6850 (株)チノー 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 | 960 | 975 | 950 | 975 | 32,000 | 4,028.93 |
| 1985-12-27 | 959 | 970 | 951 | 970 | 36,000 | 4,008.26 |
| 1985-12-26 | 960 | 960 | 960 | 960 | 51,000 | 3,966.94 |
| 1985-12-25 | 975 | 975 | 960 | 970 | 39,000 | 4,008.26 |
| 1985-12-24 | 985 | 990 | 965 | 980 | 39,000 | 4,049.59 |
| 1985-12-23 | 960 | 990 | 960 | 990 | 97,000 | 4,090.91 |
| 1985-12-20 | 980 | 980 | 970 | 980 | 49,000 | 4,049.59 |
| 1985-12-19 | 990 | 995 | 980 | 980 | 54,000 | 4,049.59 |
| 1985-12-18 | 998 | 998 | 990 | 990 | 13,000 | 4,090.91 |
| 1985-12-17 | 1,000 | 1,000 | 980 | 1,000 | 29,000 | 4,132.23 |
| 1985-12-16 | 1,030 | 1,030 | 1,000 | 1,000 | 70,000 | 4,132.23 |
| 1985-12-13 | 1,020 | 1,030 | 1,010 | 1,030 | 121,000 | 4,256.20 |
| 1985-12-12 | 1,030 | 1,050 | 1,010 | 1,040 | 499,000 | 4,297.52 |
| 1985-12-11 | 1,000 | 1,030 | 986 | 1,010 | 204,000 | 4,173.55 |
| 1985-12-10 | 1,020 | 1,020 | 991 | 1,020 | 293,000 | 4,214.88 |
| 1985-12-09 | 980 | 1,030 | 980 | 1,020 | 269,000 | 4,214.88 |
| 1985-12-07 | 999 | 1,000 | 989 | 990 | 87,000 | 4,090.91 |
| 1985-12-06 | 980 | 1,020 | 975 | 1,000 | 623,000 | 4,132.23 |
| 1985-12-05 | 950 | 975 | 945 | 975 | 181,000 | 4,028.93 |
| 1985-12-04 | 925 | 945 | 925 | 945 | 66,000 | 3,904.96 |
| 1985-12-03 | 940 | 940 | 925 | 925 | 13,000 | 3,822.31 |
| 1985-12-02 | 958 | 958 | 942 | 942 | 12,000 | 3,892.56 |
| 1985-11-30 | 939 | 959 | 939 | 959 | 22,000 | 3,962.81 |
| 1985-11-29 | 950 | 950 | 942 | 949 | 41,000 | 3,921.49 |
| 1985-11-28 | 959 | 964 | 950 | 951 | 96,000 | 3,929.75 |
| 1985-11-27 | 940 | 960 | 930 | 960 | 142,000 | 3,966.94 |
| 1985-11-26 | 942 | 943 | 920 | 930 | 54,000 | 3,842.98 |
| 1985-11-25 | 964 | 965 | 941 | 942 | 83,000 | 3,892.56 |
| 1985-11-22 | 949 | 978 | 940 | 949 | 473,000 | 3,921.49 |
| 1985-11-21 | 960 | 960 | 930 | 930 | 177,000 | 3,842.98 |
| 1985-11-20 | 930 | 961 | 930 | 953 | 611,000 | 3,938.02 |
| 1985-11-19 | 929 | 931 | 905 | 930 | 298,000 | 3,842.98 |
| 1985-11-18 | 890 | 932 | 890 | 924 | 191,000 | 3,818.18 |
| 1985-11-16 | 880 | 890 | 880 | 890 | 55,000 | 3,677.69 |
| 1985-11-15 | 846 | 875 | 846 | 875 | 7,000 | 3,615.70 |
| 1985-11-14 | 875 | 875 | 839 | 839 | 15,000 | 3,466.94 |
| 1985-11-13 | 879 | 885 | 879 | 885 | 40,000 | 3,657.02 |
