7236 (株)ティラド 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 | 379 | 385 | 379 | 380 | 32,000 | 3,321.68 |
| 1985-12-27 | 371 | 376 | 371 | 373 | 18,000 | 3,260.49 |
| 1985-12-26 | 375 | 380 | 371 | 372 | 38,000 | 3,251.75 |
| 1985-12-25 | 379 | 379 | 375 | 375 | 19,000 | 3,277.97 |
| 1985-12-24 | 375 | 380 | 375 | 379 | 28,000 | 3,312.94 |
| 1985-12-23 | 385 | 385 | 376 | 376 | 15,000 | 3,286.71 |
| 1985-12-21 | 379 | 380 | 379 | 380 | 30,000 | 3,321.68 |
| 1985-12-20 | 375 | 380 | 374 | 379 | 28,000 | 3,312.94 |
| 1985-12-19 | 375 | 375 | 375 | 375 | 47,000 | 3,277.97 |
| 1985-12-18 | 389 | 410 | 381 | 410 | 117,000 | 3,583.92 |
| 1985-12-17 | 383 | 383 | 380 | 380 | 39,000 | 3,321.68 |
| 1985-12-16 | 378 | 383 | 376 | 383 | 38,000 | 3,347.90 |
| 1985-12-13 | 374 | 378 | 373 | 376 | 32,000 | 3,286.71 |
| 1985-12-12 | 370 | 374 | 370 | 374 | 23,000 | 3,269.23 |
| 1985-12-11 | 375 | 375 | 370 | 374 | 24,000 | 3,269.23 |
| 1985-12-10 | 374 | 375 | 370 | 375 | 14,000 | 3,277.97 |
| 1985-12-09 | 365 | 375 | 365 | 375 | 16,000 | 3,277.97 |
| 1985-12-07 | 360 | 370 | 360 | 365 | 24,000 | 3,190.56 |
| 1985-12-05 | 362 | 368 | 357 | 360 | 43,000 | 3,146.85 |
| 1985-12-04 | 369 | 372 | 365 | 372 | 36,000 | 3,251.75 |
| 1985-12-03 | 370 | 370 | 362 | 364 | 11,000 | 3,181.82 |
| 1985-12-02 | 363 | 363 | 361 | 362 | 11,000 | 3,164.34 |
| 1985-11-30 | 361 | 361 | 361 | 361 | 10,000 | 3,155.59 |
| 1985-11-29 | 361 | 361 | 361 | 361 | 8,000 | 3,155.59 |
| 1985-11-28 | 360 | 361 | 360 | 360 | 20,000 | 3,146.85 |
| 1985-11-27 | 363 | 363 | 355 | 360 | 32,000 | 3,146.85 |
| 1985-11-26 | 361 | 362 | 361 | 362 | 10,000 | 3,164.34 |
| 1985-11-25 | 365 | 365 | 360 | 360 | 5,000 | 3,146.85 |
| 1985-11-22 | 359 | 360 | 359 | 360 | 9,000 | 3,146.85 |
| 1985-11-21 | 360 | 362 | 359 | 362 | 6,000 | 3,164.34 |
| 1985-11-20 | 356 | 360 | 356 | 360 | 3,000 | 3,146.85 |
| 1985-11-19 | 352 | 356 | 352 | 356 | 21,000 | 3,111.89 |
| 1985-11-18 | 353 | 354 | 352 | 352 | 14,000 | 3,076.92 |
| 1985-11-16 | 352 | 352 | 352 | 352 | 6,000 | 3,076.92 |
| 1985-11-15 | 355 | 360 | 351 | 351 | 20,000 | 3,068.18 |
| 1985-11-14 | 354 | 354 | 354 | 354 | 4,000 | 3,094.41 |
| 1985-11-13 | 360 | 360 | 341 | 347 | 71,000 | 3,033.22 |
| 1985-11-12 | 361 | 361 | 361 | 361 | 5,000 | 3,155.59 |
| 1985-11-11 | 365 | 365 | 360 | 360 | 23,000 | 3,146.85 |
| 1985-11-08 | 361 | 365 | 361 | 361 | 10,000 | 3,155.59 |
