7936 (株)アシックス 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 | 420 | 420 | 418 | 418 | 12,000 | 97.66 |
| 1985-12-27 | 420 | 420 | 419 | 420 | 18,000 | 98.13 |
| 1985-12-26 | 421 | 421 | 416 | 416 | 61,000 | 97.20 |
| 1985-12-25 | 420 | 425 | 418 | 423 | 99,000 | 98.83 |
| 1985-12-24 | 420 | 420 | 418 | 419 | 97,000 | 97.90 |
| 1985-12-23 | 420 | 423 | 418 | 420 | 103,000 | 98.13 |
| 1985-12-21 | 420 | 420 | 418 | 420 | 66,000 | 98.13 |
| 1985-12-20 | 407 | 420 | 407 | 416 | 61,000 | 97.20 |
| 1985-12-19 | 419 | 419 | 405 | 405 | 281,000 | 94.63 |
| 1985-12-18 | 421 | 421 | 417 | 417 | 80,000 | 97.43 |
| 1985-12-17 | 419 | 423 | 419 | 419 | 157,000 | 97.90 |
| 1985-12-16 | 420 | 423 | 416 | 423 | 86,000 | 98.83 |
| 1985-12-13 | 419 | 423 | 416 | 423 | 75,000 | 98.83 |
| 1985-12-12 | 416 | 419 | 413 | 419 | 28,000 | 97.90 |
| 1985-12-11 | 413 | 414 | 410 | 411 | 149,000 | 96.03 |
| 1985-12-10 | 424 | 424 | 415 | 415 | 265,000 | 96.96 |
| 1985-12-09 | 415 | 420 | 415 | 420 | 15,000 | 98.13 |
| 1985-12-07 | 414 | 417 | 413 | 414 | 34,000 | 96.73 |
| 1985-12-06 | 424 | 424 | 413 | 414 | 47,000 | 96.73 |
| 1985-12-05 | 420 | 424 | 417 | 419 | 107,000 | 97.90 |
| 1985-12-04 | 415 | 429 | 415 | 425 | 332,000 | 99.30 |
| 1985-12-03 | 414 | 417 | 413 | 413 | 50,000 | 96.50 |
| 1985-12-02 | 415 | 418 | 411 | 412 | 42,000 | 96.26 |
| 1985-11-30 | 410 | 420 | 410 | 418 | 72,000 | 97.66 |
| 1985-11-29 | 410 | 414 | 408 | 410 | 78,000 | 95.79 |
| 1985-11-28 | 410 | 412 | 408 | 410 | 67,000 | 95.79 |
| 1985-11-27 | 406 | 406 | 405 | 406 | 47,000 | 94.86 |
| 1985-11-26 | 407 | 407 | 405 | 406 | 65,000 | 94.86 |
| 1985-11-25 | 408 | 415 | 405 | 405 | 88,000 | 94.63 |
| 1985-11-22 | 410 | 418 | 405 | 405 | 39,000 | 94.63 |
| 1985-11-21 | 403 | 425 | 402 | 425 | 88,000 | 99.30 |
| 1985-11-20 | 402 | 408 | 402 | 402 | 57,000 | 93.93 |
| 1985-11-19 | 405 | 408 | 402 | 402 | 67,000 | 93.93 |
| 1985-11-18 | 402 | 408 | 402 | 406 | 68,000 | 94.86 |
| 1985-11-16 | 404 | 404 | 401 | 401 | 85,000 | 93.69 |
| 1985-11-15 | 408 | 417 | 399 | 404 | 197,000 | 94.39 |
| 1985-11-14 | 421 | 423 | 418 | 422 | 123,000 | 98.60 |
| 1985-11-13 | 424 | 424 | 421 | 424 | 165,000 | 99.07 |
| 1985-11-12 | 425 | 426 | 422 | 426 | 182,000 | 99.53 |
