7952 (株)河合楽器製作所 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 | 479 | 461 | 473 | 456,000 | 4,730 |
| 1985-12-27 | 478 | 487 | 475 | 480 | 1,859,000 | 4,800 |
| 1985-12-26 | 473 | 482 | 464 | 474 | 1,911,000 | 4,740 |
| 1985-12-25 | 460 | 480 | 458 | 478 | 3,921,000 | 4,780 |
| 1985-12-24 | 430 | 450 | 424 | 450 | 631,000 | 4,500 |
| 1985-12-23 | 440 | 443 | 428 | 435 | 275,000 | 4,350 |
| 1985-12-21 | 449 | 451 | 443 | 443 | 960,000 | 4,430 |
| 1985-12-20 | 438 | 455 | 425 | 447 | 2,833,000 | 4,470 |
| 1985-12-19 | 398 | 433 | 398 | 433 | 422,000 | 4,330 |
| 1985-12-18 | 401 | 401 | 396 | 398 | 163,000 | 3,980 |
| 1985-12-17 | 409 | 409 | 401 | 402 | 48,000 | 4,020 |
| 1985-12-16 | 410 | 411 | 404 | 405 | 45,000 | 4,050 |
| 1985-12-13 | 416 | 419 | 410 | 412 | 57,000 | 4,120 |
| 1985-12-12 | 407 | 416 | 407 | 410 | 42,000 | 4,100 |
| 1985-12-11 | 402 | 405 | 400 | 400 | 72,000 | 4,000 |
| 1985-12-10 | 403 | 407 | 400 | 401 | 62,000 | 4,010 |
| 1985-12-09 | 409 | 410 | 398 | 405 | 68,000 | 4,050 |
| 1985-12-07 | 419 | 419 | 410 | 410 | 124,000 | 4,100 |
| 1985-12-06 | 421 | 423 | 416 | 419 | 98,000 | 4,190 |
| 1985-12-05 | 410 | 413 | 402 | 402 | 76,000 | 4,020 |
| 1985-12-04 | 415 | 419 | 411 | 411 | 73,000 | 4,110 |
| 1985-12-03 | 410 | 416 | 410 | 415 | 93,000 | 4,150 |
| 1985-12-02 | 420 | 423 | 411 | 415 | 92,000 | 4,150 |
| 1985-11-30 | 425 | 425 | 415 | 418 | 136,000 | 4,180 |
| 1985-11-29 | 439 | 440 | 426 | 428 | 580,000 | 4,280 |
| 1985-11-28 | 420 | 449 | 418 | 435 | 1,345,000 | 4,350 |
| 1985-11-27 | 390 | 408 | 390 | 408 | 184,000 | 4,080 |
| 1985-11-26 | 391 | 391 | 390 | 390 | 36,000 | 3,900 |
| 1985-11-25 | 391 | 391 | 389 | 390 | 16,000 | 3,900 |
| 1985-11-22 | 389 | 398 | 389 | 390 | 29,000 | 3,900 |
| 1985-11-21 | 399 | 399 | 399 | 399 | 19,000 | 3,990 |
| 1985-11-20 | 391 | 400 | 385 | 385 | 98,000 | 3,850 |
| 1985-11-19 | 400 | 404 | 390 | 390 | 97,000 | 3,900 |
| 1985-11-18 | 400 | 405 | 395 | 405 | 39,000 | 4,050 |
| 1985-11-16 | 401 | 401 | 390 | 391 | 58,000 | 3,910 |
| 1985-11-15 | 399 | 402 | 397 | 400 | 58,000 | 4,000 |
| 1985-11-14 | 408 | 408 | 401 | 404 | 161,000 | 4,040 |
| 1985-11-13 | 390 | 410 | 390 | 402 | 513,000 | 4,020 |
| 1985-11-12 | 381 | 385 | 380 | 385 | 395,000 | 3,850 |
| 1985-11-11 | 385 | 385 | 381 | 382 | 31,000 | 3,820 |
