7990 グローブライド(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 | 341 | 348 | 341 | 348 | 26,000 | 1,304.35 |
| 1985-12-27 | 344 | 350 | 343 | 343 | 36,000 | 1,285.61 |
| 1985-12-26 | 342 | 344 | 341 | 342 | 25,000 | 1,281.86 |
| 1985-12-25 | 343 | 343 | 340 | 341 | 32,000 | 1,278.11 |
| 1985-12-24 | 341 | 342 | 341 | 341 | 19,000 | 1,278.11 |
| 1985-12-23 | 341 | 348 | 341 | 343 | 39,000 | 1,285.61 |
| 1985-12-21 | 343 | 348 | 343 | 343 | 15,000 | 1,285.61 |
| 1985-12-20 | 347 | 347 | 341 | 343 | 58,000 | 1,285.61 |
| 1985-12-19 | 355 | 355 | 345 | 345 | 28,000 | 1,293.10 |
| 1985-12-18 | 346 | 355 | 345 | 355 | 20,000 | 1,330.58 |
| 1985-12-17 | 351 | 360 | 345 | 356 | 36,000 | 1,334.33 |
| 1985-12-16 | 348 | 360 | 347 | 350 | 32,000 | 1,311.84 |
| 1985-12-13 | 344 | 349 | 344 | 345 | 10,000 | 1,293.10 |
| 1985-12-12 | 348 | 350 | 340 | 341 | 79,000 | 1,278.11 |
| 1985-12-11 | 350 | 350 | 350 | 350 | 4,000 | 1,311.84 |
| 1985-12-10 | 352 | 352 | 348 | 348 | 14,000 | 1,304.35 |
| 1985-12-09 | 348 | 348 | 348 | 348 | 15,000 | 1,304.35 |
| 1985-12-07 | 349 | 350 | 349 | 349 | 3,000 | 1,308.10 |
| 1985-12-06 | 354 | 356 | 348 | 348 | 62,000 | 1,304.35 |
| 1985-12-05 | 360 | 360 | 354 | 354 | 43,000 | 1,326.84 |
| 1985-12-04 | 341 | 368 | 341 | 365 | 111,000 | 1,368.07 |
| 1985-12-03 | 340 | 341 | 338 | 341 | 28,000 | 1,278.11 |
| 1985-12-02 | 345 | 345 | 336 | 337 | 13,000 | 1,263.12 |
| 1985-11-30 | 340 | 350 | 340 | 345 | 32,000 | 1,293.10 |
| 1985-11-29 | 336 | 340 | 336 | 340 | 33,000 | 1,274.36 |
| 1985-11-28 | 336 | 340 | 335 | 340 | 30,000 | 1,274.36 |
| 1985-11-27 | 336 | 337 | 333 | 333 | 51,000 | 1,248.13 |
| 1985-11-26 | 336 | 340 | 333 | 333 | 38,000 | 1,248.13 |
| 1985-11-25 | 336 | 337 | 333 | 333 | 41,000 | 1,248.13 |
| 1985-11-22 | 331 | 333 | 331 | 333 | 67,000 | 1,248.13 |
| 1985-11-21 | 333 | 333 | 331 | 331 | 33,000 | 1,240.63 |
| 1985-11-20 | 333 | 333 | 331 | 332 | 21,000 | 1,244.38 |
| 1985-11-19 | 333 | 333 | 330 | 330 | 45,000 | 1,236.88 |
| 1985-11-18 | 335 | 335 | 333 | 333 | 29,000 | 1,248.13 |
| 1985-11-16 | 334 | 335 | 331 | 335 | 22,000 | 1,255.62 |
| 1985-11-15 | 335 | 335 | 331 | 335 | 34,000 | 1,255.62 |
| 1985-11-14 | 339 | 339 | 335 | 335 | 25,000 | 1,255.62 |
| 1985-11-13 | 340 | 340 | 339 | 339 | 23,000 | 1,270.61 |
| 1985-11-12 | 341 | 341 | 340 | 340 | 7,000 | 1,274.36 |
| 1985-11-11 | 348 | 350 | 340 | 340 | 16,000 | 1,274.36 |
