7970 信越ポリマー(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 7,000 | 7,000 | 6,950 | 7,000 | 5,400 | 611.89 |
| 1985-12-26 | 7,010 | 7,030 | 6,900 | 7,000 | 7,400 | 611.89 |
| 1985-12-25 | 7,010 | 7,030 | 7,010 | 7,030 | 1,200 | 614.51 |
| 1985-12-24 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 612.76 |
| 1985-12-23 | 7,100 | 7,150 | 7,000 | 7,000 | 2,400 | 611.89 |
| 1985-12-21 | 7,110 | 7,110 | 7,100 | 7,100 | 400 | 620.63 |
| 1985-12-20 | 7,250 | 7,250 | 7,250 | 7,250 | 1,800 | 633.74 |
| 1985-12-17 | 7,700 | 7,700 | 7,550 | 7,600 | 1,500 | 664.34 |
| 1985-12-16 | 7,700 | 7,800 | 7,600 | 7,750 | 2,300 | 677.45 |
| 1985-12-13 | 7,600 | 7,700 | 7,580 | 7,700 | 2,300 | 673.08 |
| 1985-12-12 | 7,700 | 7,800 | 7,580 | 7,580 | 3,300 | 662.59 |
| 1985-12-11 | 7,380 | 7,600 | 7,380 | 7,600 | 6,300 | 664.34 |
| 1985-12-10 | 8,000 | 8,000 | 7,980 | 7,980 | 1,200 | 697.55 |
| 1985-12-09 | 8,000 | 8,000 | 7,900 | 7,900 | 3,800 | 690.56 |
| 1985-12-07 | 7,990 | 8,000 | 7,990 | 7,990 | 2,600 | 698.43 |
| 1985-12-06 | 7,800 | 7,900 | 7,720 | 7,800 | 6,100 | 681.82 |
| 1985-12-05 | 7,600 | 7,650 | 7,490 | 7,600 | 3,800 | 664.34 |
| 1985-12-04 | 7,480 | 7,550 | 7,400 | 7,490 | 3,000 | 654.72 |
| 1985-12-03 | 7,400 | 7,470 | 7,300 | 7,470 | 2,300 | 652.97 |
| 1985-12-02 | 7,470 | 7,470 | 7,300 | 7,400 | 800 | 646.85 |
| 1985-11-30 | 7,310 | 7,400 | 7,310 | 7,400 | 700 | 646.85 |
| 1985-11-29 | 7,470 | 7,480 | 7,410 | 7,410 | 700 | 647.73 |
| 1985-11-28 | 7,500 | 7,500 | 7,300 | 7,450 | 2,600 | 651.22 |
| 1985-11-27 | 7,480 | 7,480 | 7,390 | 7,480 | 1,300 | 653.85 |
| 1985-11-26 | 7,300 | 7,320 | 7,300 | 7,310 | 800 | 638.99 |
| 1985-11-25 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 646.85 |
| 1985-11-22 | 7,300 | 7,490 | 7,300 | 7,400 | 1,500 | 646.85 |
| 1985-11-21 | 7,490 | 7,490 | 7,200 | 7,200 | 2,800 | 629.37 |
| 1985-11-20 | 7,120 | 7,200 | 7,120 | 7,200 | 4,000 | 629.37 |
| 1985-11-19 | 7,120 | 7,150 | 7,120 | 7,150 | 1,600 | 625 |
| 1985-11-18 | 7,110 | 7,210 | 7,100 | 7,100 | 400 | 620.63 |
| 1985-11-15 | 7,100 | 7,100 | 7,100 | 7,100 | 3,800 | 620.63 |
| 1985-11-14 | 7,110 | 7,110 | 7,050 | 7,050 | 800 | 616.26 |
| 1985-11-13 | 7,070 | 7,100 | 7,070 | 7,100 | 2,600 | 620.63 |
| 1985-11-12 | 7,100 | 7,150 | 7,100 | 7,150 | 2,500 | 625 |
| 1985-11-11 | 7,250 | 7,250 | 7,050 | 7,100 | 800 | 620.63 |
| 1985-11-08 | 7,300 | 7,300 | 7,200 | 7,200 | 1,500 | 629.37 |
| 1985-11-07 | 7,300 | 7,300 | 7,300 | 7,300 | 900 | 638.11 |
