6462 (株)リケン 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 | 605 | 610 | 595 | 608 | 53,000 | 5,286.96 |
| 1985-12-27 | 629 | 629 | 609 | 615 | 107,000 | 5,347.83 |
| 1985-12-26 | 636 | 636 | 612 | 630 | 496,000 | 5,478.26 |
| 1985-12-25 | 621 | 646 | 621 | 626 | 1,741,000 | 5,443.48 |
| 1985-12-24 | 590 | 624 | 590 | 621 | 329,000 | 5,400 |
| 1985-12-23 | 581 | 600 | 581 | 600 | 21,000 | 5,217.39 |
| 1985-12-21 | 586 | 590 | 583 | 589 | 65,000 | 5,121.74 |
| 1985-12-20 | 600 | 600 | 585 | 585 | 64,000 | 5,086.96 |
| 1985-12-19 | 587 | 600 | 586 | 586 | 56,000 | 5,095.65 |
| 1985-12-18 | 602 | 602 | 590 | 590 | 70,000 | 5,130.43 |
| 1985-12-17 | 603 | 610 | 591 | 610 | 70,000 | 5,304.35 |
| 1985-12-16 | 610 | 620 | 593 | 593 | 59,000 | 5,156.52 |
| 1985-12-13 | 593 | 605 | 586 | 603 | 184,000 | 5,243.48 |
| 1985-12-12 | 600 | 600 | 590 | 592 | 62,000 | 5,147.83 |
| 1985-12-11 | 590 | 600 | 586 | 590 | 160,000 | 5,130.43 |
| 1985-12-10 | 620 | 620 | 590 | 590 | 106,000 | 5,130.43 |
| 1985-12-09 | 620 | 620 | 610 | 610 | 49,000 | 5,304.35 |
| 1985-12-07 | 620 | 620 | 613 | 620 | 62,000 | 5,391.30 |
| 1985-12-06 | 615 | 621 | 611 | 615 | 77,000 | 5,347.83 |
| 1985-12-05 | 634 | 634 | 615 | 615 | 96,000 | 5,347.83 |
| 1985-12-04 | 638 | 638 | 620 | 626 | 553,000 | 5,443.48 |
| 1985-12-03 | 631 | 645 | 625 | 630 | 1,659,000 | 5,478.26 |
| 1985-12-02 | 596 | 615 | 594 | 615 | 328,000 | 5,347.83 |
| 1985-11-30 | 600 | 605 | 586 | 586 | 90,000 | 5,095.65 |
| 1985-11-29 | 586 | 590 | 582 | 582 | 46,000 | 5,060.87 |
| 1985-11-28 | 596 | 600 | 582 | 587 | 121,000 | 5,104.35 |
| 1985-11-27 | 600 | 600 | 582 | 586 | 91,000 | 5,095.65 |
| 1985-11-26 | 592 | 592 | 580 | 580 | 60,000 | 5,043.48 |
| 1985-11-25 | 589 | 590 | 580 | 582 | 49,000 | 5,060.87 |
| 1985-11-22 | 609 | 609 | 575 | 600 | 139,000 | 5,217.39 |
| 1985-11-21 | 595 | 610 | 590 | 604 | 216,000 | 5,252.17 |
| 1985-11-20 | 600 | 603 | 581 | 595 | 136,000 | 5,173.91 |
| 1985-11-19 | 608 | 608 | 580 | 599 | 47,000 | 5,208.70 |
| 1985-11-18 | 608 | 610 | 600 | 605 | 74,000 | 5,260.87 |
| 1985-11-16 | 610 | 610 | 600 | 600 | 114,000 | 5,217.39 |
| 1985-11-15 | 575 | 601 | 575 | 600 | 495,000 | 5,217.39 |
| 1985-11-14 | 581 | 585 | 580 | 581 | 97,000 | 5,052.17 |
| 1985-11-13 | 580 | 581 | 572 | 575 | 109,000 | 5,000 |
| 1985-11-12 | 600 | 600 | 580 | 585 | 61,000 | 5,086.96 |
| 1985-11-11 | 616 | 616 | 592 | 600 | 161,000 | 5,217.39 |