| 1985-11-08 | 384 | 388 | 380 | 385 | 83,000 | 3,850 |
| 1985-11-07 | 381 | 388 | 380 | 385 | 98,000 | 3,850 |
| 1985-11-06 | 383 | 385 | 378 | 380 | 101,000 | 3,800 |
| 1985-11-05 | 385 | 385 | 380 | 380 | 19,000 | 3,800 |
| 1985-11-02 | 381 | 381 | 381 | 381 | 29,000 | 3,810 |
| 1985-11-01 | 384 | 386 | 380 | 386 | 38,000 | 3,860 |
| 1985-10-31 | 383 | 385 | 380 | 380 | 21,000 | 3,800 |
| 1985-10-30 | 381 | 382 | 381 | 382 | 32,000 | 3,820 |
| 1985-10-29 | 385 | 389 | 382 | 382 | 23,000 | 3,820 |
| 1985-10-28 | 386 | 388 | 380 | 380 | 37,000 | 3,800 |
| 1985-10-26 | 389 | 389 | 385 | 385 | 22,000 | 3,850 |
| 1985-10-25 | 390 | 390 | 387 | 388 | 40,000 | 3,880 |
| 1985-10-24 | 380 | 390 | 380 | 385 | 35,000 | 3,850 |
| 1985-10-23 | 376 | 381 | 376 | 380 | 45,000 | 3,800 |
| 1985-10-22 | 378 | 380 | 378 | 380 | 24,000 | 3,800 |
| 1985-10-21 | 382 | 382 | 375 | 376 | 43,000 | 3,760 |
| 1985-10-19 | 384 | 387 | 379 | 379 | 102,000 | 3,790 |
| 1985-10-18 | 385 | 388 | 383 | 386 | 38,000 | 3,860 |
| 1985-10-17 | 387 | 390 | 385 | 390 | 37,000 | 3,900 |
| 1985-10-16 | 385 | 392 | 385 | 392 | 69,000 | 3,920 |
| 1985-10-15 | 386 | 386 | 385 | 386 | 63,000 | 3,860 |
| 1985-10-14 | 387 | 390 | 385 | 385 | 83,000 | 3,850 |
| 1985-10-11 | 385 | 385 | 380 | 382 | 49,000 | 3,820 |
| 1985-10-09 | 387 | 388 | 385 | 385 | 40,000 | 3,850 |
| 1985-10-08 | 385 | 385 | 380 | 385 | 56,000 | 3,850 |
| 1985-10-07 | 395 | 395 | 385 | 386 | 86,000 | 3,860 |
| 1985-10-05 | 385 | 395 | 380 | 395 | 166,000 | 3,950 |
| 1985-10-04 | 388 | 388 | 380 | 380 | 114,000 | 3,800 |
| 1985-10-03 | 382 | 389 | 382 | 382 | 58,000 | 3,820 |
| 1985-10-02 | 388 | 390 | 382 | 390 | 54,000 | 3,900 |
| 1985-10-01 | 382 | 390 | 380 | 385 | 178,000 | 3,850 |
| 1985-09-30 | 395 | 395 | 386 | 386 | 53,000 | 3,860 |
| 1985-09-28 | 370 | 372 | 370 | 370 | 29,000 | 3,700 |
| 1985-09-27 | 375 | 385 | 370 | 374 | 96,000 | 3,740 |
| 1985-09-26 | 380 | 380 | 365 | 379 | 187,000 | 3,790 |
| 1985-09-25 | 395 | 395 | 383 | 384 | 72,000 | 3,840 |
| 1985-09-24 | 393 | 395 | 391 | 395 | 23,000 | 3,950 |
| 1985-09-21 | 395 | 401 | 391 | 391 | 30,000 | 3,910 |
| 1985-09-20 | 400 | 403 | 395 | 396 | 92,000 | 3,960 |
| 1985-09-19 | 410 | 410 | 400 | 400 | 50,000 | 4,000 |
| 1985-09-18 | 403 | 405 | 400 | 405 | 78,000 | 4,050 |