| 1985-11-12 | 880 | 885 | 875 | 885 | 40,000 | 3,657.02 |
| 1985-11-11 | 884 | 884 | 875 | 883 | 20,000 | 3,648.76 |
| 1985-11-08 | 889 | 898 | 870 | 894 | 135,000 | 3,694.21 |
| 1985-11-07 | 861 | 874 | 860 | 869 | 153,000 | 3,590.91 |
| 1985-11-06 | 817 | 845 | 817 | 845 | 24,000 | 3,491.74 |
| 1985-11-01 | 831 | 831 | 816 | 816 | 13,000 | 3,371.90 |
| 1985-10-31 | 840 | 845 | 831 | 831 | 20,000 | 3,433.88 |
| 1985-10-30 | 838 | 838 | 832 | 838 | 16,000 | 3,462.81 |
| 1985-10-29 | 850 | 850 | 820 | 840 | 29,000 | 3,471.07 |
| 1985-10-28 | 810 | 845 | 810 | 845 | 116,000 | 3,491.74 |
| 1985-10-26 | 802 | 810 | 801 | 810 | 11,000 | 3,347.11 |
| 1985-10-25 | 820 | 835 | 815 | 816 | 93,000 | 3,371.90 |
| 1985-10-24 | 810 | 810 | 801 | 810 | 16,000 | 3,347.11 |
| 1985-10-23 | 786 | 800 | 786 | 800 | 5,000 | 3,305.79 |
| 1985-10-21 | 775 | 775 | 775 | 775 | 9,000 | 3,202.48 |
| 1985-10-18 | 800 | 815 | 785 | 815 | 24,000 | 3,367.77 |
| 1985-10-17 | 810 | 824 | 808 | 810 | 54,000 | 3,347.11 |
| 1985-10-16 | 800 | 800 | 795 | 800 | 7,000 | 3,305.79 |
| 1985-10-15 | 765 | 765 | 765 | 765 | 6,000 | 3,161.16 |
| 1985-10-14 | 809 | 809 | 809 | 809 | 2,000 | 3,342.98 |
| 1985-10-11 | 803 | 809 | 803 | 804 | 19,000 | 3,322.31 |
| 1985-10-09 | 800 | 810 | 800 | 810 | 15,000 | 3,347.11 |
| 1985-10-08 | 800 | 810 | 800 | 810 | 12,000 | 3,347.11 |
| 1985-10-07 | 780 | 780 | 780 | 780 | 1,000 | 3,223.14 |
| 1985-10-05 | 755 | 755 | 755 | 755 | 2,000 | 3,119.83 |
| 1985-10-04 | 746 | 765 | 746 | 765 | 4,000 | 3,161.16 |
| 1985-10-03 | 780 | 780 | 745 | 745 | 21,000 | 3,078.51 |
| 1985-10-02 | 770 | 770 | 770 | 770 | 37,000 | 3,181.82 |
| 1985-10-01 | 745 | 770 | 740 | 761 | 27,000 | 3,144.63 |
| 1985-09-30 | 741 | 760 | 741 | 745 | 7,000 | 3,078.51 |
| 1985-09-28 | 765 | 765 | 734 | 734 | 20,000 | 3,033.06 |
| 1985-09-27 | 780 | 780 | 765 | 765 | 24,000 | 3,161.16 |
| 1985-09-26 | 765 | 770 | 765 | 770 | 5,000 | 3,181.82 |
| 1985-09-25 | 785 | 790 | 785 | 790 | 20,000 | 3,264.46 |
| 1985-09-24 | 790 | 790 | 790 | 790 | 9,000 | 3,264.46 |
| 1985-09-21 | 797 | 800 | 790 | 800 | 48,000 | 3,305.79 |
| 1985-09-20 | 785 | 800 | 785 | 800 | 40,000 | 3,305.79 |
| 1985-09-19 | 780 | 781 | 780 | 781 | 8,000 | 3,227.27 |
| 1985-09-18 | 788 | 789 | 780 | 781 | 17,000 | 3,227.27 |
| 1985-09-17 | 810 | 810 | 794 | 798 | 25,000 | 3,297.52 |
