7224 新明和工業(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 | 618 | 620 | 615 | 615 | 47,000 | 531.26 |
| 1985-12-27 | 620 | 620 | 618 | 618 | 66,000 | 533.85 |
| 1985-12-26 | 624 | 624 | 613 | 620 | 134,000 | 535.58 |
| 1985-12-25 | 629 | 630 | 629 | 630 | 71,000 | 544.22 |
| 1985-12-24 | 620 | 630 | 619 | 619 | 47,000 | 534.72 |
| 1985-12-23 | 620 | 620 | 613 | 613 | 45,000 | 529.53 |
| 1985-12-21 | 629 | 629 | 610 | 622 | 59,000 | 537.31 |
| 1985-12-20 | 635 | 635 | 628 | 630 | 66,000 | 544.22 |
| 1985-12-19 | 633 | 636 | 628 | 635 | 127,000 | 548.54 |
| 1985-12-18 | 638 | 643 | 633 | 633 | 125,000 | 546.81 |
| 1985-12-17 | 645 | 646 | 638 | 638 | 134,000 | 551.13 |
| 1985-12-16 | 660 | 660 | 643 | 643 | 101,000 | 555.45 |
| 1985-12-13 | 652 | 660 | 643 | 660 | 109,000 | 570.13 |
| 1985-12-12 | 650 | 662 | 650 | 662 | 63,000 | 571.86 |
| 1985-12-11 | 660 | 670 | 650 | 651 | 131,000 | 562.36 |
| 1985-12-10 | 670 | 674 | 650 | 652 | 170,000 | 563.22 |
| 1985-12-09 | 665 | 675 | 665 | 675 | 18,000 | 583.09 |
| 1985-12-07 | 646 | 650 | 645 | 645 | 59,000 | 557.18 |
| 1985-12-06 | 650 | 650 | 642 | 650 | 191,000 | 561.49 |
| 1985-12-05 | 670 | 670 | 660 | 660 | 28,000 | 570.13 |
| 1985-12-04 | 675 | 675 | 670 | 670 | 25,000 | 578.77 |
| 1985-12-03 | 680 | 680 | 675 | 675 | 16,000 | 583.09 |
| 1985-12-02 | 650 | 652 | 646 | 650 | 82,000 | 561.49 |
| 1985-11-30 | 647 | 647 | 646 | 646 | 38,000 | 558.04 |
| 1985-11-29 | 645 | 657 | 645 | 647 | 41,000 | 558.90 |
| 1985-11-28 | 651 | 660 | 645 | 648 | 75,000 | 559.77 |
| 1985-11-27 | 655 | 656 | 647 | 650 | 119,000 | 561.49 |
| 1985-11-26 | 658 | 659 | 647 | 655 | 125,000 | 565.81 |
| 1985-11-25 | 675 | 675 | 653 | 660 | 113,000 | 570.13 |
| 1985-11-22 | 670 | 682 | 670 | 675 | 58,000 | 583.09 |
| 1985-11-21 | 675 | 675 | 663 | 666 | 156,000 | 575.32 |
| 1985-11-20 | 695 | 695 | 665 | 665 | 140,000 | 574.45 |
| 1985-11-19 | 691 | 691 | 681 | 685 | 78,000 | 591.73 |
| 1985-11-18 | 703 | 703 | 681 | 681 | 47,000 | 588.27 |
| 1985-11-16 | 700 | 700 | 680 | 683 | 111,000 | 590 |
| 1985-11-15 | 721 | 721 | 711 | 712 | 42,000 | 615.05 |
| 1985-11-14 | 740 | 740 | 715 | 720 | 15,000 | 621.96 |
| 1985-11-13 | 750 | 750 | 744 | 744 | 152,000 | 642.70 |
| 1985-11-12 | 740 | 770 | 740 | 760 | 196,000 | 656.52 |
| 1985-11-11 | 750 | 755 | 740 | 743 | 97,000 | 641.83 |