| 1985-11-06 | 7,250 | 7,250 | 7,250 | 7,250 | 700 | 633.74 |
| 1985-11-05 | 7,200 | 7,490 | 7,200 | 7,450 | 3,500 | 651.22 |
| 1985-11-01 | 7,050 | 7,050 | 7,000 | 7,020 | 1,400 | 613.64 |
| 1985-10-31 | 7,490 | 7,490 | 7,300 | 7,350 | 800 | 642.48 |
| 1985-10-30 | 7,590 | 7,590 | 7,400 | 7,490 | 2,600 | 654.72 |
| 1985-10-29 | 7,810 | 7,810 | 7,520 | 7,590 | 4,800 | 663.46 |
| 1985-10-28 | 7,120 | 7,510 | 7,100 | 7,510 | 121,700 | 656.47 |
| 1985-10-26 | 7,100 | 7,100 | 7,000 | 7,100 | 2,700 | 620.63 |
| 1985-10-25 | 7,000 | 7,300 | 7,000 | 7,100 | 6,600 | 620.63 |
| 1985-10-24 | 6,800 | 6,990 | 6,800 | 6,990 | 1,100 | 611.01 |
| 1985-10-23 | 6,700 | 6,800 | 6,700 | 6,700 | 1,500 | 585.66 |
| 1985-10-22 | 6,690 | 6,800 | 6,690 | 6,700 | 1,000 | 585.66 |
| 1985-10-21 | 6,500 | 6,700 | 6,500 | 6,700 | 1,100 | 585.66 |
| 1985-10-18 | 6,500 | 6,500 | 6,400 | 6,400 | 4,500 | 559.44 |
| 1985-10-17 | 6,600 | 6,600 | 6,500 | 6,500 | 700 | 568.18 |
| 1985-10-16 | 6,600 | 6,700 | 6,550 | 6,700 | 1,900 | 585.66 |
| 1985-10-15 | 6,700 | 6,750 | 6,600 | 6,600 | 3,200 | 576.92 |
| 1985-10-14 | 6,800 | 6,900 | 6,690 | 6,700 | 2,700 | 585.66 |
| 1985-10-11 | 6,650 | 6,650 | 6,550 | 6,600 | 1,400 | 576.92 |
| 1985-10-09 | 6,010 | 6,300 | 6,000 | 6,300 | 900 | 550.70 |
| 1985-10-08 | 6,010 | 6,010 | 6,010 | 6,010 | 800 | 525.35 |
| 1985-10-07 | 6,000 | 6,050 | 6,000 | 6,000 | 600 | 524.48 |
| 1985-10-04 | 5,650 | 5,670 | 5,600 | 5,600 | 6,100 | 489.51 |
| 1985-10-03 | 5,610 | 5,610 | 5,550 | 5,550 | 14,700 | 485.14 |
| 1985-10-02 | 5,510 | 5,510 | 5,510 | 5,510 | 3,000 | 481.64 |
| 1985-10-01 | 6,000 | 6,000 | 5,900 | 5,900 | 2,300 | 515.73 |
| 1985-09-28 | 6,450 | 6,450 | 6,450 | 6,450 | 300 | 563.81 |
| 1985-09-27 | 6,500 | 6,500 | 6,450 | 6,450 | 900 | 563.81 |
| 1985-09-26 | 6,670 | 6,670 | 6,450 | 6,500 | 4,700 | 568.18 |
| 1985-09-25 | 6,900 | 7,000 | 6,800 | 6,800 | 68,600 | 594.41 |
| 1985-09-24 | 6,550 | 6,800 | 6,500 | 6,800 | 1,300 | 594.41 |
| 1985-09-21 | 6,660 | 6,660 | 6,500 | 6,500 | 1,400 | 568.18 |
| 1985-09-20 | 6,800 | 6,800 | 6,600 | 6,610 | 1,900 | 577.80 |
| 1985-09-19 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 594.41 |
| 1985-09-18 | 6,800 | 7,000 | 6,800 | 6,800 | 1,900 | 594.41 |
| 1985-09-17 | 7,000 | 7,000 | 7,000 | 7,000 | 3,500 | 611.89 |
| 1985-09-12 | 6,790 | 7,000 | 6,790 | 7,000 | 1,200 | 611.89 |
| 1985-09-11 | 6,800 | 6,850 | 6,800 | 6,800 | 3,000 | 594.41 |