| 1985-11-11 | 424 | 431 | 424 | 428 | 411,000 | 100 |
| 1985-11-08 | 420 | 423 | 418 | 420 | 519,000 | 98.13 |
| 1985-11-07 | 426 | 426 | 417 | 420 | 374,000 | 98.13 |
| 1985-11-06 | 420 | 435 | 419 | 431 | 498,000 | 100.70 |
| 1985-11-05 | 411 | 419 | 410 | 410 | 40,000 | 95.79 |
| 1985-11-02 | 411 | 419 | 410 | 419 | 41,000 | 97.90 |
| 1985-11-01 | 411 | 420 | 411 | 411 | 37,000 | 96.03 |
| 1985-10-31 | 415 | 415 | 410 | 410 | 79,000 | 95.79 |
| 1985-10-30 | 411 | 419 | 410 | 411 | 88,000 | 96.03 |
| 1985-10-29 | 411 | 415 | 410 | 410 | 32,000 | 95.79 |
| 1985-10-28 | 415 | 420 | 413 | 413 | 69,000 | 96.50 |
| 1985-10-26 | 415 | 420 | 415 | 415 | 16,000 | 96.96 |
| 1985-10-25 | 420 | 421 | 415 | 415 | 114,000 | 96.96 |
| 1985-10-24 | 415 | 415 | 415 | 415 | 13,000 | 96.96 |
| 1985-10-23 | 421 | 425 | 411 | 411 | 188,000 | 96.03 |
| 1985-10-22 | 420 | 421 | 415 | 421 | 261,000 | 98.36 |
| 1985-10-21 | 422 | 422 | 417 | 417 | 40,000 | 97.43 |
| 1985-10-19 | 418 | 419 | 415 | 419 | 33,000 | 97.90 |
| 1985-10-18 | 420 | 425 | 410 | 424 | 149,000 | 99.07 |
| 1985-10-17 | 420 | 423 | 416 | 423 | 469,000 | 98.83 |
| 1985-10-16 | 420 | 421 | 415 | 420 | 314,000 | 98.13 |
| 1985-10-15 | 415 | 429 | 412 | 429 | 199,000 | 100.23 |
| 1985-10-14 | 410 | 420 | 407 | 412 | 59,000 | 96.26 |
| 1985-10-11 | 399 | 418 | 399 | 410 | 71,000 | 95.79 |
| 1985-10-09 | 397 | 400 | 396 | 397 | 54,000 | 92.76 |
| 1985-10-08 | 399 | 400 | 397 | 399 | 38,000 | 93.22 |
| 1985-10-07 | 395 | 400 | 395 | 399 | 74,000 | 93.22 |
| 1985-10-05 | 396 | 396 | 395 | 396 | 82,000 | 92.52 |
| 1985-10-04 | 399 | 400 | 395 | 397 | 69,000 | 92.76 |
| 1985-10-03 | 400 | 400 | 394 | 394 | 91,000 | 92.06 |
| 1985-10-02 | 396 | 400 | 396 | 396 | 54,000 | 92.52 |
| 1985-10-01 | 396 | 398 | 394 | 395 | 78,000 | 92.29 |
| 1985-09-30 | 395 | 401 | 395 | 398 | 47,000 | 92.99 |
| 1985-09-28 | 398 | 401 | 396 | 396 | 35,000 | 92.52 |
| 1985-09-27 | 402 | 409 | 401 | 401 | 67,000 | 93.69 |
| 1985-09-26 | 410 | 410 | 401 | 402 | 141,000 | 93.93 |
| 1985-09-25 | 418 | 418 | 408 | 410 | 131,000 | 95.79 |
| 1985-09-24 | 415 | 420 | 415 | 417 | 58,000 | 97.43 |
| 1985-09-21 | 411 | 420 | 410 | 415 | 55,000 | 96.96 |
| 1985-09-20 | 414 | 419 | 413 | 413 | 92,000 | 96.50 |
| 1985-09-19 | 413 | 414 | 413 | 413 | 92,000 | 96.50 |