| 1985-11-08 | 700 | 760 | 700 | 760 | 339,000 | 656.52 |
| 1985-11-07 | 680 | 710 | 675 | 709 | 94,000 | 612.46 |
| 1985-11-06 | 685 | 698 | 685 | 688 | 18,000 | 594.32 |
| 1985-11-05 | 676 | 680 | 676 | 680 | 15,000 | 587.41 |
| 1985-11-02 | 681 | 681 | 678 | 679 | 25,000 | 586.55 |
| 1985-11-01 | 680 | 685 | 680 | 681 | 37,000 | 588.27 |
| 1985-10-31 | 683 | 683 | 680 | 682 | 67,000 | 589.14 |
| 1985-10-30 | 684 | 685 | 675 | 685 | 76,000 | 591.73 |
| 1985-10-29 | 700 | 700 | 685 | 685 | 80,000 | 591.73 |
| 1985-10-28 | 705 | 705 | 700 | 702 | 50,000 | 606.41 |
| 1985-10-26 | 697 | 700 | 694 | 700 | 11,000 | 604.69 |
| 1985-10-25 | 705 | 708 | 697 | 700 | 122,000 | 604.69 |
| 1985-10-24 | 721 | 725 | 700 | 701 | 57,000 | 605.55 |
| 1985-10-23 | 726 | 728 | 720 | 721 | 75,000 | 622.83 |
| 1985-10-22 | 731 | 731 | 726 | 727 | 31,000 | 628.01 |
| 1985-10-21 | 740 | 740 | 731 | 731 | 16,000 | 631.47 |
| 1985-10-19 | 730 | 743 | 726 | 731 | 43,000 | 631.47 |
| 1985-10-18 | 742 | 742 | 720 | 720 | 90,000 | 621.96 |
| 1985-10-17 | 749 | 749 | 745 | 746 | 16,000 | 644.42 |
| 1985-10-16 | 764 | 764 | 740 | 750 | 40,000 | 647.88 |
| 1985-10-15 | 755 | 755 | 738 | 755 | 84,000 | 652.20 |
| 1985-10-14 | 762 | 763 | 755 | 755 | 67,000 | 652.20 |
| 1985-10-11 | 765 | 765 | 760 | 763 | 72,000 | 659.11 |
| 1985-10-09 | 765 | 790 | 765 | 775 | 116,000 | 669.47 |
| 1985-10-08 | 774 | 775 | 765 | 765 | 96,000 | 660.84 |
| 1985-10-07 | 775 | 775 | 775 | 775 | 2,000 | 669.47 |
| 1985-10-05 | 783 | 784 | 775 | 784 | 14,000 | 677.25 |
| 1985-10-04 | 793 | 800 | 770 | 789 | 122,000 | 681.57 |
| 1985-10-03 | 761 | 800 | 761 | 799 | 208,000 | 690.21 |
| 1985-10-02 | 762 | 762 | 762 | 762 | 6,000 | 658.24 |
| 1985-10-01 | 775 | 790 | 762 | 790 | 86,000 | 682.43 |
| 1985-09-30 | 790 | 800 | 785 | 785 | 68,000 | 678.11 |
| 1985-09-28 | 760 | 800 | 760 | 800 | 67,000 | 691.07 |
| 1985-09-27 | 784 | 792 | 760 | 760 | 113,000 | 656.52 |
| 1985-09-26 | 800 | 820 | 782 | 782 | 1,192,000 | 675.52 |
| 1985-09-25 | 761 | 799 | 761 | 779 | 174,000 | 672.93 |
| 1985-09-24 | 795 | 798 | 760 | 770 | 179,000 | 665.16 |
| 1985-09-21 | 800 | 801 | 797 | 798 | 72,000 | 689.34 |
| 1985-09-20 | 810 | 816 | 792 | 816 | 89,000 | 704.89 |
| 1985-09-19 | 820 | 823 | 790 | 806 | 194,000 | 696.25 |
| 1985-09-18 | 833 | 838 | 810 | 819 | 387,000 | 707.48 |
