7988 (株)ニフコ 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 | 1,830 | 1,850 | 1,830 | 1,840 | 7,000 | 836.36 |
| 1985-12-27 | 1,810 | 1,810 | 1,800 | 1,800 | 9,000 | 818.18 |
| 1985-12-26 | 1,830 | 1,850 | 1,810 | 1,820 | 20,000 | 827.27 |
| 1985-12-25 | 1,820 | 1,850 | 1,820 | 1,830 | 38,000 | 831.82 |
| 1985-12-24 | 1,850 | 1,850 | 1,850 | 1,850 | 15,000 | 840.91 |
| 1985-12-23 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 | 850 |
| 1985-12-21 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 | 850 |
| 1985-12-20 | 1,910 | 1,910 | 1,910 | 1,910 | 13,000 | 868.18 |
| 1985-12-19 | 1,910 | 1,960 | 1,890 | 1,950 | 186,000 | 886.36 |
| 1985-12-18 | 1,910 | 1,930 | 1,880 | 1,930 | 64,000 | 877.27 |
| 1985-12-17 | 1,920 | 1,950 | 1,870 | 1,950 | 98,000 | 886.36 |
| 1985-12-16 | 1,850 | 1,930 | 1,820 | 1,890 | 103,000 | 859.09 |
| 1985-12-13 | 1,830 | 1,850 | 1,800 | 1,850 | 141,000 | 840.91 |
| 1985-12-12 | 1,820 | 1,850 | 1,760 | 1,840 | 134,000 | 836.36 |
| 1985-12-11 | 1,790 | 1,820 | 1,760 | 1,820 | 47,000 | 827.27 |
| 1985-12-10 | 1,810 | 1,820 | 1,800 | 1,820 | 47,000 | 827.27 |
| 1985-12-09 | 1,790 | 1,800 | 1,790 | 1,800 | 28,000 | 818.18 |
| 1985-12-07 | 1,800 | 1,820 | 1,770 | 1,820 | 21,000 | 827.27 |
| 1985-12-06 | 1,830 | 1,850 | 1,820 | 1,820 | 36,000 | 827.27 |
| 1985-12-05 | 1,850 | 1,900 | 1,820 | 1,890 | 49,000 | 859.09 |
| 1985-12-04 | 1,850 | 1,880 | 1,820 | 1,850 | 19,000 | 840.91 |
| 1985-12-03 | 1,900 | 1,900 | 1,880 | 1,880 | 10,000 | 854.55 |
| 1985-12-02 | 1,850 | 1,900 | 1,850 | 1,900 | 121,000 | 863.64 |
| 1985-11-30 | 1,830 | 1,880 | 1,830 | 1,880 | 42,000 | 854.55 |
| 1985-11-29 | 1,840 | 1,880 | 1,820 | 1,880 | 37,000 | 854.55 |
| 1985-11-28 | 1,780 | 1,810 | 1,780 | 1,810 | 18,000 | 822.73 |
| 1985-11-27 | 1,720 | 1,780 | 1,710 | 1,780 | 23,000 | 809.09 |
| 1985-11-26 | 1,710 | 1,750 | 1,710 | 1,750 | 48,000 | 795.46 |
| 1985-11-25 | 1,730 | 1,760 | 1,730 | 1,730 | 54,000 | 786.36 |
| 1985-11-22 | 1,730 | 1,740 | 1,710 | 1,730 | 32,000 | 786.36 |
| 1985-11-21 | 1,730 | 1,740 | 1,700 | 1,740 | 24,000 | 790.91 |
| 1985-11-20 | 1,700 | 1,740 | 1,700 | 1,730 | 45,000 | 786.36 |
| 1985-11-19 | 1,700 | 1,740 | 1,700 | 1,700 | 23,000 | 772.73 |
| 1985-11-18 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 772.73 |
| 1985-11-16 | 1,690 | 1,700 | 1,690 | 1,700 | 13,000 | 772.73 |
