7919 野崎印刷紙業(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 | 475 | 483 | 465 | 483 | 20,000 | 468.93 |
| 1985-12-27 | 475 | 480 | 465 | 480 | 76,000 | 466.02 |
| 1985-12-26 | 489 | 489 | 465 | 465 | 25,000 | 451.46 |
| 1985-12-25 | 485 | 485 | 470 | 480 | 75,000 | 466.02 |
| 1985-12-24 | 499 | 500 | 475 | 490 | 89,000 | 475.73 |
| 1985-12-23 | 498 | 510 | 487 | 501 | 320,000 | 486.41 |
| 1985-12-21 | 464 | 495 | 461 | 495 | 118,000 | 480.58 |
| 1985-12-20 | 465 | 471 | 456 | 465 | 68,000 | 451.46 |
| 1985-12-19 | 460 | 460 | 455 | 455 | 51,000 | 441.75 |
| 1985-12-18 | 459 | 469 | 455 | 455 | 98,000 | 441.75 |
| 1985-12-17 | 477 | 488 | 467 | 469 | 92,000 | 455.34 |
| 1985-12-16 | 465 | 477 | 465 | 475 | 88,000 | 461.17 |
| 1985-12-13 | 487 | 488 | 461 | 470 | 160,000 | 456.31 |
| 1985-12-12 | 445 | 500 | 443 | 497 | 412,000 | 482.52 |
| 1985-12-11 | 444 | 450 | 440 | 440 | 53,000 | 427.18 |
| 1985-12-10 | 448 | 448 | 438 | 440 | 55,000 | 427.18 |
| 1985-12-09 | 458 | 458 | 440 | 440 | 142,000 | 427.18 |
| 1985-12-07 | 420 | 450 | 420 | 449 | 197,000 | 435.92 |
| 1985-12-06 | 425 | 425 | 415 | 421 | 87,000 | 408.74 |
| 1985-12-05 | 435 | 435 | 415 | 415 | 50,000 | 402.91 |
| 1985-12-04 | 426 | 430 | 412 | 428 | 56,000 | 415.53 |
| 1985-12-03 | 450 | 450 | 429 | 434 | 109,000 | 421.36 |
| 1985-12-02 | 421 | 452 | 420 | 452 | 94,000 | 438.84 |
| 1985-11-30 | 428 | 428 | 410 | 420 | 44,000 | 407.77 |
| 1985-11-29 | 449 | 449 | 426 | 426 | 106,000 | 413.59 |
| 1985-11-28 | 452 | 460 | 425 | 440 | 346,000 | 427.18 |
| 1985-11-27 | 410 | 451 | 408 | 450 | 427,000 | 436.89 |
| 1985-11-26 | 435 | 445 | 406 | 406 | 340,000 | 394.18 |
| 1985-11-25 | 390 | 435 | 390 | 430 | 648,000 | 417.48 |
| 1985-11-22 | 385 | 390 | 379 | 390 | 137,000 | 378.64 |
| 1985-11-21 | 385 | 395 | 380 | 385 | 231,000 | 373.79 |
| 1985-11-20 | 374 | 384 | 370 | 384 | 275,000 | 372.82 |
| 1985-11-19 | 389 | 389 | 375 | 375 | 157,000 | 364.08 |
| 1985-11-18 | 360 | 396 | 357 | 379 | 166,000 | 367.96 |
| 1985-11-16 | 355 | 367 | 354 | 360 | 58,000 | 349.52 |
| 1985-11-15 | 345 | 355 | 345 | 350 | 61,000 | 339.81 |
| 1985-11-14 | 350 | 350 | 342 | 342 | 38,000 | 332.04 |
| 1985-11-13 | 345 | 350 | 345 | 350 | 49,000 | 339.81 |
| 1985-11-12 | 350 | 354 | 345 | 345 | 120,000 | 334.95 |
| 1985-11-11 | 335 | 345 | 330 | 345 | 107,000 | 334.95 |
| 1985-11-08 | 334 | 334 | 334 | 334 | 4,000 | 324.27 |
| 1985-11-07 | 316 | 318 | 316 | 316 | 7,000 | 306.80 |
| 1985-11-06 | 315 | 315 | 312 | 312 | 8,000 | 302.91 |
| 1985-11-05 | 320 | 328 | 315 | 315 | 17,000 | 305.83 |