| 1985-09-10 | 6,810 | 6,810 | 6,810 | 6,810 | 300 | 595.28 |
| 1985-09-09 | 6,500 | 6,500 | 6,490 | 6,500 | 500 | 568.18 |
| 1985-09-07 | 6,600 | 6,600 | 6,600 | 6,600 | 3,400 | 576.92 |
| 1985-09-06 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 594.41 |
| 1985-09-05 | 7,300 | 7,300 | 7,300 | 7,300 | 400 | 638.11 |
| 1985-09-04 | 7,550 | 7,550 | 7,400 | 7,500 | 4,000 | 655.59 |
| 1985-09-03 | 7,990 | 8,000 | 7,980 | 7,980 | 4,500 | 697.55 |
| 1985-09-02 | 7,700 | 8,000 | 7,700 | 8,000 | 24,400 | 699.30 |
| 1985-08-31 | 7,300 | 7,700 | 7,300 | 7,700 | 1,200 | 673.08 |
| 1985-08-30 | 7,100 | 7,400 | 6,900 | 7,400 | 1,700 | 646.85 |
| 1985-08-29 | 7,110 | 7,110 | 7,100 | 7,100 | 600 | 620.63 |
| 1985-08-28 | 7,110 | 7,120 | 6,900 | 7,010 | 4,400 | 612.76 |
| 1985-08-27 | 6,510 | 7,130 | 6,510 | 7,100 | 25,100 | 620.63 |
| 1985-08-26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,200 | 568.18 |
| 1985-08-24 | 6,000 | 6,200 | 6,000 | 6,200 | 1,600 | 541.96 |
| 1985-08-23 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 | 524.48 |
| 1985-08-22 | 5,700 | 5,700 | 5,690 | 5,700 | 700 | 498.25 |
| 1985-08-21 | 5,700 | 5,800 | 5,700 | 5,700 | 2,600 | 498.25 |
| 1985-08-20 | 5,700 | 5,700 | 5,600 | 5,600 | 2,500 | 489.51 |
| 1985-08-19 | 6,100 | 6,100 | 5,800 | 5,800 | 5,900 | 506.99 |
| 1985-08-16 | 6,090 | 6,100 | 6,000 | 6,000 | 700 | 524.48 |
| 1985-08-15 | 6,010 | 6,100 | 6,010 | 6,100 | 200 | 533.22 |
| 1985-08-14 | 6,110 | 6,110 | 6,000 | 6,000 | 800 | 524.48 |
| 1985-08-13 | 6,100 | 6,100 | 6,010 | 6,010 | 900 | 525.35 |
| 1985-08-12 | 6,100 | 6,100 | 6,020 | 6,100 | 2,400 | 533.22 |
| 1985-08-09 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 | 524.48 |
| 1985-08-08 | 5,860 | 6,000 | 5,850 | 6,000 | 3,300 | 524.48 |
| 1985-08-07 | 5,800 | 5,910 | 5,790 | 5,820 | 5,500 | 508.74 |
| 1985-08-06 | 5,620 | 6,050 | 5,620 | 5,900 | 3,700 | 515.73 |
| 1985-08-05 | 5,500 | 5,610 | 5,500 | 5,600 | 2,800 | 489.51 |
| 1985-08-03 | 5,560 | 5,570 | 5,450 | 5,500 | 6,600 | 480.77 |
| 1985-08-02 | 5,600 | 5,600 | 5,480 | 5,500 | 5,000 | 480.77 |
| 1985-08-01 | 5,360 | 5,510 | 5,360 | 5,450 | 4,700 | 476.40 |
| 1985-07-31 | 5,350 | 5,410 | 5,350 | 5,350 | 1,800 | 467.66 |
| 1985-07-30 | 5,500 | 5,500 | 5,350 | 5,350 | 4,000 | 467.66 |
| 1985-07-29 | 5,600 | 5,600 | 5,500 | 5,500 | 700 | 480.77 |
| 1985-07-27 | 5,700 | 5,700 | 5,600 | 5,600 | 1,300 | 489.51 |
| 1985-07-26 | 6,300 | 6,300 | 5,700 | 5,700 | 2,700 | 498.25 |