| 1985-11-08 | 337 | 349 | 336 | 348 | 36,000 | 1,304.35 |
| 1985-11-07 | 340 | 340 | 337 | 337 | 9,000 | 1,263.12 |
| 1985-11-06 | 350 | 350 | 335 | 336 | 31,000 | 1,259.37 |
| 1985-11-05 | 349 | 349 | 330 | 330 | 9,000 | 1,236.88 |
| 1985-11-02 | 336 | 350 | 335 | 350 | 47,000 | 1,311.84 |
| 1985-11-01 | 338 | 340 | 336 | 336 | 28,000 | 1,259.37 |
| 1985-10-31 | 341 | 341 | 340 | 340 | 74,000 | 1,274.36 |
| 1985-10-30 | 341 | 341 | 341 | 341 | 21,000 | 1,278.11 |
| 1985-10-29 | 342 | 342 | 340 | 340 | 24,000 | 1,274.36 |
| 1985-10-28 | 340 | 341 | 340 | 340 | 26,000 | 1,274.36 |
| 1985-10-26 | 341 | 342 | 340 | 340 | 21,000 | 1,274.36 |
| 1985-10-25 | 348 | 348 | 341 | 341 | 12,000 | 1,278.11 |
| 1985-10-24 | 341 | 341 | 340 | 340 | 30,000 | 1,274.36 |
| 1985-10-23 | 343 | 345 | 341 | 341 | 13,000 | 1,278.11 |
| 1985-10-22 | 343 | 343 | 342 | 342 | 14,000 | 1,281.86 |
| 1985-10-21 | 342 | 348 | 340 | 340 | 20,000 | 1,274.36 |
| 1985-10-19 | 344 | 344 | 340 | 340 | 14,000 | 1,274.36 |
| 1985-10-18 | 349 | 349 | 341 | 342 | 38,000 | 1,281.86 |
| 1985-10-17 | 350 | 355 | 350 | 350 | 17,000 | 1,311.84 |
| 1985-10-16 | 351 | 355 | 350 | 350 | 9,000 | 1,311.84 |
| 1985-10-15 | 351 | 351 | 340 | 341 | 25,000 | 1,278.11 |
| 1985-10-14 | 349 | 359 | 349 | 350 | 7,000 | 1,311.84 |
| 1985-10-11 | 355 | 359 | 349 | 349 | 26,000 | 1,308.10 |
| 1985-10-09 | 350 | 360 | 350 | 360 | 47,000 | 1,349.33 |
| 1985-10-08 | 339 | 339 | 338 | 338 | 13,000 | 1,266.87 |
| 1985-10-07 | 335 | 337 | 335 | 337 | 13,000 | 1,263.12 |
| 1985-10-05 | 333 | 335 | 333 | 334 | 22,000 | 1,251.87 |
| 1985-10-04 | 336 | 340 | 333 | 333 | 64,000 | 1,248.13 |
| 1985-10-03 | 343 | 343 | 338 | 338 | 28,000 | 1,266.87 |
| 1985-10-02 | 338 | 340 | 332 | 338 | 35,000 | 1,266.87 |
| 1985-10-01 | 334 | 334 | 330 | 332 | 97,000 | 1,244.38 |
| 1985-09-30 | 350 | 350 | 340 | 349 | 20,000 | 1,308.10 |
| 1985-09-28 | 335 | 350 | 335 | 350 | 17,000 | 1,311.84 |
| 1985-09-27 | 338 | 340 | 331 | 337 | 43,000 | 1,263.12 |
| 1985-09-26 | 342 | 342 | 338 | 338 | 44,000 | 1,266.87 |
| 1985-09-25 | 340 | 343 | 330 | 339 | 107,000 | 1,270.61 |
| 1985-09-24 | 351 | 351 | 345 | 345 | 60,000 | 1,293.10 |
| 1985-09-21 | 349 | 350 | 349 | 349 | 14,000 | 1,308.10 |
| 1985-09-20 | 360 | 361 | 348 | 353 | 58,000 | 1,323.09 |
| 1985-09-19 | 355 | 363 | 355 | 359 | 28,000 | 1,345.58 |
| 1985-09-18 | 358 | 358 | 351 | 355 | 32,000 | 1,330.58 |