| 1985-11-02 | 315 | 315 | 315 | 315 | 2,000 | 305.83 |
| 1985-11-01 | 312 | 315 | 312 | 315 | 8,000 | 305.83 |
| 1985-10-29 | 315 | 315 | 310 | 310 | 9,000 | 300.97 |
| 1985-10-28 | 315 | 315 | 315 | 315 | 3,000 | 305.83 |
| 1985-10-25 | 328 | 328 | 328 | 328 | 1,000 | 318.45 |
| 1985-10-24 | 330 | 330 | 330 | 330 | 6,000 | 320.39 |
| 1985-10-23 | 335 | 340 | 330 | 330 | 47,000 | 320.39 |
| 1985-10-22 | 315 | 335 | 315 | 335 | 49,000 | 325.24 |
| 1985-10-21 | 314 | 314 | 310 | 310 | 12,000 | 300.97 |
| 1985-10-19 | 310 | 312 | 310 | 312 | 8,000 | 302.91 |
| 1985-10-18 | 315 | 315 | 310 | 310 | 10,000 | 300.97 |
| 1985-10-16 | 316 | 319 | 315 | 319 | 14,000 | 309.71 |
| 1985-10-15 | 317 | 320 | 316 | 320 | 8,000 | 310.68 |
| 1985-10-14 | 318 | 318 | 316 | 316 | 10,000 | 306.80 |
| 1985-10-09 | 316 | 316 | 315 | 316 | 5,000 | 306.80 |
| 1985-10-08 | 316 | 317 | 316 | 316 | 6,000 | 306.80 |
| 1985-10-07 | 316 | 316 | 316 | 316 | 1,000 | 306.80 |
| 1985-10-05 | 317 | 317 | 315 | 315 | 19,000 | 305.83 |
| 1985-10-04 | 317 | 317 | 316 | 316 | 3,000 | 306.80 |
| 1985-10-03 | 320 | 320 | 315 | 315 | 15,000 | 305.83 |
| 1985-10-01 | 328 | 328 | 320 | 320 | 4,000 | 310.68 |
| 1985-09-30 | 330 | 335 | 320 | 335 | 25,000 | 325.24 |
| 1985-09-28 | 330 | 330 | 330 | 330 | 1,000 | 320.39 |
| 1985-09-27 | 323 | 323 | 319 | 319 | 3,000 | 309.71 |
| 1985-09-26 | 320 | 320 | 315 | 318 | 14,000 | 308.74 |
| 1985-09-25 | 323 | 340 | 320 | 320 | 36,000 | 310.68 |
| 1985-09-24 | 335 | 335 | 320 | 320 | 10,000 | 310.68 |
| 1985-09-21 | 335 | 335 | 335 | 335 | 6,000 | 325.24 |
| 1985-09-20 | 335 | 340 | 335 | 340 | 4,000 | 330.10 |
| 1985-09-19 | 334 | 334 | 334 | 334 | 1,000 | 324.27 |
| 1985-09-18 | 334 | 334 | 334 | 334 | 1,000 | 324.27 |
| 1985-09-17 | 346 | 346 | 346 | 346 | 4,000 | 335.92 |
| 1985-09-13 | 331 | 346 | 325 | 346 | 44,000 | 335.92 |
| 1985-09-12 | 326 | 326 | 326 | 326 | 2,000 | 316.51 |
| 1985-09-11 | 315 | 315 | 315 | 315 | 12,000 | 305.83 |
| 1985-09-09 | 334 | 334 | 330 | 330 | 2,000 | 320.39 |
| 1985-09-06 | 335 | 335 | 335 | 335 | 2,000 | 325.24 |
| 1985-09-04 | 330 | 340 | 330 | 340 | 25,000 | 330.10 |
| 1985-09-03 | 324 | 345 | 324 | 345 | 21,000 | 334.95 |
| 1985-09-02 | 329 | 329 | 315 | 324 | 24,000 | 314.56 |
| 1985-08-30 | 330 | 330 | 330 | 330 | 5,000 | 320.39 |
| 1985-08-29 | 334 | 334 | 330 | 330 | 11,000 | 320.39 |
| 1985-08-28 | 335 | 335 | 333 | 334 | 16,000 | 324.27 |
| 1985-08-27 | 336 | 350 | 335 | 335 | 35,000 | 325.24 |
| 1985-08-26 | 345 | 345 | 335 | 335 | 7,000 | 325.24 |
| 1985-08-24 | 331 | 340 | 330 | 340 | 22,000 | 330.10 |