| 1985-11-07 | 361 | 361 | 360 | 360 | 26,000 | 3,146.85 |
| 1985-11-05 | 361 | 361 | 361 | 361 | 17,000 | 3,155.59 |
| 1985-11-02 | 361 | 361 | 360 | 360 | 7,000 | 3,146.85 |
| 1985-11-01 | 363 | 363 | 361 | 361 | 12,000 | 3,155.59 |
| 1985-10-31 | 370 | 371 | 363 | 363 | 4,000 | 3,173.08 |
| 1985-10-30 | 361 | 362 | 361 | 362 | 6,000 | 3,164.34 |
| 1985-10-29 | 385 | 385 | 360 | 360 | 15,000 | 3,146.85 |
| 1985-10-28 | 380 | 380 | 380 | 380 | 12,000 | 3,321.68 |
| 1985-10-26 | 363 | 363 | 360 | 360 | 39,000 | 3,146.85 |
| 1985-10-25 | 368 | 368 | 368 | 368 | 7,000 | 3,216.78 |
| 1985-10-24 | 364 | 365 | 363 | 365 | 20,000 | 3,190.56 |
| 1985-10-23 | 360 | 374 | 360 | 364 | 14,000 | 3,181.82 |
| 1985-10-22 | 360 | 364 | 360 | 364 | 13,000 | 3,181.82 |
| 1985-10-21 | 364 | 364 | 360 | 360 | 15,000 | 3,146.85 |
| 1985-10-19 | 363 | 363 | 363 | 363 | 10,000 | 3,173.08 |
| 1985-10-18 | 374 | 374 | 365 | 365 | 25,000 | 3,190.56 |
| 1985-10-17 | 368 | 370 | 363 | 365 | 27,000 | 3,190.56 |
| 1985-10-16 | 368 | 368 | 363 | 363 | 24,000 | 3,173.08 |
| 1985-10-15 | 368 | 368 | 363 | 368 | 11,000 | 3,216.78 |
| 1985-10-14 | 379 | 380 | 378 | 378 | 12,000 | 3,304.20 |
| 1985-10-11 | 375 | 380 | 375 | 380 | 4,000 | 3,321.68 |
| 1985-10-09 | 391 | 391 | 390 | 390 | 38,000 | 3,409.09 |
| 1985-10-08 | 382 | 394 | 379 | 393 | 69,000 | 3,435.31 |
| 1985-10-07 | 380 | 383 | 374 | 383 | 24,000 | 3,347.90 |
| 1985-10-05 | 378 | 382 | 378 | 382 | 27,000 | 3,339.16 |
| 1985-10-04 | 377 | 383 | 377 | 383 | 17,000 | 3,347.90 |
| 1985-10-03 | 379 | 384 | 374 | 382 | 33,000 | 3,339.16 |
| 1985-10-02 | 384 | 384 | 384 | 384 | 36,000 | 3,356.64 |
| 1985-10-01 | 365 | 396 | 360 | 390 | 81,000 | 3,409.09 |
| 1985-09-30 | 375 | 380 | 365 | 365 | 11,000 | 3,190.56 |
| 1985-09-28 | 372 | 372 | 370 | 370 | 12,000 | 3,234.27 |
| 1985-09-27 | 375 | 380 | 372 | 377 | 40,000 | 3,295.45 |
| 1985-09-26 | 383 | 385 | 380 | 385 | 97,000 | 3,365.38 |
| 1985-09-25 | 383 | 383 | 359 | 359 | 51,000 | 2,988.68 |
| 1985-09-24 | 388 | 388 | 383 | 383 | 31,000 | 3,188.48 |
| 1985-09-21 | 387 | 388 | 387 | 387 | 34,000 | 3,221.78 |
| 1985-09-20 | 387 | 389 | 385 | 389 | 34,000 | 3,238.43 |
| 1985-09-19 | 390 | 390 | 382 | 385 | 22,000 | 3,205.13 |
| 1985-09-18 | 386 | 390 | 385 | 390 | 30,000 | 3,246.75 |
| 1985-09-17 | 389 | 389 | 385 | 385 | 44,000 | 3,205.13 |