| 1985-11-15 | 1,690 | 1,750 | 1,690 | 1,750 | 34,000 | 795.46 |
| 1985-11-14 | 1,690 | 1,700 | 1,690 | 1,700 | 41,000 | 772.73 |
| 1985-11-13 | 1,690 | 1,700 | 1,690 | 1,690 | 53,000 | 768.18 |
| 1985-11-12 | 1,700 | 1,700 | 1,700 | 1,700 | 29,000 | 772.73 |
| 1985-11-11 | 1,710 | 1,720 | 1,700 | 1,700 | 32,000 | 772.73 |
| 1985-11-08 | 1,700 | 1,740 | 1,680 | 1,740 | 41,000 | 790.91 |
| 1985-11-07 | 1,690 | 1,700 | 1,680 | 1,700 | 55,000 | 772.73 |
| 1985-11-06 | 1,750 | 1,750 | 1,700 | 1,700 | 21,000 | 772.73 |
| 1985-11-05 | 1,770 | 1,770 | 1,750 | 1,750 | 54,000 | 795.46 |
| 1985-11-02 | 1,770 | 1,770 | 1,770 | 1,770 | 21,000 | 804.55 |
| 1985-11-01 | 1,780 | 1,790 | 1,750 | 1,780 | 18,000 | 809.09 |
| 1985-10-31 | 1,780 | 1,790 | 1,770 | 1,790 | 30,000 | 813.64 |
| 1985-10-30 | 1,720 | 1,750 | 1,720 | 1,750 | 6,000 | 795.46 |
| 1985-10-29 | 1,690 | 1,750 | 1,690 | 1,750 | 37,000 | 795.46 |
| 1985-10-28 | 1,690 | 1,740 | 1,690 | 1,740 | 9,000 | 790.91 |
| 1985-10-26 | 1,720 | 1,720 | 1,680 | 1,680 | 8,000 | 763.64 |
| 1985-10-25 | 1,710 | 1,710 | 1,700 | 1,710 | 8,000 | 777.27 |
| 1985-10-24 | 1,700 | 1,710 | 1,700 | 1,700 | 19,000 | 772.73 |
| 1985-10-23 | 1,730 | 1,730 | 1,700 | 1,710 | 4,000 | 777.27 |
| 1985-10-22 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 | 777.27 |
| 1985-10-21 | 1,730 | 1,730 | 1,710 | 1,720 | 13,000 | 781.82 |
| 1985-10-19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 786.36 |
| 1985-10-18 | 1,730 | 1,740 | 1,730 | 1,730 | 13,000 | 786.36 |
| 1985-10-17 | 1,760 | 1,760 | 1,740 | 1,740 | 10,000 | 790.91 |
| 1985-10-16 | 1,730 | 1,780 | 1,730 | 1,780 | 20,000 | 809.09 |
| 1985-10-15 | 1,710 | 1,740 | 1,710 | 1,730 | 6,000 | 786.36 |
| 1985-10-14 | 1,720 | 1,740 | 1,720 | 1,730 | 4,000 | 786.36 |
| 1985-10-11 | 1,710 | 1,730 | 1,710 | 1,710 | 11,000 | 777.27 |
| 1985-10-09 | 1,700 | 1,710 | 1,690 | 1,710 | 7,000 | 777.27 |
| 1985-10-08 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 763.64 |
| 1985-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 763.64 |
| 1985-10-05 | 1,680 | 1,690 | 1,680 | 1,680 | 6,000 | 763.64 |
| 1985-10-04 | 1,670 | 1,690 | 1,670 | 1,690 | 6,000 | 768.18 |
| 1985-10-03 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 759.09 |
| 1985-10-02 | 1,710 | 1,710 | 1,660 | 1,700 | 51,000 | 772.73 |