| 1985-08-23 | 335 | 335 | 330 | 335 | 10,000 | 325.24 |
| 1985-08-22 | 320 | 335 | 320 | 335 | 10,000 | 325.24 |
| 1985-08-21 | 340 | 340 | 330 | 330 | 5,000 | 320.39 |
| 1985-08-20 | 335 | 340 | 335 | 340 | 18,000 | 330.10 |
| 1985-08-19 | 338 | 340 | 333 | 340 | 27,000 | 330.10 |
| 1985-08-17 | 340 | 340 | 339 | 339 | 5,000 | 329.13 |
| 1985-08-16 | 338 | 340 | 338 | 340 | 18,000 | 330.10 |
| 1985-08-14 | 339 | 340 | 338 | 340 | 12,000 | 330.10 |
| 1985-08-13 | 325 | 340 | 325 | 338 | 11,000 | 328.16 |
| 1985-08-12 | 325 | 330 | 325 | 325 | 8,000 | 315.53 |
| 1985-08-09 | 320 | 324 | 320 | 324 | 7,000 | 314.56 |
| 1985-08-08 | 324 | 325 | 320 | 324 | 9,000 | 314.56 |
| 1985-08-06 | 325 | 326 | 325 | 326 | 4,000 | 316.51 |
| 1985-08-05 | 328 | 330 | 322 | 325 | 18,000 | 315.53 |
| 1985-08-03 | 325 | 330 | 325 | 328 | 3,000 | 318.45 |
| 1985-08-02 | 324 | 324 | 324 | 324 | 1,000 | 314.56 |
| 1985-08-01 | 319 | 320 | 319 | 320 | 14,000 | 310.68 |
| 1985-07-31 | 315 | 320 | 315 | 315 | 14,000 | 305.83 |
| 1985-07-30 | 303 | 310 | 303 | 308 | 13,000 | 299.03 |
| 1985-07-29 | 308 | 308 | 305 | 307 | 24,000 | 298.06 |
| 1985-07-27 | 308 | 310 | 308 | 308 | 10,000 | 299.03 |
| 1985-07-26 | 305 | 305 | 295 | 303 | 147,000 | 294.18 |
| 1985-07-25 | 315 | 320 | 305 | 305 | 23,000 | 296.12 |
| 1985-07-24 | 315 | 320 | 310 | 320 | 10,000 | 310.68 |
| 1985-07-23 | 318 | 322 | 317 | 317 | 12,000 | 307.77 |
| 1985-07-22 | 317 | 321 | 315 | 315 | 40,000 | 305.83 |
| 1985-07-19 | 332 | 333 | 332 | 332 | 5,000 | 322.33 |
| 1985-07-18 | 332 | 332 | 331 | 331 | 4,000 | 321.36 |
| 1985-07-17 | 335 | 335 | 331 | 331 | 11,000 | 321.36 |
| 1985-07-16 | 335 | 335 | 335 | 335 | 6,000 | 325.24 |
| 1985-07-15 | 335 | 335 | 335 | 335 | 3,000 | 325.24 |
| 1985-07-11 | 339 | 339 | 339 | 339 | 3,000 | 329.13 |
| 1985-07-10 | 336 | 336 | 335 | 335 | 12,000 | 325.24 |
| 1985-07-09 | 345 | 345 | 333 | 334 | 13,000 | 324.27 |
| 1985-07-08 | 345 | 345 | 345 | 345 | 4,000 | 334.95 |
| 1985-07-06 | 355 | 355 | 345 | 350 | 16,000 | 339.81 |
| 1985-07-05 | 350 | 350 | 350 | 350 | 4,000 | 339.81 |
| 1985-07-04 | 339 | 345 | 339 | 345 | 7,000 | 334.95 |
| 1985-07-03 | 337 | 341 | 337 | 338 | 18,000 | 328.16 |
| 1985-07-02 | 347 | 347 | 347 | 347 | 2,000 | 336.89 |
| 1985-07-01 | 343 | 343 | 342 | 342 | 2,000 | 332.04 |
| 1985-06-28 | 332 | 332 | 332 | 332 | 15,000 | 322.33 |
| 1985-06-27 | 350 | 350 | 350 | 350 | 2,000 | 339.81 |
| 1985-06-26 | 351 | 351 | 345 | 345 | 6,000 | 334.95 |
| 1985-06-25 | 345 | 345 | 345 | 345 | 11,000 | 334.95 |
