6474 (株)不二越 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 | 417 | 425 | 415 | 425 | 284,000 | 4,047.62 |
| 1985-12-27 | 430 | 431 | 415 | 415 | 1,332,000 | 3,952.38 |
| 1985-12-26 | 415 | 430 | 410 | 429 | 2,175,000 | 4,085.71 |
| 1985-12-25 | 414 | 417 | 400 | 400 | 504,000 | 3,809.52 |
| 1985-12-24 | 418 | 418 | 411 | 418 | 905,000 | 3,980.95 |
| 1985-12-23 | 421 | 423 | 417 | 418 | 599,000 | 3,980.95 |
| 1985-12-21 | 415 | 425 | 415 | 418 | 2,354,000 | 3,980.95 |
| 1985-12-20 | 395 | 408 | 394 | 405 | 1,011,000 | 3,857.14 |
| 1985-12-19 | 400 | 405 | 390 | 395 | 382,000 | 3,761.90 |
| 1985-12-18 | 390 | 403 | 390 | 400 | 303,000 | 3,809.52 |
| 1985-12-17 | 392 | 395 | 387 | 390 | 447,000 | 3,714.29 |
| 1985-12-16 | 402 | 404 | 395 | 395 | 253,000 | 3,761.90 |
| 1985-12-13 | 406 | 410 | 402 | 405 | 446,000 | 3,857.14 |
| 1985-12-12 | 410 | 410 | 404 | 406 | 370,000 | 3,866.67 |
| 1985-12-11 | 410 | 415 | 402 | 409 | 334,000 | 3,895.24 |
| 1985-12-10 | 415 | 419 | 415 | 415 | 327,000 | 3,952.38 |
| 1985-12-09 | 415 | 419 | 413 | 419 | 470,000 | 3,990.48 |
| 1985-12-07 | 424 | 424 | 415 | 415 | 437,000 | 3,952.38 |
| 1985-12-06 | 425 | 432 | 420 | 422 | 3,791,000 | 4,019.05 |
| 1985-12-05 | 424 | 424 | 411 | 420 | 1,943,000 | 4,000 |
| 1985-12-04 | 424 | 432 | 416 | 416 | 8,123,000 | 3,961.90 |
| 1985-12-03 | 395 | 407 | 392 | 407 | 664,000 | 3,876.19 |
| 1985-12-02 | 401 | 404 | 397 | 400 | 372,000 | 3,809.52 |
| 1985-11-30 | 400 | 405 | 400 | 400 | 715,000 | 3,809.52 |
| 1985-11-29 | 409 | 412 | 390 | 390 | 1,876,000 | 3,714.29 |
| 1985-11-28 | 381 | 409 | 378 | 405 | 2,069,000 | 3,857.14 |
| 1985-11-27 | 368 | 387 | 365 | 380 | 313,000 | 3,619.05 |
| 1985-11-26 | 365 | 375 | 365 | 368 | 94,000 | 3,504.76 |
| 1985-11-25 | 375 | 375 | 365 | 365 | 139,000 | 3,476.19 |
| 1985-11-22 | 361 | 365 | 361 | 365 | 60,000 | 3,476.19 |
| 1985-11-21 | 366 | 370 | 361 | 363 | 100,000 | 3,457.14 |
| 1985-11-20 | 368 | 369 | 365 | 365 | 157,000 | 3,476.19 |
| 1985-11-19 | 370 | 371 | 370 | 370 | 102,000 | 3,523.81 |
| 1985-11-18 | 371 | 375 | 371 | 371 | 43,000 | 3,533.33 |
| 1985-11-16 | 370 | 377 | 369 | 370 | 69,000 | 3,523.81 |
| 1985-11-15 | 370 | 379 | 366 | 375 | 97,000 | 3,571.43 |
| 1985-11-14 | 375 | 375 | 370 | 370 | 59,000 | 3,523.81 |
| 1985-11-13 | 376 | 380 | 373 | 373 | 43,000 | 3,552.38 |
| 1985-11-12 | 370 | 387 | 368 | 383 | 96,000 | 3,647.62 |
| 1985-11-11 | 365 | 370 | 364 | 367 | 84,000 | 3,495.24 |
