8005 (株)スクロール 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 | 990 | 1,060 | 990 | 1,060 | 54,000 | 963.64 |
| 1985-12-27 | 992 | 997 | 990 | 990 | 9,000 | 900 |
| 1985-12-26 | 990 | 990 | 980 | 990 | 17,000 | 900 |
| 1985-12-25 | 998 | 998 | 990 | 990 | 3,000 | 900 |
| 1985-12-24 | 990 | 1,000 | 980 | 1,000 | 6,000 | 909.09 |
| 1985-12-23 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1985-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1985-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 909.09 |
| 1985-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1985-12-18 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 | 909.09 |
| 1985-12-16 | 1,030 | 1,050 | 1,000 | 1,030 | 51,000 | 936.36 |
| 1985-12-13 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 927.27 |
| 1985-12-12 | 1,000 | 1,010 | 1,000 | 1,000 | 24,000 | 909.09 |
| 1985-12-11 | 1,000 | 1,000 | 990 | 1,000 | 17,000 | 909.09 |
| 1985-12-10 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 927.27 |
| 1985-12-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1985-12-07 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 936.36 |
| 1985-12-06 | 970 | 1,030 | 970 | 1,030 | 26,000 | 936.36 |
| 1985-12-05 | 990 | 990 | 950 | 980 | 73,000 | 890.91 |
| 1985-12-04 | 990 | 1,010 | 989 | 990 | 60,000 | 900 |
| 1985-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1985-12-02 | 1,030 | 1,030 | 1,000 | 1,030 | 12,000 | 936.36 |
| 1985-11-30 | 1,020 | 1,030 | 1,000 | 1,030 | 33,000 | 936.36 |
| 1985-11-29 | 1,010 | 1,010 | 990 | 1,000 | 10,000 | 909.09 |
| 1985-11-28 | 1,020 | 1,030 | 1,020 | 1,030 | 16,000 | 936.36 |
| 1985-11-27 | 1,000 | 1,030 | 1,000 | 1,030 | 32,000 | 936.36 |
| 1985-11-26 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1985-11-25 | 1,020 | 1,070 | 1,020 | 1,070 | 58,000 | 972.73 |
| 1985-11-22 | 1,020 | 1,030 | 990 | 1,030 | 75,000 | 936.36 |
| 1985-11-21 | 1,030 | 1,030 | 1,000 | 1,020 | 25,000 | 927.27 |
| 1985-11-20 | 1,060 | 1,070 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1985-11-19 | 991 | 1,070 | 990 | 1,070 | 12,000 | 972.73 |
| 1985-11-18 | 984 | 984 | 984 | 984 | 2,000 | 894.55 |
| 1985-11-16 | 982 | 984 | 982 | 984 | 5,000 | 894.55 |
| 1985-11-15 | 980 | 980 | 979 | 979 | 6,000 | 890 |
| 1985-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1985-11-13 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1985-11-12 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 954.55 |
| 1985-11-11 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 | 972.73 |
| 1985-11-08 | 1,050 | 1,060 | 1,040 | 1,060 | 4,000 | 963.64 |
| 1985-11-07 | 1,050 | 1,070 | 1,040 | 1,070 | 20,000 | 972.73 |
| 1985-11-06 | 1,040 | 1,050 | 1,030 | 1,040 | 13,000 | 945.46 |
| 1985-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1985-11-02 | 1,070 | 1,080 | 1,050 | 1,050 | 17,000 | 954.55 |
| 1985-11-01 | 1,070 | 1,090 | 1,070 | 1,090 | 20,000 | 990.91 |
| 1985-10-31 | 1,070 | 1,090 | 1,070 | 1,090 | 24,000 | 990.91 |
| 1985-10-30 | 1,080 | 1,080 | 1,050 | 1,070 | 20,000 | 972.73 |
| 1985-10-29 | 1,040 | 1,070 | 1,040 | 1,070 | 54,000 | 972.73 |
| 1985-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1985-10-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1985-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 936.36 |
| 1985-10-24 | 1,000 | 1,030 | 1,000 | 1,000 | 22,000 | 909.09 |
| 1985-10-23 | 980 | 1,040 | 980 | 1,030 | 24,000 | 936.36 |
| 1985-10-22 | 960 | 979 | 960 | 979 | 8,000 | 890 |
| 1985-10-21 | 950 | 960 | 950 | 960 | 4,000 | 872.73 |
| 1985-10-19 | 950 | 950 | 950 | 950 | 81,000 | 863.64 |
| 1985-10-18 | 939 | 950 | 930 | 950 | 11,000 | 863.64 |