| 1985-10-01 | 1,710 | 1,730 | 1,700 | 1,710 | 10,000 | 777.27 |
| 1985-09-30 | 1,720 | 1,740 | 1,710 | 1,710 | 5,000 | 777.27 |
| 1985-09-28 | 1,650 | 1,710 | 1,650 | 1,710 | 5,000 | 777.27 |
| 1985-09-27 | 1,720 | 1,730 | 1,630 | 1,630 | 15,000 | 740.91 |
| 1985-09-26 | 1,670 | 1,670 | 1,620 | 1,630 | 15,000 | 740.91 |
| 1985-09-25 | 1,840 | 1,840 | 1,840 | 1,840 | 25,000 | 760.33 |
| 1985-09-24 | 2,090 | 2,090 | 1,960 | 2,040 | 28,000 | 842.98 |
| 1985-09-21 | 1,980 | 2,130 | 1,980 | 2,110 | 76,000 | 871.90 |
| 1985-09-20 | 1,900 | 2,000 | 1,900 | 2,000 | 48,000 | 826.45 |
| 1985-09-19 | 1,940 | 1,960 | 1,940 | 1,960 | 27,000 | 809.92 |
| 1985-09-18 | 1,930 | 1,950 | 1,930 | 1,950 | 36,000 | 805.79 |
| 1985-09-17 | 1,930 | 1,940 | 1,910 | 1,940 | 45,000 | 801.65 |
| 1985-09-13 | 1,950 | 1,950 | 1,920 | 1,950 | 61,000 | 805.79 |
| 1985-09-12 | 1,970 | 1,970 | 1,950 | 1,950 | 56,000 | 805.79 |
| 1985-09-11 | 1,930 | 1,960 | 1,930 | 1,950 | 25,000 | 805.79 |
| 1985-09-10 | 1,920 | 1,940 | 1,910 | 1,940 | 20,000 | 801.65 |
| 1985-09-09 | 1,900 | 1,930 | 1,890 | 1,920 | 20,000 | 793.39 |
| 1985-09-07 | 1,950 | 1,950 | 1,880 | 1,880 | 5,000 | 776.86 |
| 1985-09-06 | 1,970 | 1,980 | 1,960 | 1,960 | 33,000 | 809.92 |
| 1985-09-05 | 1,980 | 1,980 | 1,960 | 1,980 | 29,000 | 818.18 |
| 1985-09-04 | 2,000 | 2,000 | 1,960 | 1,980 | 26,000 | 818.18 |
| 1985-09-03 | 1,940 | 2,000 | 1,940 | 2,000 | 36,000 | 826.45 |
| 1985-09-02 | 1,970 | 1,970 | 1,950 | 1,950 | 17,000 | 805.79 |
| 1985-08-31 | 1,980 | 1,980 | 1,980 | 1,980 | 8,000 | 818.18 |
| 1985-08-30 | 1,970 | 2,010 | 1,970 | 1,980 | 85,000 | 818.18 |
| 1985-08-29 | 1,960 | 1,990 | 1,960 | 1,970 | 14,000 | 814.05 |
| 1985-08-28 | 1,950 | 1,960 | 1,950 | 1,950 | 33,000 | 805.79 |
| 1985-08-27 | 1,950 | 1,950 | 1,920 | 1,950 | 35,000 | 805.79 |
| 1985-08-26 | 1,940 | 1,950 | 1,940 | 1,950 | 10,000 | 805.79 |
| 1985-08-24 | 1,930 | 1,940 | 1,930 | 1,940 | 15,000 | 801.65 |
| 1985-08-23 | 1,930 | 1,960 | 1,930 | 1,940 | 22,000 | 801.65 |
| 1985-08-22 | 1,970 | 2,010 | 1,960 | 1,960 | 18,000 | 809.92 |
| 1985-08-21 | 1,990 | 2,010 | 1,970 | 1,970 | 26,000 | 814.05 |
| 1985-08-20 | 1,970 | 2,010 | 1,920 | 2,010 | 23,000 | 830.58 |
| 1985-08-19 | 2,010 | 2,010 | 2,010 | 2,010 | 9,000 | 830.58 |
| 1985-08-17 | 2,000 | 2,040 | 1,990 | 2,040 | 8,000 | 842.98 |