| 1985-09-17 | 410 | 410 | 404 | 404 | 39,000 | 4,040 |
| 1985-09-13 | 403 | 407 | 403 | 403 | 43,000 | 4,030 |
| 1985-09-12 | 403 | 410 | 403 | 405 | 46,000 | 4,050 |
| 1985-09-11 | 410 | 410 | 407 | 407 | 79,000 | 4,070 |
| 1985-09-10 | 415 | 415 | 410 | 410 | 76,000 | 4,100 |
| 1985-09-09 | 415 | 415 | 408 | 413 | 80,000 | 4,130 |
| 1985-09-07 | 414 | 414 | 410 | 411 | 87,000 | 4,110 |
| 1985-09-06 | 419 | 419 | 410 | 411 | 78,000 | 4,110 |
| 1985-09-05 | 400 | 416 | 400 | 416 | 87,000 | 4,160 |
| 1985-09-04 | 401 | 412 | 400 | 400 | 176,000 | 4,000 |
| 1985-09-03 | 401 | 406 | 400 | 401 | 47,000 | 4,010 |
| 1985-09-02 | 411 | 411 | 401 | 401 | 53,000 | 4,010 |
| 1985-08-31 | 400 | 409 | 400 | 406 | 63,000 | 4,060 |
| 1985-08-30 | 416 | 416 | 406 | 406 | 59,000 | 4,060 |
| 1985-08-29 | 419 | 420 | 402 | 406 | 105,000 | 4,060 |
| 1985-08-28 | 395 | 430 | 395 | 417 | 663,000 | 4,170 |
| 1985-08-27 | 390 | 395 | 385 | 395 | 66,000 | 3,950 |
| 1985-08-26 | 395 | 395 | 383 | 395 | 65,000 | 3,950 |
| 1985-08-24 | 390 | 395 | 388 | 395 | 78,000 | 3,950 |
| 1985-08-23 | 405 | 405 | 393 | 396 | 174,000 | 3,960 |
| 1985-08-22 | 413 | 413 | 400 | 405 | 148,000 | 4,050 |
| 1985-08-21 | 418 | 421 | 406 | 408 | 439,000 | 4,080 |
| 1985-08-20 | 393 | 410 | 393 | 410 | 363,000 | 4,100 |
| 1985-08-19 | 398 | 398 | 387 | 395 | 256,000 | 3,950 |
| 1985-08-17 | 371 | 395 | 371 | 395 | 323,000 | 3,950 |
| 1985-08-16 | 361 | 375 | 360 | 371 | 150,000 | 3,710 |
| 1985-08-15 | 361 | 367 | 360 | 360 | 168,000 | 3,600 |
| 1985-08-14 | 371 | 371 | 365 | 365 | 127,000 | 3,650 |
| 1985-08-13 | 380 | 380 | 371 | 375 | 152,000 | 3,750 |
| 1985-08-12 | 381 | 386 | 380 | 381 | 42,000 | 3,810 |
| 1985-08-09 | 380 | 381 | 380 | 381 | 21,000 | 3,810 |
| 1985-08-08 | 386 | 386 | 380 | 380 | 73,000 | 3,800 |
| 1985-08-07 | 386 | 390 | 380 | 380 | 54,000 | 3,800 |
| 1985-08-06 | 390 | 390 | 380 | 380 | 76,000 | 3,800 |
| 1985-08-05 | 380 | 392 | 379 | 392 | 51,000 | 3,920 |
| 1985-08-03 | 371 | 380 | 371 | 372 | 35,000 | 3,720 |
| 1985-08-02 | 371 | 375 | 370 | 371 | 60,000 | 3,710 |
| 1985-08-01 | 365 | 380 | 365 | 375 | 96,000 | 3,750 |
| 1985-07-31 | 365 | 373 | 365 | 365 | 72,000 | 3,650 |
| 1985-07-30 | 373 | 378 | 368 | 370 | 183,000 | 3,700 |
| 1985-07-29 | 380 | 380 | 372 | 373 | 69,000 | 3,730 |