| 1985-09-18 | 415 | 420 | 413 | 413 | 58,000 | 96.50 |
| 1985-09-17 | 417 | 417 | 416 | 416 | 38,000 | 97.20 |
| 1985-09-13 | 410 | 420 | 410 | 416 | 93,000 | 97.20 |
| 1985-09-12 | 415 | 415 | 411 | 411 | 106,000 | 96.03 |
| 1985-09-11 | 415 | 420 | 415 | 415 | 71,000 | 96.96 |
| 1985-09-10 | 416 | 416 | 413 | 415 | 96,000 | 96.96 |
| 1985-09-09 | 412 | 415 | 410 | 414 | 52,000 | 96.73 |
| 1985-09-07 | 412 | 420 | 411 | 420 | 36,000 | 98.13 |
| 1985-09-06 | 406 | 418 | 406 | 412 | 74,000 | 96.26 |
| 1985-09-05 | 415 | 418 | 410 | 410 | 53,000 | 95.79 |
| 1985-09-04 | 433 | 433 | 420 | 420 | 71,000 | 98.13 |
| 1985-09-03 | 430 | 435 | 420 | 435 | 170,000 | 101.64 |
| 1985-09-02 | 442 | 443 | 431 | 435 | 189,000 | 101.64 |
| 1985-08-31 | 443 | 445 | 440 | 441 | 403,000 | 103.04 |
| 1985-08-30 | 444 | 450 | 441 | 447 | 1,535,001 | 104.44 |
| 1985-08-29 | 440 | 444 | 435 | 444 | 739,000 | 103.74 |
| 1985-08-28 | 427 | 438 | 427 | 438 | 597,000 | 102.34 |
| 1985-08-27 | 420 | 424 | 415 | 423 | 200,000 | 98.83 |
| 1985-08-26 | 429 | 429 | 420 | 420 | 217,000 | 98.13 |
| 1985-08-24 | 429 | 430 | 425 | 428 | 432,000 | 100 |
| 1985-08-23 | 429 | 431 | 425 | 427 | 822,000 | 99.77 |
| 1985-08-22 | 419 | 429 | 411 | 424 | 1,198,001 | 99.07 |
| 1985-08-21 | 400 | 418 | 400 | 417 | 251,000 | 97.43 |
| 1985-08-20 | 390 | 394 | 388 | 390 | 54,000 | 91.12 |
| 1985-08-19 | 395 | 400 | 385 | 388 | 111,000 | 90.65 |
| 1985-08-17 | 398 | 405 | 389 | 400 | 211,000 | 93.46 |
| 1985-08-16 | 398 | 400 | 395 | 398 | 101,000 | 92.99 |
| 1985-08-15 | 401 | 403 | 398 | 403 | 259,000 | 94.16 |
| 1985-08-14 | 400 | 405 | 400 | 405 | 82,000 | 94.63 |
| 1985-08-13 | 400 | 400 | 395 | 400 | 64,000 | 93.46 |
| 1985-08-12 | 401 | 404 | 398 | 398 | 101,000 | 92.99 |
| 1985-08-09 | 399 | 402 | 398 | 400 | 172,000 | 93.46 |
| 1985-08-08 | 398 | 400 | 396 | 398 | 26,000 | 92.99 |
| 1985-08-07 | 403 | 404 | 396 | 396 | 114,000 | 92.52 |
| 1985-08-06 | 400 | 410 | 390 | 404 | 211,000 | 94.39 |
| 1985-08-05 | 383 | 404 | 381 | 400 | 329,000 | 93.46 |
| 1985-08-03 | 387 | 387 | 385 | 385 | 21,000 | 89.95 |
| 1985-08-02 | 387 | 387 | 381 | 387 | 23,000 | 90.42 |
| 1985-08-01 | 379 | 386 | 379 | 385 | 74,000 | 89.95 |
| 1985-07-31 | 387 | 387 | 384 | 384 | 62,000 | 89.72 |
