | 703.70 |
| 1985-02-19 | 453 | 456 | 453 | 455 | 116,000 | 702.16 |
| 1985-02-18 | 449 | 455 | 447 | 451 | 100,000 | 695.99 |
| 1985-02-16 | 450 | 450 | 447 | 447 | 21,000 | 689.82 |
| 1985-02-15 | 447 | 455 | 447 | 455 | 84,000 | 702.16 |
| 1985-02-14 | 447 | 447 | 447 | 447 | 80,000 | 689.82 |
| 1985-02-13 | 460 | 460 | 456 | 457 | 147,000 | 705.25 |
| 1985-02-12 | 460 | 463 | 460 | 461 | 117,000 | 711.42 |
| 1985-02-08 | 460 | 463 | 460 | 461 | 216,000 | 711.42 |
| 1985-02-07 | 465 | 466 | 461 | 463 | 415,000 | 714.51 |
| 1985-02-06 | 453 | 465 | 453 | 460 | 269,000 | 709.88 |
| 1985-02-05 | 440 | 453 | 440 | 453 | 66,000 | 699.07 |
| 1985-02-04 | 434 | 435 | 434 | 435 | 113,000 | 671.30 |
| 1985-02-02 | 433 | 435 | 433 | 434 | 70,000 | 669.75 |
| 1985-02-01 | 439 | 439 | 433 | 435 | 235,000 | 671.30 |
| 1985-01-31 | 436 | 440 | 435 | 438 | 62,000 | 675.93 |
| 1985-01-30 | 446 | 446 | 438 | 438 | 48,000 | 675.93 |
| 1985-01-29 | 446 | 450 | 440 | 446 | 96,000 | 688.27 |
| 1985-01-28 | 449 | 450 | 446 | 446 | 28,000 | 688.27 |
| 1985-01-26 | 450 | 452 | 449 | 450 | 63,000 | 694.44 |
| 1985-01-25 | 450 | 460 | 450 | 450 | 110,000 | 694.44 |
| 1985-01-24 | 450 | 450 | 448 | 448 | 76,000 | 691.36 |
| 1985-01-23 | 450 | 453 | 450 | 450 | 74,000 | 694.44 |
| 1985-01-22 | 454 | 455 | 448 | 450 | 176,000 | 694.44 |
| 1985-01-21 | 455 | 459 | 448 | 459 | 92,000 | 708.33 |
| 1985-01-19 | 460 | 464 | 450 | 460 | 223,000 | 709.88 |
| 1985-01-18 | 470 | 475 | 460 | 465 | 1,233,000 | 717.59 |
| 1985-01-17 | 464 | 470 | 460 | 469 | 565,000 | 723.77 |
| 1985-01-16 | 457 | 467 | 455 | 465 | 407,000 | 717.59 |
| 1985-01-14 | 443 | 450 | 443 | 446 | 134,000 | 688.27 |
| 1985-01-11 | 434 | 440 | 430 | 437 | 126,000 | 674.38 |
| 1985-01-10 | 435 | 438 | 430 | 435 | 28,000 | 671.30 |
| 1985-01-09 | 422 | 425 | 422 | 425 | 66,000 | 655.86 |
| 1985-01-08 | 432 | 432 | 420 | 420 | 62,000 | 648.15 |
| 1985-01-07 | 432 | 432 | 432 | 432 | 71,000 | 666.67 |
| 1985-01-05 | 435 | 435 | 431 | 435 | 176,000 | 671.30 |
| 1985-01-04 | 435 | 435 | 435 | 435 | 18,000 | 671.30 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