| 1985-07-27 | 378 | 380 | 375 | 376 | 52,000 | 3,760 |
| 1985-07-26 | 375 | 380 | 373 | 377 | 46,000 | 3,770 |
| 1985-07-25 | 372 | 380 | 372 | 375 | 112,000 | 3,750 |
| 1985-07-24 | 380 | 380 | 375 | 375 | 83,000 | 3,750 |
| 1985-07-23 | 381 | 381 | 379 | 380 | 50,000 | 3,800 |
| 1985-07-22 | 380 | 384 | 380 | 380 | 65,000 | 3,800 |
| 1985-07-20 | 380 | 385 | 380 | 385 | 9,000 | 3,850 |
| 1985-07-19 | 385 | 388 | 376 | 376 | 100,000 | 3,760 |
| 1985-07-18 | 390 | 393 | 385 | 385 | 137,000 | 3,850 |
| 1985-07-17 | 372 | 380 | 368 | 380 | 407,000 | 3,800 |
| 1985-07-16 | 380 | 380 | 368 | 368 | 397,000 | 3,680 |
| 1985-07-15 | 385 | 390 | 380 | 380 | 71,000 | 3,800 |
| 1985-07-12 | 383 | 390 | 383 | 390 | 98,000 | 3,900 |
| 1985-07-11 | 395 | 396 | 385 | 388 | 180,000 | 3,880 |
| 1985-07-10 | 400 | 401 | 395 | 395 | 179,000 | 3,950 |
| 1985-07-09 | 399 | 402 | 399 | 400 | 112,000 | 4,000 |
| 1985-07-08 | 405 | 405 | 398 | 400 | 182,000 | 4,000 |
| 1985-07-06 | 405 | 406 | 401 | 401 | 79,000 | 4,010 |
| 1985-07-05 | 405 | 405 | 401 | 401 | 19,000 | 4,010 |
| 1985-07-04 | 405 | 405 | 401 | 405 | 44,000 | 4,050 |
| 1985-07-03 | 403 | 412 | 401 | 412 | 59,000 | 4,120 |
| 1985-07-02 | 412 | 415 | 412 | 413 | 31,000 | 4,130 |
| 1985-07-01 | 417 | 418 | 405 | 405 | 18,000 | 4,050 |
| 1985-06-29 | 400 | 410 | 400 | 410 | 22,000 | 4,100 |
| 1985-06-28 | 400 | 400 | 399 | 400 | 94,000 | 4,000 |
| 1985-06-27 | 396 | 400 | 396 | 399 | 30,000 | 3,990 |
| 1985-06-26 | 399 | 399 | 395 | 396 | 69,000 | 3,960 |
| 1985-06-25 | 398 | 400 | 398 | 399 | 57,000 | 3,990 |
| 1985-06-24 | 400 | 400 | 398 | 399 | 65,000 | 3,990 |
| 1985-06-22 | 400 | 400 | 391 | 400 | 23,000 | 4,000 |
| 1985-06-21 | 403 | 403 | 395 | 400 | 156,000 | 4,000 |
| 1985-06-20 | 402 | 408 | 402 | 408 | 39,000 | 4,080 |
| 1985-06-19 | 409 | 410 | 401 | 401 | 81,000 | 4,010 |
| 1985-06-18 | 406 | 415 | 400 | 415 | 149,000 | 4,150 |
| 1985-06-17 | 425 | 425 | 415 | 416 | 52,000 | 4,160 |
| 1985-06-15 | 421 | 425 | 420 | 425 | 83,000 | 4,250 |
| 1985-06-14 | 423 | 423 | 422 | 422 | 43,000 | 4,220 |
| 1985-06-13 | 423 | 423 | 423 | 423 | 23,000 | 4,230 |
| 1985-06-12 | 425 | 425 | 423 | 423 | 44,000 | 4,230 |
| 1985-06-11 | 422 | 423 | 422 | 423 | 41,000 | 4,230 |
| 1985-06-10 | 428 | 430 | 422 | 422 | 17,000 | 4,220 |