| 1985-11-08 | 370 | 372 | 365 | 365 | 116,000 | 3,476.19 |
| 1985-11-07 | 370 | 377 | 370 | 372 | 111,000 | 3,542.86 |
| 1985-11-06 | 382 | 382 | 372 | 372 | 98,000 | 3,542.86 |
| 1985-11-05 | 387 | 388 | 382 | 382 | 137,000 | 3,638.10 |
| 1985-11-02 | 388 | 391 | 382 | 390 | 310,000 | 3,714.29 |
| 1985-11-01 | 390 | 399 | 381 | 393 | 1,998,000 | 3,742.86 |
| 1985-10-31 | 370 | 393 | 370 | 388 | 1,493,000 | 3,695.24 |
| 1985-10-30 | 370 | 370 | 365 | 365 | 82,000 | 3,476.19 |
| 1985-10-29 | 369 | 370 | 366 | 366 | 245,000 | 3,485.71 |
| 1985-10-28 | 364 | 370 | 361 | 365 | 91,000 | 3,476.19 |
| 1985-10-26 | 364 | 364 | 357 | 359 | 177,000 | 3,419.05 |
| 1985-10-25 | 366 | 376 | 363 | 369 | 675,000 | 3,514.29 |
| 1985-10-24 | 355 | 362 | 355 | 361 | 268,000 | 3,438.10 |
| 1985-10-23 | 359 | 361 | 358 | 360 | 196,000 | 3,428.57 |
| 1985-10-22 | 362 | 362 | 359 | 360 | 101,000 | 3,428.57 |
| 1985-10-21 | 360 | 364 | 356 | 364 | 113,000 | 3,466.67 |
| 1985-10-19 | 359 | 360 | 355 | 360 | 92,000 | 3,428.57 |
| 1985-10-18 | 355 | 364 | 355 | 363 | 221,000 | 3,457.14 |
| 1985-10-17 | 355 | 356 | 353 | 355 | 258,000 | 3,380.95 |
| 1985-10-16 | 349 | 355 | 348 | 350 | 140,000 | 3,333.33 |
| 1985-10-15 | 350 | 351 | 348 | 348 | 123,000 | 3,314.29 |
| 1985-10-14 | 348 | 359 | 347 | 349 | 113,000 | 3,323.81 |
| 1985-10-11 | 343 | 348 | 343 | 348 | 101,000 | 3,314.29 |
| 1985-10-09 | 345 | 345 | 343 | 344 | 123,000 | 3,276.19 |
| 1985-10-08 | 350 | 350 | 343 | 343 | 229,000 | 3,266.67 |
| 1985-10-07 | 345 | 345 | 342 | 345 | 116,000 | 3,285.71 |
| 1985-10-05 | 344 | 350 | 344 | 344 | 129,000 | 3,276.19 |
| 1985-10-04 | 345 | 347 | 343 | 343 | 146,000 | 3,266.67 |
| 1985-10-03 | 349 | 349 | 345 | 345 | 135,000 | 3,285.71 |
| 1985-10-02 | 347 | 352 | 345 | 348 | 105,000 | 3,314.29 |
| 1985-10-01 | 345 | 350 | 345 | 350 | 163,000 | 3,333.33 |
| 1985-09-30 | 346 | 349 | 345 | 345 | 75,000 | 3,285.71 |
| 1985-09-28 | 345 | 350 | 345 | 347 | 58,000 | 3,304.76 |
| 1985-09-27 | 350 | 355 | 341 | 345 | 247,000 | 3,285.71 |
| 1985-09-26 | 370 | 370 | 351 | 359 | 144,000 | 3,419.05 |
| 1985-09-25 | 366 | 366 | 352 | 355 | 94,000 | 3,380.95 |
| 1985-09-24 | 368 | 369 | 360 | 360 | 82,000 | 3,428.57 |
| 1985-09-21 | 362 | 370 | 360 | 370 | 182,000 | 3,523.81 |
| 1985-09-20 | 354 | 357 | 351 | 352 | 167,000 | 3,352.38 |
| 1985-09-19 | 358 | 358 | 348 | 350 | 324,000 | 3,333.33 |
| 1985-09-18 | 357 | 363 | 356 | 358 | 109,000 | 3,409.52 |
