8011 (株)三陽商会 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 | 652 | 655 | 652 | 655 | 8,000 | 5,400.95 |
| 1985-12-27 | 659 | 659 | 650 | 650 | 15,000 | 5,359.72 |
| 1985-12-26 | 630 | 648 | 630 | 648 | 19,000 | 5,343.23 |
| 1985-12-25 | 708 | 708 | 703 | 703 | 63,000 | 5,269.75 |
| 1985-12-24 | 709 | 710 | 700 | 710 | 59,000 | 5,322.22 |
| 1985-12-23 | 714 | 721 | 710 | 710 | 79,000 | 5,322.22 |
| 1985-12-21 | 709 | 710 | 708 | 710 | 30,000 | 5,322.22 |
| 1985-12-20 | 713 | 715 | 706 | 706 | 170,000 | 5,292.23 |
| 1985-12-19 | 714 | 715 | 711 | 711 | 39,000 | 5,329.72 |
| 1985-12-18 | 718 | 718 | 710 | 710 | 46,000 | 5,322.22 |
| 1985-12-17 | 710 | 718 | 700 | 710 | 91,000 | 5,322.22 |
| 1985-12-16 | 720 | 720 | 700 | 700 | 64,000 | 5,247.26 |
| 1985-12-13 | 721 | 721 | 717 | 720 | 24,000 | 5,397.18 |
| 1985-12-12 | 729 | 730 | 725 | 729 | 29,000 | 5,464.64 |
| 1985-12-11 | 716 | 727 | 716 | 720 | 39,000 | 5,397.18 |
| 1985-12-10 | 714 | 715 | 710 | 715 | 31,000 | 5,359.70 |
| 1985-12-09 | 720 | 720 | 710 | 718 | 17,000 | 5,382.19 |
| 1985-12-07 | 711 | 715 | 710 | 710 | 7,000 | 5,322.22 |
| 1985-12-06 | 705 | 711 | 701 | 705 | 118,000 | 5,284.74 |
| 1985-12-05 | 702 | 705 | 695 | 695 | 324,000 | 5,209.78 |
| 1985-12-04 | 720 | 729 | 717 | 717 | 17,000 | 5,374.69 |
| 1985-12-03 | 730 | 731 | 720 | 729 | 65,000 | 5,464.64 |
| 1985-12-02 | 740 | 740 | 713 | 717 | 50,000 | 5,374.69 |
| 1985-11-30 | 740 | 740 | 710 | 710 | 26,000 | 5,322.22 |
| 1985-11-29 | 700 | 730 | 700 | 730 | 127,000 | 5,472.14 |
| 1985-11-28 | 717 | 717 | 700 | 700 | 71,000 | 5,247.26 |
| 1985-11-27 | 700 | 720 | 696 | 720 | 171,000 | 5,397.18 |
| 1985-11-26 | 704 | 705 | 700 | 700 | 130,000 | 5,247.26 |
| 1985-11-25 | 700 | 709 | 700 | 709 | 60,000 | 5,314.72 |
| 1985-11-22 | 700 | 705 | 700 | 705 | 97,000 | 5,284.74 |
| 1985-11-21 | 701 | 701 | 696 | 696 | 57,000 | 5,217.27 |
| 1985-11-20 | 706 | 710 | 699 | 700 | 236,000 | 5,247.26 |
| 1985-11-19 | 720 | 720 | 695 | 696 | 121,000 | 5,217.27 |
| 1985-11-18 | 714 | 714 | 700 | 714 | 63,000 | 5,352.20 |
| 1985-11-16 | 710 | 715 | 710 | 715 | 16,000 | 5,359.70 |
| 1985-11-15 | 715 | 715 | 705 | 710 | 24,000 | 5,322.22 |
| 1985-11-14 | 720 | 720 | 720 | 720 | 10,000 | 5,397.18 |
| 1985-11-13 | 720 | 720 | 720 | 720 | 25,000 | 5,397.18 |
| 1985-11-12 | 730 | 735 | 720 | 720 | 58,000 | 5,397.18 |
| 1985-11-11 | 730 | 740 | 730 | 731 | 16,000 | 5,479.64 |
| 1985-11-08 | 730 | 730 | 730 | 730 | 8,000 | 5,472.14 |
| 1985-11-07 | 731 | 731 | 731 | 731 | 1,000 | 5,479.64 |