| 1985-06-24 | 360 | 365 | 360 | 360 | 3,000 | 349.52 |
| 1985-06-22 | 360 | 360 | 360 | 360 | 4,000 | 349.52 |
| 1985-06-21 | 364 | 365 | 360 | 365 | 18,000 | 354.37 |
| 1985-06-20 | 365 | 365 | 360 | 365 | 32,000 | 354.37 |
| 1985-06-19 | 365 | 370 | 365 | 368 | 9,000 | 357.28 |
| 1985-06-18 | 365 | 365 | 362 | 365 | 9,000 | 354.37 |
| 1985-06-17 | 380 | 382 | 370 | 374 | 25,000 | 363.11 |
| 1985-06-15 | 375 | 380 | 370 | 380 | 11,000 | 368.93 |
| 1985-06-14 | 365 | 380 | 365 | 372 | 52,000 | 361.17 |
| 1985-06-13 | 374 | 374 | 360 | 361 | 20,000 | 350.49 |
| 1985-06-12 | 370 | 372 | 368 | 372 | 14,000 | 361.17 |
| 1985-06-11 | 370 | 375 | 370 | 373 | 40,000 | 362.14 |
| 1985-06-10 | 360 | 370 | 357 | 370 | 21,000 | 359.22 |
| 1985-06-07 | 360 | 361 | 355 | 355 | 48,000 | 344.66 |
| 1985-06-06 | 358 | 360 | 358 | 360 | 14,000 | 349.52 |
| 1985-06-05 | 360 | 360 | 358 | 358 | 29,000 | 347.57 |
| 1985-06-04 | 363 | 363 | 355 | 360 | 13,000 | 349.52 |
| 1985-06-03 | 367 | 367 | 365 | 365 | 19,000 | 354.37 |
| 1985-06-01 | 370 | 370 | 367 | 367 | 6,000 | 356.31 |
| 1985-05-31 | 367 | 367 | 365 | 365 | 18,000 | 354.37 |
| 1985-05-30 | 375 | 375 | 364 | 365 | 85,000 | 354.37 |
| 1985-05-29 | 362 | 378 | 360 | 378 | 74,000 | 366.99 |
| 1985-05-28 | 368 | 376 | 361 | 361 | 51,000 | 350.49 |
| 1985-05-27 | 395 | 395 | 380 | 380 | 65,000 | 368.93 |
| 1985-05-25 | 395 | 395 | 384 | 390 | 157,000 | 378.64 |
| 1985-05-24 | 370 | 400 | 365 | 400 | 132,000 | 388.35 |
| 1985-05-23 | 365 | 369 | 365 | 369 | 52,000 | 358.25 |
| 1985-05-22 | 363 | 368 | 357 | 368 | 49,000 | 357.28 |
| 1985-05-21 | 365 | 365 | 355 | 355 | 35,000 | 344.66 |
| 1985-05-20 | 361 | 369 | 361 | 369 | 12,000 | 358.25 |
| 1985-05-18 | 364 | 364 | 361 | 361 | 11,000 | 350.49 |
| 1985-05-17 | 368 | 368 | 359 | 360 | 24,000 | 349.52 |
| 1985-05-16 | 362 | 368 | 361 | 368 | 22,000 | 357.28 |
| 1985-05-15 | 364 | 370 | 360 | 360 | 47,000 | 349.52 |
| 1985-05-14 | 369 | 370 | 360 | 369 | 84,000 | 358.25 |
| 1985-05-13 | 364 | 370 | 364 | 364 | 36,000 | 353.40 |
| 1985-05-10 | 367 | 367 | 352 | 352 | 98,000 | 341.75 |
| 1985-05-09 | 360 | 370 | 355 | 367 | 132,000 | 356.31 |
| 1985-05-08 | 365 | 366 | 361 | 364 | 141,000 | 353.40 |
| 1985-05-07 | 363 | 365 | 361 | 361 | 11,000 | 350.49 |
| 1985-05-04 | 367 | 367 | 360 | 360 | 9,000 | 349.52 |
| 1985-05-02 | 360 | 367 | 360 | 366 | 63,000 | 355.34 |
| 1985-05-01 | 360 | 369 | 360 | 369 | 28,000 | 358.25 |
| 1985-04-30 | 374 | 375 | 365 | 365 | 90,000 | 354.37 |
| 1985-04-27 | 370 | 370 | 366 | 370 | 33,000 | 359.22 |
| 1985-04-26 | 355 | 370 | 350 | 370 | 69,000 | 359.22 |