| 1985-08-16 | 2,050 | 2,050 | 2,000 | 2,050 | 23,000 | 847.11 |
| 1985-08-15 | 2,050 | 2,050 | 2,000 | 2,020 | 18,000 | 834.71 |
| 1985-08-14 | 2,050 | 2,050 | 2,050 | 2,050 | 13,000 | 847.11 |
| 1985-08-13 | 2,050 | 2,050 | 2,050 | 2,050 | 18,000 | 847.11 |
| 1985-08-12 | 2,060 | 2,060 | 2,050 | 2,050 | 24,000 | 847.11 |
| 1985-08-09 | 2,070 | 2,070 | 2,050 | 2,050 | 11,000 | 847.11 |
| 1985-08-08 | 2,140 | 2,140 | 2,080 | 2,080 | 33,000 | 859.50 |
| 1985-08-07 | 2,050 | 2,180 | 2,050 | 2,180 | 66,000 | 900.83 |
| 1985-08-06 | 2,110 | 2,110 | 2,050 | 2,050 | 36,000 | 847.11 |
| 1985-08-05 | 2,010 | 2,160 | 2,010 | 2,160 | 26,000 | 892.56 |
| 1985-08-03 | 2,160 | 2,160 | 2,100 | 2,160 | 25,000 | 892.56 |
| 1985-08-02 | 2,160 | 2,200 | 2,090 | 2,200 | 92,000 | 909.09 |
| 1985-08-01 | 2,210 | 2,210 | 2,130 | 2,200 | 191,000 | 909.09 |
| 1985-07-31 | 2,160 | 2,250 | 2,160 | 2,230 | 135,000 | 921.49 |
| 1985-07-30 | 2,170 | 2,190 | 2,150 | 2,190 | 54,000 | 904.96 |
| 1985-07-29 | 2,160 | 2,180 | 2,120 | 2,160 | 45,000 | 892.56 |
| 1985-07-27 | 2,180 | 2,190 | 2,140 | 2,190 | 22,000 | 904.96 |
| 1985-07-26 | 2,140 | 2,200 | 2,130 | 2,200 | 57,000 | 909.09 |
| 1985-07-25 | 2,150 | 2,200 | 2,150 | 2,190 | 12,000 | 904.96 |
| 1985-07-24 | 2,180 | 2,210 | 2,180 | 2,190 | 23,000 | 904.96 |
| 1985-07-23 | 2,210 | 2,220 | 2,180 | 2,220 | 36,000 | 917.36 |
| 1985-07-22 | 2,190 | 2,240 | 2,150 | 2,240 | 70,000 | 925.62 |
| 1985-07-20 | 2,210 | 2,210 | 2,190 | 2,210 | 32,000 | 913.22 |
| 1985-07-19 | 2,200 | 2,220 | 2,190 | 2,220 | 319,000 | 917.36 |
| 1985-07-18 | 2,200 | 2,220 | 2,190 | 2,220 | 304,000 | 917.36 |
| 1985-07-17 | 2,200 | 2,220 | 2,190 | 2,220 | 374,000 | 917.36 |
| 1985-07-16 | 2,200 | 2,220 | 2,200 | 2,220 | 253,000 | 917.36 |
| 1985-07-15 | 2,200 | 2,230 | 2,180 | 2,220 | 515,000 | 917.36 |
| 1985-07-12 | 2,230 | 2,230 | 2,200 | 2,230 | 291,000 | 921.49 |
| 1985-07-11 | 2,200 | 2,280 | 2,190 | 2,260 | 960,000 | 933.88 |
| 1985-07-10 | 2,160 | 2,230 | 2,160 | 2,230 | 79,000 | 921.49 |
| 1985-07-09 | 2,240 | 2,240 | 2,160 | 2,200 | 78,000 | 909.09 |
| 1985-07-08 | 2,210 | 2,230 | 2,140 | 2,230 | 96,000 | 921.49 |
| 1985-07-06 | 2,210 | 2,250 | 2,190 | 2,250 | 120,000 | 929.75 |
| 1985-07-05 | 2,230 | 2,250 | 2,190 | 2,190 | 117,000 | 904.96 |
| 1985-07-04 | 2,240 | 2,250 | 2,200 | 2,250 | 116,000 | 929.75 |