| 1985-09-17 | 836 | 844 | 829 | 843 | 716,000 | 728.22 |
| 1985-09-13 | 820 | 839 | 815 | 829 | 2,028,000 | 716.12 |
| 1985-09-12 | 806 | 820 | 803 | 820 | 797,000 | 708.35 |
| 1985-09-11 | 785 | 813 | 785 | 796 | 820,000 | 687.62 |
| 1985-09-10 | 795 | 798 | 778 | 789 | 265,000 | 681.57 |
| 1985-09-09 | 808 | 809 | 790 | 794 | 204,000 | 685.89 |
| 1985-09-07 | 810 | 818 | 800 | 818 | 453,000 | 706.62 |
| 1985-09-06 | 809 | 823 | 800 | 810 | 2,407,000 | 699.71 |
| 1985-09-05 | 781 | 800 | 780 | 800 | 1,086,000 | 691.07 |
| 1985-09-04 | 800 | 804 | 790 | 795 | 854,000 | 686.75 |
| 1985-09-03 | 790 | 816 | 783 | 804 | 4,590,999 | 694.53 |
| 1985-09-02 | 785 | 797 | 770 | 783 | 1,791,000 | 676.39 |
| 1985-08-31 | 780 | 785 | 770 | 785 | 1,108,000 | 678.11 |
| 1985-08-30 | 777 | 789 | 767 | 783 | 3,362,999 | 676.39 |
| 1985-08-29 | 748 | 767 | 740 | 767 | 1,302,000 | 662.56 |
| 1985-08-28 | 740 | 748 | 726 | 740 | 345,000 | 639.24 |
| 1985-08-27 | 759 | 766 | 750 | 761 | 1,691,000 | 657.38 |
| 1985-08-26 | 735 | 751 | 725 | 749 | 1,142,000 | 647.01 |
| 1985-08-24 | 752 | 753 | 730 | 730 | 1,374,000 | 630.60 |
| 1985-08-23 | 723 | 748 | 722 | 742 | 1,476,000 | 640.97 |
| 1985-08-22 | 700 | 720 | 699 | 711 | 348,000 | 614.19 |
| 1985-08-21 | 680 | 694 | 680 | 688 | 104,000 | 594.32 |
| 1985-08-20 | 673 | 675 | 659 | 663 | 242,000 | 572.72 |
| 1985-08-19 | 695 | 695 | 675 | 675 | 29,000 | 583.09 |
| 1985-08-17 | 685 | 685 | 680 | 680 | 48,000 | 587.41 |
| 1985-08-16 | 665 | 667 | 654 | 655 | 54,000 | 565.81 |
| 1985-08-15 | 697 | 697 | 657 | 677 | 66,000 | 584.82 |
| 1985-08-14 | 674 | 680 | 673 | 680 | 113,000 | 587.41 |
| 1985-08-13 | 650 | 653 | 640 | 640 | 131,000 | 552.86 |
| 1985-08-12 | 668 | 669 | 655 | 655 | 137,000 | 565.81 |
| 1985-08-09 | 670 | 670 | 666 | 668 | 95,000 | 577.04 |
| 1985-08-08 | 690 | 690 | 666 | 668 | 103,000 | 577.04 |
| 1985-08-07 | 667 | 687 | 667 | 687 | 80,000 | 593.46 |
| 1985-08-06 | 670 | 671 | 666 | 666 | 94,000 | 575.32 |
| 1985-08-05 | 682 | 690 | 671 | 688 | 69,000 | 594.32 |
| 1985-08-03 | 688 | 690 | 681 | 690 | 59,000 | 596.05 |
| 1985-08-02 | 710 | 710 | 681 | 690 | 343,000 | 596.05 |
| 1985-08-01 | 699 | 720 | 690 | 720 | 127,000 | 621.96 |
| 1985-07-31 | 700 | 700 | 688 | 689 | 35,000 | 595.18 |
| 1985-07-30 | 700 | 703 | 690 | 690 | 126,000 | 596.05 |