| 1985-06-07 | 425 | 430 | 422 | 430 | 37,000 | 4,300 |
| 1985-06-06 | 437 | 437 | 428 | 430 | 27,000 | 4,300 |
| 1985-06-05 | 430 | 437 | 427 | 427 | 112,000 | 4,270 |
| 1985-06-04 | 437 | 437 | 430 | 430 | 38,000 | 4,300 |
| 1985-06-03 | 438 | 440 | 427 | 427 | 76,000 | 4,270 |
| 1985-06-01 | 429 | 429 | 424 | 424 | 67,000 | 4,240 |
| 1985-05-31 | 432 | 435 | 429 | 429 | 28,000 | 4,290 |
| 1985-05-30 | 431 | 435 | 431 | 435 | 21,000 | 4,350 |
| 1985-05-29 | 437 | 444 | 437 | 440 | 18,000 | 4,400 |
| 1985-05-28 | 448 | 448 | 428 | 428 | 23,000 | 4,280 |
| 1985-05-27 | 456 | 456 | 448 | 450 | 101,000 | 4,500 |
| 1985-05-25 | 447 | 449 | 438 | 449 | 35,000 | 4,490 |
| 1985-05-24 | 438 | 447 | 438 | 446 | 60,000 | 4,460 |
| 1985-05-23 | 444 | 444 | 435 | 435 | 62,000 | 4,350 |
| 1985-05-22 | 444 | 448 | 440 | 444 | 36,000 | 4,440 |
| 1985-05-21 | 430 | 436 | 430 | 435 | 29,000 | 4,350 |
| 1985-05-20 | 433 | 433 | 430 | 430 | 21,000 | 4,300 |
| 1985-05-18 | 435 | 440 | 432 | 432 | 26,000 | 4,320 |
| 1985-05-17 | 426 | 427 | 424 | 425 | 60,000 | 4,250 |
| 1985-05-16 | 427 | 428 | 425 | 425 | 38,000 | 4,250 |
| 1985-05-15 | 427 | 432 | 427 | 427 | 39,000 | 4,270 |
| 1985-05-14 | 425 | 428 | 425 | 427 | 41,000 | 4,270 |
| 1985-05-13 | 429 | 430 | 425 | 425 | 42,000 | 4,250 |
| 1985-05-10 | 435 | 435 | 427 | 429 | 66,000 | 4,290 |
| 1985-05-09 | 435 | 440 | 434 | 439 | 48,000 | 4,390 |
| 1985-05-08 | 439 | 440 | 435 | 435 | 36,000 | 4,350 |
| 1985-05-07 | 446 | 446 | 435 | 440 | 36,000 | 4,400 |
| 1985-05-04 | 442 | 442 | 441 | 441 | 15,000 | 4,410 |
| 1985-05-02 | 442 | 442 | 435 | 440 | 32,000 | 4,400 |
| 1985-05-01 | 444 | 447 | 441 | 442 | 26,000 | 4,420 |
| 1985-04-30 | 444 | 444 | 440 | 444 | 6,000 | 4,440 |
| 1985-04-27 | 435 | 445 | 435 | 440 | 20,000 | 4,400 |
| 1985-04-26 | 431 | 435 | 427 | 435 | 51,000 | 4,350 |
| 1985-04-25 | 425 | 426 | 425 | 426 | 13,000 | 4,260 |
| 1985-04-24 | 423 | 428 | 423 | 428 | 94,000 | 4,280 |
| 1985-04-23 | 430 | 430 | 422 | 422 | 121,000 | 4,220 |
| 1985-04-22 | 440 | 440 | 430 | 430 | 68,000 | 4,300 |
| 1985-04-20 | 425 | 440 | 422 | 426 | 65,000 | 4,260 |
| 1985-04-19 | 430 | 431 | 421 | 423 | 190,000 | 4,230 |
| 1985-04-18 | 440 | 440 | 433 | 435 | 145,000 | 4,350 |
| 1985-04-17 | 441 | 455 | 440 | 440 | 84,000 | 4,400 |
| 1985-04-16 | 452 | 452 | 445 | 445 | 118,000 | 4,450 |