| 1985-11-08 | 585 | 619 | 585 | 617 | 372,000 | 5,365.22 |
| 1985-11-07 | 594 | 594 | 578 | 585 | 112,000 | 5,086.96 |
| 1985-11-06 | 562 | 564 | 562 | 564 | 87,000 | 4,904.35 |
| 1985-11-05 | 570 | 570 | 563 | 564 | 44,000 | 4,904.35 |
| 1985-11-02 | 566 | 573 | 566 | 568 | 106,000 | 4,939.13 |
| 1985-11-01 | 573 | 580 | 568 | 575 | 198,000 | 5,000 |
| 1985-10-31 | 591 | 591 | 580 | 583 | 153,000 | 5,069.57 |
| 1985-10-30 | 590 | 596 | 590 | 595 | 63,000 | 5,173.91 |
| 1985-10-29 | 605 | 610 | 590 | 595 | 241,000 | 5,173.91 |
| 1985-10-28 | 580 | 585 | 575 | 585 | 121,000 | 5,086.96 |
| 1985-10-26 | 564 | 580 | 562 | 567 | 52,000 | 4,930.43 |
| 1985-10-25 | 572 | 580 | 570 | 570 | 126,000 | 4,956.52 |
| 1985-10-24 | 580 | 580 | 570 | 570 | 112,000 | 4,956.52 |
| 1985-10-23 | 570 | 580 | 570 | 580 | 79,000 | 5,043.48 |
| 1985-10-22 | 585 | 586 | 571 | 571 | 188,000 | 4,965.22 |
| 1985-10-21 | 599 | 602 | 590 | 591 | 45,000 | 5,139.13 |
| 1985-10-19 | 607 | 615 | 600 | 601 | 122,000 | 5,226.09 |
| 1985-10-18 | 608 | 624 | 585 | 624 | 281,000 | 5,426.09 |
| 1985-10-17 | 625 | 625 | 596 | 598 | 271,000 | 5,200 |
| 1985-10-16 | 600 | 634 | 591 | 630 | 439,000 | 5,478.26 |
| 1985-10-15 | 581 | 596 | 581 | 595 | 336,000 | 5,173.91 |
| 1985-10-14 | 590 | 600 | 575 | 575 | 125,000 | 5,000 |
| 1985-10-11 | 610 | 610 | 582 | 590 | 40,000 | 5,130.43 |
| 1985-10-09 | 580 | 605 | 580 | 605 | 52,000 | 5,260.87 |
| 1985-10-08 | 575 | 590 | 571 | 574 | 93,000 | 4,991.30 |
| 1985-10-07 | 582 | 584 | 573 | 574 | 23,000 | 4,991.30 |
| 1985-10-05 | 595 | 595 | 580 | 580 | 21,000 | 5,043.48 |
| 1985-10-04 | 593 | 600 | 580 | 590 | 50,000 | 5,130.43 |
| 1985-10-03 | 592 | 603 | 573 | 603 | 164,000 | 5,243.48 |
| 1985-10-02 | 607 | 607 | 591 | 592 | 35,000 | 5,147.83 |
| 1985-10-01 | 598 | 609 | 580 | 605 | 1,015,000 | 5,260.87 |
| 1985-09-30 | 600 | 607 | 563 | 607 | 526,000 | 5,278.26 |
| 1985-09-28 | 579 | 600 | 571 | 590 | 278,000 | 5,130.43 |
| 1985-09-27 | 620 | 620 | 599 | 599 | 235,000 | 5,208.70 |
| 1985-09-26 | 650 | 651 | 610 | 615 | 402,000 | 5,347.83 |
| 1985-09-25 | 655 | 670 | 652 | 655 | 739,000 | 5,695.65 |
| 1985-09-24 | 666 | 667 | 651 | 660 | 87,000 | 5,739.13 |
| 1985-09-21 | 665 | 686 | 650 | 686 | 267,000 | 5,965.22 |
| 1985-09-20 | 699 | 699 | 675 | 675 | 352,000 | 5,869.57 |
| 1985-09-19 | 690 | 697 | 675 | 690 | 1,061,000 | 6,000 |
| 1985-09-18 | 666 | 680 | 655 | 680 | 219,000 | 5,913.04 |