| 1985-09-17 | 358 | 365 | 356 | 358 | 77,000 | 3,409.52 |
| 1985-09-13 | 355 | 364 | 355 | 356 | 144,000 | 3,390.48 |
| 1985-09-12 | 369 | 370 | 360 | 361 | 214,000 | 3,438.10 |
| 1985-09-11 | 360 | 370 | 358 | 370 | 123,000 | 3,523.81 |
| 1985-09-10 | 369 | 370 | 360 | 360 | 141,000 | 3,428.57 |
| 1985-09-09 | 370 | 370 | 361 | 365 | 54,000 | 3,476.19 |
| 1985-09-07 | 370 | 372 | 370 | 370 | 75,000 | 3,523.81 |
| 1985-09-06 | 373 | 374 | 368 | 368 | 134,000 | 3,504.76 |
| 1985-09-05 | 379 | 379 | 370 | 375 | 159,000 | 3,571.43 |
| 1985-09-04 | 379 | 380 | 376 | 376 | 374,000 | 3,580.95 |
| 1985-09-03 | 372 | 383 | 370 | 373 | 520,000 | 3,552.38 |
| 1985-09-02 | 365 | 373 | 364 | 370 | 195,000 | 3,523.81 |
| 1985-08-31 | 358 | 365 | 358 | 364 | 64,000 | 3,466.67 |
| 1985-08-30 | 354 | 359 | 354 | 358 | 73,000 | 3,409.52 |
| 1985-08-29 | 353 | 355 | 350 | 355 | 113,000 | 3,380.95 |
| 1985-08-28 | 353 | 355 | 350 | 353 | 198,000 | 3,361.90 |
| 1985-08-27 | 356 | 356 | 351 | 354 | 74,000 | 3,371.43 |
| 1985-08-26 | 354 | 357 | 349 | 351 | 127,000 | 3,342.86 |
| 1985-08-24 | 350 | 351 | 347 | 349 | 61,000 | 3,323.81 |
| 1985-08-23 | 348 | 348 | 346 | 347 | 108,000 | 3,304.76 |
| 1985-08-22 | 346 | 350 | 346 | 348 | 79,000 | 3,314.29 |
| 1985-08-21 | 346 | 346 | 345 | 345 | 40,000 | 3,285.71 |
| 1985-08-20 | 350 | 350 | 345 | 345 | 82,000 | 3,285.71 |
| 1985-08-19 | 347 | 348 | 345 | 345 | 98,000 | 3,285.71 |
| 1985-08-17 | 347 | 350 | 347 | 350 | 40,000 | 3,333.33 |
| 1985-08-16 | 346 | 350 | 346 | 347 | 55,000 | 3,304.76 |
| 1985-08-15 | 350 | 351 | 346 | 346 | 132,000 | 3,295.24 |
| 1985-08-14 | 352 | 353 | 351 | 351 | 70,000 | 3,342.86 |
| 1985-08-13 | 355 | 355 | 352 | 352 | 50,000 | 3,352.38 |
| 1985-08-12 | 357 | 362 | 353 | 355 | 34,000 | 3,380.95 |
| 1985-08-09 | 354 | 355 | 352 | 352 | 44,000 | 3,352.38 |
| 1985-08-08 | 351 | 358 | 351 | 351 | 82,000 | 3,342.86 |
| 1985-08-07 | 353 | 358 | 350 | 351 | 85,000 | 3,342.86 |
| 1985-08-06 | 347 | 359 | 347 | 358 | 67,000 | 3,409.52 |
| 1985-08-05 | 353 | 355 | 345 | 350 | 222,000 | 3,333.33 |
| 1985-08-03 | 353 | 355 | 352 | 355 | 89,000 | 3,380.95 |
| 1985-08-02 | 356 | 360 | 351 | 353 | 612,000 | 3,361.90 |
| 1985-08-01 | 353 | 362 | 353 | 360 | 174,000 | 3,428.57 |
| 1985-07-31 | 351 | 355 | 350 | 350 | 88,000 | 3,333.33 |
| 1985-07-30 | 351 | 353 | 350 | 350 | 105,000 | 3,333.33 |
| 1985-07-29 | 352 | 355 | 350 | 350 | 166,000 | 3,333.33 |