| 1985-09-13 | 802 | 810 | 802 | 810 | 9,000 | 3,347.11 |
| 1985-09-12 | 810 | 810 | 800 | 800 | 4,000 | 3,305.79 |
| 1985-09-11 | 801 | 820 | 800 | 820 | 52,000 | 3,388.43 |
| 1985-09-10 | 790 | 810 | 790 | 801 | 33,000 | 3,309.92 |
| 1985-09-09 | 760 | 800 | 752 | 800 | 71,000 | 3,305.79 |
| 1985-09-07 | 760 | 760 | 756 | 760 | 113,000 | 3,140.50 |
| 1985-09-06 | 800 | 800 | 790 | 790 | 4,000 | 3,264.46 |
| 1985-09-05 | 756 | 809 | 756 | 809 | 35,000 | 3,342.98 |
| 1985-09-04 | 775 | 775 | 750 | 756 | 37,000 | 3,123.97 |
| 1985-09-03 | 781 | 790 | 780 | 780 | 5,000 | 3,223.14 |
| 1985-09-02 | 795 | 795 | 775 | 775 | 11,000 | 3,202.48 |
| 1985-08-31 | 780 | 799 | 780 | 799 | 10,000 | 3,301.65 |
| 1985-08-30 | 775 | 791 | 775 | 791 | 20,000 | 3,268.59 |
| 1985-08-29 | 775 | 780 | 775 | 778 | 10,000 | 3,214.88 |
| 1985-08-28 | 791 | 792 | 790 | 790 | 12,000 | 3,264.46 |
| 1985-08-27 | 799 | 799 | 790 | 790 | 3,000 | 3,264.46 |
| 1985-08-26 | 810 | 810 | 805 | 805 | 11,000 | 3,326.45 |
| 1985-08-24 | 810 | 813 | 810 | 810 | 13,000 | 3,347.11 |
| 1985-08-23 | 805 | 810 | 805 | 810 | 24,000 | 3,347.11 |
| 1985-08-22 | 805 | 805 | 805 | 805 | 4,000 | 3,326.45 |
| 1985-08-21 | 805 | 805 | 805 | 805 | 11,000 | 3,326.45 |
| 1985-08-19 | 810 | 810 | 805 | 805 | 7,000 | 3,326.45 |
| 1985-08-17 | 805 | 814 | 805 | 814 | 3,000 | 3,363.64 |
| 1985-08-16 | 806 | 806 | 805 | 805 | 2,000 | 3,326.45 |
| 1985-08-15 | 805 | 815 | 798 | 815 | 10,000 | 3,367.77 |
| 1985-08-14 | 790 | 815 | 780 | 815 | 15,000 | 3,367.77 |
| 1985-08-13 | 790 | 790 | 790 | 790 | 19,000 | 3,264.46 |
| 1985-08-12 | 800 | 800 | 798 | 799 | 24,000 | 3,301.65 |
| 1985-08-09 | 815 | 815 | 800 | 810 | 40,000 | 3,347.11 |
| 1985-08-08 | 830 | 830 | 820 | 820 | 9,000 | 3,388.43 |
| 1985-08-07 | 825 | 838 | 818 | 830 | 95,000 | 3,429.75 |
| 1985-08-06 | 799 | 840 | 798 | 838 | 60,000 | 3,462.81 |
| 1985-08-05 | 772 | 790 | 772 | 790 | 51,000 | 3,264.46 |
| 1985-08-03 | 777 | 777 | 770 | 772 | 17,000 | 3,190.08 |
| 1985-08-02 | 790 | 790 | 775 | 776 | 56,000 | 3,206.61 |
| 1985-08-01 | 740 | 793 | 739 | 780 | 46,000 | 3,223.14 |
| 1985-07-31 | 706 | 737 | 706 | 730 | 113,000 | 3,016.53 |
| 1985-07-30 | 695 | 706 | 691 | 706 | 92,000 | 2,917.36 |
| 1985-07-29 | 750 | 760 | 730 | 730 | 126,000 | 3,016.53 |
