7912 大日本印刷(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 | 1,400 | 1,400 | 1,380 | 1,390 | 678,000 | 1,323.81 |
| 1985-12-27 | 1,400 | 1,410 | 1,380 | 1,390 | 1,513,000 | 1,323.81 |
| 1985-12-26 | 1,400 | 1,420 | 1,380 | 1,400 | 5,537,000 | 1,333.33 |
| 1985-12-25 | 1,340 | 1,400 | 1,340 | 1,380 | 5,134,000 | 1,314.29 |
| 1985-12-24 | 1,330 | 1,340 | 1,330 | 1,340 | 743,000 | 1,276.19 |
| 1985-12-23 | 1,330 | 1,330 | 1,310 | 1,330 | 655,000 | 1,266.67 |
| 1985-12-21 | 1,320 | 1,330 | 1,300 | 1,310 | 300,000 | 1,247.62 |
| 1985-12-20 | 1,350 | 1,350 | 1,320 | 1,320 | 4,160,000 | 1,257.14 |
| 1985-12-19 | 1,320 | 1,340 | 1,310 | 1,330 | 2,731,000 | 1,266.67 |
| 1985-12-18 | 1,290 | 1,310 | 1,270 | 1,300 | 1,534,000 | 1,238.10 |
| 1985-12-17 | 1,310 | 1,310 | 1,280 | 1,280 | 601,000 | 1,219.05 |
| 1985-12-16 | 1,320 | 1,330 | 1,290 | 1,290 | 813,000 | 1,228.57 |
| 1985-12-13 | 1,320 | 1,320 | 1,300 | 1,310 | 1,906,000 | 1,247.62 |
| 1985-12-12 | 1,340 | 1,360 | 1,310 | 1,310 | 2,492,000 | 1,247.62 |
| 1985-12-11 | 1,290 | 1,330 | 1,290 | 1,330 | 2,650,000 | 1,266.67 |
| 1985-12-10 | 1,310 | 1,310 | 1,290 | 1,290 | 744,000 | 1,228.57 |
| 1985-12-09 | 1,290 | 1,310 | 1,290 | 1,290 | 503,000 | 1,228.57 |
| 1985-12-07 | 1,290 | 1,300 | 1,280 | 1,300 | 845,000 | 1,238.10 |
| 1985-12-06 | 1,330 | 1,330 | 1,290 | 1,300 | 4,253,000 | 1,238.10 |
| 1985-12-05 | 1,270 | 1,330 | 1,270 | 1,310 | 5,031,000 | 1,247.62 |
| 1985-12-04 | 1,280 | 1,280 | 1,250 | 1,270 | 1,041,000 | 1,209.52 |
| 1985-12-03 | 1,290 | 1,300 | 1,270 | 1,270 | 799,000 | 1,209.52 |
| 1985-12-02 | 1,300 | 1,310 | 1,280 | 1,280 | 920,000 | 1,219.05 |
| 1985-11-30 | 1,310 | 1,320 | 1,290 | 1,290 | 2,248,000 | 1,228.57 |
| 1985-11-29 | 1,270 | 1,290 | 1,260 | 1,290 | 982,000 | 1,228.57 |
| 1985-11-28 | 1,290 | 1,290 | 1,260 | 1,270 | 1,186,000 | 1,209.52 |
| 1985-11-27 | 1,270 | 1,300 | 1,240 | 1,290 | 4,747,000 | 1,228.57 |
| 1985-11-26 | 1,210 | 1,240 | 1,210 | 1,230 | 1,730,000 | 1,171.43 |
| 1985-11-25 | 1,250 | 1,260 | 1,240 | 1,250 | 738,000 | 1,190.48 |
| 1985-11-22 | 1,240 | 1,270 | 1,230 | 1,250 | 4,100,000 | 1,190.48 |
| 1985-11-21 | 1,240 | 1,260 | 1,210 | 1,220 | 3,088,000 | 1,161.90 |
| 1985-11-20 | 1,180 | 1,240 | 1,180 | 1,220 | 4,808,000 | 1,161.90 |
| 1985-11-19 | 1,180 | 1,190 | 1,150 | 1,180 | 964,000 | 1,123.81 |
| 1985-11-18 | 1,190 | 1,210 | 1,180 | 1,190 | 2,196,000 | 1,133.33 |