| 1985-09-17 | 362 | 364 | 358 | 358 | 45,000 | 1,341.83 |
| 1985-09-13 | 375 | 375 | 360 | 360 | 52,000 | 1,349.33 |
| 1985-09-12 | 378 | 381 | 376 | 380 | 35,000 | 1,424.29 |
| 1985-09-11 | 391 | 393 | 386 | 386 | 74,000 | 1,446.78 |
| 1985-09-10 | 380 | 395 | 380 | 381 | 78,000 | 1,428.04 |
| 1985-09-09 | 384 | 385 | 376 | 376 | 25,000 | 1,409.30 |
| 1985-09-07 | 380 | 385 | 378 | 385 | 19,000 | 1,443.03 |
| 1985-09-06 | 373 | 385 | 373 | 375 | 69,000 | 1,405.55 |
| 1985-09-05 | 396 | 396 | 383 | 383 | 113,000 | 1,435.53 |
| 1985-09-04 | 400 | 401 | 390 | 400 | 295,000 | 1,499.25 |
| 1985-09-03 | 384 | 410 | 380 | 402 | 499,000 | 1,506.75 |
| 1985-09-02 | 382 | 383 | 378 | 382 | 75,000 | 1,431.78 |
| 1985-08-31 | 385 | 385 | 376 | 378 | 89,000 | 1,416.79 |
| 1985-08-30 | 385 | 387 | 380 | 385 | 147,000 | 1,443.03 |
| 1985-08-29 | 390 | 394 | 372 | 377 | 368,000 | 1,413.04 |
| 1985-08-28 | 351 | 402 | 348 | 388 | 564,000 | 1,454.27 |
| 1985-08-27 | 355 | 355 | 346 | 348 | 111,000 | 1,304.35 |
| 1985-08-26 | 357 | 357 | 353 | 355 | 37,000 | 1,330.58 |
| 1985-08-24 | 358 | 359 | 351 | 351 | 102,000 | 1,315.59 |
| 1985-08-23 | 367 | 367 | 355 | 358 | 127,000 | 1,341.83 |
| 1985-08-22 | 342 | 370 | 341 | 370 | 177,000 | 1,386.81 |
| 1985-08-21 | 340 | 342 | 333 | 342 | 67,000 | 1,281.86 |
| 1985-08-20 | 330 | 331 | 330 | 330 | 20,000 | 1,236.88 |
| 1985-08-19 | 335 | 335 | 330 | 330 | 3,000 | 1,236.88 |
| 1985-08-17 | 330 | 340 | 327 | 340 | 15,000 | 1,274.36 |
| 1985-08-16 | 327 | 330 | 327 | 327 | 24,000 | 1,225.64 |
| 1985-08-15 | 328 | 328 | 326 | 327 | 15,000 | 1,225.64 |
| 1985-08-14 | 326 | 327 | 326 | 326 | 31,000 | 1,221.89 |
| 1985-08-13 | 330 | 331 | 326 | 326 | 31,000 | 1,221.89 |
| 1985-08-12 | 335 | 335 | 330 | 330 | 14,000 | 1,236.88 |
| 1985-08-09 | 330 | 335 | 330 | 335 | 30,000 | 1,255.62 |
| 1985-08-08 | 336 | 340 | 335 | 335 | 10,000 | 1,255.62 |
| 1985-08-07 | 335 | 340 | 330 | 340 | 34,000 | 1,274.36 |
| 1985-08-06 | 337 | 337 | 336 | 336 | 7,000 | 1,259.37 |
| 1985-08-05 | 339 | 340 | 330 | 335 | 19,000 | 1,255.62 |
| 1985-08-03 | 333 | 344 | 333 | 340 | 20,000 | 1,274.36 |
| 1985-08-02 | 339 | 339 | 335 | 335 | 20,000 | 1,255.62 |
| 1985-08-01 | 330 | 350 | 330 | 345 | 26,000 | 1,293.10 |
| 1985-07-31 | 330 | 339 | 330 | 330 | 13,000 | 1,236.88 |
| 1985-07-30 | 327 | 332 | 327 | 327 | 26,000 | 1,225.64 |
| 1985-07-29 | 341 | 341 | 326 | 326 | 29,000 | 1,221.89 |