| 1985-07-29 | 729 | 735 | 709 | 720 | 614,000 | 621.96 |
| 1985-07-27 | 749 | 760 | 736 | 759 | 676,000 | 655.65 |
| 1985-07-26 | 700 | 748 | 700 | 748 | 909,000 | 646.15 |
| 1985-07-25 | 710 | 729 | 691 | 727 | 494,000 | 628.01 |
| 1985-07-24 | 690 | 730 | 690 | 730 | 569,000 | 630.60 |
| 1985-07-23 | 668 | 705 | 667 | 703 | 355,000 | 607.28 |
| 1985-07-22 | 683 | 683 | 666 | 666 | 108,000 | 575.32 |
| 1985-07-20 | 681 | 681 | 668 | 673 | 71,000 | 581.36 |
| 1985-07-19 | 695 | 695 | 668 | 668 | 118,000 | 577.04 |
| 1985-07-18 | 700 | 701 | 685 | 685 | 88,000 | 591.73 |
| 1985-07-17 | 690 | 740 | 690 | 720 | 837,000 | 621.96 |
| 1985-07-16 | 660 | 685 | 660 | 680 | 219,000 | 587.41 |
| 1985-07-15 | 684 | 685 | 660 | 660 | 326,000 | 570.13 |
| 1985-07-12 | 699 | 710 | 685 | 694 | 169,000 | 599.50 |
| 1985-07-11 | 708 | 710 | 701 | 710 | 184,000 | 613.33 |
| 1985-07-10 | 720 | 721 | 706 | 710 | 213,000 | 613.33 |
| 1985-07-09 | 740 | 750 | 718 | 720 | 305,000 | 621.96 |
| 1985-07-08 | 750 | 785 | 725 | 751 | 1,045,000 | 648.74 |
| 1985-07-06 | 783 | 783 | 750 | 750 | 1,687,000 | 647.88 |
| 1985-07-05 | 770 | 784 | 749 | 775 | 5,411,999 | 669.47 |
| 1985-07-04 | 704 | 765 | 699 | 760 | 5,788,999 | 656.52 |
| 1985-07-03 | 665 | 699 | 655 | 694 | 831,000 | 599.50 |
| 1985-07-02 | 645 | 690 | 645 | 655 | 591,000 | 565.81 |
| 1985-07-01 | 680 | 680 | 645 | 645 | 149,000 | 557.18 |
| 1985-06-29 | 655 | 675 | 655 | 675 | 79,000 | 583.09 |
| 1985-06-28 | 650 | 681 | 641 | 655 | 205,000 | 565.81 |
| 1985-06-27 | 650 | 656 | 635 | 637 | 190,000 | 550.27 |
| 1985-06-26 | 649 | 690 | 646 | 660 | 795,000 | 570.13 |
| 1985-06-25 | 657 | 657 | 631 | 639 | 767,000 | 551.99 |
| 1985-06-24 | 680 | 690 | 667 | 667 | 121,000 | 576.18 |
| 1985-06-22 | 680 | 692 | 679 | 682 | 159,000 | 589.14 |
| 1985-06-21 | 685 | 701 | 680 | 681 | 297,000 | 588.27 |
| 1985-06-20 | 719 | 722 | 697 | 710 | 468,000 | 613.33 |
| 1985-06-19 | 760 | 766 | 721 | 732 | 2,457,000 | 632.33 |
| 1985-06-18 | 726 | 759 | 701 | 750 | 3,489,999 | 647.88 |
| 1985-06-17 | 723 | 725 | 705 | 725 | 662,000 | 626.28 |
| 1985-06-15 | 726 | 728 | 710 | 725 | 1,215,000 | 626.28 |
| 1985-06-14 | 705 | 765 | 690 | 705 | 7,534,999 | 609.01 |
| 1985-06-13 | 629 | 704 | 626 | 704 | 7,474,999 | 608.14 |
| 1985-06-12 | 599 | 609 | 588 | 605 | 1,017,000 | 522.62 |