| 1985-11-16 | 1,180 | 1,200 | 1,160 | 1,190 | 1,257,000 | 1,133.33 |
| 1985-11-15 | 1,160 | 1,210 | 1,160 | 1,180 | 2,654,000 | 1,123.81 |
| 1985-11-14 | 1,150 | 1,160 | 1,130 | 1,150 | 986,000 | 1,095.24 |
| 1985-11-13 | 1,170 | 1,190 | 1,150 | 1,160 | 1,925,000 | 1,104.76 |
| 1985-11-12 | 1,160 | 1,170 | 1,140 | 1,170 | 802,000 | 1,114.29 |
| 1985-11-11 | 1,140 | 1,160 | 1,130 | 1,130 | 222,000 | 1,076.19 |
| 1985-11-08 | 1,170 | 1,170 | 1,150 | 1,160 | 701,000 | 1,104.76 |
| 1985-11-07 | 1,110 | 1,160 | 1,110 | 1,130 | 1,067,000 | 1,076.19 |
| 1985-11-06 | 1,100 | 1,110 | 1,090 | 1,110 | 268,000 | 1,057.14 |
| 1985-11-05 | 1,100 | 1,100 | 1,090 | 1,100 | 434,000 | 1,047.62 |
| 1985-11-02 | 1,100 | 1,110 | 1,090 | 1,100 | 288,000 | 1,047.62 |
| 1985-11-01 | 1,110 | 1,120 | 1,100 | 1,110 | 258,000 | 1,057.14 |
| 1985-10-31 | 1,130 | 1,130 | 1,110 | 1,120 | 251,000 | 1,066.67 |
| 1985-10-30 | 1,130 | 1,130 | 1,120 | 1,130 | 303,000 | 1,076.19 |
| 1985-10-29 | 1,130 | 1,150 | 1,120 | 1,130 | 784,000 | 1,076.19 |
| 1985-10-28 | 1,130 | 1,140 | 1,120 | 1,120 | 565,000 | 1,066.67 |
| 1985-10-26 | 1,110 | 1,130 | 1,090 | 1,130 | 350,000 | 1,076.19 |
| 1985-10-25 | 1,160 | 1,160 | 1,100 | 1,110 | 1,022,000 | 1,057.14 |
| 1985-10-24 | 1,160 | 1,160 | 1,140 | 1,160 | 1,109,000 | 1,104.76 |
| 1985-10-23 | 1,190 | 1,210 | 1,150 | 1,170 | 8,484,000 | 1,114.29 |
| 1985-10-22 | 1,140 | 1,170 | 1,140 | 1,160 | 2,146,000 | 1,104.76 |
| 1985-10-21 | 1,120 | 1,150 | 1,120 | 1,130 | 314,000 | 1,076.19 |
| 1985-10-19 | 1,130 | 1,130 | 1,110 | 1,120 | 366,000 | 1,066.67 |
| 1985-10-18 | 1,130 | 1,150 | 1,100 | 1,130 | 1,306,000 | 1,076.19 |
| 1985-10-17 | 1,110 | 1,130 | 1,100 | 1,130 | 895,000 | 1,076.19 |
| 1985-10-16 | 1,050 | 1,090 | 1,050 | 1,090 | 337,000 | 1,038.10 |
| 1985-10-15 | 1,050 | 1,080 | 1,040 | 1,080 | 349,000 | 1,028.57 |
| 1985-10-14 | 1,060 | 1,070 | 1,050 | 1,050 | 177,000 | 1,000 |
| 1985-10-11 | 1,060 | 1,080 | 1,060 | 1,080 | 232,000 | 1,028.57 |
| 1985-10-09 | 1,030 | 1,080 | 1,030 | 1,060 | 967,000 | 1,009.52 |
| 1985-10-08 | 1,020 | 1,040 | 1,020 | 1,020 | 719,000 | 971.43 |
| 1985-10-07 | 1,020 | 1,040 | 1,010 | 1,020 | 706,000 | 971.43 |
| 1985-10-05 | 1,030 | 1,030 | 1,020 | 1,020 | 172,000 | 971.43 |
| 1985-10-04 | 1,030 | 1,030 | 1,020 | 1,020 | 178,000 | 971.43 |