| 1985-07-27 | 340 | 340 | 340 | 340 | 16,000 | 1,274.36 |
| 1985-07-26 | 331 | 335 | 326 | 326 | 61,000 | 1,221.89 |
| 1985-07-25 | 339 | 341 | 326 | 331 | 121,000 | 1,240.63 |
| 1985-07-24 | 340 | 341 | 338 | 340 | 68,000 | 1,274.36 |
| 1985-07-23 | 341 | 341 | 340 | 340 | 46,000 | 1,274.36 |
| 1985-07-22 | 341 | 350 | 341 | 341 | 24,000 | 1,278.11 |
| 1985-07-20 | 347 | 348 | 340 | 340 | 52,000 | 1,274.36 |
| 1985-07-19 | 348 | 348 | 348 | 348 | 16,000 | 1,304.35 |
| 1985-07-18 | 349 | 350 | 347 | 350 | 32,000 | 1,311.84 |
| 1985-07-17 | 346 | 351 | 345 | 350 | 22,000 | 1,311.84 |
| 1985-07-16 | 350 | 350 | 348 | 348 | 41,000 | 1,304.35 |
| 1985-07-15 | 351 | 353 | 350 | 350 | 40,000 | 1,311.84 |
| 1985-07-12 | 353 | 354 | 351 | 351 | 45,000 | 1,315.59 |
| 1985-07-11 | 356 | 359 | 353 | 354 | 35,000 | 1,326.84 |
| 1985-07-10 | 355 | 360 | 353 | 356 | 52,000 | 1,334.33 |
| 1985-07-09 | 352 | 355 | 351 | 355 | 41,000 | 1,330.58 |
| 1985-07-08 | 355 | 358 | 351 | 352 | 42,000 | 1,319.34 |
| 1985-07-06 | 351 | 355 | 350 | 350 | 36,000 | 1,311.84 |
| 1985-07-05 | 355 | 357 | 350 | 350 | 41,000 | 1,311.84 |
| 1985-07-04 | 352 | 355 | 352 | 352 | 57,000 | 1,319.34 |
| 1985-07-03 | 350 | 353 | 350 | 353 | 14,000 | 1,323.09 |
| 1985-07-02 | 347 | 350 | 347 | 347 | 65,000 | 1,300.60 |
| 1985-07-01 | 350 | 350 | 347 | 347 | 51,000 | 1,300.60 |
| 1985-06-29 | 351 | 351 | 347 | 348 | 18,000 | 1,304.35 |
| 1985-06-28 | 348 | 349 | 348 | 348 | 7,000 | 1,304.35 |
| 1985-06-27 | 350 | 350 | 347 | 347 | 33,000 | 1,300.60 |
| 1985-06-26 | 350 | 350 | 347 | 350 | 60,000 | 1,311.84 |
| 1985-06-25 | 351 | 357 | 350 | 350 | 33,000 | 1,311.84 |
| 1985-06-24 | 352 | 352 | 350 | 350 | 30,000 | 1,311.84 |
| 1985-06-22 | 350 | 351 | 350 | 351 | 34,000 | 1,315.59 |
| 1985-06-21 | 346 | 350 | 346 | 350 | 35,000 | 1,311.84 |
| 1985-06-20 | 347 | 350 | 346 | 346 | 58,000 | 1,296.85 |
| 1985-06-19 | 347 | 348 | 347 | 347 | 13,000 | 1,300.60 |
| 1985-06-18 | 349 | 350 | 346 | 346 | 69,000 | 1,296.85 |
| 1985-06-17 | 347 | 350 | 346 | 349 | 51,000 | 1,308.10 |
| 1985-06-15 | 346 | 350 | 345 | 346 | 28,000 | 1,296.85 |
| 1985-06-14 | 348 | 348 | 345 | 345 | 57,000 | 1,293.10 |
| 1985-06-13 | 349 | 350 | 348 | 348 | 49,000 | 1,304.35 |
| 1985-06-11 | 349 | 349 | 348 | 348 | 13,000 | 1,304.35 |
| 1985-06-10 | 346 | 350 | 346 | 348 | 41,000 | 1,304.35 |
| 1985-06-07 | 350 | 350 | 345 | 346 | 34,000 | 1,296.85 |