| 1985-07-27 | 783 | 783 | 755 | 770 | 37,000 | 3,181.82 |
| 1985-07-26 | 760 | 781 | 760 | 781 | 19,000 | 3,227.27 |
| 1985-07-25 | 819 | 819 | 800 | 800 | 47,000 | 3,305.79 |
| 1985-07-24 | 820 | 821 | 820 | 821 | 31,000 | 3,392.56 |
| 1985-07-23 | 821 | 821 | 820 | 820 | 40,000 | 3,388.43 |
| 1985-07-22 | 849 | 849 | 841 | 841 | 22,000 | 3,475.21 |
| 1985-07-20 | 860 | 860 | 850 | 850 | 23,000 | 3,512.40 |
| 1985-07-19 | 855 | 865 | 853 | 865 | 36,000 | 3,574.38 |
| 1985-07-18 | 856 | 867 | 855 | 855 | 8,000 | 3,533.06 |
| 1985-07-17 | 851 | 860 | 850 | 850 | 37,000 | 3,512.40 |
| 1985-07-16 | 840 | 850 | 840 | 841 | 48,000 | 3,475.21 |
| 1985-07-15 | 855 | 863 | 840 | 840 | 50,000 | 3,471.07 |
| 1985-07-12 | 855 | 855 | 850 | 850 | 47,000 | 3,512.40 |
| 1985-07-11 | 854 | 861 | 850 | 861 | 51,000 | 3,557.85 |
| 1985-07-10 | 880 | 880 | 850 | 850 | 60,000 | 3,512.40 |
| 1985-07-09 | 890 | 890 | 880 | 890 | 38,000 | 3,677.69 |
| 1985-07-08 | 900 | 900 | 896 | 896 | 24,000 | 3,702.48 |
| 1985-07-06 | 896 | 900 | 896 | 900 | 8,000 | 3,719.01 |
| 1985-07-05 | 898 | 898 | 898 | 898 | 3,000 | 3,710.74 |
| 1985-07-04 | 896 | 900 | 896 | 896 | 13,000 | 3,702.48 |
| 1985-07-03 | 896 | 910 | 896 | 896 | 41,000 | 3,702.48 |
| 1985-07-02 | 885 | 896 | 885 | 895 | 6,000 | 3,698.35 |
| 1985-07-01 | 881 | 881 | 881 | 881 | 18,000 | 3,640.50 |
| 1985-06-28 | 910 | 919 | 910 | 919 | 32,000 | 3,797.52 |
| 1985-06-27 | 910 | 910 | 886 | 886 | 18,000 | 3,661.16 |
| 1985-06-26 | 900 | 920 | 900 | 920 | 54,000 | 3,801.65 |
| 1985-06-25 | 900 | 910 | 895 | 910 | 49,000 | 3,760.33 |
| 1985-06-24 | 889 | 900 | 889 | 895 | 30,000 | 3,698.35 |
| 1985-06-22 | 871 | 884 | 871 | 884 | 27,000 | 3,652.89 |
| 1985-06-21 | 870 | 870 | 865 | 865 | 50,000 | 3,574.38 |
| 1985-06-20 | 885 | 885 | 860 | 861 | 49,000 | 3,557.85 |
| 1985-06-19 | 905 | 909 | 891 | 891 | 82,000 | 3,681.82 |
| 1985-06-18 | 910 | 910 | 900 | 905 | 89,000 | 3,739.67 |
| 1985-06-17 | 900 | 910 | 900 | 908 | 19,000 | 3,752.07 |
| 1985-06-15 | 890 | 890 | 890 | 890 | 4,000 | 3,677.69 |
| 1985-06-14 | 900 | 901 | 880 | 890 | 88,000 | 3,677.69 |
| 1985-06-13 | 920 | 929 | 910 | 910 | 134,000 | 3,760.33 |
| 1985-06-12 | 944 | 944 | 920 | 920 | 151,000 | 3,801.65 |
| 1985-06-11 | 920 | 949 | 920 | 943 | 282,000 | 3,896.69 |