| 1985-07-22 | 6,780 | 6,850 | 6,780 | 6,790 | 1,200 | 593.53 |
| 1985-07-20 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 594.41 |
| 1985-07-19 | 6,960 | 7,000 | 6,800 | 6,800 | 1,100 | 594.41 |
| 1985-07-18 | 7,100 | 7,100 | 6,960 | 6,960 | 1,200 | 608.39 |
| 1985-07-17 | 6,900 | 6,950 | 6,900 | 6,950 | 2,400 | 607.52 |
| 1985-07-12 | 7,700 | 7,700 | 7,500 | 7,500 | 1,600 | 655.59 |
| 1985-07-11 | 8,000 | 8,000 | 7,900 | 7,900 | 1,300 | 690.56 |
| 1985-07-10 | 7,900 | 7,900 | 7,900 | 7,900 | 1,700 | 690.56 |
| 1985-07-09 | 8,290 | 8,300 | 8,290 | 8,300 | 2,300 | 725.52 |
| 1985-07-08 | 8,500 | 8,510 | 8,300 | 8,300 | 1,400 | 725.52 |
| 1985-07-06 | 8,510 | 8,510 | 8,500 | 8,500 | 200 | 743.01 |
| 1985-07-05 | 8,500 | 8,500 | 8,500 | 8,500 | 2,100 | 743.01 |
| 1985-07-04 | 8,600 | 8,800 | 8,600 | 8,800 | 3,600 | 769.23 |
| 1985-07-03 | 8,510 | 8,800 | 8,510 | 8,800 | 1,000 | 769.23 |
| 1985-07-02 | 8,500 | 8,500 | 8,500 | 8,500 | 900 | 743.01 |
| 1985-07-01 | 8,990 | 8,990 | 8,800 | 8,800 | 400 | 769.23 |
| 1985-06-29 | 9,080 | 9,080 | 9,050 | 9,050 | 1,300 | 791.08 |
| 1985-06-28 | 9,100 | 9,100 | 9,100 | 9,100 | 2,300 | 795.46 |
| 1985-06-27 | 9,100 | 9,100 | 8,990 | 9,100 | 3,200 | 795.46 |
| 1985-06-26 | 8,800 | 9,100 | 8,800 | 9,100 | 4,700 | 795.46 |
| 1985-06-25 | 8,700 | 8,800 | 8,510 | 8,800 | 1,200 | 769.23 |
| 1985-06-24 | 8,700 | 8,800 | 8,700 | 8,700 | 3,000 | 760.49 |
| 1985-06-22 | 8,700 | 8,800 | 8,700 | 8,800 | 2,500 | 769.23 |
| 1985-06-21 | 8,600 | 8,700 | 8,500 | 8,700 | 6,800 | 760.49 |
| 1985-06-20 | 8,490 | 8,600 | 8,490 | 8,600 | 5,400 | 751.75 |
| 1985-06-19 | 8,600 | 8,700 | 8,600 | 8,700 | 3,600 | 760.49 |
| 1985-06-18 | 8,700 | 8,700 | 8,700 | 8,700 | 4,200 | 760.49 |
| 1985-06-17 | 8,760 | 8,760 | 8,700 | 8,700 | 400 | 760.49 |
| 1985-06-15 | 8,700 | 8,770 | 8,690 | 8,770 | 700 | 766.61 |
| 1985-06-14 | 8,700 | 8,800 | 8,700 | 8,780 | 3,600 | 767.48 |
| 1985-06-13 | 8,800 | 8,800 | 8,700 | 8,800 | 2,000 | 769.23 |
| 1985-06-12 | 8,700 | 8,800 | 8,690 | 8,800 | 900 | 769.23 |
| 1985-06-11 | 8,800 | 8,800 | 8,700 | 8,800 | 3,700 | 769.23 |
| 1985-06-10 | 8,700 | 8,800 | 8,700 | 8,700 | 3,600 | 760.49 |
| 1985-06-07 | 8,800 | 8,800 | 8,700 | 8,800 | 6,500 | 769.23 |
| 1985-06-06 | 8,800 | 8,880 | 8,800 | 8,800 | 3,700 | 769.23 |
| 1985-06-05 | 8,800 | 8,810 | 8,800 | 8,800 | 5,100 | 769.23 |
| 1985-06-04 | 8,800 | 8,800 | 8,790 | 8,790 | 3,300 | 768.36 |
| 1985-06-03 | 8,800 | 8,900 | 8,800 | 8,800 | 2,500 | 769.23 |