| 1985-06-06 | 344 | 350 | 343 | 345 | 22,000 | 1,293.10 |
| 1985-06-05 | 343 | 350 | 342 | 342 | 74,000 | 1,281.86 |
| 1985-06-04 | 345 | 346 | 340 | 340 | 70,000 | 1,274.36 |
| 1985-06-03 | 350 | 351 | 345 | 350 | 43,000 | 1,311.84 |
| 1985-06-01 | 352 | 355 | 350 | 350 | 19,000 | 1,311.84 |
| 1985-05-31 | 353 | 355 | 350 | 350 | 69,000 | 1,311.84 |
| 1985-05-30 | 355 | 356 | 355 | 355 | 56,000 | 1,330.58 |
| 1985-05-29 | 355 | 359 | 355 | 355 | 37,000 | 1,330.58 |
| 1985-05-28 | 359 | 359 | 355 | 355 | 12,000 | 1,330.58 |
| 1985-05-27 | 350 | 360 | 350 | 356 | 18,000 | 1,334.33 |
| 1985-05-25 | 350 | 350 | 348 | 348 | 34,000 | 1,304.35 |
| 1985-05-24 | 350 | 352 | 350 | 350 | 53,000 | 1,311.84 |
| 1985-05-23 | 353 | 358 | 350 | 352 | 49,000 | 1,319.34 |
| 1985-05-22 | 352 | 360 | 350 | 350 | 25,000 | 1,311.84 |
| 1985-05-21 | 350 | 351 | 347 | 347 | 88,000 | 1,300.60 |
| 1985-05-20 | 352 | 352 | 350 | 351 | 10,000 | 1,315.59 |
| 1985-05-18 | 350 | 351 | 350 | 350 | 63,000 | 1,311.84 |
| 1985-05-17 | 352 | 352 | 351 | 351 | 18,000 | 1,315.59 |
| 1985-05-16 | 352 | 353 | 351 | 352 | 20,000 | 1,319.34 |
| 1985-05-15 | 355 | 355 | 352 | 352 | 35,000 | 1,319.34 |
| 1985-05-14 | 355 | 360 | 353 | 353 | 23,000 | 1,323.09 |
| 1985-05-13 | 365 | 365 | 355 | 360 | 34,000 | 1,349.33 |
| 1985-05-10 | 354 | 360 | 352 | 352 | 21,000 | 1,319.34 |
| 1985-05-09 | 365 | 365 | 352 | 352 | 22,000 | 1,319.34 |
| 1985-05-08 | 350 | 360 | 350 | 360 | 31,000 | 1,349.33 |
| 1985-05-07 | 351 | 368 | 350 | 368 | 38,000 | 1,379.31 |
| 1985-05-04 | 351 | 351 | 350 | 350 | 35,000 | 1,311.84 |
| 1985-05-02 | 350 | 355 | 350 | 351 | 39,000 | 1,315.59 |
| 1985-05-01 | 350 | 355 | 350 | 350 | 68,000 | 1,311.84 |
| 1985-04-30 | 352 | 353 | 351 | 351 | 30,000 | 1,315.59 |
| 1985-04-27 | 355 | 363 | 353 | 353 | 21,000 | 1,323.09 |
| 1985-04-26 | 357 | 357 | 355 | 355 | 13,000 | 1,330.58 |
| 1985-04-25 | 355 | 360 | 350 | 350 | 23,000 | 1,311.84 |
| 1985-04-24 | 350 | 353 | 350 | 350 | 30,000 | 1,311.84 |
| 1985-04-23 | 357 | 360 | 353 | 353 | 20,000 | 1,323.09 |
| 1985-04-22 | 365 | 365 | 357 | 357 | 15,000 | 1,338.08 |
| 1985-04-20 | 360 | 360 | 357 | 357 | 19,000 | 1,338.08 |
| 1985-04-19 | 356 | 360 | 355 | 360 | 26,000 | 1,349.33 |
| 1985-04-18 | 355 | 360 | 350 | 351 | 45,000 | 1,315.59 |
| 1985-04-17 | 352 | 353 | 340 | 340 | 141,000 | 1,274.36 |