| 1985-06-11 | 579 | 612 | 576 | 609 | 1,676,000 | 526.08 |
| 1985-06-10 | 582 | 584 | 570 | 570 | 210,000 | 492.39 |
| 1985-06-07 | 549 | 575 | 549 | 571 | 389,000 | 493.25 |
| 1985-06-06 | 545 | 550 | 543 | 550 | 35,000 | 475.11 |
| 1985-06-05 | 549 | 549 | 540 | 541 | 21,000 | 467.34 |
| 1985-06-04 | 550 | 550 | 540 | 550 | 36,000 | 475.11 |
| 1985-06-03 | 540 | 540 | 535 | 540 | 56,000 | 466.47 |
| 1985-06-01 | 540 | 540 | 540 | 540 | 11,000 | 466.47 |
| 1985-05-31 | 540 | 550 | 540 | 550 | 10,000 | 475.11 |
| 1985-05-30 | 535 | 540 | 535 | 539 | 49,000 | 465.61 |
| 1985-05-29 | 540 | 542 | 539 | 539 | 61,000 | 465.61 |
| 1985-05-28 | 549 | 549 | 542 | 542 | 11,000 | 468.20 |
| 1985-05-27 | 550 | 560 | 540 | 550 | 48,000 | 475.11 |
| 1985-05-25 | 535 | 565 | 535 | 560 | 83,000 | 483.75 |
| 1985-05-24 | 533 | 535 | 533 | 535 | 12,000 | 462.15 |
| 1985-05-23 | 530 | 535 | 530 | 535 | 46,000 | 462.15 |
| 1985-05-22 | 530 | 535 | 530 | 530 | 64,000 | 457.83 |
| 1985-05-21 | 536 | 540 | 530 | 530 | 128,000 | 457.83 |
| 1985-05-20 | 538 | 538 | 533 | 534 | 28,000 | 461.29 |
| 1985-05-18 | 540 | 540 | 533 | 535 | 14,000 | 462.15 |
| 1985-05-17 | 540 | 540 | 536 | 540 | 38,000 | 466.47 |
| 1985-05-16 | 536 | 536 | 533 | 533 | 51,000 | 460.43 |
| 1985-05-15 | 547 | 547 | 536 | 536 | 53,000 | 463.02 |
| 1985-05-14 | 555 | 555 | 541 | 546 | 40,000 | 471.66 |
| 1985-05-13 | 559 | 571 | 550 | 558 | 119,000 | 482.02 |
| 1985-05-10 | 540 | 552 | 540 | 544 | 44,000 | 469.93 |
| 1985-05-09 | 569 | 569 | 550 | 550 | 79,000 | 475.11 |
| 1985-05-08 | 565 | 575 | 560 | 560 | 572,000 | 483.75 |
| 1985-05-07 | 555 | 570 | 549 | 565 | 233,000 | 488.07 |
| 1985-05-04 | 535 | 550 | 535 | 549 | 101,000 | 474.25 |
| 1985-05-02 | 540 | 540 | 535 | 540 | 84,000 | 466.47 |
| 1985-05-01 | 533 | 540 | 531 | 540 | 48,000 | 466.47 |
| 1985-04-30 | 533 | 535 | 527 | 533 | 9,000 | 460.43 |
| 1985-04-27 | 536 | 545 | 536 | 545 | 73,000 | 470.79 |
| 1985-04-26 | 552 | 554 | 546 | 546 | 101,000 | 471.66 |
| 1985-04-25 | 550 | 550 | 540 | 550 | 264,000 | 475.11 |
| 1985-04-24 | 540 | 548 | 540 | 544 | 75,000 | 469.93 |
| 1985-04-23 | 525 | 534 | 525 | 534 | 32,000 | 461.29 |
| 1985-04-22 | 522 | 523 | 522 | 523 | 19,000 | 451.79 |
| 1985-04-20 | 518 | 520 | 517 | 520 | 81,000 | 449.20 |
| 1985-04-19 | 517 | 520 | 517 | 517 | 20,000 | 446.60 |
| 1985-04-18 | 519 | 520 | 518 | 518 | 8,000 | 447.47 |