| 1985-11-06 | 730 | 730 | 730 | 730 | 6,000 | 5,472.14 |
| 1985-11-05 | 755 | 758 | 750 | 755 | 62,000 | 5,659.54 |
| 1985-11-02 | 755 | 759 | 753 | 755 | 109,000 | 5,659.54 |
| 1985-11-01 | 720 | 741 | 720 | 740 | 158,000 | 5,547.10 |
| 1985-10-31 | 705 | 720 | 704 | 715 | 133,000 | 5,359.70 |
| 1985-10-30 | 701 | 712 | 701 | 702 | 40,000 | 5,262.25 |
| 1985-10-29 | 701 | 719 | 700 | 701 | 138,000 | 5,254.75 |
| 1985-10-28 | 730 | 730 | 690 | 700 | 91,000 | 5,247.26 |
| 1985-10-26 | 721 | 725 | 719 | 719 | 142,000 | 5,389.68 |
| 1985-10-25 | 750 | 750 | 725 | 725 | 17,000 | 5,434.66 |
| 1985-10-24 | 755 | 755 | 725 | 750 | 65,000 | 5,622.06 |
| 1985-10-23 | 750 | 750 | 740 | 750 | 103,000 | 5,622.06 |
| 1985-10-22 | 750 | 750 | 740 | 745 | 43,000 | 5,584.58 |
| 1985-10-21 | 735 | 740 | 735 | 740 | 12,000 | 5,547.10 |
| 1985-10-19 | 735 | 749 | 730 | 735 | 29,000 | 5,509.62 |
| 1985-10-18 | 750 | 755 | 735 | 735 | 228,000 | 5,509.62 |
| 1985-10-17 | 765 | 765 | 748 | 760 | 78,000 | 5,697.02 |
| 1985-10-16 | 762 | 769 | 750 | 755 | 213,000 | 5,659.54 |
| 1985-10-15 | 775 | 776 | 762 | 762 | 567,000 | 5,712.02 |
| 1985-10-14 | 775 | 780 | 765 | 780 | 369,000 | 5,846.94 |
| 1985-10-11 | 765 | 780 | 750 | 780 | 828,000 | 5,846.94 |
| 1985-10-09 | 750 | 761 | 746 | 755 | 1,015,000 | 5,659.54 |
| 1985-10-08 | 725 | 739 | 720 | 725 | 543,000 | 5,434.66 |
| 1985-10-07 | 730 | 738 | 715 | 715 | 291,000 | 5,359.70 |
| 1985-10-05 | 720 | 729 | 715 | 729 | 220,000 | 5,464.64 |
| 1985-10-04 | 729 | 729 | 705 | 720 | 239,000 | 5,397.18 |
| 1985-10-03 | 719 | 735 | 712 | 730 | 1,605,000 | 5,472.14 |
| 1985-10-02 | 682 | 705 | 680 | 700 | 1,253,000 | 5,247.26 |
| 1985-10-01 | 670 | 680 | 666 | 667 | 207,000 | 4,999.89 |
| 1985-09-30 | 680 | 680 | 663 | 663 | 367,000 | 4,969.90 |
| 1985-09-28 | 680 | 685 | 655 | 685 | 101,000 | 5,134.82 |
| 1985-09-27 | 660 | 689 | 660 | 680 | 245,000 | 5,097.34 |
| 1985-09-26 | 665 | 690 | 660 | 690 | 146,000 | 5,172.30 |
| 1985-09-25 | 655 | 660 | 655 | 655 | 194,000 | 4,909.93 |
| 1985-09-24 | 645 | 661 | 645 | 650 | 141,000 | 4,872.45 |
| 1985-09-21 | 656 | 656 | 645 | 650 | 74,000 | 4,872.45 |
| 1985-09-20 | 656 | 656 | 655 | 655 | 23,000 | 4,909.93 |
| 1985-09-19 | 655 | 660 | 654 | 655 | 68,000 | 4,909.93 |
| 1985-09-18 | 676 | 685 | 645 | 645 | 285,000 | 4,834.97 |
| 1985-09-17 | 676 | 680 | 672 | 680 | 379,000 | 5,097.34 |
| 1985-09-13 | 685 | 685 | 680 | 680 | 191,000 | 5,097.34 |
| 1985-09-12 | 663 | 690 | 663 | 685 | 698,000 | 5,134.82 |
| 1985-09-11 | 636 | 670 | 635 | 655 | 105,000 | 4,909.93 |