| 1985-09-17 | 670 | 686 | 660 | 660 | 500,000 | 5,739.13 |
| 1985-09-13 | 698 | 700 | 670 | 680 | 716,000 | 5,913.04 |
| 1985-09-12 | 693 | 695 | 680 | 690 | 746,000 | 6,000 |
| 1985-09-11 | 679 | 698 | 673 | 697 | 2,548,001 | 6,060.87 |
| 1985-09-10 | 671 | 672 | 644 | 649 | 391,000 | 5,643.48 |
| 1985-09-09 | 658 | 683 | 641 | 661 | 1,069,000 | 5,747.83 |
| 1985-09-07 | 635 | 660 | 630 | 660 | 1,424,000 | 5,739.13 |
| 1985-09-06 | 630 | 634 | 605 | 625 | 1,332,000 | 5,434.78 |
| 1985-09-05 | 610 | 650 | 610 | 650 | 1,973,000 | 5,652.17 |
| 1985-09-04 | 550 | 587 | 549 | 587 | 935,000 | 5,104.35 |
| 1985-09-03 | 520 | 555 | 517 | 545 | 271,000 | 4,739.13 |
| 1985-09-02 | 500 | 522 | 499 | 521 | 163,000 | 4,530.43 |
| 1985-08-31 | 492 | 500 | 492 | 495 | 76,000 | 4,304.35 |
| 1985-08-30 | 510 | 510 | 496 | 497 | 376,000 | 4,321.74 |
| 1985-08-29 | 514 | 520 | 511 | 512 | 40,000 | 4,452.17 |
| 1985-08-28 | 511 | 530 | 511 | 511 | 46,000 | 4,443.48 |
| 1985-08-27 | 520 | 520 | 514 | 516 | 41,000 | 4,486.96 |
| 1985-08-26 | 515 | 515 | 512 | 513 | 30,000 | 4,460.87 |
| 1985-08-24 | 511 | 520 | 510 | 515 | 48,000 | 4,478.26 |
| 1985-08-23 | 525 | 530 | 511 | 511 | 60,000 | 4,443.48 |
| 1985-08-22 | 531 | 535 | 527 | 530 | 149,000 | 4,608.70 |
| 1985-08-21 | 530 | 531 | 525 | 530 | 37,000 | 4,608.70 |
| 1985-08-20 | 536 | 543 | 530 | 530 | 109,000 | 4,608.70 |
| 1985-08-19 | 530 | 540 | 530 | 539 | 153,000 | 4,686.96 |
| 1985-08-17 | 530 | 530 | 516 | 530 | 42,000 | 4,608.70 |
| 1985-08-16 | 540 | 540 | 515 | 530 | 60,000 | 4,608.70 |
| 1985-08-15 | 507 | 532 | 507 | 530 | 32,000 | 4,608.70 |
| 1985-08-14 | 506 | 507 | 500 | 505 | 94,000 | 4,391.30 |
| 1985-08-13 | 521 | 530 | 505 | 505 | 59,000 | 4,391.30 |
| 1985-08-12 | 536 | 537 | 521 | 521 | 27,000 | 4,530.43 |
| 1985-08-09 | 550 | 551 | 536 | 543 | 105,000 | 4,721.74 |
| 1985-08-08 | 537 | 550 | 531 | 549 | 135,000 | 4,773.91 |
| 1985-08-07 | 505 | 540 | 505 | 540 | 244,000 | 4,695.65 |
| 1985-08-06 | 509 | 510 | 498 | 505 | 70,000 | 4,391.30 |
| 1985-08-05 | 518 | 518 | 500 | 509 | 53,000 | 4,426.09 |
| 1985-08-03 | 510 | 519 | 505 | 519 | 26,000 | 4,513.04 |
| 1985-08-02 | 510 | 510 | 490 | 495 | 76,000 | 4,304.35 |
| 1985-08-01 | 520 | 520 | 500 | 500 | 79,000 | 4,347.83 |
| 1985-07-31 | 469 | 480 | 469 | 480 | 54,000 | 4,173.91 |
| 1985-07-30 | 480 | 480 | 460 | 478 | 102,000 | 4,156.52 |
| 1985-07-29 | 504 | 505 | 481 | 481 | 89,000 | 4,182.61 |