| 1985-07-03 | 2,190 | 2,300 | 2,160 | 2,250 | 625,000 | 929.75 |
| 1985-07-02 | 2,100 | 2,200 | 2,080 | 2,200 | 131,000 | 909.09 |
| 1985-07-01 | 2,080 | 2,100 | 2,080 | 2,100 | 10,000 | 867.77 |
| 1985-06-29 | 2,100 | 2,120 | 2,080 | 2,080 | 25,000 | 859.50 |
| 1985-06-28 | 2,080 | 2,100 | 2,080 | 2,100 | 30,000 | 867.77 |
| 1985-06-27 | 2,080 | 2,080 | 2,070 | 2,070 | 15,000 | 855.37 |
| 1985-06-26 | 2,090 | 2,130 | 2,080 | 2,080 | 75,000 | 859.50 |
| 1985-06-25 | 2,090 | 2,100 | 2,070 | 2,080 | 12,000 | 859.50 |
| 1985-06-24 | 2,100 | 2,130 | 2,010 | 2,100 | 56,000 | 867.77 |
| 1985-06-22 | 2,080 | 2,100 | 2,020 | 2,100 | 25,000 | 867.77 |
| 1985-06-21 | 2,010 | 2,100 | 1,990 | 2,100 | 124,000 | 867.77 |
| 1985-06-20 | 2,100 | 2,100 | 2,010 | 2,010 | 22,000 | 830.58 |
| 1985-06-19 | 2,080 | 2,080 | 2,070 | 2,070 | 16,000 | 855.37 |
| 1985-06-18 | 2,080 | 2,110 | 2,070 | 2,070 | 44,000 | 855.37 |
| 1985-06-17 | 2,100 | 2,100 | 2,080 | 2,080 | 52,000 | 859.50 |
| 1985-06-15 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 859.50 |
| 1985-06-14 | 2,100 | 2,100 | 2,090 | 2,090 | 36,000 | 863.64 |
| 1985-06-13 | 2,100 | 2,160 | 2,090 | 2,140 | 65,000 | 884.30 |
| 1985-06-12 | 2,080 | 2,120 | 2,080 | 2,090 | 34,000 | 863.64 |
| 1985-06-11 | 2,080 | 2,100 | 2,080 | 2,080 | 133,000 | 859.50 |
| 1985-06-10 | 2,170 | 2,170 | 2,120 | 2,130 | 17,000 | 880.17 |
| 1985-06-07 | 2,010 | 2,200 | 2,010 | 2,170 | 380,000 | 896.69 |
| 1985-06-06 | 1,960 | 2,000 | 1,950 | 2,000 | 72,000 | 826.45 |
| 1985-06-05 | 1,990 | 1,990 | 1,950 | 1,960 | 23,000 | 809.92 |
| 1985-06-04 | 1,950 | 1,990 | 1,950 | 1,990 | 9,000 | 822.31 |
| 1985-06-03 | 2,010 | 2,010 | 1,990 | 1,990 | 22,000 | 822.31 |
| 1985-06-01 | 2,100 | 2,100 | 1,980 | 2,030 | 49,000 | 838.84 |
| 1985-05-31 | 2,120 | 2,130 | 2,100 | 2,100 | 18,000 | 867.77 |
| 1985-05-30 | 2,130 | 2,150 | 2,100 | 2,150 | 16,000 | 888.43 |
| 1985-05-29 | 2,130 | 2,150 | 2,080 | 2,150 | 42,000 | 888.43 |
| 1985-05-28 | 2,090 | 2,170 | 2,090 | 2,170 | 31,000 | 896.69 |
| 1985-05-27 | 2,130 | 2,160 | 2,080 | 2,080 | 5,000 | 859.50 |
| 1985-05-25 | 2,130 | 2,170 | 2,130 | 2,170 | 34,000 | 896.69 |
| 1985-05-24 | 2,180 | 2,180 | 2,130 | 2,180 | 17,000 | 900.83 |
| 1985-05-23 | 2,190 | 2,200 | 2,130 | 2,200 | 29,000 | 909.09 |
| 1985-05-22 | 2,190 | 2,190 | 2,150 | 2,190 | 62,000 | 904.96 |