| 1985-10-17 | 920 | 950 | 920 | 950 | 20,000 | 863.64 |
| 1985-10-16 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1985-10-15 | 940 | 940 | 930 | 940 | 17,000 | 854.55 |
| 1985-10-14 | 940 | 950 | 940 | 950 | 5,000 | 863.64 |
| 1985-10-11 | 950 | 960 | 950 | 960 | 6,000 | 872.73 |
| 1985-10-09 | 950 | 960 | 950 | 950 | 40,000 | 863.64 |
| 1985-10-08 | 949 | 950 | 945 | 950 | 10,000 | 863.64 |
| 1985-10-07 | 940 | 955 | 940 | 955 | 18,000 | 868.18 |
| 1985-10-05 | 950 | 950 | 930 | 930 | 4,000 | 845.46 |
| 1985-10-04 | 935 | 950 | 935 | 950 | 13,000 | 863.64 |
| 1985-10-03 | 951 | 960 | 951 | 951 | 21,000 | 864.55 |
| 1985-10-02 | 949 | 950 | 949 | 950 | 7,000 | 863.64 |
| 1985-10-01 | 940 | 950 | 940 | 950 | 8,000 | 863.64 |
| 1985-09-30 | 940 | 940 | 940 | 940 | 5,000 | 854.55 |
| 1985-09-28 | 920 | 930 | 920 | 930 | 12,000 | 845.46 |
| 1985-09-27 | 920 | 920 | 920 | 920 | 17,000 | 836.36 |
| 1985-09-26 | 940 | 950 | 929 | 950 | 8,000 | 863.64 |
| 1985-09-25 | 945 | 950 | 940 | 950 | 8,000 | 863.64 |
| 1985-09-24 | 940 | 950 | 936 | 950 | 3,000 | 863.64 |
| 1985-09-21 | 940 | 950 | 936 | 950 | 10,000 | 863.64 |
| 1985-09-20 | 950 | 951 | 942 | 950 | 41,000 | 863.64 |
| 1985-09-19 | 941 | 950 | 941 | 950 | 27,000 | 863.64 |
| 1985-09-18 | 941 | 950 | 941 | 950 | 9,000 | 863.64 |
| 1985-09-17 | 950 | 950 | 950 | 950 | 6,000 | 863.64 |
| 1985-09-13 | 949 | 951 | 940 | 951 | 21,000 | 864.55 |
| 1985-09-12 | 949 | 950 | 946 | 950 | 20,000 | 863.64 |
| 1985-09-11 | 939 | 950 | 939 | 950 | 12,000 | 863.64 |
| 1985-09-10 | 946 | 949 | 936 | 949 | 5,000 | 862.73 |
| 1985-09-09 | 949 | 950 | 949 | 950 | 3,000 | 863.64 |
| 1985-09-07 | 940 | 950 | 940 | 950 | 5,000 | 863.64 |
| 1985-09-06 | 940 | 950 | 940 | 950 | 5,000 | 863.64 |
| 1985-09-05 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1985-09-04 | 940 | 950 | 940 | 950 | 3,000 | 863.64 |
| 1985-09-03 | 930 | 950 | 930 | 950 | 10,000 | 863.64 |
| 1985-09-02 | 940 | 950 | 940 | 950 | 9,000 | 863.64 |
| 1985-08-31 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1985-08-30 | 950 | 960 | 950 | 959 | 7,000 | 871.82 |
| 1985-08-29 | 936 | 950 | 936 | 950 | 20,000 | 863.64 |
| 1985-08-28 | 946 | 946 | 936 | 936 | 18,000 | 850.91 |
| 1985-08-23 | 986 | 1,000 | 986 | 1,000 | 21,000 | 909.09 |
| 1985-08-22 | 989 | 989 | 987 | 987 | 4,000 | 897.27 |
| 1985-08-21 | 995 | 995 | 990 | 990 | 3,000 | 900 |
| 1985-08-20 | 995 | 1,000 | 995 | 1,000 | 5,000 | 909.09 |
| 1985-08-17 | 995 | 1,000 | 995 | 1,000 | 13,000 | 909.09 |
| 1985-08-16 | 990 | 1,000 | 990 | 1,000 | 22,000 | 909.09 |
| 1985-08-15 | 990 | 990 | 988 | 988 | 43,000 | 898.18 |
| 1985-08-14 | 990 | 990 | 970 | 988 | 25,000 | 898.18 |
| 1985-08-13 | 998 | 998 | 985 | 990 | 29,000 | 900 |
| 1985-08-12 | 998 | 998 | 998 | 998 | 1,000 | 907.27 |
| 1985-08-09 | 1,000 | 1,000 | 989 | 1,000 | 14,000 | 909.09 |
| 1985-08-08 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 918.18 |
| 1985-08-07 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 918.18 |
| 1985-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 909.09 |
| 1985-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1985-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1985-08-02 | 1,000 | 1,000 | 999 | 1,000 | 11,000 | 909.09 |
| 1985-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 82,000 | 909.09 |
| 1985-07-31 | 1,010 | 1,010 | 998 | 998 | 11,000 | 907.27 |
| 1985-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1985-07-29 | 999 | 1,000 | 999 | 1,000 | 9,000 | 909.09 |
| 1985-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1985-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 909.09 |