| 1985-10-03 | 1,030 | 1,040 | 1,030 | 1,030 | 114,000 | 980.95 |
| 1985-10-02 | 1,010 | 1,030 | 1,010 | 1,020 | 477,000 | 971.43 |
| 1985-10-01 | 1,010 | 1,050 | 1,000 | 1,020 | 811,000 | 971.43 |
| 1985-09-30 | 1,000 | 1,020 | 1,000 | 1,020 | 129,000 | 971.43 |
| 1985-09-28 | 1,020 | 1,020 | 1,000 | 1,020 | 150,000 | 971.43 |
| 1985-09-27 | 1,020 | 1,060 | 1,010 | 1,040 | 416,000 | 990.48 |
| 1985-09-26 | 1,040 | 1,040 | 990 | 990 | 1,951,000 | 942.86 |
| 1985-09-25 | 1,060 | 1,060 | 1,040 | 1,050 | 227,000 | 1,000 |
| 1985-09-24 | 1,050 | 1,060 | 1,040 | 1,060 | 295,000 | 1,009.52 |
| 1985-09-21 | 1,060 | 1,070 | 1,040 | 1,040 | 323,000 | 990.48 |
| 1985-09-20 | 1,070 | 1,070 | 1,050 | 1,060 | 485,000 | 1,009.52 |
| 1985-09-19 | 1,070 | 1,070 | 1,050 | 1,060 | 306,000 | 1,009.52 |
| 1985-09-18 | 1,070 | 1,070 | 1,050 | 1,060 | 470,000 | 1,009.52 |
| 1985-09-17 | 1,060 | 1,100 | 1,050 | 1,080 | 266,000 | 1,028.57 |
| 1985-09-13 | 1,060 | 1,060 | 1,040 | 1,040 | 231,000 | 990.48 |
| 1985-09-12 | 1,050 | 1,060 | 1,050 | 1,050 | 225,000 | 1,000 |
| 1985-09-11 | 1,040 | 1,050 | 1,040 | 1,050 | 259,000 | 1,000 |
| 1985-09-10 | 1,030 | 1,050 | 1,030 | 1,050 | 216,000 | 1,000 |
| 1985-09-09 | 1,030 | 1,040 | 1,030 | 1,040 | 139,000 | 990.48 |
| 1985-09-07 | 1,030 | 1,040 | 1,030 | 1,030 | 206,000 | 980.95 |
| 1985-09-06 | 1,050 | 1,050 | 1,040 | 1,040 | 119,000 | 990.48 |
| 1985-09-05 | 1,050 | 1,050 | 1,040 | 1,050 | 261,000 | 1,000 |
| 1985-09-04 | 1,050 | 1,050 | 1,050 | 1,050 | 149,000 | 1,000 |
| 1985-09-03 | 1,070 | 1,070 | 1,040 | 1,060 | 394,000 | 1,009.52 |
| 1985-09-02 | 1,070 | 1,080 | 1,070 | 1,080 | 45,000 | 1,028.57 |
| 1985-08-31 | 1,070 | 1,080 | 1,060 | 1,060 | 81,000 | 1,009.52 |
| 1985-08-30 | 1,050 | 1,080 | 1,050 | 1,070 | 117,000 | 1,019.05 |
| 1985-08-29 | 1,050 | 1,070 | 1,050 | 1,070 | 205,000 | 1,019.05 |
| 1985-08-28 | 1,040 | 1,070 | 1,040 | 1,070 | 491,000 | 1,019.05 |
| 1985-08-27 | 1,050 | 1,060 | 1,040 | 1,040 | 392,000 | 990.48 |
| 1985-08-26 | 1,050 | 1,080 | 1,050 | 1,050 | 199,000 | 1,000 |
| 1985-08-24 | 1,060 | 1,060 | 1,050 | 1,060 | 68,000 | 1,009.52 |
| 1985-08-23 | 1,060 | 1,060 | 1,050 | 1,050 | 128,000 | 1,000 |
| 1985-08-22 | 1,070 | 1,070 | 1,060 | 1,060 | 206,000 | 1,009.52 |
| 1985-08-21 | 1,070 | 1,080 | 1,060 | 1,080 | 398,000 | 1,028.57 |
| 1985-08-20 | 1,080 | 1,080 | 1,060 | 1,070 | 663,000 | 1,019.05 |