| 1985-09-10 | 630 | 630 | 625 | 630 | 63,000 | 4,722.53 |
| 1985-09-09 | 632 | 635 | 631 | 635 | 30,000 | 4,760.01 |
| 1985-09-07 | 635 | 635 | 625 | 632 | 50,000 | 4,737.52 |
| 1985-09-06 | 630 | 635 | 630 | 632 | 10,000 | 4,737.52 |
| 1985-09-05 | 626 | 630 | 625 | 630 | 69,000 | 4,722.53 |
| 1985-09-04 | 630 | 630 | 621 | 621 | 12,000 | 4,655.07 |
| 1985-09-03 | 640 | 640 | 630 | 640 | 40,000 | 4,797.49 |
| 1985-09-02 | 640 | 640 | 630 | 639 | 63,000 | 4,790 |
| 1985-08-31 | 640 | 640 | 640 | 640 | 5,000 | 4,797.49 |
| 1985-08-30 | 642 | 645 | 640 | 640 | 87,000 | 4,797.49 |
| 1985-08-29 | 636 | 640 | 636 | 640 | 60,000 | 4,797.49 |
| 1985-08-28 | 642 | 645 | 638 | 642 | 57,000 | 4,812.49 |
| 1985-08-27 | 640 | 645 | 620 | 638 | 70,000 | 4,782.50 |
| 1985-08-26 | 640 | 640 | 638 | 640 | 29,000 | 4,797.49 |
| 1985-08-24 | 640 | 643 | 640 | 640 | 32,000 | 4,797.49 |
| 1985-08-23 | 620 | 645 | 620 | 640 | 85,000 | 4,797.49 |
| 1985-08-22 | 620 | 645 | 620 | 640 | 69,000 | 4,797.49 |
| 1985-08-21 | 630 | 630 | 618 | 620 | 55,000 | 4,647.57 |
| 1985-08-20 | 645 | 645 | 632 | 635 | 73,000 | 4,760.01 |
| 1985-08-19 | 645 | 645 | 645 | 645 | 3,000 | 4,834.97 |
| 1985-08-17 | 630 | 634 | 630 | 634 | 32,000 | 4,752.52 |
| 1985-08-16 | 631 | 631 | 630 | 631 | 15,000 | 4,730.03 |
| 1985-08-15 | 631 | 631 | 630 | 631 | 30,000 | 4,730.03 |
| 1985-08-14 | 630 | 635 | 630 | 631 | 71,000 | 4,730.03 |
| 1985-08-13 | 631 | 631 | 630 | 630 | 6,000 | 4,722.53 |
| 1985-08-12 | 631 | 631 | 630 | 630 | 3,000 | 4,722.53 |
| 1985-08-09 | 625 | 630 | 625 | 630 | 6,000 | 4,722.53 |
| 1985-08-08 | 650 | 650 | 622 | 622 | 45,000 | 4,662.56 |
| 1985-08-07 | 670 | 672 | 650 | 650 | 107,000 | 4,872.45 |
| 1985-08-06 | 620 | 669 | 620 | 669 | 92,000 | 5,014.88 |
| 1985-08-05 | 636 | 636 | 615 | 617 | 54,000 | 4,625.08 |
| 1985-08-03 | 654 | 654 | 647 | 647 | 21,000 | 4,849.97 |
| 1985-08-02 | 669 | 669 | 659 | 660 | 282,000 | 4,947.42 |
| 1985-08-01 | 668 | 668 | 648 | 660 | 137,000 | 4,947.42 |
| 1985-07-31 | 661 | 670 | 658 | 660 | 793,000 | 4,947.42 |
| 1985-07-30 | 657 | 669 | 647 | 660 | 1,049,000 | 4,947.42 |
| 1985-07-29 | 611 | 649 | 610 | 647 | 79,000 | 4,849.97 |
| 1985-07-27 | 612 | 616 | 612 | 616 | 10,000 | 4,617.59 |
| 1985-07-26 | 615 | 615 | 615 | 615 | 17,000 | 4,610.09 |
| 1985-07-25 | 616 | 620 | 616 | 620 | 5,000 | 4,647.57 |
| 1985-07-24 | 635 | 635 | 620 | 620 | 25,000 | 4,647.57 |
| 1985-07-23 | 634 | 635 | 630 | 635 | 32,000 | 4,760.01 |
| 1985-07-22 | 640 | 648 | 635 | 635 | 70,000 | 4,760.01 |