| 1985-07-27 | 352 | 360 | 351 | 352 | 78,000 | 3,352.38 |
| 1985-07-26 | 360 | 360 | 350 | 351 | 219,000 | 3,342.86 |
| 1985-07-25 | 361 | 362 | 360 | 360 | 94,000 | 3,428.57 |
| 1985-07-24 | 360 | 365 | 360 | 360 | 265,000 | 3,428.57 |
| 1985-07-23 | 365 | 370 | 365 | 365 | 201,000 | 3,476.19 |
| 1985-07-22 | 366 | 370 | 366 | 370 | 52,000 | 3,523.81 |
| 1985-07-20 | 368 | 369 | 365 | 365 | 86,000 | 3,476.19 |
| 1985-07-19 | 368 | 370 | 368 | 368 | 108,000 | 3,504.76 |
| 1985-07-18 | 369 | 374 | 368 | 368 | 132,000 | 3,504.76 |
| 1985-07-17 | 374 | 375 | 368 | 369 | 176,000 | 3,514.29 |
| 1985-07-16 | 363 | 370 | 363 | 370 | 158,000 | 3,523.81 |
| 1985-07-15 | 371 | 375 | 363 | 363 | 248,000 | 3,457.14 |
| 1985-07-12 | 363 | 370 | 361 | 361 | 292,000 | 3,438.10 |
| 1985-07-11 | 375 | 380 | 360 | 368 | 454,000 | 3,504.76 |
| 1985-07-10 | 377 | 383 | 376 | 376 | 179,000 | 3,580.95 |
| 1985-07-09 | 385 | 390 | 380 | 380 | 132,000 | 3,619.05 |
| 1985-07-08 | 389 | 389 | 385 | 385 | 51,000 | 3,666.67 |
| 1985-07-06 | 380 | 385 | 380 | 385 | 102,000 | 3,666.67 |
| 1985-07-05 | 392 | 392 | 385 | 390 | 164,000 | 3,714.29 |
| 1985-07-04 | 396 | 406 | 391 | 391 | 631,000 | 3,723.81 |
| 1985-07-03 | 392 | 405 | 388 | 394 | 953,000 | 3,752.38 |
| 1985-07-02 | 385 | 395 | 382 | 388 | 257,000 | 3,695.24 |
| 1985-07-01 | 377 | 377 | 372 | 377 | 199,000 | 3,590.48 |
| 1985-06-29 | 375 | 377 | 372 | 372 | 64,000 | 3,542.86 |
| 1985-06-28 | 372 | 376 | 371 | 376 | 174,000 | 3,580.95 |
| 1985-06-27 | 378 | 378 | 375 | 377 | 163,000 | 3,590.48 |
| 1985-06-26 | 385 | 385 | 375 | 379 | 218,000 | 3,609.52 |
| 1985-06-25 | 376 | 380 | 372 | 380 | 249,000 | 3,619.05 |
| 1985-06-24 | 375 | 375 | 373 | 375 | 62,000 | 3,571.43 |
| 1985-06-22 | 370 | 375 | 370 | 372 | 76,000 | 3,542.86 |
| 1985-06-21 | 365 | 373 | 365 | 373 | 105,000 | 3,552.38 |
| 1985-06-20 | 363 | 365 | 360 | 360 | 437,000 | 3,428.57 |
| 1985-06-19 | 372 | 374 | 369 | 370 | 466,000 | 3,523.81 |
| 1985-06-18 | 373 | 377 | 372 | 372 | 174,000 | 3,542.86 |
| 1985-06-17 | 373 | 378 | 372 | 373 | 97,000 | 3,552.38 |
| 1985-06-15 | 376 | 378 | 372 | 373 | 123,000 | 3,552.38 |
| 1985-06-14 | 377 | 380 | 377 | 379 | 204,000 | 3,609.52 |
| 1985-06-13 | 377 | 380 | 377 | 379 | 184,000 | 3,609.52 |
| 1985-06-12 | 377 | 382 | 371 | 374 | 253,000 | 3,561.90 |
| 1985-06-11 | 370 | 380 | 369 | 380 | 389,000 | 3,619.05 |
| 1985-06-10 | 370 | 371 | 370 | 371 | 208,000 | 3,533.33 |