| 1985-07-27 | 491 | 510 | 491 | 510 | 104,000 | 4,434.78 |
| 1985-07-26 | 525 | 530 | 490 | 500 | 243,000 | 4,347.83 |
| 1985-07-25 | 553 | 553 | 525 | 527 | 121,000 | 4,582.61 |
| 1985-07-24 | 562 | 562 | 553 | 553 | 81,000 | 4,808.70 |
| 1985-07-23 | 560 | 564 | 560 | 562 | 86,000 | 4,886.96 |
| 1985-07-22 | 553 | 584 | 553 | 584 | 20,000 | 5,078.26 |
| 1985-07-20 | 551 | 551 | 551 | 551 | 47,000 | 4,791.30 |
| 1985-07-19 | 586 | 589 | 579 | 580 | 192,000 | 5,043.48 |
| 1985-07-18 | 594 | 594 | 585 | 586 | 65,000 | 5,095.65 |
| 1985-07-17 | 588 | 600 | 585 | 593 | 93,000 | 5,156.52 |
| 1985-07-16 | 583 | 595 | 583 | 588 | 109,000 | 5,113.04 |
| 1985-07-15 | 600 | 600 | 581 | 583 | 159,000 | 5,069.57 |
| 1985-07-12 | 600 | 609 | 600 | 600 | 113,000 | 5,217.39 |
| 1985-07-11 | 609 | 610 | 601 | 609 | 103,000 | 5,295.65 |
| 1985-07-10 | 610 | 610 | 601 | 606 | 109,000 | 5,269.57 |
| 1985-07-09 | 600 | 610 | 600 | 601 | 243,000 | 5,226.09 |
| 1985-07-08 | 613 | 620 | 610 | 610 | 78,000 | 5,304.35 |
| 1985-07-06 | 620 | 620 | 608 | 614 | 153,000 | 5,339.13 |
| 1985-07-05 | 620 | 620 | 600 | 615 | 201,000 | 5,347.83 |
| 1985-07-04 | 626 | 626 | 620 | 620 | 69,000 | 5,391.30 |
| 1985-07-03 | 621 | 645 | 621 | 630 | 86,000 | 5,478.26 |
| 1985-07-02 | 649 | 649 | 625 | 625 | 99,000 | 5,434.78 |
| 1985-07-01 | 650 | 650 | 635 | 640 | 17,000 | 5,565.22 |
| 1985-06-29 | 648 | 648 | 641 | 643 | 14,000 | 5,591.30 |
| 1985-06-28 | 638 | 640 | 616 | 640 | 299,000 | 5,565.22 |
| 1985-06-27 | 635 | 635 | 630 | 630 | 59,000 | 5,478.26 |
| 1985-06-26 | 640 | 650 | 630 | 650 | 123,000 | 5,652.17 |
| 1985-06-25 | 636 | 650 | 635 | 650 | 67,000 | 5,652.17 |
| 1985-06-24 | 645 | 645 | 635 | 635 | 51,000 | 5,521.74 |
| 1985-06-22 | 620 | 632 | 616 | 632 | 85,000 | 5,495.65 |
| 1985-06-21 | 650 | 650 | 630 | 630 | 136,000 | 5,478.26 |
| 1985-06-20 | 655 | 655 | 650 | 650 | 142,000 | 5,652.17 |
| 1985-06-19 | 667 | 667 | 656 | 656 | 98,000 | 5,704.35 |
| 1985-06-18 | 658 | 658 | 656 | 657 | 73,000 | 5,713.04 |
| 1985-06-17 | 670 | 670 | 653 | 656 | 61,000 | 5,704.35 |
| 1985-06-15 | 662 | 674 | 661 | 674 | 31,000 | 5,860.87 |
| 1985-06-14 | 665 | 670 | 660 | 660 | 75,000 | 5,739.13 |
| 1985-06-13 | 670 | 680 | 661 | 675 | 85,000 | 5,869.57 |
| 1985-06-12 | 661 | 668 | 661 | 662 | 34,000 | 5,756.52 |
| 1985-06-11 | 660 | 675 | 658 | 675 | 68,000 | 5,869.57 |
| 1985-06-10 | 680 | 680 | 659 | 670 | 121,000 | 5,826.09 |