| 1985-05-31 | 8,810 | 9,000 | 8,770 | 9,000 | 4,100 | 786.71 |
| 1985-05-30 | 8,970 | 9,000 | 8,900 | 8,900 | 10,500 | 777.97 |
| 1985-05-29 | 8,960 | 9,000 | 8,960 | 8,970 | 4,800 | 784.09 |
| 1985-05-28 | 8,960 | 8,960 | 8,950 | 8,960 | 1,500 | 783.22 |
| 1985-05-27 | 8,920 | 8,920 | 8,910 | 8,910 | 1,000 | 778.85 |
| 1985-05-25 | 8,910 | 8,910 | 8,910 | 8,910 | 700 | 778.85 |
| 1985-05-24 | 8,900 | 8,910 | 8,900 | 8,910 | 900 | 778.85 |
| 1985-05-23 | 8,900 | 9,000 | 8,900 | 8,900 | 1,500 | 777.97 |
| 1985-05-22 | 8,820 | 9,000 | 8,800 | 9,000 | 2,100 | 786.71 |
| 1985-05-21 | 8,990 | 9,000 | 8,920 | 8,920 | 4,700 | 779.72 |
| 1985-05-20 | 8,950 | 9,000 | 8,920 | 9,000 | 1,700 | 786.71 |
| 1985-05-18 | 8,960 | 9,000 | 8,960 | 9,000 | 2,800 | 786.71 |
| 1985-05-17 | 9,000 | 9,050 | 9,000 | 9,000 | 3,100 | 786.71 |
| 1985-05-16 | 9,000 | 9,050 | 9,000 | 9,050 | 800 | 791.08 |
| 1985-05-15 | 9,010 | 9,010 | 9,010 | 9,010 | 1,800 | 787.59 |
| 1985-05-14 | 9,000 | 9,160 | 9,000 | 9,160 | 3,300 | 800.70 |
| 1985-05-13 | 9,010 | 9,160 | 9,000 | 9,000 | 1,100 | 786.71 |
| 1985-05-10 | 9,120 | 9,120 | 9,010 | 9,100 | 2,000 | 795.46 |
| 1985-05-09 | 9,010 | 9,150 | 9,010 | 9,150 | 1,500 | 799.83 |
| 1985-05-08 | 9,100 | 9,160 | 9,010 | 9,160 | 2,400 | 800.70 |
| 1985-05-07 | 9,000 | 9,200 | 9,000 | 9,000 | 1,000 | 786.71 |
| 1985-05-04 | 9,100 | 9,100 | 9,020 | 9,020 | 1,100 | 788.46 |
| 1985-05-02 | 9,200 | 9,200 | 9,100 | 9,100 | 500 | 795.46 |
| 1985-05-01 | 8,900 | 9,200 | 8,900 | 9,200 | 1,000 | 804.20 |
| 1985-04-30 | 9,100 | 9,100 | 8,800 | 8,800 | 3,100 | 769.23 |
| 1985-04-27 | 9,120 | 9,120 | 9,100 | 9,110 | 1,600 | 796.33 |
| 1985-04-26 | 9,000 | 9,010 | 8,980 | 9,010 | 4,800 | 787.59 |
| 1985-04-25 | 9,010 | 9,200 | 9,000 | 9,150 | 3,700 | 799.83 |
| 1985-04-24 | 9,100 | 9,200 | 9,000 | 9,200 | 3,700 | 804.20 |
| 1985-04-23 | 9,200 | 9,200 | 9,200 | 9,200 | 1,200 | 804.20 |
| 1985-04-22 | 9,200 | 9,200 | 9,100 | 9,200 | 1,700 | 804.20 |
| 1985-04-20 | 9,210 | 9,250 | 9,200 | 9,250 | 700 | 808.57 |
| 1985-04-19 | 9,200 | 9,250 | 9,200 | 9,200 | 1,900 | 804.20 |
| 1985-04-18 | 9,210 | 9,210 | 9,200 | 9,200 | 2,400 | 804.20 |
| 1985-04-17 | 9,210 | 9,210 | 9,210 | 9,210 | 1,100 | 805.07 |
| 1985-04-16 | 9,410 | 9,440 | 9,210 | 9,400 | 5,200 | 821.68 |
| 1985-04-15 | 9,410 | 9,410 | 9,410 | 9,410 | 2,400 | 822.55 |
| 1985-04-12 | 9,250 | 9,440 | 9,200 | 9,440 | 4,000 | 825.18 |