| 1985-07-30 | 386 | 387 | 385 | 387 | 64,000 | 90.42 |
| 1985-07-29 | 386 | 390 | 386 | 388 | 62,000 | 90.65 |
| 1985-07-27 | 383 | 390 | 382 | 390 | 85,000 | 91.12 |
| 1985-07-26 | 385 | 385 | 382 | 382 | 69,000 | 89.25 |
| 1985-07-25 | 385 | 386 | 383 | 383 | 121,000 | 89.49 |
| 1985-07-24 | 384 | 386 | 383 | 383 | 97,000 | 89.49 |
| 1985-07-23 | 384 | 384 | 383 | 384 | 28,000 | 89.72 |
| 1985-07-22 | 383 | 383 | 382 | 383 | 32,000 | 89.49 |
| 1985-07-20 | 381 | 383 | 381 | 382 | 29,000 | 89.25 |
| 1985-07-19 | 383 | 384 | 381 | 381 | 71,000 | 89.02 |
| 1985-07-18 | 385 | 387 | 383 | 383 | 77,000 | 89.49 |
| 1985-07-17 | 389 | 390 | 385 | 386 | 50,000 | 90.19 |
| 1985-07-16 | 389 | 389 | 387 | 389 | 36,000 | 90.89 |
| 1985-07-15 | 390 | 391 | 386 | 386 | 82,000 | 90.19 |
| 1985-07-12 | 393 | 397 | 389 | 390 | 116,000 | 91.12 |
| 1985-07-11 | 392 | 394 | 388 | 390 | 124,000 | 91.12 |
| 1985-07-10 | 396 | 396 | 391 | 392 | 127,000 | 91.59 |
| 1985-07-09 | 391 | 396 | 390 | 390 | 112,000 | 91.12 |
| 1985-07-08 | 392 | 392 | 390 | 390 | 41,000 | 91.12 |
| 1985-07-06 | 391 | 395 | 391 | 391 | 31,000 | 91.36 |
| 1985-07-05 | 392 | 395 | 391 | 391 | 65,000 | 91.36 |
| 1985-07-04 | 397 | 400 | 395 | 397 | 131,000 | 92.76 |
| 1985-07-03 | 399 | 400 | 396 | 398 | 106,000 | 92.99 |
| 1985-07-02 | 397 | 400 | 396 | 396 | 55,000 | 92.52 |
| 1985-07-01 | 395 | 399 | 395 | 396 | 38,000 | 92.52 |
| 1985-06-29 | 396 | 399 | 395 | 395 | 66,000 | 92.29 |
| 1985-06-28 | 400 | 400 | 395 | 395 | 59,000 | 92.29 |
| 1985-06-27 | 400 | 400 | 391 | 395 | 72,000 | 92.29 |
| 1985-06-26 | 400 | 400 | 396 | 400 | 115,000 | 93.46 |
| 1985-06-25 | 405 | 410 | 403 | 403 | 193,000 | 94.16 |
| 1985-06-24 | 398 | 409 | 398 | 401 | 110,000 | 93.69 |
| 1985-06-22 | 396 | 396 | 395 | 396 | 75,000 | 92.52 |
| 1985-06-21 | 392 | 400 | 392 | 395 | 181,000 | 92.29 |
| 1985-06-20 | 396 | 396 | 390 | 390 | 335,000 | 91.12 |
| 1985-06-19 | 395 | 398 | 392 | 397 | 94,000 | 92.76 |
| 1985-06-18 | 397 | 399 | 395 | 395 | 39,000 | 92.29 |
| 1985-06-17 | 400 | 403 | 395 | 400 | 144,000 | 93.46 |
| 1985-06-15 | 400 | 400 | 399 | 400 | 78,000 | 93.46 |
| 1985-06-14 | 400 | 400 | 395 | 400 | 152,000 | 93.46 |
| 1985-06-13 | 415 | 416 | 400 | 400 | 338,000 | 93.46 |