| 1985-07-20 | 644 | 659 | 640 | 650 | 38,000 | 4,872.45 |
| 1985-07-19 | 629 | 650 | 629 | 650 | 133,000 | 4,872.45 |
| 1985-07-18 | 616 | 625 | 608 | 625 | 13,000 | 4,685.05 |
| 1985-07-17 | 600 | 605 | 600 | 605 | 57,000 | 4,535.13 |
| 1985-07-16 | 606 | 610 | 590 | 595 | 120,000 | 4,460.17 |
| 1985-07-15 | 617 | 620 | 616 | 616 | 59,000 | 4,617.59 |
| 1985-07-12 | 615 | 620 | 615 | 617 | 129,000 | 4,625.08 |
| 1985-07-11 | 620 | 620 | 615 | 616 | 24,000 | 4,617.59 |
| 1985-07-10 | 604 | 620 | 604 | 620 | 57,000 | 4,647.57 |
| 1985-07-09 | 607 | 613 | 603 | 603 | 76,000 | 4,520.14 |
| 1985-07-08 | 615 | 616 | 610 | 610 | 87,000 | 4,572.61 |
| 1985-07-06 | 620 | 620 | 611 | 611 | 30,000 | 4,580.11 |
| 1985-07-05 | 625 | 625 | 618 | 625 | 63,000 | 4,685.05 |
| 1985-07-04 | 628 | 628 | 611 | 621 | 140,000 | 4,655.07 |
| 1985-07-03 | 630 | 631 | 630 | 630 | 27,000 | 4,722.53 |
| 1985-07-02 | 621 | 629 | 621 | 622 | 6,000 | 4,662.56 |
| 1985-07-01 | 639 | 639 | 611 | 611 | 117,000 | 4,580.11 |
| 1985-06-29 | 630 | 639 | 625 | 639 | 136,000 | 4,790 |
| 1985-06-28 | 628 | 630 | 611 | 630 | 157,000 | 4,722.53 |
| 1985-06-27 | 615 | 630 | 611 | 618 | 23,000 | 4,632.58 |
| 1985-06-26 | 625 | 625 | 600 | 606 | 53,000 | 4,542.63 |
| 1985-06-25 | 642 | 642 | 630 | 635 | 57,000 | 4,760.01 |
| 1985-06-24 | 650 | 655 | 640 | 640 | 118,000 | 4,797.49 |
| 1985-06-22 | 645 | 655 | 645 | 650 | 9,000 | 4,872.45 |
| 1985-06-21 | 655 | 655 | 640 | 645 | 36,000 | 4,834.97 |
| 1985-06-20 | 640 | 645 | 637 | 645 | 42,000 | 4,834.97 |
| 1985-06-19 | 632 | 640 | 630 | 631 | 26,000 | 4,730.03 |
| 1985-06-18 | 656 | 657 | 630 | 630 | 88,000 | 4,722.53 |
| 1985-06-17 | 656 | 660 | 655 | 660 | 22,000 | 4,947.42 |
| 1985-06-15 | 670 | 670 | 670 | 670 | 38,000 | 5,022.38 |
| 1985-06-14 | 660 | 680 | 655 | 670 | 42,000 | 5,022.38 |
| 1985-06-13 | 674 | 680 | 650 | 650 | 103,000 | 4,872.45 |
| 1985-06-12 | 690 | 690 | 665 | 684 | 252,000 | 5,127.32 |
| 1985-06-11 | 664 | 694 | 664 | 690 | 453,000 | 5,172.30 |
| 1985-06-10 | 685 | 687 | 660 | 664 | 204,000 | 4,977.40 |
| 1985-06-07 | 690 | 694 | 663 | 690 | 657,000 | 5,172.30 |
| 1985-06-06 | 685 | 692 | 679 | 685 | 1,117,000 | 5,134.82 |
| 1985-06-05 | 645 | 680 | 644 | 675 | 863,000 | 5,059.86 |
| 1985-06-04 | 638 | 645 | 631 | 645 | 172,000 | 4,834.97 |
| 1985-06-03 | 640 | 655 | 638 | 640 | 196,000 | 4,797.49 |
| 1985-06-01 | 650 | 659 | 646 | 650 | 334,000 | 4,872.45 |
| 1985-05-31 | 634 | 660 | 634 | 640 | 876,000 | 4,797.49 |