| 1985-05-21 | 2,100 | 2,200 | 2,100 | 2,200 | 281,000 | 909.09 |
| 1985-05-20 | 2,160 | 2,170 | 2,100 | 2,100 | 43,000 | 867.77 |
| 1985-05-18 | 2,160 | 2,200 | 2,160 | 2,200 | 55,000 | 909.09 |
| 1985-05-17 | 2,200 | 2,200 | 2,160 | 2,200 | 179,000 | 909.09 |
| 1985-05-16 | 2,100 | 2,240 | 2,100 | 2,200 | 422,000 | 909.09 |
| 1985-05-15 | 2,080 | 2,150 | 2,080 | 2,140 | 283,000 | 884.30 |
| 1985-05-14 | 2,050 | 2,100 | 2,050 | 2,070 | 196,000 | 855.37 |
| 1985-05-13 | 2,030 | 2,050 | 2,020 | 2,030 | 55,000 | 838.84 |
| 1985-05-10 | 1,980 | 2,030 | 1,960 | 2,030 | 68,000 | 838.84 |
| 1985-05-09 | 1,980 | 2,000 | 1,970 | 1,980 | 20,000 | 818.18 |
| 1985-05-08 | 1,950 | 1,980 | 1,950 | 1,970 | 14,000 | 814.05 |
| 1985-05-07 | 1,950 | 1,960 | 1,940 | 1,940 | 14,000 | 801.65 |
| 1985-05-04 | 1,940 | 1,980 | 1,940 | 1,980 | 9,000 | 818.18 |
| 1985-05-02 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 | 805.79 |
| 1985-05-01 | 1,960 | 2,000 | 1,930 | 1,950 | 38,000 | 805.79 |
| 1985-04-30 | 2,000 | 2,000 | 1,960 | 1,960 | 39,000 | 809.92 |
| 1985-04-27 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 822.31 |
| 1985-04-26 | 2,010 | 2,010 | 1,980 | 1,980 | 37,000 | 818.18 |
| 1985-04-25 | 1,970 | 1,990 | 1,960 | 1,960 | 20,000 | 809.92 |
| 1985-04-24 | 2,000 | 2,010 | 1,960 | 1,960 | 14,000 | 809.92 |
| 1985-04-23 | 2,000 | 2,040 | 1,980 | 1,980 | 30,000 | 818.18 |
| 1985-04-22 | 1,980 | 2,050 | 1,980 | 2,050 | 12,000 | 847.11 |
| 1985-04-20 | 1,960 | 2,010 | 1,960 | 2,010 | 16,000 | 830.58 |
| 1985-04-19 | 1,960 | 2,000 | 1,940 | 2,000 | 37,000 | 826.45 |
| 1985-04-18 | 1,990 | 2,000 | 1,930 | 2,000 | 19,000 | 826.45 |
| 1985-04-17 | 1,990 | 2,000 | 1,930 | 2,000 | 38,000 | 826.45 |
| 1985-04-16 | 2,020 | 2,030 | 1,980 | 2,020 | 91,000 | 834.71 |
| 1985-04-15 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 838.84 |
| 1985-04-12 | 2,070 | 2,070 | 2,060 | 2,060 | 57,000 | 851.24 |
| 1985-04-11 | 2,090 | 2,090 | 2,080 | 2,080 | 26,000 | 859.50 |
| 1985-04-10 | 2,100 | 2,100 | 2,080 | 2,080 | 32,000 | 859.50 |
| 1985-04-09 | 2,110 | 2,120 | 2,100 | 2,100 | 39,000 | 867.77 |
| 1985-04-08 | 2,100 | 2,120 | 2,090 | 2,110 | 54,000 | 871.90 |
| 1985-04-06 | 2,050 | 2,060 | 2,050 | 2,060 | 26,000 | 851.24 |
| 1985-04-05 | 2,070 | 2,080 | 2,040 | 2,060 | 33,000 | 851.24 |