| 1985-09-13 | 390 | 390 | 385 | 387 | 51,000 | 3,221.78 |
| 1985-09-12 | 385 | 390 | 385 | 390 | 33,000 | 3,246.75 |
| 1985-09-11 | 379 | 386 | 379 | 380 | 20,000 | 3,163.50 |
| 1985-09-10 | 379 | 379 | 377 | 379 | 12,000 | 3,155.18 |
| 1985-09-09 | 378 | 378 | 371 | 378 | 35,000 | 3,146.85 |
| 1985-09-07 | 375 | 376 | 375 | 375 | 31,000 | 3,121.88 |
| 1985-09-06 | 376 | 378 | 375 | 375 | 18,000 | 3,121.88 |
| 1985-09-05 | 378 | 378 | 375 | 375 | 20,000 | 3,121.88 |
| 1985-09-04 | 378 | 378 | 376 | 378 | 15,000 | 3,146.85 |
| 1985-09-03 | 377 | 385 | 376 | 378 | 34,000 | 3,146.85 |
| 1985-09-02 | 375 | 375 | 375 | 375 | 24,000 | 3,121.88 |
| 1985-08-31 | 370 | 370 | 370 | 370 | 11,000 | 3,080.25 |
| 1985-08-30 | 376 | 380 | 375 | 375 | 62,000 | 3,121.88 |
| 1985-08-29 | 375 | 376 | 375 | 375 | 21,000 | 3,121.88 |
| 1985-08-28 | 375 | 375 | 363 | 375 | 61,000 | 3,121.88 |
| 1985-08-27 | 375 | 375 | 375 | 375 | 7,000 | 3,121.88 |
| 1985-08-26 | 388 | 390 | 375 | 375 | 16,000 | 3,121.88 |
| 1985-08-24 | 390 | 394 | 390 | 390 | 50,000 | 3,246.75 |
| 1985-08-23 | 365 | 375 | 362 | 375 | 24,000 | 3,121.88 |
| 1985-08-22 | 361 | 365 | 360 | 362 | 21,000 | 3,013.65 |
| 1985-08-21 | 360 | 360 | 360 | 360 | 14,000 | 2,997 |
| 1985-08-20 | 357 | 361 | 357 | 361 | 17,000 | 3,005.33 |
| 1985-08-19 | 357 | 359 | 357 | 357 | 10,000 | 2,972.03 |
| 1985-08-17 | 356 | 360 | 356 | 356 | 11,000 | 2,963.70 |
| 1985-08-16 | 356 | 356 | 355 | 355 | 37,000 | 2,955.38 |
| 1985-08-15 | 357 | 357 | 355 | 355 | 31,000 | 2,955.38 |
| 1985-08-14 | 365 | 365 | 357 | 357 | 11,000 | 2,972.03 |
| 1985-08-13 | 357 | 360 | 357 | 360 | 9,000 | 2,997 |
| 1985-08-12 | 360 | 360 | 357 | 357 | 38,000 | 2,972.03 |
| 1985-08-09 | 363 | 363 | 358 | 360 | 24,000 | 2,997 |
| 1985-08-08 | 360 | 365 | 357 | 362 | 65,000 | 3,013.65 |
| 1985-08-07 | 365 | 365 | 362 | 365 | 51,000 | 3,038.63 |
| 1985-08-06 | 365 | 365 | 363 | 365 | 26,000 | 3,038.63 |
| 1985-08-05 | 365 | 365 | 360 | 362 | 17,000 | 3,013.65 |
| 1985-08-03 | 360 | 370 | 360 | 370 | 42,000 | 3,080.25 |
| 1985-08-02 | 365 | 365 | 361 | 361 | 43,000 | 3,005.33 |
| 1985-08-01 | 362 | 363 | 360 | 360 | 24,000 | 2,997 |
| 1985-07-31 | 363 | 363 | 358 | 362 | 50,000 | 3,013.65 |
| 1985-07-30 | 365 | 370 | 358 | 358 | 380,000 | 2,980.35 |
| 1985-07-29 | 388 | 388 | 362 | 365 | 47,000 | 3,038.63 |