| 1985-06-12 | 409 | 415 | 406 | 415 | 354,000 | 96.96 |
| 1985-06-11 | 405 | 415 | 400 | 410 | 400,000 | 95.79 |
| 1985-06-10 | 405 | 407 | 403 | 405 | 182,000 | 94.63 |
| 1985-06-07 | 405 | 408 | 399 | 405 | 451,000 | 94.63 |
| 1985-06-06 | 395 | 405 | 391 | 405 | 406,000 | 94.63 |
| 1985-06-05 | 393 | 398 | 390 | 395 | 108,000 | 92.29 |
| 1985-06-04 | 390 | 400 | 385 | 397 | 46,000 | 92.76 |
| 1985-06-03 | 403 | 405 | 390 | 400 | 69,000 | 93.46 |
| 1985-06-01 | 405 | 405 | 400 | 400 | 141,000 | 93.46 |
| 1985-05-31 | 395 | 408 | 395 | 405 | 369,000 | 94.63 |
| 1985-05-30 | 400 | 403 | 390 | 395 | 77,000 | 92.29 |
| 1985-05-29 | 408 | 408 | 401 | 404 | 113,000 | 94.39 |
| 1985-05-28 | 403 | 410 | 401 | 409 | 321,000 | 95.56 |
| 1985-05-27 | 402 | 402 | 400 | 401 | 130,000 | 93.69 |
| 1985-05-25 | 398 | 405 | 398 | 403 | 189,000 | 94.16 |
| 1985-05-24 | 395 | 398 | 393 | 397 | 161,000 | 92.76 |
| 1985-05-23 | 395 | 395 | 393 | 395 | 109,000 | 92.29 |
| 1985-05-22 | 392 | 395 | 387 | 390 | 120,000 | 91.12 |
| 1985-05-21 | 390 | 391 | 387 | 387 | 126,000 | 90.42 |
| 1985-05-20 | 388 | 390 | 387 | 390 | 66,000 | 91.12 |
| 1985-05-18 | 388 | 390 | 382 | 387 | 162,000 | 90.42 |
| 1985-05-17 | 378 | 395 | 375 | 390 | 264,000 | 91.12 |
| 1985-05-16 | 375 | 378 | 375 | 375 | 41,000 | 87.62 |
| 1985-05-15 | 375 | 378 | 372 | 378 | 35,000 | 88.32 |
| 1985-05-14 | 373 | 373 | 371 | 372 | 29,000 | 86.92 |
| 1985-05-13 | 375 | 380 | 370 | 370 | 221,000 | 86.45 |
| 1985-05-10 | 370 | 375 | 370 | 370 | 53,000 | 86.45 |
| 1985-05-09 | 370 | 372 | 370 | 370 | 25,000 | 86.45 |
| 1985-05-08 | 375 | 375 | 370 | 370 | 46,000 | 86.45 |
| 1985-05-07 | 372 | 373 | 370 | 372 | 80,000 | 86.92 |
| 1985-05-04 | 370 | 373 | 370 | 372 | 21,000 | 86.92 |
| 1985-05-02 | 366 | 370 | 366 | 367 | 51,000 | 85.75 |
| 1985-05-01 | 375 | 375 | 365 | 368 | 63,000 | 85.98 |
| 1985-04-30 | 372 | 375 | 372 | 373 | 15,000 | 87.15 |
| 1985-04-27 | 372 | 375 | 371 | 375 | 29,000 | 87.62 |
| 1985-04-26 | 372 | 374 | 370 | 371 | 11,000 | 86.68 |
| 1985-04-25 | 369 | 371 | 369 | 371 | 94,000 | 86.68 |
| 1985-04-24 | 367 | 369 | 366 | 367 | 19,000 | 85.75 |
| 1985-04-23 | 365 | 368 | 365 | 366 | 45,000 | 85.51 |
| 1985-04-22 | 364 | 370 | 364 | 365 | 19,000 | 85.28 |