| 1985-04-17 | 515 | 520 | 515 | 517 | 30,000 | 446.60 |
| 1985-04-16 | 524 | 524 | 513 | 515 | 29,000 | 444.88 |
| 1985-04-15 | 522 | 524 | 522 | 524 | 33,000 | 452.65 |
| 1985-04-12 | 524 | 524 | 522 | 522 | 55,000 | 450.92 |
| 1985-04-11 | 530 | 530 | 525 | 525 | 57,000 | 453.52 |
| 1985-04-10 | 528 | 530 | 528 | 530 | 13,000 | 457.83 |
| 1985-04-09 | 525 | 535 | 525 | 528 | 11,000 | 456.11 |
| 1985-04-08 | 535 | 540 | 535 | 535 | 30,000 | 462.15 |
| 1985-04-06 | 544 | 544 | 530 | 530 | 21,000 | 457.83 |
| 1985-04-05 | 550 | 553 | 545 | 545 | 96,000 | 470.79 |
| 1985-04-04 | 555 | 560 | 550 | 550 | 207,000 | 475.11 |
| 1985-04-03 | 541 | 550 | 540 | 550 | 104,000 | 475.11 |
| 1985-04-02 | 529 | 535 | 528 | 531 | 115,000 | 458.70 |
| 1985-04-01 | 520 | 529 | 520 | 529 | 77,000 | 456.97 |
| 1985-03-30 | 523 | 525 | 523 | 523 | 6,000 | 451.79 |
| 1985-03-29 | 529 | 529 | 521 | 523 | 106,000 | 451.79 |
| 1985-03-28 | 532 | 532 | 530 | 530 | 38,000 | 457.83 |
| 1985-03-27 | 520 | 529 | 520 | 529 | 103,000 | 456.97 |
| 1985-03-26 | 520 | 520 | 516 | 516 | 40,000 | 445.74 |
| 1985-03-25 | 520 | 521 | 519 | 520 | 24,000 | 449.20 |
| 1985-03-23 | 520 | 520 | 520 | 520 | 2,000 | 449.20 |
| 1985-03-22 | 519 | 521 | 519 | 520 | 38,000 | 449.20 |
| 1985-03-20 | 520 | 520 | 519 | 520 | 34,000 | 449.20 |
| 1985-03-19 | 521 | 521 | 520 | 521 | 25,000 | 450.06 |
| 1985-03-18 | 521 | 521 | 520 | 520 | 30,000 | 449.20 |
| 1985-03-16 | 520 | 521 | 520 | 520 | 34,000 | 449.20 |
| 1985-03-15 | 523 | 523 | 521 | 521 | 27,000 | 450.06 |
| 1985-03-14 | 524 | 524 | 520 | 522 | 24,000 | 450.92 |
| 1985-03-13 | 528 | 528 | 520 | 525 | 12,000 | 453.52 |
| 1985-03-12 | 520 | 526 | 520 | 526 | 12,000 | 454.38 |
| 1985-03-11 | 519 | 520 | 513 | 520 | 21,000 | 449.20 |
| 1985-03-08 | 517 | 520 | 516 | 519 | 29,000 | 448.33 |
| 1985-03-07 | 525 | 525 | 521 | 521 | 16,000 | 450.06 |
| 1985-03-06 | 518 | 521 | 518 | 520 | 21,000 | 449.20 |
| 1985-03-05 | 516 | 516 | 514 | 516 | 19,000 | 445.74 |
| 1985-03-04 | 519 | 519 | 516 | 518 | 19,000 | 447.47 |
| 1985-03-02 | 515 | 516 | 515 | 516 | 19,000 | 445.74 |
| 1985-03-01 | 517 | 521 | 515 | 515 | 23,000 | 444.88 |
| 1985-02-28 | 519 | 520 | 515 | 516 | 28,000 | 445.74 |
| 1985-02-27 | 520 | 522 | 516 | 520 | 21,000 | 449.20 |
| 1985-02-26 | 516 | 520 | 516 | 520 | 14,000 | 449.20 |