| 1985-04-25 | 350 | 360 | 349 | 350 | 29,000 | 339.81 |
| 1985-04-24 | 344 | 350 | 344 | 350 | 12,000 | 339.81 |
| 1985-04-23 | 344 | 344 | 344 | 344 | 2,000 | 333.98 |
| 1985-04-22 | 338 | 355 | 335 | 338 | 43,000 | 328.16 |
| 1985-04-20 | 335 | 338 | 335 | 338 | 5,000 | 328.16 |
| 1985-04-19 | 340 | 345 | 330 | 345 | 29,000 | 334.95 |
| 1985-04-18 | 340 | 350 | 340 | 350 | 5,000 | 339.81 |
| 1985-04-17 | 343 | 343 | 330 | 330 | 17,000 | 320.39 |
| 1985-04-16 | 350 | 350 | 348 | 348 | 11,000 | 337.86 |
| 1985-04-15 | 351 | 354 | 350 | 350 | 21,000 | 339.81 |
| 1985-04-12 | 351 | 351 | 350 | 350 | 7,000 | 339.81 |
| 1985-04-11 | 348 | 353 | 345 | 349 | 30,000 | 338.84 |
| 1985-04-10 | 356 | 357 | 349 | 349 | 45,000 | 338.84 |
| 1985-04-09 | 365 | 365 | 355 | 355 | 31,000 | 344.66 |
| 1985-04-08 | 360 | 365 | 353 | 365 | 32,000 | 354.37 |
| 1985-04-06 | 360 | 360 | 360 | 360 | 22,000 | 349.52 |
| 1985-04-05 | 361 | 362 | 360 | 360 | 35,000 | 349.52 |
| 1985-04-04 | 361 | 362 | 360 | 360 | 33,000 | 349.52 |
| 1985-04-03 | 370 | 370 | 363 | 363 | 38,000 | 352.43 |
| 1985-04-02 | 356 | 375 | 356 | 375 | 38,000 | 364.08 |
| 1985-04-01 | 370 | 374 | 360 | 360 | 58,000 | 349.52 |
| 1985-03-30 | 377 | 380 | 375 | 375 | 14,000 | 364.08 |
| 1985-03-29 | 390 | 390 | 380 | 380 | 84,000 | 368.93 |
| 1985-03-28 | 375 | 397 | 375 | 385 | 396,000 | 373.79 |
| 1985-03-27 | 369 | 374 | 356 | 374 | 95,000 | 363.11 |
| 1985-03-26 | 375 | 380 | 374 | 379 | 47,000 | 367.96 |
| 1985-03-25 | 361 | 385 | 361 | 380 | 93,000 | 368.93 |
| 1985-03-23 | 375 | 380 | 360 | 360 | 73,000 | 349.52 |
| 1985-03-22 | 365 | 386 | 363 | 375 | 403,000 | 364.08 |
| 1985-03-20 | 360 | 360 | 355 | 360 | 127,000 | 349.52 |
| 1985-03-19 | 360 | 360 | 355 | 355 | 33,000 | 344.66 |
| 1985-03-18 | 359 | 360 | 349 | 350 | 65,000 | 339.81 |
| 1985-03-16 | 345 | 362 | 345 | 360 | 147,000 | 349.52 |
| 1985-03-15 | 342 | 360 | 342 | 350 | 65,000 | 339.81 |
| 1985-03-14 | 361 | 361 | 332 | 332 | 146,000 | 322.33 |
| 1985-03-13 | 331 | 333 | 327 | 327 | 81,000 | 317.48 |
| 1985-03-12 | 332 | 340 | 331 | 332 | 76,000 | 322.33 |
| 1985-03-11 | 326 | 340 | 325 | 327 | 29,000 | 317.48 |
| 1985-03-08 | 350 | 350 | 325 | 325 | 84,000 | 315.53 |
| 1985-03-07 | 355 | 356 | 350 | 350 | 60,000 | 339.81 |
| 1985-03-06 | 368 | 371 | 353 | 355 | 158,000 | 344.66 |
| 1985-03-05 | 344 | 375 | 344 | 369 | 543,000 | 358.25 |
| 1985-03-04 | 340 | 345 | 340 | 344 | 73,000 | 333.98 |
| 1985-03-02 | 340 | 345 | 340 | 340 | 35,000 | 330.10 |
| 1985-03-01 | 349 | 349 | 332 | 335 | 83,000 | 325.24 |