| 1985-04-15 | 455 | 456 | 451 | 452 | 67,000 | 4,520 |
| 1985-04-12 | 460 | 460 | 453 | 460 | 58,000 | 4,600 |
| 1985-04-11 | 460 | 465 | 455 | 460 | 75,000 | 4,600 |
| 1985-04-10 | 465 | 465 | 461 | 461 | 33,000 | 4,610 |
| 1985-04-09 | 474 | 474 | 465 | 465 | 103,000 | 4,650 |
| 1985-04-08 | 477 | 477 | 463 | 468 | 39,000 | 4,680 |
| 1985-04-06 | 460 | 479 | 460 | 477 | 34,000 | 4,770 |
| 1985-04-05 | 455 | 460 | 455 | 460 | 39,000 | 4,600 |
| 1985-04-04 | 452 | 455 | 452 | 455 | 95,000 | 4,550 |
| 1985-04-03 | 452 | 455 | 452 | 455 | 93,000 | 4,550 |
| 1985-04-02 | 464 | 465 | 453 | 455 | 164,000 | 4,550 |
| 1985-04-01 | 455 | 465 | 455 | 460 | 48,000 | 4,600 |
| 1985-03-30 | 456 | 457 | 456 | 456 | 24,000 | 4,560 |
| 1985-03-29 | 455 | 456 | 452 | 452 | 26,000 | 4,520 |
| 1985-03-28 | 453 | 455 | 451 | 451 | 182,000 | 4,510 |
| 1985-03-27 | 460 | 460 | 454 | 454 | 294,000 | 4,540 |
| 1985-03-26 | 466 | 466 | 461 | 461 | 93,000 | 4,610 |
| 1985-03-25 | 474 | 474 | 465 | 466 | 45,000 | 4,660 |
| 1985-03-23 | 465 | 475 | 465 | 474 | 82,000 | 4,740 |
| 1985-03-22 | 476 | 476 | 475 | 475 | 34,000 | 4,750 |
| 1985-03-20 | 480 | 480 | 468 | 470 | 120,000 | 4,700 |
| 1985-03-19 | 480 | 481 | 480 | 481 | 96,000 | 4,810 |
| 1985-03-18 | 483 | 488 | 480 | 480 | 90,000 | 4,800 |
| 1985-03-16 | 487 | 489 | 483 | 483 | 106,000 | 4,830 |
| 1985-03-15 | 482 | 496 | 482 | 496 | 186,000 | 4,960 |
| 1985-03-14 | 483 | 490 | 481 | 490 | 76,000 | 4,900 |
| 1985-03-13 | 493 | 493 | 482 | 484 | 97,000 | 4,840 |
| 1985-03-12 | 481 | 505 | 481 | 488 | 174,000 | 4,880 |
| 1985-03-11 | 486 | 492 | 481 | 490 | 61,000 | 4,900 |
| 1985-03-08 | 488 | 488 | 480 | 481 | 97,000 | 4,810 |
| 1985-03-07 | 485 | 490 | 485 | 485 | 96,000 | 4,850 |
| 1985-03-06 | 488 | 493 | 486 | 486 | 115,000 | 4,860 |
| 1985-03-05 | 498 | 500 | 490 | 490 | 155,000 | 4,900 |
| 1985-03-04 | 492 | 509 | 491 | 492 | 95,000 | 4,920 |
| 1985-03-02 | 500 | 514 | 487 | 487 | 99,000 | 4,870 |
| 1985-03-01 | 498 | 498 | 486 | 495 | 184,000 | 4,950 |
| 1985-02-28 | 501 | 501 | 486 | 486 | 127,000 | 4,860 |
| 1985-02-27 | 486 | 501 | 485 | 501 | 132,000 | 5,010 |
| 1985-02-26 | 495 | 500 | 485 | 495 | 435,000 | 4,950 |
| 1985-02-25 | 505 | 510 | 494 | 501 | 226,000 | 5,010 |
| 1985-02-23 | 503 | 510 | 502 | 503 | 74,000 | 5,030 |