| 1985-06-10 | 910 | 928 | 900 | 928 | 129,000 | 3,834.71 |
| 1985-06-07 | 895 | 920 | 890 | 920 | 158,000 | 3,801.65 |
| 1985-06-06 | 898 | 900 | 898 | 898 | 45,000 | 3,710.74 |
| 1985-06-05 | 851 | 900 | 850 | 892 | 86,000 | 3,685.95 |
| 1985-06-04 | 820 | 851 | 820 | 850 | 56,000 | 3,512.40 |
| 1985-06-03 | 850 | 850 | 839 | 840 | 12,000 | 3,471.07 |
| 1985-06-01 | 869 | 870 | 850 | 850 | 32,000 | 3,512.40 |
| 1985-05-31 | 871 | 880 | 870 | 871 | 34,000 | 3,599.17 |
| 1985-05-30 | 875 | 884 | 874 | 880 | 59,000 | 3,636.36 |
| 1985-05-29 | 878 | 885 | 870 | 885 | 41,000 | 3,657.02 |
| 1985-05-28 | 871 | 881 | 871 | 878 | 8,000 | 3,628.10 |
| 1985-05-27 | 899 | 900 | 865 | 866 | 25,000 | 3,578.51 |
| 1985-05-25 | 900 | 900 | 900 | 900 | 12,000 | 3,719.01 |
| 1985-05-24 | 920 | 920 | 870 | 870 | 133,000 | 3,595.04 |
| 1985-05-23 | 930 | 930 | 929 | 930 | 60,000 | 3,842.98 |
| 1985-05-22 | 937 | 940 | 930 | 940 | 171,000 | 3,884.30 |
| 1985-05-21 | 930 | 940 | 925 | 940 | 264,000 | 3,884.30 |
| 1985-05-20 | 915 | 925 | 914 | 915 | 189,000 | 3,780.99 |
| 1985-05-18 | 909 | 909 | 906 | 909 | 40,000 | 3,756.20 |
| 1985-05-17 | 900 | 905 | 890 | 902 | 42,000 | 3,727.27 |
| 1985-05-16 | 869 | 869 | 869 | 869 | 24,000 | 3,590.91 |
| 1985-05-14 | 890 | 909 | 889 | 909 | 58,000 | 3,756.20 |
| 1985-05-13 | 870 | 870 | 870 | 870 | 14,000 | 3,595.04 |
| 1985-05-10 | 909 | 909 | 870 | 870 | 49,000 | 3,595.04 |
| 1985-05-09 | 919 | 920 | 910 | 919 | 73,000 | 3,797.52 |
| 1985-05-08 | 904 | 924 | 904 | 922 | 84,000 | 3,809.92 |
| 1985-05-07 | 899 | 899 | 870 | 890 | 39,000 | 3,677.69 |
| 1985-05-04 | 889 | 889 | 879 | 889 | 30,000 | 3,673.55 |
| 1985-05-02 | 860 | 875 | 860 | 865 | 27,000 | 3,574.38 |
| 1985-05-01 | 875 | 875 | 860 | 860 | 12,000 | 3,553.72 |
| 1985-04-30 | 880 | 880 | 880 | 880 | 7,000 | 3,636.36 |
| 1985-04-27 | 880 | 885 | 880 | 885 | 8,000 | 3,657.02 |
| 1985-04-26 | 895 | 895 | 880 | 880 | 46,000 | 3,636.36 |
| 1985-04-24 | 844 | 850 | 841 | 841 | 11,000 | 3,475.21 |
| 1985-04-23 | 850 | 851 | 845 | 845 | 21,000 | 3,491.74 |
| 1985-04-22 | 870 | 870 | 850 | 850 | 36,000 | 3,512.40 |
| 1985-04-20 | 850 | 850 | 844 | 850 | 13,000 | 3,512.40 |
| 1985-04-19 | 820 | 844 | 820 | 844 | 37,000 | 3,487.60 |
| 1985-04-18 | 850 | 850 | 836 | 840 | 33,000 | 3,471.07 |
| 1985-04-17 | 850 | 850 | 839 | 848 | 23,000 | 3,504.13 |