| 1985-07-27 | 384 | 384 | 380 | 380 | 21,000 | 3,163.50 |
| 1985-07-26 | 387 | 394 | 385 | 394 | 24,000 | 3,280.05 |
| 1985-07-25 | 387 | 387 | 386 | 387 | 30,000 | 3,221.78 |
| 1985-07-24 | 385 | 394 | 385 | 386 | 18,000 | 3,213.45 |
| 1985-07-23 | 388 | 388 | 385 | 385 | 41,000 | 3,205.13 |
| 1985-07-22 | 394 | 400 | 387 | 387 | 52,000 | 3,221.78 |
| 1985-07-20 | 387 | 387 | 387 | 387 | 15,000 | 3,221.78 |
| 1985-07-19 | 385 | 398 | 385 | 398 | 8,000 | 3,313.35 |
| 1985-07-18 | 400 | 400 | 380 | 380 | 42,000 | 3,163.50 |
| 1985-07-17 | 376 | 390 | 376 | 385 | 40,000 | 3,205.13 |
| 1985-07-16 | 375 | 380 | 375 | 379 | 43,000 | 3,155.18 |
| 1985-07-15 | 383 | 384 | 375 | 380 | 37,000 | 3,163.50 |
| 1985-07-12 | 375 | 384 | 372 | 384 | 28,000 | 3,196.80 |
| 1985-07-11 | 380 | 385 | 375 | 375 | 71,000 | 3,121.88 |
| 1985-07-10 | 390 | 390 | 376 | 376 | 44,000 | 3,130.20 |
| 1985-07-09 | 395 | 400 | 390 | 390 | 44,000 | 3,246.75 |
| 1985-07-08 | 400 | 400 | 390 | 395 | 251,000 | 3,288.38 |
| 1985-07-06 | 400 | 405 | 395 | 395 | 31,000 | 3,288.38 |
| 1985-07-05 | 413 | 415 | 396 | 397 | 61,000 | 3,305.03 |
| 1985-07-04 | 415 | 415 | 404 | 410 | 42,000 | 3,413.25 |
| 1985-07-03 | 431 | 435 | 415 | 430 | 163,000 | 3,579.75 |
| 1985-07-02 | 426 | 437 | 422 | 435 | 441,000 | 3,621.38 |
| 1985-07-01 | 412 | 429 | 412 | 427 | 551,000 | 3,554.78 |
| 1985-06-29 | 405 | 414 | 402 | 414 | 92,000 | 3,446.55 |
| 1985-06-28 | 405 | 405 | 391 | 391 | 58,000 | 3,255.08 |
| 1985-06-27 | 406 | 410 | 400 | 405 | 95,000 | 3,371.63 |
| 1985-06-26 | 399 | 415 | 396 | 413 | 450,000 | 3,438.23 |
| 1985-06-25 | 384 | 400 | 383 | 400 | 67,000 | 3,330 |
| 1985-06-24 | 382 | 383 | 382 | 383 | 8,000 | 3,188.48 |
| 1985-06-22 | 388 | 388 | 382 | 382 | 14,000 | 3,180.15 |
| 1985-06-21 | 386 | 395 | 385 | 388 | 31,000 | 3,230.10 |
| 1985-06-20 | 370 | 395 | 365 | 395 | 80,000 | 3,288.38 |
| 1985-06-19 | 380 | 380 | 365 | 370 | 106,000 | 3,080.25 |
| 1985-06-18 | 392 | 395 | 380 | 385 | 103,000 | 3,205.13 |
| 1985-06-17 | 401 | 401 | 387 | 395 | 108,000 | 3,288.38 |
| 1985-06-15 | 368 | 377 | 368 | 377 | 24,000 | 3,138.53 |
| 1985-06-14 | 365 | 370 | 363 | 363 | 35,000 | 3,021.98 |
| 1985-06-13 | 358 | 366 | 358 | 365 | 33,000 | 3,038.63 |
| 1985-06-12 | 353 | 355 | 353 | 355 | 2,000 | 2,955.38 |
| 1985-06-11 | 356 | 360 | 350 | 351 | 30,000 | 2,922.08 |
| 1985-06-10 | 353 | 359 | 351 | 359 | 21,000 | 2,988.68 |