| 1985-08-19 | 1,070 | 1,070 | 1,060 | 1,070 | 125,000 | 1,019.05 |
| 1985-08-17 | 1,080 | 1,080 | 1,060 | 1,080 | 47,000 | 1,028.57 |
| 1985-08-16 | 1,060 | 1,090 | 1,060 | 1,080 | 520,000 | 1,028.57 |
| 1985-08-15 | 1,050 | 1,060 | 1,050 | 1,060 | 150,000 | 1,009.52 |
| 1985-08-14 | 1,050 | 1,050 | 1,040 | 1,050 | 565,000 | 1,000 |
| 1985-08-13 | 1,050 | 1,050 | 1,040 | 1,050 | 177,000 | 1,000 |
| 1985-08-12 | 1,050 | 1,050 | 1,040 | 1,040 | 325,000 | 990.48 |
| 1985-08-09 | 1,050 | 1,070 | 1,050 | 1,050 | 96,000 | 1,000 |
| 1985-08-08 | 1,050 | 1,060 | 1,040 | 1,060 | 492,000 | 1,009.52 |
| 1985-08-07 | 1,050 | 1,060 | 1,050 | 1,050 | 116,000 | 1,000 |
| 1985-08-06 | 1,050 | 1,070 | 1,050 | 1,060 | 217,000 | 1,009.52 |
| 1985-08-05 | 1,040 | 1,070 | 1,040 | 1,050 | 278,000 | 1,000 |
| 1985-08-03 | 1,050 | 1,060 | 1,050 | 1,050 | 240,000 | 1,000 |
| 1985-08-02 | 1,080 | 1,080 | 1,050 | 1,060 | 274,000 | 1,009.52 |
| 1985-08-01 | 1,050 | 1,070 | 1,040 | 1,070 | 764,000 | 1,019.05 |
| 1985-07-31 | 1,050 | 1,060 | 1,050 | 1,050 | 315,000 | 1,000 |
| 1985-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 116,000 | 1,000 |
| 1985-07-29 | 1,050 | 1,060 | 1,040 | 1,060 | 509,000 | 1,009.52 |
| 1985-07-27 | 1,060 | 1,060 | 1,040 | 1,060 | 641,000 | 1,009.52 |
| 1985-07-26 | 1,070 | 1,080 | 1,060 | 1,060 | 470,000 | 1,009.52 |
| 1985-07-25 | 1,100 | 1,100 | 1,060 | 1,090 | 670,000 | 1,038.10 |
| 1985-07-24 | 1,100 | 1,100 | 1,090 | 1,100 | 204,000 | 1,047.62 |
| 1985-07-23 | 1,090 | 1,100 | 1,090 | 1,100 | 167,000 | 1,047.62 |
| 1985-07-22 | 1,090 | 1,100 | 1,090 | 1,100 | 302,000 | 1,047.62 |
| 1985-07-20 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 | 1,057.14 |
| 1985-07-19 | 1,130 | 1,130 | 1,110 | 1,130 | 341,000 | 1,076.19 |
| 1985-07-18 | 1,110 | 1,120 | 1,090 | 1,120 | 1,076,000 | 1,066.67 |
| 1985-07-17 | 1,110 | 1,120 | 1,100 | 1,110 | 342,000 | 1,057.14 |
| 1985-07-16 | 1,070 | 1,110 | 1,070 | 1,100 | 948,000 | 1,047.62 |
| 1985-07-15 | 1,080 | 1,090 | 1,030 | 1,070 | 1,062,000 | 1,019.05 |
| 1985-07-12 | 1,090 | 1,100 | 1,070 | 1,100 | 1,151,000 | 1,047.62 |
| 1985-07-11 | 1,140 | 1,140 | 1,090 | 1,110 | 1,156,000 | 1,057.14 |
| 1985-07-10 | 1,150 | 1,150 | 1,140 | 1,140 | 531,000 | 1,085.71 |
| 1985-07-09 | 1,160 | 1,160 | 1,150 | 1,150 | 703,000 | 1,095.24 |
| 1985-07-08 | 1,160 | 1,160 | 1,150 | 1,150 | 595,000 | 1,095.24 |