| 1985-02-22 | 518 | 518 | 501 | 501 | 349,000 | 5,010 |
| 1985-02-21 | 533 | 535 | 511 | 515 | 602,000 | 5,150 |
| 1985-02-20 | 503 | 534 | 500 | 533 | 1,675,000 | 5,330 |
| 1985-02-19 | 507 | 510 | 501 | 503 | 458,000 | 5,030 |
| 1985-02-18 | 527 | 537 | 515 | 517 | 1,497,000 | 5,170 |
| 1985-02-16 | 500 | 522 | 500 | 522 | 1,424,000 | 5,220 |
| 1985-02-15 | 522 | 524 | 495 | 495 | 2,158,000 | 4,950 |
| 1985-02-14 | 467 | 501 | 467 | 482 | 879,000 | 4,820 |
| 1985-02-13 | 455 | 462 | 451 | 453 | 223,000 | 4,530 |
| 1985-02-12 | 457 | 461 | 455 | 460 | 89,000 | 4,600 |
| 1985-02-08 | 462 | 465 | 456 | 457 | 103,000 | 4,570 |
| 1985-02-07 | 465 | 465 | 457 | 457 | 61,000 | 4,570 |
| 1985-02-06 | 461 | 465 | 457 | 457 | 107,000 | 4,570 |
| 1985-02-05 | 473 | 473 | 461 | 461 | 75,000 | 4,610 |
| 1985-02-04 | 466 | 480 | 466 | 468 | 122,000 | 4,680 |
| 1985-02-02 | 460 | 465 | 455 | 461 | 101,000 | 4,610 |
| 1985-02-01 | 476 | 476 | 460 | 460 | 156,000 | 4,600 |
| 1985-01-31 | 480 | 481 | 455 | 456 | 291,000 | 4,560 |
| 1985-01-30 | 468 | 500 | 467 | 482 | 826,000 | 4,820 |
| 1985-01-29 | 450 | 460 | 448 | 458 | 377,000 | 4,580 |
| 1985-01-28 | 460 | 464 | 448 | 455 | 314,000 | 4,550 |
| 1985-01-26 | 475 | 475 | 462 | 462 | 276,000 | 4,620 |
| 1985-01-25 | 473 | 483 | 470 | 482 | 637,000 | 4,820 |
| 1985-01-24 | 473 | 482 | 473 | 473 | 484,000 | 4,730 |
| 1985-01-23 | 479 | 487 | 472 | 472 | 524,000 | 4,720 |
| 1985-01-22 | 490 | 494 | 481 | 481 | 314,000 | 4,810 |
| 1985-01-21 | 486 | 499 | 485 | 490 | 455,000 | 4,900 |
| 1985-01-19 | 510 | 510 | 490 | 490 | 520,000 | 4,900 |
| 1985-01-18 | 510 | 530 | 495 | 500 | 1,443,000 | 5,000 |
| 1985-01-17 | 525 | 550 | 503 | 504 | 5,585,000 | 5,040 |
| 1985-01-16 | 460 | 536 | 456 | 536 | 6,611,000 | 5,360 |
| 1985-01-14 | 459 | 460 | 455 | 456 | 302,000 | 4,560 |
| 1985-01-11 | 469 | 475 | 453 | 457 | 1,765,000 | 4,570 |
| 1985-01-10 | 450 | 471 | 450 | 460 | 2,104,000 | 4,600 |
| 1985-01-09 | 435 | 449 | 435 | 449 | 615,000 | 4,490 |
| 1985-01-08 | 420 | 430 | 420 | 430 | 189,000 | 4,300 |
| 1985-01-07 | 420 | 420 | 410 | 411 | 57,000 | 4,110 |
| 1985-01-05 | 425 | 425 | 420 | 420 | 44,000 | 4,200 |
| 1985-01-04 | 425 | 428 | 425 | 425 | 38,000 | 4,250 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