| 1985-06-07 | 675 | 680 | 663 | 680 | 232,000 | 5,913.04 |
| 1985-06-06 | 685 | 685 | 675 | 680 | 74,000 | 5,913.04 |
| 1985-06-05 | 681 | 686 | 675 | 675 | 99,000 | 5,869.57 |
| 1985-06-04 | 693 | 700 | 680 | 680 | 104,000 | 5,913.04 |
| 1985-06-03 | 720 | 720 | 692 | 700 | 240,000 | 6,086.96 |
| 1985-06-01 | 706 | 730 | 695 | 726 | 552,000 | 6,313.04 |
| 1985-05-31 | 710 | 711 | 675 | 676 | 281,000 | 5,878.26 |
| 1985-05-30 | 699 | 708 | 690 | 708 | 746,000 | 6,156.52 |
| 1985-05-29 | 703 | 703 | 660 | 662 | 626,000 | 5,756.52 |
| 1985-05-28 | 656 | 670 | 653 | 653 | 91,000 | 5,678.26 |
| 1985-05-27 | 662 | 670 | 655 | 656 | 147,000 | 5,704.35 |
| 1985-05-25 | 654 | 660 | 654 | 660 | 109,000 | 5,739.13 |
| 1985-05-24 | 661 | 670 | 654 | 654 | 173,000 | 5,686.96 |
| 1985-05-23 | 673 | 675 | 660 | 662 | 64,000 | 5,756.52 |
| 1985-05-22 | 669 | 678 | 660 | 663 | 101,000 | 5,765.22 |
| 1985-05-21 | 689 | 689 | 665 | 665 | 139,000 | 5,782.61 |
| 1985-05-20 | 675 | 685 | 668 | 680 | 160,000 | 5,913.04 |
| 1985-05-18 | 681 | 681 | 666 | 666 | 156,000 | 5,791.30 |
| 1985-05-17 | 666 | 685 | 666 | 671 | 153,000 | 5,834.78 |
| 1985-05-16 | 676 | 685 | 656 | 656 | 234,000 | 5,704.35 |
| 1985-05-15 | 696 | 700 | 674 | 675 | 259,000 | 5,869.57 |
| 1985-05-14 | 702 | 718 | 696 | 705 | 171,000 | 6,130.43 |
| 1985-05-13 | 701 | 719 | 700 | 700 | 114,000 | 6,086.96 |
| 1985-05-10 | 715 | 729 | 697 | 700 | 442,000 | 6,086.96 |
| 1985-05-09 | 725 | 729 | 703 | 724 | 235,000 | 6,295.65 |
| 1985-05-08 | 743 | 743 | 708 | 716 | 610,000 | 6,226.09 |
| 1985-05-07 | 748 | 765 | 725 | 749 | 813,000 | 6,513.04 |
| 1985-05-04 | 772 | 772 | 745 | 758 | 901,000 | 6,591.30 |
| 1985-05-02 | 749 | 776 | 741 | 762 | 4,208,001 | 6,626.09 |
| 1985-05-01 | 710 | 747 | 710 | 744 | 1,441,000 | 6,469.57 |
| 1985-04-30 | 720 | 735 | 704 | 720 | 202,000 | 6,260.87 |
| 1985-04-27 | 734 | 741 | 725 | 725 | 1,165,000 | 6,304.35 |
| 1985-04-26 | 687 | 743 | 687 | 729 | 2,247,001 | 6,339.13 |
| 1985-04-25 | 707 | 707 | 687 | 687 | 337,000 | 5,973.91 |
| 1985-04-24 | 677 | 687 | 668 | 687 | 282,000 | 5,973.91 |
| 1985-04-23 | 715 | 715 | 677 | 687 | 559,000 | 5,973.91 |
| 1985-04-22 | 710 | 730 | 692 | 695 | 701,000 | 6,043.48 |
| 1985-04-20 | 709 | 714 | 681 | 690 | 460,000 | 6,000 |
| 1985-04-19 | 750 | 750 | 710 | 719 | 1,253,000 | 6,252.17 |
| 1985-04-18 | 760 | 792 | 732 | 751 | 5,320,001 | 6,530.43 |
| 1985-04-17 | 689 | 780 | 685 | 760 | 8,134,002 | 6,608.70 |