| 1985-06-07 | 351 | 352 | 350 | 350 | 91,000 | 2,913.75 |
| 1985-06-06 | 355 | 355 | 350 | 350 | 61,000 | 2,913.75 |
| 1985-06-05 | 353 | 353 | 350 | 350 | 49,000 | 2,913.75 |
| 1985-06-04 | 358 | 358 | 355 | 355 | 13,000 | 2,955.38 |
| 1985-06-03 | 358 | 358 | 355 | 355 | 31,000 | 2,955.38 |
| 1985-06-01 | 360 | 360 | 358 | 360 | 24,000 | 2,997 |
| 1985-05-31 | 362 | 362 | 360 | 360 | 32,000 | 2,997 |
| 1985-05-30 | 362 | 365 | 358 | 362 | 42,000 | 3,013.65 |
| 1985-05-29 | 365 | 365 | 362 | 362 | 18,000 | 3,013.65 |
| 1985-05-28 | 372 | 372 | 365 | 365 | 28,000 | 3,038.63 |
| 1985-05-27 | 371 | 371 | 362 | 362 | 25,000 | 3,013.65 |
| 1985-05-25 | 370 | 370 | 370 | 370 | 6,000 | 3,080.25 |
| 1985-05-24 | 365 | 365 | 365 | 365 | 17,000 | 3,038.63 |
| 1985-05-23 | 368 | 370 | 365 | 365 | 27,000 | 3,038.63 |
| 1985-05-22 | 374 | 374 | 365 | 365 | 24,000 | 3,038.63 |
| 1985-05-21 | 353 | 359 | 353 | 359 | 41,000 | 2,988.68 |
| 1985-05-20 | 364 | 364 | 358 | 359 | 28,000 | 2,988.68 |
| 1985-05-18 | 370 | 373 | 360 | 361 | 39,000 | 3,005.33 |
| 1985-05-17 | 360 | 370 | 360 | 370 | 43,000 | 3,080.25 |
| 1985-05-16 | 366 | 367 | 366 | 366 | 17,000 | 3,046.95 |
| 1985-05-15 | 370 | 370 | 365 | 366 | 18,000 | 3,046.95 |
| 1985-05-14 | 375 | 375 | 360 | 365 | 20,000 | 3,038.63 |
| 1985-05-13 | 364 | 375 | 363 | 375 | 14,000 | 3,121.88 |
| 1985-05-10 | 361 | 361 | 360 | 360 | 14,000 | 2,997 |
| 1985-05-09 | 360 | 360 | 360 | 360 | 26,000 | 2,997 |
| 1985-05-08 | 365 | 369 | 361 | 365 | 43,000 | 3,038.63 |
| 1985-05-07 | 362 | 365 | 362 | 365 | 7,000 | 3,038.63 |
| 1985-05-04 | 362 | 362 | 362 | 362 | 13,000 | 3,013.65 |
| 1985-05-02 | 365 | 365 | 361 | 361 | 32,000 | 3,005.33 |
| 1985-05-01 | 357 | 361 | 357 | 360 | 42,000 | 2,997 |
| 1985-04-30 | 353 | 361 | 353 | 359 | 54,000 | 2,988.68 |
| 1985-04-27 | 360 | 365 | 350 | 350 | 101,000 | 2,913.75 |
| 1985-04-26 | 370 | 370 | 365 | 365 | 36,000 | 3,038.63 |
| 1985-04-25 | 370 | 385 | 365 | 372 | 85,000 | 3,096.90 |
| 1985-04-24 | 365 | 365 | 360 | 365 | 43,000 | 3,038.63 |
| 1985-04-23 | 359 | 360 | 355 | 360 | 42,000 | 2,997 |
| 1985-04-22 | 370 | 370 | 350 | 350 | 61,000 | 2,913.75 |
| 1985-04-20 | 369 | 370 | 362 | 367 | 19,000 | 3,055.28 |
| 1985-04-19 | 372 | 372 | 372 | 372 | 11,000 | 3,096.90 |
| 1985-04-18 | 371 | 371 | 363 | 363 | 67,000 | 3,021.98 |