| 1985-04-16 | 881 | 881 | 860 | 865 | 57,000 | 3,574.38 |
| 1985-04-15 | 890 | 890 | 885 | 885 | 13,000 | 3,657.02 |
| 1985-04-12 | 872 | 890 | 870 | 890 | 43,000 | 3,677.69 |
| 1985-04-11 | 880 | 881 | 880 | 880 | 14,000 | 3,636.36 |
| 1985-04-10 | 900 | 900 | 870 | 870 | 26,000 | 3,595.04 |
| 1985-04-09 | 916 | 920 | 900 | 900 | 22,000 | 3,719.01 |
| 1985-04-06 | 899 | 900 | 899 | 900 | 7,000 | 3,719.01 |
| 1985-04-05 | 930 | 934 | 900 | 900 | 62,000 | 3,719.01 |
| 1985-04-04 | 928 | 930 | 925 | 930 | 194,000 | 3,842.98 |
| 1985-04-03 | 920 | 930 | 918 | 930 | 76,000 | 3,842.98 |
| 1985-04-02 | 950 | 950 | 921 | 921 | 324,000 | 3,805.79 |
| 1985-04-01 | 923 | 940 | 922 | 940 | 27,000 | 3,884.30 |
| 1985-03-30 | 923 | 924 | 921 | 923 | 24,000 | 3,814.05 |
| 1985-03-29 | 926 | 929 | 921 | 929 | 23,000 | 3,838.84 |
| 1985-03-28 | 911 | 923 | 910 | 923 | 41,000 | 3,814.05 |
| 1985-03-27 | 911 | 920 | 910 | 910 | 153,000 | 3,760.33 |
| 1985-03-26 | 1,010 | 1,020 | 990 | 990 | 96,000 | 3,719.01 |
| 1985-03-25 | 1,000 | 1,030 | 1,000 | 1,030 | 170,000 | 3,869.27 |
| 1985-03-23 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 | 3,756.57 |
| 1985-03-22 | 1,040 | 1,050 | 1,000 | 1,000 | 181,000 | 3,756.57 |
| 1985-03-20 | 1,060 | 1,060 | 1,020 | 1,040 | 582,000 | 3,906.84 |
| 1985-03-19 | 999 | 1,040 | 991 | 1,040 | 467,000 | 3,906.84 |
| 1985-03-18 | 990 | 1,000 | 985 | 990 | 339,000 | 3,719.01 |
| 1985-03-16 | 990 | 990 | 972 | 980 | 321,000 | 3,681.44 |
| 1985-03-15 | 977 | 1,000 | 977 | 980 | 874,000 | 3,681.44 |
| 1985-03-14 | 969 | 978 | 950 | 978 | 342,000 | 3,673.93 |
| 1985-03-13 | 958 | 969 | 950 | 965 | 286,000 | 3,625.09 |
| 1985-03-12 | 951 | 959 | 930 | 931 | 115,000 | 3,497.37 |
| 1985-03-11 | 930 | 950 | 930 | 945 | 110,000 | 3,549.96 |
| 1985-03-08 | 920 | 920 | 909 | 915 | 37,000 | 3,437.27 |
| 1985-03-07 | 900 | 914 | 900 | 900 | 100,000 | 3,380.92 |
| 1985-03-06 | 909 | 909 | 890 | 909 | 54,000 | 3,414.73 |
| 1985-03-05 | 915 | 915 | 900 | 905 | 41,000 | 3,399.70 |
| 1985-03-04 | 910 | 915 | 902 | 915 | 33,000 | 3,437.27 |
| 1985-03-01 | 885 | 890 | 882 | 885 | 45,000 | 3,324.57 |
| 1985-02-28 | 890 | 890 | 875 | 880 | 78,000 | 3,305.79 |
| 1985-02-27 | 893 | 900 | 892 | 892 | 19,000 | 3,350.86 |
| 1985-02-26 | 910 | 918 | 900 | 900 | 38,000 | 3,380.92 |