| 1985-04-20 | 365 | 365 | 363 | 363 | 32,000 | 84.81 |
| 1985-04-19 | 365 | 370 | 362 | 365 | 50,000 | 85.28 |
| 1985-04-18 | 371 | 371 | 368 | 368 | 21,000 | 85.98 |
| 1985-04-17 | 371 | 373 | 370 | 371 | 106,000 | 86.68 |
| 1985-04-16 | 375 | 375 | 375 | 375 | 65,000 | 87.62 |
| 1985-04-15 | 376 | 380 | 375 | 375 | 34,000 | 87.62 |
| 1985-04-12 | 376 | 377 | 375 | 375 | 16,000 | 87.62 |
| 1985-04-11 | 379 | 380 | 375 | 375 | 32,000 | 87.62 |
| 1985-04-10 | 375 | 380 | 375 | 380 | 91,000 | 88.79 |
| 1985-04-09 | 380 | 380 | 371 | 375 | 67,000 | 87.62 |
| 1985-04-08 | 370 | 384 | 370 | 380 | 151,000 | 88.79 |
| 1985-04-06 | 363 | 370 | 362 | 370 | 38,000 | 86.45 |
| 1985-04-05 | 365 | 368 | 361 | 364 | 99,000 | 85.05 |
| 1985-04-04 | 368 | 369 | 365 | 365 | 69,000 | 85.28 |
| 1985-04-03 | 364 | 370 | 364 | 366 | 68,000 | 85.51 |
| 1985-04-02 | 360 | 363 | 358 | 363 | 630,000 | 84.81 |
| 1985-04-01 | 360 | 363 | 360 | 363 | 47,000 | 84.81 |
| 1985-03-30 | 360 | 362 | 360 | 360 | 26,000 | 84.11 |
| 1985-03-29 | 361 | 361 | 360 | 360 | 92,000 | 84.11 |
| 1985-03-28 | 360 | 363 | 360 | 363 | 118,000 | 84.81 |
| 1985-03-27 | 360 | 361 | 360 | 361 | 69,000 | 84.35 |
| 1985-03-26 | 360 | 361 | 360 | 360 | 48,000 | 84.11 |
| 1985-03-25 | 363 | 363 | 360 | 360 | 122,000 | 84.11 |
| 1985-03-22 | 363 | 364 | 361 | 363 | 51,000 | 84.81 |
| 1985-03-20 | 362 | 366 | 360 | 364 | 174,000 | 85.05 |
| 1985-03-19 | 361 | 374 | 361 | 366 | 79,000 | 85.51 |
| 1985-03-18 | 361 | 363 | 361 | 361 | 40,000 | 84.35 |
| 1985-03-16 | 365 | 365 | 361 | 363 | 79,000 | 84.81 |
| 1985-03-15 | 360 | 365 | 360 | 365 | 106,000 | 85.28 |
| 1985-03-14 | 359 | 365 | 359 | 360 | 138,000 | 84.11 |
| 1985-03-13 | 360 | 361 | 358 | 360 | 175,000 | 84.11 |
| 1985-03-12 | 359 | 360 | 359 | 360 | 64,000 | 84.11 |
| 1985-03-11 | 358 | 362 | 358 | 358 | 110,000 | 83.64 |
| 1985-03-08 | 356 | 360 | 356 | 358 | 136,000 | 83.64 |
| 1985-03-06 | 356 | 356 | 356 | 356 | 90,000 | 83.18 |
| 1985-03-04 | 358 | 359 | 356 | 356 | 59,000 | 83.18 |
| 1985-03-02 | 356 | 358 | 356 | 358 | 82,000 | 83.64 |
| 1985-03-01 | 357 | 358 | 356 | 356 | 52,000 | 83.18 |
| 1985-02-28 | 358 | 359 | 358 | 358 | 50,000 | 83.64 |
| 1985-02-27 | 358 | 360 | 358 | 359 | 56,000 | 83.88 |