| 1985-04-17 | 367 | 367 | 363 | 366 | 61,000 | 3,046.95 |
| 1985-04-16 | 370 | 370 | 368 | 369 | 60,000 | 3,071.93 |
| 1985-04-15 | 376 | 377 | 365 | 365 | 67,000 | 3,038.63 |
| 1985-04-12 | 380 | 380 | 372 | 376 | 20,000 | 3,130.20 |
| 1985-04-11 | 370 | 380 | 370 | 380 | 47,000 | 3,163.50 |
| 1985-04-10 | 386 | 386 | 375 | 376 | 59,000 | 3,130.20 |
| 1985-04-09 | 375 | 380 | 375 | 376 | 77,000 | 3,130.20 |
| 1985-04-08 | 382 | 382 | 376 | 376 | 44,000 | 3,130.20 |
| 1985-04-06 | 380 | 382 | 380 | 381 | 10,000 | 3,171.83 |
| 1985-04-05 | 380 | 380 | 376 | 376 | 23,000 | 3,130.20 |
| 1985-04-04 | 381 | 381 | 375 | 375 | 30,000 | 3,121.88 |
| 1985-04-03 | 388 | 390 | 385 | 385 | 22,000 | 3,205.13 |
| 1985-04-02 | 399 | 399 | 388 | 388 | 16,000 | 3,230.10 |
| 1985-04-01 | 400 | 400 | 400 | 400 | 14,000 | 3,330 |
| 1985-03-29 | 386 | 396 | 385 | 396 | 19,000 | 3,296.70 |
| 1985-03-27 | 376 | 376 | 376 | 376 | 14,000 | 3,130.20 |
| 1985-03-26 | 380 | 383 | 365 | 371 | 98,000 | 3,088.58 |
| 1985-03-25 | 379 | 385 | 375 | 380 | 48,000 | 3,163.50 |
| 1985-03-23 | 380 | 381 | 375 | 375 | 36,000 | 3,121.88 |
| 1985-03-22 | 386 | 390 | 383 | 388 | 46,000 | 3,230.10 |
| 1985-03-20 | 388 | 389 | 385 | 386 | 42,000 | 3,213.45 |
| 1985-03-19 | 390 | 390 | 380 | 386 | 76,000 | 3,213.45 |
| 1985-03-18 | 392 | 392 | 385 | 390 | 79,000 | 3,246.75 |
| 1985-03-16 | 390 | 395 | 390 | 391 | 68,000 | 3,255.08 |
| 1985-03-15 | 384 | 395 | 384 | 388 | 45,000 | 3,230.10 |
| 1985-03-14 | 381 | 382 | 380 | 382 | 24,000 | 3,180.15 |
| 1985-03-13 | 385 | 390 | 380 | 380 | 55,000 | 3,163.50 |
| 1985-03-12 | 380 | 390 | 380 | 380 | 38,000 | 3,163.50 |
| 1985-03-11 | 385 | 390 | 381 | 381 | 66,000 | 3,171.83 |
| 1985-03-08 | 390 | 390 | 382 | 385 | 38,000 | 3,205.13 |
| 1985-03-07 | 390 | 390 | 380 | 389 | 38,000 | 3,238.43 |
| 1985-03-06 | 391 | 391 | 385 | 390 | 31,000 | 3,246.75 |
| 1985-03-05 | 389 | 395 | 389 | 390 | 16,000 | 3,246.75 |
| 1985-03-04 | 397 | 397 | 390 | 390 | 34,000 | 3,246.75 |
| 1985-03-02 | 390 | 395 | 390 | 395 | 87,000 | 3,288.38 |
| 1985-03-01 | 393 | 393 | 390 | 391 | 32,000 | 3,255.08 |
| 1985-02-28 | 400 | 400 | 390 | 391 | 51,000 | 3,255.08 |
| 1985-02-27 | 405 | 405 | 396 | 400 | 53,000 | 3,330 |
| 1985-02-26 | 407 | 408 | 400 | 400 | 80,000 | 3,330 |
| 1985-02-25 | 411 | 412 | 406 | 408 | 64,000 | 3,396.60 |
| 1985-02-23 | 405 | 410 | 405 | 410 | 56,000 | 3,413.25 |