| 1985-04-16 | 355 | 355 | 352 | 352 | 31,000 | 1,319.34 |
| 1985-04-15 | 353 | 360 | 353 | 353 | 46,000 | 1,323.09 |
| 1985-04-12 | 355 | 356 | 351 | 351 | 36,000 | 1,315.59 |
| 1985-04-11 | 360 | 360 | 355 | 355 | 21,000 | 1,330.58 |
| 1985-04-10 | 360 | 365 | 360 | 360 | 52,000 | 1,349.33 |
| 1985-04-09 | 365 | 365 | 360 | 360 | 28,000 | 1,349.33 |
| 1985-04-08 | 365 | 365 | 365 | 365 | 26,000 | 1,368.07 |
| 1985-04-06 | 380 | 385 | 380 | 385 | 54,000 | 1,443.03 |
| 1985-04-05 | 353 | 360 | 352 | 355 | 62,000 | 1,330.58 |
| 1985-04-04 | 351 | 353 | 350 | 350 | 17,000 | 1,311.84 |
| 1985-04-03 | 344 | 350 | 343 | 350 | 99,000 | 1,311.84 |
| 1985-04-02 | 345 | 346 | 345 | 345 | 49,000 | 1,293.10 |
| 1985-04-01 | 349 | 349 | 345 | 345 | 52,000 | 1,293.10 |
| 1985-03-30 | 349 | 350 | 349 | 349 | 37,000 | 1,308.10 |
| 1985-03-29 | 355 | 360 | 349 | 349 | 58,000 | 1,308.10 |
| 1985-03-28 | 349 | 356 | 349 | 355 | 67,000 | 1,330.58 |
| 1985-03-27 | 351 | 351 | 350 | 351 | 31,000 | 1,315.59 |
| 1985-03-26 | 355 | 356 | 350 | 350 | 86,000 | 1,311.84 |
| 1985-03-25 | 356 | 358 | 351 | 358 | 70,000 | 1,341.83 |
| 1985-03-23 | 359 | 359 | 356 | 358 | 57,000 | 1,341.83 |
| 1985-03-22 | 357 | 360 | 356 | 360 | 26,000 | 1,349.33 |
| 1985-03-20 | 357 | 363 | 356 | 360 | 21,000 | 1,349.33 |
| 1985-03-19 | 357 | 365 | 356 | 356 | 58,000 | 1,334.33 |
| 1985-03-18 | 360 | 365 | 356 | 356 | 79,000 | 1,334.33 |
| 1985-03-16 | 361 | 365 | 360 | 360 | 69,000 | 1,349.33 |
| 1985-03-15 | 365 | 370 | 362 | 362 | 24,000 | 1,356.82 |
| 1985-03-14 | 370 | 370 | 361 | 361 | 38,000 | 1,353.07 |
| 1985-03-13 | 356 | 375 | 355 | 370 | 108,000 | 1,386.81 |
| 1985-03-12 | 366 | 369 | 355 | 355 | 146,000 | 1,330.58 |
| 1985-03-11 | 371 | 371 | 365 | 365 | 55,000 | 1,368.07 |
| 1985-03-08 | 368 | 375 | 365 | 370 | 99,000 | 1,386.81 |
| 1985-03-07 | 369 | 370 | 366 | 367 | 136,000 | 1,375.56 |
| 1985-03-06 | 367 | 370 | 367 | 368 | 48,000 | 1,379.31 |
| 1985-03-05 | 367 | 370 | 366 | 367 | 50,000 | 1,375.56 |
| 1985-03-04 | 368 | 370 | 366 | 370 | 68,000 | 1,386.81 |
| 1985-03-02 | 369 | 369 | 367 | 367 | 60,000 | 1,375.56 |
| 1985-03-01 | 369 | 374 | 368 | 371 | 122,000 | 1,390.55 |
| 1985-02-28 | 370 | 372 | 368 | 368 | 78,000 | 1,379.31 |
| 1985-02-27 | 375 | 375 | 370 | 370 | 82,000 | 1,386.81 |
| 1985-02-26 | 370 | 381 | 370 | 375 | 74,000 | 1,405.55 |
| 1985-02-25 | 382 | 382 | 365 | 365 | 67,000 | 1,368.07 |