| 1985-07-06 | 1,160 | 1,170 | 1,150 | 1,170 | 1,245,000 | 1,114.29 |
| 1985-07-05 | 1,150 | 1,160 | 1,140 | 1,160 | 824,000 | 1,104.76 |
| 1985-07-04 | 1,160 | 1,160 | 1,140 | 1,150 | 474,000 | 1,095.24 |
| 1985-07-03 | 1,160 | 1,170 | 1,150 | 1,150 | 1,397,000 | 1,095.24 |
| 1985-07-02 | 1,140 | 1,170 | 1,140 | 1,150 | 1,929,000 | 1,095.24 |
| 1985-07-01 | 1,140 | 1,150 | 1,130 | 1,130 | 453,000 | 1,076.19 |
| 1985-06-29 | 1,130 | 1,150 | 1,130 | 1,140 | 505,000 | 1,085.71 |
| 1985-06-28 | 1,140 | 1,150 | 1,130 | 1,130 | 839,000 | 1,076.19 |
| 1985-06-27 | 1,130 | 1,140 | 1,130 | 1,130 | 696,000 | 1,076.19 |
| 1985-06-26 | 1,150 | 1,150 | 1,130 | 1,130 | 1,172,000 | 1,076.19 |
| 1985-06-25 | 1,120 | 1,140 | 1,110 | 1,140 | 771,000 | 1,085.71 |
| 1985-06-24 | 1,110 | 1,130 | 1,100 | 1,110 | 644,000 | 1,057.14 |
| 1985-06-22 | 1,100 | 1,110 | 1,100 | 1,100 | 771,000 | 1,047.62 |
| 1985-06-21 | 1,100 | 1,110 | 1,090 | 1,100 | 828,000 | 1,047.62 |
| 1985-06-20 | 1,100 | 1,110 | 1,090 | 1,110 | 643,000 | 1,057.14 |
| 1985-06-19 | 1,110 | 1,120 | 1,090 | 1,100 | 1,023,000 | 1,047.62 |
| 1985-06-18 | 1,140 | 1,140 | 1,120 | 1,120 | 836,000 | 1,066.67 |
| 1985-06-17 | 1,160 | 1,180 | 1,130 | 1,160 | 1,760,000 | 1,104.76 |
| 1985-06-15 | 1,190 | 1,190 | 1,160 | 1,160 | 2,034,000 | 1,104.76 |
| 1985-06-14 | 1,150 | 1,210 | 1,150 | 1,190 | 7,413,000 | 1,133.33 |
| 1985-06-13 | 1,150 | 1,170 | 1,140 | 1,170 | 6,119,000 | 1,114.29 |
| 1985-06-12 | 1,160 | 1,170 | 1,150 | 1,170 | 2,144,000 | 1,114.29 |
| 1985-06-11 | 1,160 | 1,200 | 1,160 | 1,160 | 4,241,000 | 1,104.76 |
| 1985-06-10 | 1,170 | 1,180 | 1,150 | 1,170 | 2,269,000 | 1,114.29 |
| 1985-06-07 | 1,140 | 1,200 | 1,130 | 1,190 | 9,240,000 | 1,133.33 |
| 1985-06-06 | 1,110 | 1,150 | 1,110 | 1,120 | 4,573,000 | 1,066.67 |
| 1985-06-05 | 1,030 | 1,140 | 1,030 | 1,110 | 4,895,000 | 1,057.14 |
| 1985-06-04 | 1,010 | 1,030 | 1,000 | 1,030 | 1,417,000 | 980.95 |
| 1985-06-03 | 1,050 | 1,060 | 1,030 | 1,030 | 517,000 | 980.95 |
| 1985-06-01 | 1,040 | 1,060 | 1,030 | 1,030 | 1,087,000 | 980.95 |
| 1985-05-31 | 1,060 | 1,070 | 1,050 | 1,050 | 916,000 | 1,000 |
| 1985-05-30 | 1,070 | 1,070 | 1,060 | 1,060 | 1,010,000 | 1,009.52 |
| 1985-05-29 | 1,030 | 1,070 | 1,030 | 1,070 | 746,000 | 1,019.05 |
| 1985-05-28 | 1,020 | 1,040 | 1,020 | 1,030 | 164,000 | 980.95 |