| 1985-07-25 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 909.09 |
| 1985-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1985-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 909.09 |
| 1985-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1985-07-20 | 1,000 | 1,020 | 1,000 | 1,000 | 32,000 | 909.09 |
| 1985-07-19 | 1,000 | 1,000 | 991 | 991 | 13,000 | 900.91 |
| 1985-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1985-07-17 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 927.27 |
| 1985-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 909.09 |
| 1985-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1985-07-12 | 990 | 1,000 | 989 | 1,000 | 16,000 | 909.09 |
| 1985-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1985-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1985-07-09 | 1,020 | 1,020 | 1,000 | 1,020 | 44,000 | 927.27 |
| 1985-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 32,000 | 927.27 |
| 1985-07-06 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 927.27 |
| 1985-07-05 | 1,000 | 1,020 | 1,000 | 1,020 | 17,000 | 927.27 |
| 1985-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1985-07-03 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 909.09 |
| 1985-07-02 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1985-07-01 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 954.55 |
| 1985-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1985-06-28 | 1,000 | 1,020 | 1,000 | 1,000 | 70,000 | 909.09 |
| 1985-06-27 | 990 | 1,000 | 990 | 1,000 | 5,000 | 909.09 |
| 1985-06-26 | 990 | 1,000 | 990 | 1,000 | 22,000 | 909.09 |
| 1985-06-25 | 991 | 1,000 | 990 | 1,000 | 25,000 | 909.09 |
| 1985-06-24 | 1,000 | 1,000 | 990 | 1,000 | 19,000 | 909.09 |
| 1985-06-22 | 1,000 | 1,000 | 999 | 1,000 | 8,000 | 909.09 |
| 1985-06-21 | 999 | 1,000 | 990 | 990 | 19,000 | 900 |
| 1985-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1985-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1985-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 909.09 |
| 1985-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1985-06-15 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 909.09 |
| 1985-06-14 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 918.18 |
| 1985-06-13 | 1,020 | 1,050 | 1,020 | 1,050 | 12,000 | 954.55 |
| 1985-06-12 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 945.46 |
| 1985-06-11 | 1,030 | 1,050 | 1,020 | 1,030 | 11,000 | 936.36 |
| 1985-06-10 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 | 936.36 |
| 1985-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 927.27 |
| 1985-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1985-06-05 | 1,030 | 1,050 | 1,030 | 1,050 | 37,000 | 954.55 |
| 1985-06-04 | 1,030 | 1,050 | 1,030 | 1,030 | 17,000 | 936.36 |
| 1985-06-03 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 936.36 |
| 1985-06-01 | 1,030 | 1,060 | 1,030 | 1,050 | 14,000 | 954.55 |
| 1985-05-31 | 1,030 | 1,060 | 1,030 | 1,060 | 16,000 | 963.64 |
| 1985-05-30 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 927.27 |
| 1985-05-29 | 1,010 | 1,010 | 1,010 | 1,010 | 36,000 | 918.18 |
| 1985-05-28 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 927.27 |
| 1985-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1985-05-25 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 918.18 |
| 1985-05-24 | 1,010 | 1,100 | 1,010 | 1,100 | 29,000 | 1,000 |
| 1985-05-23 | 1,060 | 1,060 | 1,000 | 1,020 | 49,000 | 927.27 |
| 1985-05-22 | 1,050 | 1,100 | 1,030 | 1,100 | 42,000 | 1,000 |