| 1985-04-04 | 2,100 | 2,100 | 2,070 | 2,080 | 50,000 | 859.50 |
| 1985-04-03 | 2,090 | 2,100 | 2,070 | 2,080 | 35,000 | 859.50 |
| 1985-04-02 | 2,060 | 2,100 | 2,050 | 2,100 | 41,000 | 867.77 |
| 1985-04-01 | 2,050 | 2,050 | 2,040 | 2,050 | 19,000 | 847.11 |
| 1985-03-30 | 2,050 | 2,050 | 2,010 | 2,020 | 27,000 | 834.71 |
| 1985-03-29 | 2,090 | 2,100 | 2,050 | 2,050 | 19,000 | 847.11 |
| 1985-03-28 | 2,100 | 2,110 | 2,080 | 2,110 | 44,000 | 871.90 |
| 1985-03-27 | 2,020 | 2,060 | 2,020 | 2,060 | 26,000 | 851.24 |
| 1985-03-26 | 2,060 | 2,090 | 2,060 | 2,070 | 42,000 | 855.37 |
| 1985-03-25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 867.77 |
| 1985-03-23 | 2,130 | 2,130 | 2,080 | 2,090 | 22,000 | 863.64 |
| 1985-03-22 | 2,140 | 2,150 | 2,130 | 2,150 | 44,000 | 888.43 |
| 1985-03-20 | 2,130 | 2,140 | 2,110 | 2,130 | 64,000 | 880.17 |
| 1985-03-19 | 2,130 | 2,150 | 2,110 | 2,130 | 110,000 | 880.17 |
| 1985-03-18 | 2,120 | 2,150 | 2,120 | 2,120 | 38,000 | 876.03 |
| 1985-03-16 | 2,150 | 2,160 | 2,110 | 2,160 | 56,000 | 892.56 |
| 1985-03-15 | 2,140 | 2,150 | 2,130 | 2,150 | 133,000 | 888.43 |
| 1985-03-14 | 2,190 | 2,190 | 2,070 | 2,070 | 176,000 | 855.37 |
| 1985-03-13 | 2,080 | 2,170 | 2,050 | 2,170 | 286,000 | 896.69 |
| 1985-03-12 | 1,970 | 2,040 | 1,950 | 2,040 | 86,000 | 842.98 |
| 1985-03-11 | 1,980 | 1,980 | 1,950 | 1,950 | 37,000 | 805.79 |
| 1985-03-08 | 1,920 | 1,950 | 1,910 | 1,950 | 60,000 | 805.79 |
| 1985-03-07 | 1,960 | 1,960 | 1,910 | 1,910 | 54,000 | 789.26 |
| 1985-03-06 | 1,950 | 1,970 | 1,950 | 1,960 | 47,000 | 809.92 |
| 1985-03-05 | 2,030 | 2,030 | 1,960 | 1,960 | 35,000 | 809.92 |
| 1985-03-04 | 2,050 | 2,050 | 2,010 | 2,010 | 71,000 | 830.58 |
| 1985-03-02 | 2,050 | 2,100 | 2,050 | 2,060 | 160,000 | 851.24 |
| 1985-03-01 | 2,010 | 2,050 | 2,000 | 2,050 | 133,000 | 847.11 |
| 1985-02-28 | 2,000 | 2,010 | 1,990 | 2,000 | 64,000 | 826.45 |
| 1985-02-27 | 2,040 | 2,040 | 1,980 | 2,000 | 31,000 | 826.45 |
| 1985-02-26 | 2,060 | 2,070 | 2,040 | 2,050 | 102,000 | 847.11 |
| 1985-02-25 | 2,090 | 2,110 | 2,060 | 2,060 | 152,000 | 851.24 |
| 1985-02-23 | 2,100 | 2,100 | 2,080 | 2,080 | 37,000 | 859.50 |
| 1985-02-22 | 2,080 | 2,120 | 2,060 | 2,100 | 142,000 | 867.77 |
| 1985-02-21 | 2,120 | 2,120 | 2,040 | 2,060 | 100,000 | 851.24 |
| 1985-02-20 | 2,200 | 2,200 | 2,110 | 2,120 | 301,000 | 876.03 |