| 1985-04-11 | 9,510 | 9,510 | 9,300 | 9,300 | 5,700 | 812.94 |
| 1985-04-10 | 9,510 | 9,520 | 9,500 | 9,500 | 700 | 830.42 |
| 1985-04-09 | 9,750 | 9,750 | 9,450 | 9,450 | 5,500 | 826.05 |
| 1985-04-08 | 9,800 | 9,800 | 9,800 | 9,800 | 2,200 | 856.64 |
| 1985-04-06 | 9,730 | 9,730 | 9,730 | 9,730 | 200 | 850.52 |
| 1985-04-05 | 9,720 | 9,730 | 9,720 | 9,720 | 700 | 849.65 |
| 1985-04-04 | 9,700 | 9,800 | 9,700 | 9,710 | 1,500 | 848.78 |
| 1985-04-03 | 9,700 | 9,700 | 9,700 | 9,700 | 600 | 847.90 |
| 1985-04-02 | 10,020 | 10,050 | 10,020 | 10,050 | 2,100 | 878.50 |
| 1985-04-01 | 9,710 | 9,720 | 9,710 | 9,720 | 1,700 | 849.65 |
| 1985-03-30 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 839.16 |
| 1985-03-29 | 9,770 | 9,800 | 9,500 | 9,500 | 1,700 | 830.42 |
| 1985-03-28 | 9,760 | 9,800 | 9,760 | 9,760 | 2,200 | 853.15 |
| 1985-03-27 | 9,760 | 9,760 | 9,750 | 9,750 | 1,500 | 852.27 |
| 1985-03-26 | 10,580 | 10,600 | 10,450 | 10,550 | 18,400 | 838.37 |
| 1985-03-25 | 10,810 | 10,810 | 10,600 | 10,600 | 3,400 | 842.34 |
| 1985-03-22 | 10,600 | 10,810 | 10,600 | 10,810 | 2,800 | 859.03 |
| 1985-03-20 | 11,440 | 11,440 | 11,150 | 11,160 | 22,300 | 886.84 |
| 1985-03-19 | 11,200 | 11,450 | 11,200 | 11,450 | 2,300 | 909.89 |
| 1985-03-18 | 10,710 | 10,710 | 10,600 | 10,600 | 1,100 | 842.34 |
| 1985-03-16 | 10,650 | 10,650 | 10,650 | 10,650 | 900 | 846.31 |
| 1985-03-15 | 10,650 | 10,650 | 10,650 | 10,650 | 1,200 | 846.31 |
| 1985-03-14 | 10,710 | 10,710 | 10,650 | 10,650 | 1,800 | 846.31 |
| 1985-03-13 | 10,620 | 10,700 | 10,620 | 10,700 | 2,500 | 850.29 |
| 1985-03-12 | 10,890 | 10,890 | 10,600 | 10,600 | 1,900 | 842.34 |
| 1985-03-11 | 11,000 | 11,000 | 10,900 | 10,900 | 1,300 | 866.18 |
| 1985-03-08 | 10,720 | 11,000 | 10,700 | 11,000 | 1,400 | 874.13 |
| 1985-03-07 | 10,910 | 10,920 | 10,600 | 10,700 | 2,200 | 850.29 |
| 1985-03-06 | 11,000 | 11,300 | 10,910 | 10,910 | 3,100 | 866.97 |
| 1985-03-05 | 10,800 | 10,990 | 10,600 | 10,990 | 400 | 873.33 |
| 1985-03-04 | 10,800 | 10,800 | 10,600 | 10,600 | 2,200 | 842.34 |
| 1985-03-02 | 10,610 | 10,640 | 10,600 | 10,600 | 7,700 | 842.34 |
| 1985-03-01 | 11,000 | 11,020 | 10,600 | 10,600 | 1,300 | 842.34 |
| 1985-02-28 | 11,210 | 11,210 | 11,000 | 11,000 | 1,300 | 874.13 |
| 1985-02-27 | 10,610 | 11,120 | 10,610 | 11,120 | 400 | 883.66 |
| 1985-02-26 | 11,100 | 11,100 | 10,510 | 10,510 | 3,300 | 835.19 |
| 1985-02-25 | 11,000 | 11,100 | 11,000 | 11,100 | 3,300 | 882.07 |