| 1985-05-27 | 1,040 | 1,040 | 1,020 | 1,030 | 185,000 | 980.95 |
| 1985-05-25 | 1,040 | 1,040 | 1,030 | 1,040 | 136,000 | 990.48 |
| 1985-05-24 | 1,030 | 1,040 | 1,020 | 1,040 | 388,000 | 990.48 |
| 1985-05-23 | 1,030 | 1,040 | 1,030 | 1,030 | 258,000 | 980.95 |
| 1985-05-22 | 1,040 | 1,040 | 1,030 | 1,030 | 210,000 | 980.95 |
| 1985-05-21 | 1,030 | 1,050 | 1,030 | 1,040 | 489,000 | 990.48 |
| 1985-05-20 | 1,020 | 1,030 | 1,010 | 1,030 | 251,000 | 980.95 |
| 1985-05-18 | 1,000 | 1,020 | 1,000 | 1,020 | 210,000 | 971.43 |
| 1985-05-17 | 998 | 1,010 | 998 | 1,000 | 204,000 | 952.38 |
| 1985-05-16 | 1,010 | 1,010 | 995 | 996 | 749,000 | 948.57 |
| 1985-05-15 | 1,030 | 1,030 | 1,010 | 1,030 | 315,000 | 980.95 |
| 1985-05-14 | 1,020 | 1,030 | 1,010 | 1,030 | 2,323,000 | 980.95 |
| 1985-05-13 | 1,010 | 1,030 | 1,000 | 1,020 | 353,000 | 971.43 |
| 1985-05-10 | 1,030 | 1,030 | 1,000 | 1,000 | 318,000 | 952.38 |
| 1985-05-09 | 1,000 | 1,010 | 1,000 | 1,000 | 462,000 | 952.38 |
| 1985-05-08 | 1,010 | 1,010 | 1,000 | 1,000 | 324,000 | 952.38 |
| 1985-05-07 | 1,020 | 1,020 | 1,010 | 1,010 | 222,000 | 961.91 |
| 1985-05-04 | 1,010 | 1,030 | 1,010 | 1,010 | 276,000 | 961.91 |
| 1985-05-02 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 | 980.95 |
| 1985-05-01 | 1,010 | 1,020 | 1,000 | 1,010 | 331,000 | 961.91 |
| 1985-04-30 | 1,000 | 1,010 | 1,000 | 1,000 | 155,000 | 952.38 |
| 1985-04-27 | 1,000 | 1,020 | 1,000 | 1,010 | 262,000 | 961.91 |
| 1985-04-26 | 1,000 | 1,020 | 991 | 1,000 | 634,000 | 952.38 |
| 1985-04-25 | 1,000 | 1,020 | 1,000 | 1,010 | 317,000 | 961.91 |
| 1985-04-24 | 1,000 | 1,000 | 995 | 1,000 | 258,000 | 952.38 |
| 1985-04-23 | 996 | 1,000 | 990 | 994 | 382,000 | 946.67 |
| 1985-04-22 | 1,000 | 1,000 | 995 | 995 | 352,000 | 947.62 |
| 1985-04-20 | 995 | 1,000 | 995 | 1,000 | 131,000 | 952.38 |
| 1985-04-19 | 999 | 1,000 | 990 | 993 | 389,000 | 945.71 |
| 1985-04-18 | 1,000 | 1,000 | 990 | 990 | 231,000 | 942.86 |
| 1985-04-17 | 999 | 1,010 | 995 | 1,000 | 429,000 | 952.38 |
| 1985-04-16 | 1,010 | 1,010 | 980 | 980 | 559,000 | 933.33 |
| 1985-04-15 | 1,010 | 1,030 | 1,010 | 1,010 | 479,000 | 961.91 |
| 1985-04-12 | 1,020 | 1,020 | 1,010 | 1,010 | 187,000 | 961.91 |
| 1985-04-11 | 1,020 | 1,030 | 1,010 | 1,010 | 363,000 | 961.91 |
| 1985-04-10 | 1,030 | 1,030 | 1,020 | 1,020 | 227,000 | 971.43 |