| 1985-02-25 | 900 | 900 | 890 | 890 | 9,000 | 3,343.35 |
| 1985-02-23 | 891 | 900 | 890 | 890 | 15,000 | 3,343.35 |
| 1985-02-22 | 910 | 920 | 890 | 890 | 96,000 | 3,343.35 |
| 1985-02-21 | 910 | 910 | 910 | 910 | 12,000 | 3,418.48 |
| 1985-02-20 | 920 | 920 | 919 | 919 | 23,000 | 3,452.29 |
| 1985-02-19 | 925 | 925 | 910 | 920 | 47,000 | 3,456.05 |
| 1985-02-18 | 906 | 930 | 906 | 930 | 55,000 | 3,493.61 |
| 1985-02-15 | 885 | 892 | 885 | 892 | 56,000 | 3,350.86 |
| 1985-02-14 | 880 | 882 | 880 | 881 | 21,000 | 3,309.54 |
| 1985-02-13 | 880 | 880 | 879 | 880 | 46,000 | 3,305.79 |
| 1985-02-12 | 886 | 886 | 880 | 881 | 16,000 | 3,309.54 |
| 1985-02-08 | 886 | 890 | 882 | 882 | 22,000 | 3,313.30 |
| 1985-02-07 | 880 | 885 | 880 | 885 | 9,000 | 3,324.57 |
| 1985-02-06 | 885 | 885 | 870 | 870 | 31,000 | 3,268.22 |
| 1985-02-05 | 891 | 891 | 880 | 885 | 27,000 | 3,324.57 |
| 1985-02-04 | 900 | 900 | 894 | 895 | 20,000 | 3,362.13 |
| 1985-02-02 | 900 | 900 | 890 | 900 | 25,000 | 3,380.92 |
| 1985-02-01 | 900 | 900 | 900 | 900 | 21,000 | 3,380.92 |
| 1985-01-31 | 900 | 900 | 885 | 885 | 42,000 | 3,324.57 |
| 1985-01-30 | 920 | 920 | 900 | 900 | 40,000 | 3,380.92 |
| 1985-01-29 | 895 | 905 | 895 | 900 | 38,000 | 3,380.92 |
| 1985-01-28 | 906 | 915 | 885 | 885 | 42,000 | 3,324.57 |
| 1985-01-25 | 940 | 940 | 925 | 926 | 47,000 | 3,478.59 |
| 1985-01-24 | 929 | 940 | 920 | 935 | 35,000 | 3,512.40 |
| 1985-01-23 | 930 | 931 | 930 | 931 | 31,000 | 3,497.37 |
| 1985-01-22 | 960 | 962 | 945 | 955 | 117,000 | 3,587.53 |
| 1985-01-21 | 960 | 965 | 950 | 959 | 237,000 | 3,602.55 |
| 1985-01-19 | 960 | 960 | 931 | 941 | 117,000 | 3,534.94 |
| 1985-01-18 | 975 | 975 | 950 | 960 | 419,000 | 3,606.31 |
| 1985-01-17 | 940 | 969 | 930 | 969 | 720,000 | 3,640.12 |
| 1985-01-16 | 935 | 935 | 911 | 919 | 145,000 | 3,452.29 |
| 1985-01-14 | 909 | 925 | 890 | 925 | 94,000 | 3,474.83 |
| 1985-01-11 | 905 | 915 | 900 | 910 | 194,000 | 3,418.48 |
| 1985-01-10 | 880 | 890 | 879 | 890 | 128,000 | 3,343.35 |
| 1985-01-09 | 810 | 820 | 810 | 820 | 29,000 | 3,080.39 |
| 1985-01-08 | 810 | 820 | 800 | 800 | 53,000 | 3,005.26 |
| 1985-01-07 | 800 | 802 | 791 | 795 | 71,000 | 2,986.48 |
| 1985-01-05 | 788 | 788 | 788 | 788 | 71,000 | 2,960.18 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