| 1985-02-25 | 515 | 515 | 515 | 515 | 12,000 | 444.88 |
| 1985-02-23 | 513 | 514 | 513 | 514 | 42,000 | 444.01 |
| 1985-02-22 | 514 | 517 | 513 | 513 | 31,000 | 443.15 |
| 1985-02-21 | 515 | 515 | 511 | 514 | 67,000 | 444.01 |
| 1985-02-20 | 516 | 517 | 515 | 515 | 13,000 | 444.88 |
| 1985-02-19 | 517 | 517 | 516 | 516 | 8,000 | 445.74 |
| 1985-02-18 | 517 | 517 | 515 | 515 | 22,000 | 444.88 |
| 1985-02-16 | 515 | 516 | 515 | 515 | 18,000 | 444.88 |
| 1985-02-15 | 529 | 529 | 515 | 515 | 35,000 | 444.88 |
| 1985-02-14 | 510 | 510 | 508 | 509 | 71,000 | 439.69 |
| 1985-02-13 | 515 | 515 | 510 | 510 | 65,000 | 440.56 |
| 1985-02-12 | 522 | 524 | 517 | 517 | 35,000 | 446.60 |
| 1985-02-08 | 530 | 530 | 521 | 525 | 14,000 | 453.52 |
| 1985-02-07 | 523 | 523 | 521 | 521 | 16,000 | 450.06 |
| 1985-02-06 | 522 | 523 | 522 | 523 | 44,000 | 451.79 |
| 1985-02-05 | 522 | 525 | 522 | 525 | 18,000 | 453.52 |
| 1985-02-04 | 530 | 530 | 523 | 523 | 11,000 | 451.79 |
| 1985-02-02 | 528 | 528 | 528 | 528 | 10,000 | 456.11 |
| 1985-02-01 | 523 | 530 | 523 | 523 | 37,000 | 451.79 |
| 1985-01-30 | 524 | 526 | 524 | 524 | 8,000 | 452.65 |
| 1985-01-29 | 529 | 530 | 522 | 522 | 25,000 | 450.92 |
| 1985-01-28 | 533 | 533 | 529 | 529 | 10,000 | 456.97 |
| 1985-01-26 | 535 | 535 | 528 | 529 | 18,000 | 456.97 |
| 1985-01-25 | 539 | 539 | 528 | 528 | 24,000 | 456.11 |
| 1985-01-24 | 539 | 539 | 539 | 539 | 5,000 | 465.61 |
| 1985-01-23 | 536 | 536 | 530 | 535 | 30,000 | 462.15 |
| 1985-01-22 | 532 | 539 | 532 | 535 | 12,000 | 462.15 |
| 1985-01-21 | 540 | 540 | 532 | 532 | 30,000 | 459.56 |
| 1985-01-19 | 538 | 538 | 536 | 538 | 17,000 | 464.75 |
| 1985-01-18 | 530 | 535 | 530 | 531 | 24,000 | 458.70 |
| 1985-01-17 | 539 | 539 | 528 | 528 | 19,000 | 456.11 |
| 1985-01-16 | 533 | 540 | 532 | 540 | 18,000 | 466.47 |
| 1985-01-14 | 531 | 535 | 530 | 530 | 52,000 | 457.83 |
| 1985-01-11 | 530 | 530 | 529 | 530 | 22,000 | 457.83 |
| 1985-01-10 | 522 | 535 | 519 | 535 | 123,000 | 462.15 |
| 1985-01-09 | 520 | 522 | 519 | 520 | 90,000 | 449.20 |
| 1985-01-08 | 525 | 530 | 519 | 520 | 116,000 | 449.20 |
| 1985-01-07 | 530 | 531 | 530 | 530 | 24,000 | 457.83 |
| 1985-01-05 | 530 | 535 | 530 | 535 | 20,000 | 462.15 |
| 1985-01-04 | 530 | 530 | 526 | 526 | 22,000 | 454.38 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