| 1985-05-21 | 1,020 | 1,030 | 1,000 | 1,030 | 49,000 | 936.36 |
| 1985-05-20 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 918.18 |
| 1985-05-18 | 1,010 | 1,020 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1985-05-17 | 1,050 | 1,050 | 1,020 | 1,040 | 14,000 | 945.46 |
| 1985-05-16 | 1,100 | 1,100 | 1,030 | 1,040 | 43,000 | 945.46 |
| 1985-05-15 | 1,050 | 1,100 | 1,050 | 1,100 | 15,000 | 1,000 |
| 1985-05-14 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 | 954.55 |
| 1985-05-13 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1985-05-10 | 1,000 | 1,020 | 1,000 | 1,000 | 16,000 | 909.09 |
| 1985-05-09 | 1,000 | 1,010 | 1,000 | 1,000 | 51,000 | 909.09 |
| 1985-05-08 | 1,020 | 1,040 | 984 | 1,000 | 102,000 | 909.09 |
| 1985-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 963.64 |
| 1985-05-04 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1985-05-02 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 954.55 |
| 1985-05-01 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 945.46 |
| 1985-04-30 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 | 1,000 |
| 1985-04-27 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 927.27 |
| 1985-04-26 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 | 954.55 |
| 1985-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 963.64 |
| 1985-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1985-04-23 | 1,060 | 1,100 | 1,050 | 1,060 | 15,000 | 963.64 |
| 1985-04-22 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1985-04-20 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 972.73 |
| 1985-04-19 | 1,140 | 1,140 | 1,100 | 1,140 | 25,000 | 1,036.36 |
| 1985-04-18 | 1,120 | 1,150 | 1,100 | 1,140 | 22,000 | 1,036.36 |
| 1985-04-17 | 1,100 | 1,120 | 1,080 | 1,110 | 45,000 | 1,009.09 |
| 1985-04-16 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 1,000 |
| 1985-04-15 | 1,060 | 1,070 | 1,050 | 1,050 | 13,000 | 954.55 |
| 1985-04-12 | 1,060 | 1,060 | 1,060 | 1,060 | 17,000 | 963.64 |
| 1985-04-11 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 | 963.64 |
| 1985-04-10 | 1,050 | 1,090 | 1,040 | 1,050 | 16,000 | 954.55 |
| 1985-04-09 | 1,100 | 1,110 | 1,050 | 1,050 | 24,000 | 954.55 |
| 1985-04-08 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 | 990.91 |
| 1985-04-06 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 1,000 |
| 1985-04-05 | 1,090 | 1,100 | 1,070 | 1,090 | 22,000 | 990.91 |
| 1985-04-04 | 1,050 | 1,100 | 1,050 | 1,080 | 29,000 | 981.82 |
| 1985-04-03 | 1,100 | 1,100 | 1,030 | 1,030 | 27,000 | 936.36 |
| 1985-04-02 | 1,080 | 1,130 | 1,050 | 1,130 | 28,000 | 1,027.27 |
| 1985-04-01 | 1,060 | 1,110 | 1,020 | 1,100 | 19,000 | 1,000 |
| 1985-03-30 | 1,020 | 1,070 | 1,020 | 1,070 | 7,000 | 972.73 |
| 1985-03-29 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 | 927.27 |
| 1985-03-28 | 1,020 | 1,040 | 1,010 | 1,040 | 37,000 | 945.46 |
| 1985-03-27 | 1,010 | 1,040 | 1,010 | 1,020 | 37,000 | 927.27 |
| 1985-03-26 | 1,090 | 1,090 | 1,030 | 1,030 | 4,000 | 936.36 |
| 1985-03-25 | 1,110 | 1,130 | 1,110 | 1,110 | 15,000 | 1,009.09 |
| 1985-03-23 | 1,120 | 1,150 | 1,100 | 1,150 | 10,000 | 1,045.45 |
| 1985-03-22 | 1,140 | 1,160 | 1,110 | 1,120 | 15,000 | 1,018.18 |
| 1985-03-20 | 1,180 | 1,200 | 1,140 | 1,160 | 47,000 | 1,054.55 |
| 1985-03-19 | 1,100 | 1,160 | 1,090 | 1,160 | 63,000 | 1,054.55 |
| 1985-03-18 | 1,010 | 1,090 | 1,010 | 1,080 | 86,000 | 981.82 |
| 1985-03-15 | 1,140 | 1,140 | 1,100 | 1,110 | 47,000 | 1,009.09 |
| 1985-03-14 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 1,045.45 |
| 1985-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,072.73 |