| 1985-02-19 | 2,020 | 2,200 | 2,020 | 2,200 | 1,163,000 | 909.09 |
| 1985-02-18 | 2,000 | 2,020 | 1,990 | 2,020 | 20,000 | 834.71 |
| 1985-02-16 | 2,060 | 2,060 | 2,000 | 2,020 | 108,000 | 834.71 |
| 1985-02-15 | 2,080 | 2,110 | 2,010 | 2,030 | 458,000 | 838.84 |
| 1985-02-14 | 2,000 | 2,100 | 1,970 | 2,080 | 908,000 | 859.50 |
| 1985-02-13 | 1,850 | 1,910 | 1,850 | 1,910 | 184,000 | 789.26 |
| 1985-02-12 | 1,800 | 1,880 | 1,800 | 1,850 | 58,000 | 764.46 |
| 1985-02-08 | 1,800 | 1,800 | 1,730 | 1,800 | 24,000 | 743.80 |
| 1985-02-07 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 | 743.80 |
| 1985-02-06 | 1,850 | 1,850 | 1,780 | 1,780 | 8,000 | 735.54 |
| 1985-02-05 | 1,850 | 1,860 | 1,820 | 1,860 | 40,000 | 768.60 |
| 1985-02-04 | 1,850 | 1,900 | 1,850 | 1,880 | 106,000 | 776.86 |
| 1985-02-02 | 1,850 | 1,880 | 1,850 | 1,880 | 22,000 | 776.86 |
| 1985-02-01 | 1,850 | 1,870 | 1,850 | 1,870 | 141,000 | 772.73 |
| 1985-01-31 | 1,820 | 1,870 | 1,820 | 1,830 | 223,000 | 756.20 |
| 1985-01-30 | 1,720 | 1,800 | 1,720 | 1,800 | 24,000 | 743.80 |
| 1985-01-29 | 1,710 | 1,720 | 1,710 | 1,720 | 18,000 | 710.74 |
| 1985-01-28 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 | 710.74 |
| 1985-01-26 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 735.54 |
| 1985-01-25 | 1,810 | 1,810 | 1,810 | 1,810 | 43,000 | 747.93 |
| 1985-01-24 | 1,800 | 1,820 | 1,800 | 1,820 | 45,000 | 752.07 |
| 1985-01-23 | 1,770 | 1,800 | 1,770 | 1,800 | 56,000 | 743.80 |
| 1985-01-22 | 1,720 | 1,770 | 1,720 | 1,770 | 58,000 | 731.41 |
| 1985-01-21 | 1,750 | 1,750 | 1,700 | 1,700 | 24,000 | 702.48 |
| 1985-01-18 | 1,740 | 1,750 | 1,720 | 1,740 | 21,000 | 719.01 |
| 1985-01-16 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 710.74 |
| 1985-01-14 | 1,750 | 1,750 | 1,720 | 1,720 | 13,000 | 710.74 |
| 1985-01-11 | 1,790 | 1,790 | 1,750 | 1,750 | 12,000 | 723.14 |
| 1985-01-10 | 1,770 | 1,800 | 1,770 | 1,800 | 45,000 | 743.80 |
| 1985-01-09 | 1,710 | 1,780 | 1,710 | 1,780 | 17,000 | 735.54 |
| 1985-01-08 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 702.48 |
| 1985-01-07 | 1,690 | 1,750 | 1,690 | 1,740 | 47,000 | 719.01 |
| 1985-01-05 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 698.35 |
| 1985-01-04 | 1,700 | 1,700 | 1,690 | 1,690 | 14,000 | 698.35 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