| 1985-02-22 | 11,650 | 11,650 | 11,270 | 11,620 | 1,000 | 923.40 |
| 1985-02-21 | 11,690 | 11,690 | 11,680 | 11,680 | 400 | 928.16 |
| 1985-02-20 | 11,200 | 11,490 | 11,200 | 11,490 | 3,100 | 913.06 |
| 1985-02-19 | 10,990 | 11,000 | 10,990 | 11,000 | 3,600 | 874.13 |
| 1985-02-18 | 10,800 | 11,000 | 10,800 | 11,000 | 1,700 | 874.13 |
| 1985-02-16 | 10,990 | 11,000 | 10,800 | 10,800 | 1,000 | 858.23 |
| 1985-02-15 | 11,000 | 11,000 | 10,800 | 11,000 | 2,000 | 874.13 |
| 1985-02-14 | 11,000 | 11,010 | 10,800 | 10,800 | 1,400 | 858.23 |
| 1985-02-13 | 11,010 | 11,010 | 11,000 | 11,010 | 1,100 | 874.92 |
| 1985-02-12 | 11,480 | 11,480 | 11,010 | 11,010 | 1,000 | 874.92 |
| 1985-02-08 | 11,480 | 11,480 | 11,010 | 11,400 | 5,100 | 905.91 |
| 1985-02-07 | 11,300 | 11,400 | 11,300 | 11,400 | 3,800 | 905.91 |
| 1985-02-06 | 11,400 | 11,410 | 11,400 | 11,400 | 3,900 | 905.91 |
| 1985-02-05 | 11,300 | 11,400 | 11,300 | 11,400 | 7,400 | 905.91 |
| 1985-02-04 | 11,310 | 11,310 | 11,300 | 11,300 | 1,700 | 897.97 |
| 1985-02-02 | 11,190 | 11,190 | 11,000 | 11,150 | 1,500 | 886.05 |
| 1985-02-01 | 10,990 | 11,000 | 10,980 | 10,990 | 2,300 | 873.33 |
| 1985-01-31 | 10,510 | 11,000 | 10,510 | 10,790 | 4,000 | 857.44 |
| 1985-01-30 | 10,380 | 10,500 | 10,380 | 10,500 | 400 | 834.39 |
| 1985-01-29 | 10,340 | 10,360 | 10,330 | 10,360 | 3,100 | 823.27 |
| 1985-01-28 | 10,800 | 10,800 | 10,300 | 10,300 | 1,300 | 818.50 |
| 1985-01-26 | 11,000 | 11,000 | 10,600 | 10,600 | 2,100 | 842.34 |
| 1985-01-25 | 10,900 | 11,300 | 10,900 | 10,900 | 3,700 | 866.18 |
| 1985-01-24 | 10,860 | 10,860 | 10,850 | 10,850 | 800 | 862.21 |
| 1985-01-23 | 10,850 | 11,000 | 10,850 | 10,850 | 3,100 | 862.21 |
| 1985-01-22 | 10,820 | 10,860 | 10,820 | 10,850 | 1,000 | 862.21 |
| 1985-01-21 | 10,820 | 10,820 | 10,820 | 10,820 | 500 | 859.82 |
| 1985-01-19 | 10,700 | 10,700 | 10,620 | 10,620 | 400 | 843.93 |
| 1985-01-18 | 10,610 | 10,620 | 10,610 | 10,620 | 300 | 843.93 |
| 1985-01-17 | 10,700 | 10,700 | 10,600 | 10,600 | 900 | 842.34 |
| 1985-01-16 | 10,750 | 10,750 | 10,750 | 10,750 | 1,200 | 854.26 |
| 1985-01-11 | 11,300 | 11,300 | 11,000 | 11,250 | 5,800 | 893.99 |
| 1985-01-10 | 10,560 | 10,560 | 10,560 | 10,560 | 1,500 | 839.16 |
| 1985-01-09 | 10,340 | 10,360 | 10,340 | 10,360 | 400 | 823.27 |
| 1985-01-08 | 10,300 | 10,320 | 10,300 | 10,320 | 1,100 | 820.09 |
| 1985-01-07 | 10,700 | 10,700 | 10,300 | 10,300 | 4,300 | 818.50 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