| 1985-04-09 | 1,010 | 1,030 | 1,010 | 1,010 | 210,000 | 961.91 |
| 1985-04-08 | 1,010 | 1,030 | 1,010 | 1,010 | 34,000 | 961.91 |
| 1985-04-06 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 | 961.91 |
| 1985-04-05 | 1,040 | 1,040 | 1,030 | 1,040 | 240,000 | 990.48 |
| 1985-04-04 | 1,040 | 1,050 | 1,020 | 1,040 | 360,000 | 990.48 |
| 1985-04-03 | 1,030 | 1,040 | 1,020 | 1,020 | 244,000 | 971.43 |
| 1985-04-02 | 1,030 | 1,040 | 1,020 | 1,040 | 675,000 | 990.48 |
| 1985-04-01 | 1,040 | 1,040 | 1,030 | 1,030 | 218,000 | 980.95 |
| 1985-03-30 | 1,020 | 1,030 | 1,010 | 1,030 | 140,000 | 980.95 |
| 1985-03-29 | 1,030 | 1,040 | 1,030 | 1,040 | 154,000 | 990.48 |
| 1985-03-28 | 1,040 | 1,050 | 1,020 | 1,050 | 238,000 | 1,000 |
| 1985-03-27 | 1,050 | 1,060 | 1,030 | 1,040 | 1,457,000 | 990.48 |
| 1985-03-26 | 1,030 | 1,060 | 1,030 | 1,050 | 1,073,000 | 1,000 |
| 1985-03-25 | 1,050 | 1,060 | 1,040 | 1,050 | 432,000 | 1,000 |
| 1985-03-23 | 1,030 | 1,060 | 1,030 | 1,050 | 253,000 | 1,000 |
| 1985-03-22 | 1,050 | 1,060 | 1,040 | 1,050 | 587,000 | 1,000 |
| 1985-03-20 | 1,060 | 1,070 | 1,050 | 1,050 | 797,000 | 1,000 |
| 1985-03-19 | 1,040 | 1,050 | 1,030 | 1,040 | 395,000 | 990.48 |
| 1985-03-18 | 1,040 | 1,050 | 1,030 | 1,040 | 484,000 | 990.48 |
| 1985-03-16 | 1,030 | 1,040 | 1,020 | 1,030 | 126,000 | 980.95 |
| 1985-03-15 | 1,040 | 1,040 | 1,020 | 1,040 | 167,000 | 990.48 |
| 1985-03-14 | 1,020 | 1,040 | 1,020 | 1,030 | 153,000 | 980.95 |
| 1985-03-13 | 1,040 | 1,040 | 1,010 | 1,030 | 256,000 | 980.95 |
| 1985-03-12 | 1,030 | 1,040 | 1,020 | 1,030 | 409,000 | 980.95 |
| 1985-03-11 | 1,040 | 1,050 | 1,020 | 1,030 | 606,000 | 980.95 |
| 1985-03-08 | 1,040 | 1,050 | 1,030 | 1,040 | 544,000 | 990.48 |
| 1985-03-07 | 1,060 | 1,080 | 1,050 | 1,050 | 1,783,000 | 1,000 |
| 1985-03-06 | 1,040 | 1,070 | 1,030 | 1,070 | 2,963,000 | 1,019.05 |
| 1985-03-05 | 1,010 | 1,040 | 1,010 | 1,040 | 1,664,000 | 990.48 |
| 1985-03-04 | 1,010 | 1,030 | 995 | 1,010 | 734,000 | 961.91 |
| 1985-03-02 | 1,000 | 1,000 | 990 | 995 | 222,000 | 947.62 |
| 1985-03-01 | 1,000 | 1,010 | 995 | 1,010 | 799,000 | 961.91 |
| 1985-02-28 | 980 | 1,010 | 980 | 1,010 | 593,000 | 961.91 |
| 1985-02-27 | 990 | 991 | 978 | 978 | 198,000 | 931.43 |
| 1985-02-26 | 998 | 1,000 | 990 | 991 | 521,000 | 943.81 |
| 1985-02-25 | 1,010 | 1,010 | 990 | 1,000 | 266,000 | 952.38 |
| 1985-02-23 | 1,010 | 1,010 | 1,000 | 1,000 | 66,000 | 952.38 |