| 1985-02-23 | 381 | 381 | 380 | 381 | 37,000 | 1,428.04 |
| 1985-02-22 | 382 | 386 | 381 | 381 | 67,000 | 1,428.04 |
| 1985-02-21 | 383 | 385 | 381 | 381 | 57,000 | 1,428.04 |
| 1985-02-20 | 400 | 400 | 380 | 380 | 70,000 | 1,424.29 |
| 1985-02-19 | 408 | 408 | 395 | 408 | 211,000 | 1,529.24 |
| 1985-02-18 | 390 | 415 | 390 | 414 | 304,000 | 1,551.72 |
| 1985-02-16 | 371 | 375 | 371 | 375 | 24,000 | 1,405.55 |
| 1985-02-15 | 363 | 368 | 362 | 368 | 28,000 | 1,379.31 |
| 1985-02-14 | 361 | 365 | 360 | 360 | 49,000 | 1,349.33 |
| 1985-02-13 | 365 | 365 | 361 | 362 | 100,000 | 1,356.82 |
| 1985-02-12 | 372 | 372 | 365 | 365 | 100,000 | 1,368.07 |
| 1985-02-08 | 375 | 376 | 371 | 372 | 42,000 | 1,394.30 |
| 1985-02-07 | 370 | 375 | 370 | 370 | 50,000 | 1,386.81 |
| 1985-02-06 | 370 | 375 | 369 | 370 | 76,000 | 1,386.81 |
| 1985-02-05 | 371 | 375 | 370 | 370 | 114,000 | 1,386.81 |
| 1985-02-04 | 372 | 377 | 371 | 371 | 47,000 | 1,390.55 |
| 1985-02-02 | 375 | 375 | 370 | 370 | 82,000 | 1,386.81 |
| 1985-02-01 | 385 | 390 | 381 | 385 | 64,000 | 1,443.03 |
| 1985-01-31 | 395 | 395 | 381 | 381 | 81,000 | 1,428.04 |
| 1985-01-30 | 380 | 390 | 380 | 390 | 65,000 | 1,461.77 |
| 1985-01-29 | 375 | 381 | 375 | 380 | 75,000 | 1,424.29 |
| 1985-01-28 | 380 | 385 | 380 | 380 | 18,000 | 1,424.29 |
| 1985-01-26 | 366 | 373 | 360 | 370 | 183,000 | 1,386.81 |
| 1985-01-25 | 385 | 390 | 380 | 380 | 78,000 | 1,424.29 |
| 1985-01-24 | 397 | 399 | 388 | 388 | 112,000 | 1,454.27 |
| 1985-01-23 | 396 | 400 | 396 | 396 | 41,000 | 1,484.26 |
| 1985-01-22 | 409 | 409 | 391 | 391 | 88,000 | 1,465.52 |
| 1985-01-21 | 391 | 410 | 391 | 410 | 82,000 | 1,536.73 |
| 1985-01-19 | 397 | 397 | 390 | 390 | 79,000 | 1,461.77 |
| 1985-01-18 | 419 | 419 | 395 | 400 | 178,000 | 1,499.25 |
| 1985-01-17 | 415 | 420 | 412 | 419 | 107,000 | 1,570.46 |
| 1985-01-16 | 400 | 410 | 399 | 410 | 49,000 | 1,536.73 |
| 1985-01-14 | 397 | 400 | 397 | 399 | 35,000 | 1,495.50 |
| 1985-01-11 | 399 | 400 | 391 | 396 | 66,000 | 1,484.26 |
| 1985-01-10 | 386 | 400 | 385 | 400 | 64,000 | 1,499.25 |
| 1985-01-09 | 383 | 385 | 381 | 384 | 45,000 | 1,439.28 |
| 1985-01-08 | 375 | 380 | 375 | 380 | 24,000 | 1,424.29 |
| 1985-01-07 | 380 | 381 | 370 | 372 | 78,000 | 1,394.30 |
| 1985-01-05 | 380 | 380 | 377 | 380 | 25,000 | 1,424.29 |
| 1985-01-04 | 380 | 380 | 380 | 380 | 8,000 | 1,424.29 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