| 1985-04-16 | 640 | 690 | 640 | 690 | 2,003,001 | 6,000 |
| 1985-04-15 | 645 | 645 | 630 | 630 | 127,000 | 5,478.26 |
| 1985-04-12 | 616 | 665 | 615 | 664 | 294,000 | 5,773.91 |
| 1985-04-11 | 626 | 630 | 615 | 615 | 217,000 | 5,347.83 |
| 1985-04-10 | 626 | 635 | 624 | 624 | 190,000 | 5,426.09 |
| 1985-04-09 | 641 | 641 | 628 | 636 | 213,000 | 5,530.43 |
| 1985-04-08 | 650 | 650 | 640 | 641 | 104,000 | 5,573.91 |
| 1985-04-06 | 632 | 640 | 628 | 640 | 145,000 | 5,565.22 |
| 1985-04-05 | 645 | 664 | 635 | 635 | 235,000 | 5,521.74 |
| 1985-04-04 | 661 | 664 | 643 | 650 | 393,000 | 5,652.17 |
| 1985-04-03 | 681 | 705 | 661 | 661 | 910,000 | 5,747.83 |
| 1985-04-02 | 705 | 705 | 671 | 676 | 241,000 | 5,878.26 |
| 1985-04-01 | 682 | 710 | 675 | 705 | 732,000 | 6,130.43 |
| 1985-03-30 | 680 | 690 | 672 | 672 | 66,000 | 5,843.48 |
| 1985-03-29 | 690 | 700 | 670 | 673 | 476,000 | 5,852.17 |
| 1985-03-28 | 724 | 724 | 683 | 690 | 1,544,000 | 6,000 |
| 1985-03-27 | 645 | 714 | 627 | 714 | 2,492,001 | 6,208.70 |
| 1985-03-26 | 660 | 660 | 626 | 645 | 632,000 | 5,608.70 |
| 1985-03-25 | 650 | 660 | 650 | 660 | 304,000 | 5,739.13 |
| 1985-03-23 | 651 | 665 | 646 | 650 | 108,000 | 5,652.17 |
| 1985-03-22 | 650 | 680 | 641 | 660 | 809,000 | 5,739.13 |
| 1985-03-20 | 678 | 685 | 660 | 660 | 763,000 | 5,739.13 |
| 1985-03-19 | 726 | 726 | 680 | 688 | 706,000 | 5,982.61 |
| 1985-03-18 | 720 | 728 | 701 | 706 | 725,000 | 6,139.13 |
| 1985-03-16 | 748 | 748 | 710 | 730 | 715,000 | 6,347.83 |
| 1985-03-15 | 746 | 754 | 720 | 738 | 3,052,001 | 6,417.39 |
| 1985-03-14 | 695 | 749 | 695 | 716 | 4,500,001 | 6,226.09 |
| 1985-03-13 | 730 | 747 | 696 | 705 | 5,407,001 | 6,130.43 |
| 1985-03-12 | 660 | 719 | 660 | 710 | 7,170,002 | 6,173.91 |
| 1985-03-11 | 668 | 681 | 640 | 640 | 1,999,000 | 5,565.22 |
| 1985-03-08 | 650 | 700 | 641 | 673 | 6,136,002 | 5,852.17 |
| 1985-03-07 | 629 | 692 | 620 | 660 | 9,221,002 | 5,739.13 |
| 1985-03-06 | 540 | 635 | 540 | 633 | 7,274,002 | 5,504.35 |
| 1985-03-05 | 537 | 545 | 529 | 535 | 648,000 | 4,652.17 |
| 1985-03-04 | 534 | 550 | 534 | 540 | 386,000 | 4,695.65 |
| 1985-03-02 | 548 | 551 | 537 | 537 | 509,000 | 4,669.57 |
| 1985-03-01 | 576 | 587 | 555 | 556 | 2,832,001 | 4,834.78 |
| 1985-02-28 | 550 | 588 | 548 | 576 | 6,649,002 | 5,008.70 |
| 1985-02-27 | 505 | 529 | 493 | 529 | 2,406,001 | 4,600 |
| 1985-02-26 | 510 | 518 | 496 | 496 | 2,703,001 | 4,313.04 |