| 1985-03-12 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 | 1,072.73 |
| 1985-03-11 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1985-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 1,072.73 |
| 1985-03-07 | 1,180 | 1,200 | 1,160 | 1,190 | 32,000 | 1,081.82 |
| 1985-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,072.73 |
| 1985-03-05 | 1,180 | 1,200 | 1,180 | 1,180 | 16,000 | 1,072.73 |
| 1985-03-04 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 1,090.91 |
| 1985-03-02 | 1,200 | 1,210 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1985-03-01 | 1,190 | 1,200 | 1,180 | 1,190 | 31,000 | 1,081.82 |
| 1985-02-28 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 1,090.91 |
| 1985-02-27 | 1,190 | 1,210 | 1,180 | 1,180 | 13,000 | 1,072.73 |
| 1985-02-26 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 1,072.73 |
| 1985-02-25 | 1,270 | 1,300 | 1,270 | 1,270 | 21,000 | 1,154.55 |
| 1985-02-23 | 1,310 | 1,330 | 1,300 | 1,300 | 25,000 | 1,181.82 |
| 1985-02-22 | 1,320 | 1,330 | 1,300 | 1,330 | 44,000 | 1,209.09 |
| 1985-02-21 | 1,330 | 1,350 | 1,330 | 1,330 | 36,000 | 1,209.09 |
| 1985-02-20 | 1,330 | 1,330 | 1,320 | 1,330 | 42,000 | 1,209.09 |
| 1985-02-19 | 1,320 | 1,330 | 1,290 | 1,320 | 43,000 | 1,200 |
| 1985-02-18 | 1,290 | 1,320 | 1,290 | 1,310 | 18,000 | 1,190.91 |
| 1985-02-16 | 1,290 | 1,310 | 1,290 | 1,310 | 31,000 | 1,190.91 |
| 1985-02-15 | 1,290 | 1,300 | 1,290 | 1,300 | 21,000 | 1,181.82 |
| 1985-02-14 | 1,250 | 1,300 | 1,250 | 1,300 | 24,000 | 1,181.82 |
| 1985-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 28,000 | 1,136.36 |
| 1985-02-12 | 1,290 | 1,290 | 1,250 | 1,260 | 46,000 | 1,145.45 |
| 1985-02-08 | 1,250 | 1,290 | 1,250 | 1,290 | 18,000 | 1,172.73 |
| 1985-02-07 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 | 1,136.36 |
| 1985-02-06 | 1,220 | 1,230 | 1,200 | 1,210 | 52,000 | 1,100 |
| 1985-02-05 | 1,250 | 1,250 | 1,200 | 1,210 | 65,000 | 1,100 |
| 1985-02-04 | 1,210 | 1,260 | 1,200 | 1,250 | 13,000 | 1,136.36 |
| 1985-02-02 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1985-02-01 | 1,240 | 1,250 | 1,200 | 1,200 | 28,000 | 1,090.91 |
| 1985-01-31 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1985-01-30 | 1,300 | 1,300 | 1,250 | 1,250 | 139,000 | 1,136.36 |
| 1985-01-29 | 1,300 | 1,310 | 1,300 | 1,300 | 44,000 | 1,181.82 |
| 1985-01-28 | 1,300 | 1,310 | 1,300 | 1,300 | 37,000 | 1,181.82 |
| 1985-01-26 | 1,300 | 1,310 | 1,300 | 1,300 | 31,000 | 1,181.82 |
| 1985-01-25 | 1,330 | 1,340 | 1,300 | 1,310 | 16,000 | 1,190.91 |
| 1985-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,190.91 |
| 1985-01-23 | 1,320 | 1,340 | 1,310 | 1,310 | 23,000 | 1,190.91 |
| 1985-01-22 | 1,310 | 1,340 | 1,310 | 1,340 | 30,000 | 1,218.18 |
| 1985-01-21 | 1,310 | 1,320 | 1,300 | 1,310 | 42,000 | 1,190.91 |
| 1985-01-19 | 1,310 | 1,310 | 1,300 | 1,300 | 160,000 | 1,181.82 |
| 1985-01-18 | 1,330 | 1,350 | 1,320 | 1,320 | 46,000 | 1,200 |
| 1985-01-17 | 1,320 | 1,340 | 1,320 | 1,340 | 25,000 | 1,218.18 |
| 1985-01-16 | 1,290 | 1,310 | 1,290 | 1,300 | 34,000 | 1,181.82 |
| 1985-01-14 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 1,136.36 |
| 1985-01-11 | 1,250 | 1,260 | 1,250 | 1,250 | 84,000 | 1,136.36 |
| 1985-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,136.36 |
| 1985-01-09 | 1,270 | 1,280 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1985-01-08 | 1,250 | 1,290 | 1,250 | 1,290 | 14,000 | 1,172.73 |
| 1985-01-07 | 1,290 | 1,290 | 1,250 | 1,280 | 6,000 | 1,163.64 |
| 1985-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
分割・併合履歴 ： [1987-02-25]1株→1.1株 [1983-11-01]1株→1.07株 [1983-02-24]1株→1.1株