| 1985-06-07 | 369 | 375 | 368 | 371 | 114,000 | 3,533.33 |
| 1985-06-06 | 365 | 368 | 362 | 363 | 607,000 | 3,457.14 |
| 1985-06-05 | 369 | 370 | 366 | 366 | 484,000 | 3,485.71 |
| 1985-06-04 | 371 | 375 | 370 | 375 | 113,000 | 3,571.43 |
| 1985-06-03 | 378 | 380 | 368 | 368 | 184,000 | 3,504.76 |
| 1985-06-01 | 377 | 380 | 376 | 376 | 209,000 | 3,580.95 |
| 1985-05-31 | 380 | 384 | 376 | 380 | 319,000 | 3,619.05 |
| 1985-05-30 | 383 | 383 | 380 | 380 | 352,000 | 3,619.05 |
| 1985-05-29 | 386 | 390 | 383 | 383 | 265,000 | 3,647.62 |
| 1985-05-28 | 392 | 394 | 388 | 389 | 363,000 | 3,704.76 |
| 1985-05-27 | 393 | 393 | 390 | 392 | 116,000 | 3,733.33 |
| 1985-05-25 | 386 | 393 | 383 | 393 | 155,000 | 3,742.86 |
| 1985-05-24 | 390 | 392 | 388 | 389 | 86,000 | 3,704.76 |
| 1985-05-23 | 392 | 392 | 388 | 388 | 111,000 | 3,695.24 |
| 1985-05-22 | 388 | 393 | 386 | 391 | 226,000 | 3,723.81 |
| 1985-05-21 | 386 | 395 | 386 | 393 | 130,000 | 3,742.86 |
| 1985-05-20 | 382 | 388 | 381 | 384 | 138,000 | 3,657.14 |
| 1985-05-18 | 380 | 382 | 380 | 381 | 160,000 | 3,628.57 |
| 1985-05-17 | 381 | 383 | 375 | 383 | 406,000 | 3,647.62 |
| 1985-05-16 | 384 | 387 | 383 | 386 | 176,000 | 3,676.19 |
| 1985-05-15 | 390 | 391 | 386 | 388 | 597,000 | 3,695.24 |
| 1985-05-14 | 395 | 396 | 392 | 393 | 225,000 | 3,742.86 |
| 1985-05-13 | 400 | 403 | 396 | 396 | 155,000 | 3,771.43 |
| 1985-05-10 | 400 | 405 | 398 | 400 | 219,000 | 3,809.52 |
| 1985-05-09 | 401 | 405 | 400 | 400 | 109,000 | 3,809.52 |
| 1985-05-08 | 399 | 405 | 398 | 405 | 121,000 | 3,857.14 |
| 1985-05-07 | 401 | 401 | 398 | 398 | 100,000 | 3,790.48 |
| 1985-05-04 | 398 | 400 | 398 | 398 | 153,000 | 3,790.48 |
| 1985-05-02 | 404 | 406 | 400 | 401 | 496,000 | 3,819.05 |
| 1985-05-01 | 400 | 410 | 400 | 409 | 447,000 | 3,895.24 |
| 1985-04-30 | 400 | 405 | 398 | 399 | 308,000 | 3,800 |
| 1985-04-27 | 394 | 407 | 393 | 400 | 395,000 | 3,809.52 |
| 1985-04-26 | 391 | 395 | 391 | 393 | 912,000 | 3,742.86 |
| 1985-04-25 | 391 | 391 | 390 | 390 | 233,000 | 3,714.29 |
| 1985-04-24 | 392 | 395 | 390 | 391 | 210,000 | 3,723.81 |
| 1985-04-23 | 389 | 395 | 388 | 392 | 195,000 | 3,733.33 |
| 1985-04-22 | 395 | 395 | 391 | 391 | 167,000 | 3,723.81 |
| 1985-04-20 | 386 | 391 | 385 | 389 | 495,000 | 3,704.76 |
| 1985-04-19 | 392 | 394 | 386 | 389 | 202,000 | 3,704.76 |
| 1985-04-18 | 393 | 400 | 391 | 392 | 224,000 | 3,733.33 |
| 1985-04-17 | 395 | 398 | 395 | 395 | 275,000 | 3,761.90 |