| 1985-02-22 | 410 | 412 | 405 | 411 | 55,000 | 3,421.58 |
| 1985-02-21 | 411 | 412 | 410 | 412 | 29,000 | 3,429.90 |
| 1985-02-20 | 402 | 416 | 402 | 416 | 77,000 | 3,463.20 |
| 1985-02-19 | 417 | 417 | 405 | 405 | 51,000 | 3,371.63 |
| 1985-02-18 | 415 | 420 | 410 | 419 | 54,000 | 3,488.18 |
| 1985-02-16 | 416 | 420 | 411 | 420 | 49,000 | 3,496.50 |
| 1985-02-15 | 422 | 422 | 416 | 419 | 94,000 | 3,488.18 |
| 1985-02-14 | 406 | 420 | 406 | 419 | 160,000 | 3,488.18 |
| 1985-02-13 | 413 | 413 | 406 | 406 | 56,000 | 3,379.95 |
| 1985-02-12 | 410 | 420 | 405 | 406 | 104,000 | 3,379.95 |
| 1985-02-08 | 405 | 419 | 403 | 415 | 109,000 | 3,454.88 |
| 1985-02-07 | 410 | 410 | 404 | 405 | 57,000 | 3,371.63 |
| 1985-02-06 | 407 | 412 | 404 | 404 | 97,000 | 3,363.30 |
| 1985-02-05 | 410 | 420 | 405 | 405 | 78,000 | 3,371.63 |
| 1985-02-04 | 410 | 412 | 400 | 410 | 67,000 | 3,413.25 |
| 1985-02-02 | 422 | 433 | 410 | 414 | 71,000 | 3,446.55 |
| 1985-02-01 | 436 | 436 | 420 | 420 | 146,000 | 3,496.50 |
| 1985-01-31 | 440 | 440 | 435 | 435 | 257,000 | 3,621.38 |
| 1985-01-30 | 440 | 440 | 431 | 435 | 214,000 | 3,621.38 |
| 1985-01-29 | 450 | 450 | 432 | 435 | 463,000 | 3,621.38 |
| 1985-01-28 | 445 | 454 | 440 | 445 | 1,142,000 | 3,704.63 |
| 1985-01-26 | 429 | 442 | 428 | 440 | 798,000 | 3,663 |
| 1985-01-25 | 426 | 426 | 419 | 422 | 188,000 | 3,513.15 |
| 1985-01-24 | 426 | 426 | 413 | 420 | 284,000 | 3,496.50 |
| 1985-01-23 | 410 | 435 | 407 | 430 | 1,303,000 | 3,579.75 |
| 1985-01-22 | 400 | 405 | 395 | 405 | 331,000 | 3,371.63 |
| 1985-01-21 | 391 | 395 | 390 | 395 | 15,000 | 3,288.38 |
| 1985-01-19 | 394 | 394 | 391 | 394 | 12,000 | 3,280.05 |
| 1985-01-18 | 395 | 395 | 389 | 389 | 98,000 | 3,238.43 |
| 1985-01-17 | 399 | 399 | 395 | 395 | 413,000 | 3,288.38 |
| 1985-01-16 | 395 | 400 | 390 | 400 | 95,000 | 3,330 |
| 1985-01-14 | 388 | 390 | 385 | 387 | 42,000 | 3,221.78 |
| 1985-01-11 | 387 | 387 | 385 | 387 | 49,000 | 3,221.78 |
| 1985-01-10 | 391 | 392 | 389 | 389 | 35,000 | 3,238.43 |
| 1985-01-09 | 386 | 390 | 382 | 390 | 52,000 | 3,246.75 |
| 1985-01-08 | 385 | 386 | 384 | 384 | 74,000 | 3,196.80 |
| 1985-01-07 | 396 | 396 | 385 | 385 | 52,000 | 3,205.13 |
| 1985-01-05 | 399 | 400 | 396 | 396 | 14,000 | 3,296.70 |
| 1985-01-04 | 402 | 402 | 398 | 400 | 16,000 | 3,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.12株