| 1985-02-28 | 348 | 349 | 335 | 341 | 85,000 | 331.07 |
| 1985-02-27 | 343 | 350 | 335 | 348 | 85,000 | 337.86 |
| 1985-02-26 | 330 | 345 | 330 | 340 | 104,000 | 330.10 |
| 1985-02-25 | 345 | 345 | 321 | 325 | 102,000 | 315.53 |
| 1985-02-23 | 352 | 352 | 339 | 341 | 83,000 | 331.07 |
| 1985-02-22 | 353 | 366 | 345 | 346 | 548,000 | 335.92 |
| 1985-02-21 | 348 | 350 | 330 | 350 | 359,000 | 339.81 |
| 1985-02-20 | 323 | 347 | 323 | 343 | 255,000 | 333.01 |
| 1985-02-19 | 325 | 334 | 320 | 321 | 190,000 | 311.65 |
| 1985-02-18 | 325 | 330 | 318 | 328 | 110,000 | 318.45 |
| 1985-02-16 | 324 | 324 | 315 | 318 | 57,000 | 308.74 |
| 1985-02-15 | 342 | 344 | 324 | 334 | 308,000 | 324.27 |
| 1985-02-14 | 331 | 350 | 330 | 347 | 870,000 | 336.89 |
| 1985-02-13 | 300 | 314 | 296 | 305 | 294,000 | 296.12 |
| 1985-02-12 | 299 | 299 | 295 | 295 | 18,000 | 286.41 |
| 1985-02-08 | 295 | 299 | 292 | 298 | 61,000 | 289.32 |
| 1985-02-07 | 290 | 293 | 290 | 293 | 9,000 | 284.47 |
| 1985-02-06 | 286 | 295 | 286 | 295 | 23,000 | 286.41 |
| 1985-02-05 | 285 | 294 | 285 | 292 | 22,000 | 283.50 |
| 1985-02-04 | 285 | 285 | 285 | 285 | 2,000 | 276.70 |
| 1985-02-02 | 287 | 292 | 286 | 292 | 6,000 | 283.50 |
| 1985-02-01 | 285 | 290 | 285 | 287 | 27,000 | 278.64 |
| 1985-01-31 | 286 | 290 | 286 | 290 | 24,000 | 281.55 |
| 1985-01-30 | 290 | 295 | 286 | 295 | 22,000 | 286.41 |
| 1985-01-29 | 294 | 294 | 286 | 293 | 12,000 | 284.47 |
| 1985-01-28 | 288 | 295 | 284 | 293 | 63,000 | 284.47 |
| 1985-01-26 | 288 | 290 | 288 | 290 | 11,000 | 281.55 |
| 1985-01-25 | 298 | 298 | 290 | 295 | 32,000 | 286.41 |
| 1985-01-24 | 290 | 298 | 290 | 298 | 45,000 | 289.32 |
| 1985-01-23 | 294 | 294 | 286 | 286 | 27,000 | 277.67 |
| 1985-01-22 | 295 | 296 | 285 | 295 | 74,000 | 286.41 |
| 1985-01-21 | 297 | 300 | 290 | 297 | 86,000 | 288.35 |
| 1985-01-19 | 298 | 300 | 290 | 296 | 103,000 | 287.38 |
| 1985-01-18 | 300 | 309 | 296 | 297 | 325,000 | 288.35 |
| 1985-01-17 | 278 | 298 | 278 | 298 | 300,000 | 289.32 |
| 1985-01-16 | 277 | 278 | 276 | 278 | 28,000 | 269.90 |
| 1985-01-14 | 280 | 280 | 276 | 276 | 16,000 | 267.96 |
| 1985-01-11 | 278 | 278 | 270 | 278 | 22,000 | 269.90 |
| 1985-01-10 | 276 | 279 | 276 | 276 | 18,000 | 267.96 |
| 1985-01-09 | 280 | 283 | 272 | 272 | 55,000 | 264.08 |
| 1985-01-08 | 275 | 285 | 275 | 283 | 95,000 | 274.76 |
| 1985-01-07 | 264 | 270 | 264 | 270 | 32,000 | 262.14 |
| 1985-01-05 | 270 | 270 | 267 | 267 | 9,000 | 259.22 |
| 1985-01-04 | 275 | 275 | 267 | 270 | 23,000 | 262.14 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