| 1985-04-16 | 400 | 405 | 396 | 398 | 366,000 | 3,790.48 |
| 1985-04-15 | 402 | 405 | 402 | 403 | 120,000 | 3,838.10 |
| 1985-04-12 | 403 | 409 | 401 | 401 | 449,000 | 3,819.05 |
| 1985-04-11 | 404 | 408 | 403 | 405 | 394,000 | 3,857.14 |
| 1985-04-10 | 415 | 415 | 403 | 405 | 1,864,000 | 3,857.14 |
| 1985-04-09 | 415 | 416 | 415 | 415 | 181,000 | 3,952.38 |
| 1985-04-08 | 420 | 420 | 415 | 416 | 129,000 | 3,961.90 |
| 1985-04-06 | 416 | 420 | 416 | 420 | 73,000 | 4,000 |
| 1985-04-05 | 420 | 420 | 416 | 420 | 171,000 | 4,000 |
| 1985-04-04 | 429 | 430 | 420 | 420 | 623,000 | 4,000 |
| 1985-04-03 | 401 | 435 | 401 | 429 | 1,103,000 | 4,085.71 |
| 1985-04-02 | 400 | 402 | 400 | 400 | 725,000 | 3,809.52 |
| 1985-04-01 | 404 | 404 | 400 | 400 | 832,000 | 3,809.52 |
| 1985-03-30 | 402 | 404 | 401 | 402 | 193,000 | 3,828.57 |
| 1985-03-29 | 401 | 402 | 400 | 401 | 129,000 | 3,819.05 |
| 1985-03-28 | 404 | 406 | 401 | 404 | 278,000 | 3,847.62 |
| 1985-03-27 | 402 | 408 | 401 | 406 | 345,000 | 3,866.67 |
| 1985-03-26 | 405 | 405 | 401 | 402 | 323,000 | 3,828.57 |
| 1985-03-25 | 408 | 408 | 405 | 406 | 234,000 | 3,866.67 |
| 1985-03-23 | 403 | 408 | 403 | 408 | 85,000 | 3,885.71 |
| 1985-03-22 | 407 | 408 | 402 | 402 | 474,000 | 3,828.57 |
| 1985-03-20 | 409 | 410 | 407 | 408 | 216,000 | 3,885.71 |
| 1985-03-19 | 412 | 412 | 409 | 410 | 374,000 | 3,904.76 |
| 1985-03-18 | 415 | 415 | 411 | 412 | 184,000 | 3,923.81 |
| 1985-03-16 | 407 | 415 | 407 | 410 | 266,000 | 3,904.76 |
| 1985-03-15 | 409 | 409 | 405 | 406 | 272,000 | 3,866.67 |
| 1985-03-14 | 410 | 412 | 408 | 409 | 391,000 | 3,895.24 |
| 1985-03-13 | 410 | 410 | 407 | 410 | 323,000 | 3,904.76 |
| 1985-03-12 | 404 | 407 | 403 | 407 | 210,000 | 3,876.19 |
| 1985-03-11 | 401 | 410 | 401 | 404 | 235,000 | 3,847.62 |
| 1985-03-08 | 410 | 412 | 408 | 410 | 183,000 | 3,904.76 |
| 1985-03-07 | 410 | 412 | 410 | 411 | 152,000 | 3,914.29 |
| 1985-03-06 | 411 | 415 | 411 | 415 | 206,000 | 3,952.38 |
| 1985-03-05 | 416 | 417 | 410 | 411 | 376,000 | 3,914.29 |
| 1985-03-04 | 419 | 423 | 416 | 417 | 245,000 | 3,971.43 |
| 1985-03-02 | 416 | 420 | 416 | 419 | 141,000 | 3,990.48 |
| 1985-03-01 | 415 | 420 | 414 | 416 | 212,000 | 3,961.90 |
| 1985-02-28 | 419 | 422 | 418 | 418 | 281,000 | 3,980.95 |
| 1985-02-27 | 420 | 423 | 418 | 420 | 159,000 | 4,000 |
| 1985-02-26 | 428 | 428 | 418 | 418 | 370,000 | 3,980.95 |
| 1985-02-25 | 433 | 433 | 425 | 426 | 117,000 | 4,057.14 |