| 1985-02-26 | 360 | 360 | 358 | 359 | 43,000 | 83.88 |
| 1985-02-25 | 360 | 362 | 359 | 360 | 143,000 | 84.11 |
| 1985-02-23 | 362 | 362 | 360 | 360 | 85,000 | 84.11 |
| 1985-02-22 | 365 | 365 | 363 | 364 | 99,000 | 85.05 |
| 1985-02-21 | 369 | 369 | 364 | 364 | 59,000 | 85.05 |
| 1985-02-20 | 366 | 370 | 365 | 370 | 91,000 | 86.45 |
| 1985-02-19 | 370 | 370 | 366 | 366 | 68,000 | 85.51 |
| 1985-02-18 | 362 | 370 | 362 | 365 | 34,000 | 85.28 |
| 1985-02-16 | 360 | 365 | 358 | 362 | 37,000 | 84.58 |
| 1985-02-15 | 357 | 365 | 357 | 365 | 49,000 | 85.28 |
| 1985-02-14 | 361 | 362 | 355 | 356 | 244,000 | 83.18 |
| 1985-02-13 | 361 | 365 | 360 | 361 | 49,000 | 84.35 |
| 1985-02-12 | 366 | 368 | 365 | 365 | 101,000 | 85.28 |
| 1985-02-08 | 369 | 370 | 367 | 369 | 56,000 | 86.22 |
| 1985-02-07 | 369 | 369 | 365 | 367 | 17,000 | 85.75 |
| 1985-02-06 | 365 | 367 | 365 | 365 | 77,000 | 85.28 |
| 1985-02-05 | 370 | 374 | 365 | 365 | 60,000 | 85.28 |
| 1985-02-04 | 375 | 377 | 371 | 375 | 94,000 | 87.62 |
| 1985-02-02 | 375 | 376 | 375 | 376 | 42,000 | 87.85 |
| 1985-02-01 | 375 | 377 | 375 | 375 | 71,000 | 87.62 |
| 1985-01-31 | 377 | 377 | 375 | 375 | 20,000 | 87.62 |
| 1985-01-30 | 376 | 379 | 375 | 375 | 52,000 | 87.62 |
| 1985-01-29 | 376 | 379 | 376 | 379 | 18,000 | 88.55 |
| 1985-01-28 | 379 | 379 | 376 | 376 | 33,000 | 87.85 |
| 1985-01-26 | 378 | 379 | 377 | 379 | 9,000 | 88.55 |
| 1985-01-25 | 380 | 381 | 376 | 376 | 192,000 | 87.85 |
| 1985-01-24 | 380 | 382 | 380 | 381 | 69,000 | 89.02 |
| 1985-01-23 | 380 | 380 | 380 | 380 | 37,000 | 88.79 |
| 1985-01-22 | 380 | 382 | 379 | 380 | 76,000 | 88.79 |
| 1985-01-21 | 378 | 380 | 376 | 380 | 56,000 | 88.79 |
| 1985-01-18 | 376 | 379 | 375 | 376 | 61,000 | 87.85 |
| 1985-01-17 | 380 | 381 | 375 | 375 | 114,000 | 87.62 |
| 1985-01-16 | 377 | 383 | 377 | 380 | 68,000 | 88.79 |
| 1985-01-14 | 379 | 383 | 378 | 380 | 73,000 | 88.79 |
| 1985-01-11 | 380 | 384 | 378 | 378 | 86,000 | 88.32 |
| 1985-01-10 | 382 | 382 | 376 | 380 | 60,000 | 88.79 |
| 1985-01-09 | 375 | 377 | 375 | 375 | 139,000 | 87.62 |
| 1985-01-08 | 375 | 377 | 375 | 375 | 89,000 | 87.62 |
| 1985-01-05 | 375 | 375 | 375 | 375 | 35,000 | 87.62 |
| 1985-01-04 | 376 | 384 | 375 | 375 | 46,000 | 87.62 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