| 1985-02-22 | 1,000 | 1,010 | 1,000 | 1,010 | 311,000 | 961.91 |
| 1985-02-21 | 1,020 | 1,030 | 1,000 | 1,000 | 1,341,000 | 952.38 |
| 1985-02-20 | 1,010 | 1,030 | 996 | 1,020 | 1,008,000 | 971.43 |
| 1985-02-19 | 995 | 1,010 | 990 | 1,010 | 333,000 | 961.91 |
| 1985-02-18 | 990 | 1,010 | 990 | 995 | 459,000 | 947.62 |
| 1985-02-16 | 993 | 998 | 985 | 990 | 330,000 | 942.86 |
| 1985-02-15 | 972 | 1,000 | 965 | 993 | 912,000 | 945.71 |
| 1985-02-14 | 975 | 975 | 954 | 963 | 176,000 | 917.14 |
| 1985-02-13 | 930 | 950 | 930 | 945 | 187,000 | 900 |
| 1985-02-12 | 925 | 934 | 925 | 931 | 113,000 | 886.67 |
| 1985-02-08 | 925 | 935 | 925 | 935 | 107,000 | 890.48 |
| 1985-02-07 | 930 | 935 | 925 | 925 | 358,000 | 880.95 |
| 1985-02-06 | 925 | 935 | 925 | 930 | 684,000 | 885.71 |
| 1985-02-05 | 930 | 935 | 926 | 930 | 171,000 | 885.71 |
| 1985-02-04 | 935 | 935 | 925 | 928 | 516,000 | 883.81 |
| 1985-02-02 | 930 | 941 | 930 | 932 | 92,000 | 887.62 |
| 1985-02-01 | 950 | 955 | 930 | 930 | 310,000 | 885.71 |
| 1985-01-31 | 955 | 970 | 946 | 958 | 551,000 | 912.38 |
| 1985-01-30 | 960 | 962 | 953 | 953 | 220,000 | 907.62 |
| 1985-01-29 | 952 | 960 | 952 | 960 | 250,000 | 914.29 |
| 1985-01-28 | 950 | 955 | 950 | 951 | 267,000 | 905.71 |
| 1985-01-26 | 950 | 951 | 945 | 945 | 1,137,000 | 900 |
| 1985-01-25 | 950 | 955 | 947 | 950 | 211,000 | 904.76 |
| 1985-01-24 | 945 | 954 | 945 | 951 | 564,000 | 905.71 |
| 1985-01-23 | 962 | 969 | 946 | 955 | 626,000 | 909.52 |
| 1985-01-22 | 970 | 979 | 966 | 966 | 3,106,000 | 920 |
| 1985-01-21 | 971 | 980 | 970 | 970 | 61,000 | 923.81 |
| 1985-01-19 | 976 | 980 | 968 | 970 | 366,000 | 923.81 |
| 1985-01-18 | 981 | 981 | 976 | 976 | 373,000 | 929.52 |
| 1985-01-17 | 979 | 981 | 975 | 981 | 473,000 | 934.29 |
| 1985-01-16 | 975 | 982 | 973 | 981 | 724,000 | 934.29 |
| 1985-01-14 | 971 | 980 | 965 | 980 | 177,000 | 933.33 |
| 1985-01-11 | 999 | 1,000 | 981 | 981 | 182,000 | 934.29 |
| 1985-01-10 | 990 | 1,000 | 990 | 995 | 251,000 | 947.62 |
| 1985-01-09 | 980 | 980 | 965 | 980 | 345,000 | 933.33 |
| 1985-01-08 | 961 | 980 | 961 | 980 | 136,000 | 933.33 |
| 1985-01-07 | 979 | 980 | 970 | 970 | 16,000 | 923.81 |
| 1985-01-05 | 975 | 981 | 972 | 981 | 36,000 | 934.29 |
| 1985-01-04 | 970 | 975 | 965 | 975 | 92,000 | 928.57 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