| 1985-02-25 | 487 | 510 | 487 | 494 | 1,490,000 | 4,295.65 |
| 1985-02-23 | 499 | 502 | 485 | 485 | 669,000 | 4,217.39 |
| 1985-02-22 | 486 | 503 | 480 | 500 | 2,112,001 | 4,347.83 |
| 1985-02-21 | 494 | 496 | 481 | 486 | 1,262,000 | 4,226.09 |
| 1985-02-20 | 495 | 504 | 485 | 499 | 6,046,002 | 4,339.13 |
| 1985-02-19 | 468 | 488 | 462 | 475 | 5,282,001 | 4,130.43 |
| 1985-02-18 | 437 | 450 | 437 | 449 | 632,000 | 3,904.35 |
| 1985-02-16 | 445 | 445 | 432 | 432 | 418,000 | 3,756.52 |
| 1985-02-15 | 460 | 473 | 437 | 441 | 2,533,001 | 3,834.78 |
| 1985-02-14 | 411 | 457 | 411 | 450 | 3,299,001 | 3,913.04 |
| 1985-02-13 | 402 | 410 | 399 | 409 | 246,000 | 3,556.52 |
| 1985-02-12 | 416 | 416 | 406 | 406 | 73,000 | 3,530.43 |
| 1985-02-08 | 415 | 420 | 413 | 420 | 384,000 | 3,652.17 |
| 1985-02-07 | 414 | 420 | 410 | 410 | 615,000 | 3,565.22 |
| 1985-02-06 | 401 | 414 | 401 | 408 | 431,000 | 3,547.83 |
| 1985-02-05 | 385 | 410 | 384 | 396 | 261,000 | 3,443.48 |
| 1985-02-04 | 388 | 389 | 384 | 384 | 64,000 | 3,339.13 |
| 1985-02-02 | 380 | 390 | 380 | 384 | 60,000 | 3,339.13 |
| 1985-02-01 | 375 | 384 | 371 | 381 | 73,000 | 3,313.04 |
| 1985-01-31 | 372 | 378 | 370 | 377 | 51,000 | 3,278.26 |
| 1985-01-30 | 367 | 375 | 367 | 370 | 109,000 | 3,217.39 |
| 1985-01-29 | 370 | 372 | 366 | 366 | 160,000 | 3,182.61 |
| 1985-01-28 | 375 | 377 | 371 | 371 | 48,000 | 3,226.09 |
| 1985-01-26 | 379 | 379 | 372 | 372 | 33,000 | 3,234.78 |
| 1985-01-25 | 380 | 380 | 371 | 374 | 130,000 | 3,252.17 |
| 1985-01-24 | 383 | 386 | 376 | 382 | 402,000 | 3,321.74 |
| 1985-01-23 | 385 | 385 | 383 | 383 | 28,000 | 3,330.43 |
| 1985-01-22 | 390 | 395 | 390 | 395 | 38,000 | 3,434.78 |
| 1985-01-21 | 387 | 392 | 387 | 388 | 63,000 | 3,373.91 |
| 1985-01-19 | 385 | 385 | 385 | 385 | 40,000 | 3,347.83 |
| 1985-01-18 | 386 | 395 | 386 | 390 | 21,000 | 3,391.30 |
| 1985-01-17 | 390 | 392 | 385 | 386 | 65,000 | 3,356.52 |
| 1985-01-16 | 380 | 381 | 370 | 379 | 74,000 | 3,295.65 |
| 1985-01-14 | 390 | 392 | 380 | 380 | 44,000 | 3,304.35 |
| 1985-01-11 | 396 | 400 | 386 | 386 | 105,000 | 3,356.52 |
| 1985-01-10 | 368 | 395 | 367 | 391 | 124,000 | 3,400 |
| 1985-01-09 | 368 | 370 | 365 | 366 | 142,000 | 3,182.61 |
| 1985-01-08 | 368 | 370 | 365 | 370 | 63,000 | 3,217.39 |
| 1985-01-07 | 367 | 368 | 365 | 367 | 28,000 | 3,191.30 |
| 1985-01-05 | 380 | 380 | 370 | 370 | 30,000 | 3,217.39 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