| 1985-02-23 | 425 | 430 | 425 | 425 | 68,000 | 4,047.62 |
| 1985-02-22 | 425 | 430 | 424 | 426 | 160,000 | 4,057.14 |
| 1985-02-21 | 430 | 431 | 425 | 425 | 145,000 | 4,047.62 |
| 1985-02-20 | 437 | 437 | 426 | 427 | 268,000 | 4,066.67 |
| 1985-02-19 | 425 | 438 | 425 | 433 | 402,000 | 4,123.81 |
| 1985-02-18 | 421 | 430 | 421 | 425 | 115,000 | 4,047.62 |
| 1985-02-16 | 420 | 423 | 417 | 423 | 285,000 | 4,028.57 |
| 1985-02-15 | 420 | 420 | 415 | 420 | 536,000 | 4,000 |
| 1985-02-14 | 420 | 423 | 418 | 420 | 250,000 | 4,000 |
| 1985-02-13 | 423 | 423 | 420 | 421 | 206,000 | 4,009.52 |
| 1985-02-12 | 430 | 430 | 423 | 423 | 283,000 | 4,028.57 |
| 1985-02-08 | 421 | 425 | 420 | 425 | 326,000 | 4,047.62 |
| 1985-02-07 | 421 | 421 | 418 | 420 | 212,000 | 4,000 |
| 1985-02-06 | 423 | 423 | 418 | 418 | 191,000 | 3,980.95 |
| 1985-02-05 | 421 | 425 | 420 | 421 | 326,000 | 4,009.52 |
| 1985-02-04 | 428 | 428 | 425 | 425 | 149,000 | 4,047.62 |
| 1985-02-02 | 422 | 428 | 422 | 428 | 78,000 | 4,076.19 |
| 1985-02-01 | 426 | 427 | 421 | 421 | 252,000 | 4,009.52 |
| 1985-01-31 | 430 | 430 | 425 | 426 | 315,000 | 4,057.14 |
| 1985-01-30 | 430 | 430 | 425 | 425 | 305,000 | 4,047.62 |
| 1985-01-29 | 428 | 430 | 427 | 428 | 216,000 | 4,076.19 |
| 1985-01-28 | 428 | 432 | 426 | 432 | 126,000 | 4,114.29 |
| 1985-01-26 | 432 | 436 | 428 | 436 | 134,000 | 4,152.38 |
| 1985-01-25 | 432 | 440 | 431 | 436 | 160,000 | 4,152.38 |
| 1985-01-24 | 441 | 445 | 437 | 437 | 210,000 | 4,161.90 |
| 1985-01-23 | 445 | 449 | 435 | 436 | 247,000 | 4,152.38 |
| 1985-01-22 | 462 | 462 | 450 | 450 | 378,000 | 4,285.71 |
| 1985-01-21 | 462 | 467 | 454 | 460 | 1,394,000 | 4,380.95 |
| 1985-01-19 | 458 | 463 | 454 | 460 | 1,452,000 | 4,380.95 |
| 1985-01-18 | 429 | 460 | 429 | 453 | 1,988,000 | 4,314.29 |
| 1985-01-17 | 429 | 435 | 427 | 429 | 243,000 | 4,085.71 |
| 1985-01-16 | 422 | 429 | 419 | 429 | 519,000 | 4,085.71 |
| 1985-01-14 | 429 | 429 | 418 | 419 | 592,000 | 3,990.48 |
| 1985-01-11 | 425 | 430 | 425 | 428 | 688,000 | 4,076.19 |
| 1985-01-10 | 423 | 425 | 423 | 424 | 380,000 | 4,038.10 |
| 1985-01-09 | 425 | 426 | 420 | 423 | 239,000 | 4,028.57 |
| 1985-01-08 | 430 | 430 | 425 | 425 | 262,000 | 4,047.62 |
| 1985-01-07 | 434 | 434 | 425 | 425 | 96,000 | 4,047.62 |
| 1985-01-05 | 435 | 435 | 430 | 432 | 193,000 | 4,114.29 |
| 1985-01-04 | 423 | 430 | 419 | 430 | 166,000 | 4,095.24 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株