| 1985-05-30 | 623 | 630 | 623 | 630 | 138,000 | 4,722.53 |
| 1985-05-29 | 630 | 630 | 620 | 623 | 487,000 | 4,670.06 |
| 1985-05-28 | 611 | 635 | 611 | 620 | 442,000 | 4,647.57 |
| 1985-05-27 | 610 | 623 | 607 | 620 | 100,000 | 4,647.57 |
| 1985-05-25 | 605 | 610 | 601 | 610 | 92,000 | 4,572.61 |
| 1985-05-24 | 595 | 610 | 595 | 605 | 105,000 | 4,535.13 |
| 1985-05-23 | 610 | 610 | 590 | 590 | 112,000 | 4,422.69 |
| 1985-05-22 | 620 | 620 | 604 | 605 | 246,000 | 4,535.13 |
| 1985-05-21 | 637 | 637 | 620 | 620 | 291,000 | 4,647.57 |
| 1985-05-20 | 620 | 640 | 620 | 637 | 949,000 | 4,775 |
| 1985-05-18 | 625 | 625 | 612 | 618 | 582,000 | 4,632.58 |
| 1985-05-17 | 572 | 631 | 572 | 627 | 1,694,999 | 4,700.04 |
| 1985-05-16 | 570 | 572 | 564 | 564 | 124,000 | 4,227.79 |
| 1985-05-15 | 565 | 570 | 562 | 570 | 156,000 | 4,272.77 |
| 1985-05-14 | 570 | 570 | 562 | 568 | 21,000 | 4,257.78 |
| 1985-05-13 | 560 | 570 | 551 | 570 | 164,000 | 4,272.77 |
| 1985-05-10 | 570 | 580 | 555 | 570 | 84,000 | 4,272.77 |
| 1985-05-09 | 565 | 570 | 565 | 565 | 45,000 | 4,235.29 |
| 1985-05-08 | 585 | 585 | 550 | 551 | 81,000 | 4,130.34 |
| 1985-05-07 | 575 | 587 | 574 | 575 | 82,000 | 4,310.25 |
| 1985-05-04 | 581 | 592 | 581 | 585 | 118,000 | 4,385.21 |
| 1985-05-02 | 591 | 615 | 582 | 594 | 855,000 | 4,452.67 |
| 1985-05-01 | 575 | 599 | 554 | 598 | 798,000 | 4,482.66 |
| 1985-04-30 | 545 | 560 | 540 | 560 | 76,000 | 4,197.81 |
| 1985-04-27 | 529 | 540 | 529 | 540 | 56,000 | 4,047.89 |
| 1985-04-26 | 528 | 530 | 528 | 529 | 82,000 | 3,965.43 |
| 1985-04-25 | 529 | 540 | 520 | 529 | 61,000 | 3,965.43 |
| 1985-04-24 | 526 | 534 | 525 | 534 | 17,000 | 4,002.91 |
| 1985-04-23 | 540 | 540 | 525 | 525 | 24,000 | 3,935.44 |
| 1985-04-22 | 516 | 539 | 516 | 523 | 81,000 | 3,920.45 |
| 1985-04-20 | 510 | 520 | 510 | 511 | 31,000 | 3,830.50 |
| 1985-04-19 | 510 | 511 | 510 | 510 | 55,000 | 3,823 |
| 1985-04-18 | 509 | 518 | 505 | 518 | 32,000 | 3,882.97 |
| 1985-04-17 | 501 | 519 | 501 | 519 | 27,000 | 3,890.47 |
| 1985-04-16 | 528 | 528 | 515 | 525 | 38,000 | 3,935.44 |
| 1985-04-15 | 525 | 530 | 523 | 523 | 23,000 | 3,920.45 |
| 1985-04-12 | 520 | 525 | 515 | 520 | 196,000 | 3,897.96 |
| 1985-04-11 | 520 | 521 | 520 | 521 | 36,000 | 3,905.46 |
| 1985-04-10 | 530 | 530 | 520 | 520 | 23,000 | 3,897.96 |
| 1985-04-09 | 521 | 535 | 520 | 535 | 54,000 | 4,010.40 |
| 1985-04-08 | 520 | 520 | 510 | 520 | 104,000 | 3,897.96 |
| 1985-04-06 | 505 | 520 | 505 | 520 | 22,000 | 3,897.96 |
| 1985-04-05 | 510 | 515 | 506 | 506 | 28,000 | 3,793.02 |
| 1985-04-04 | 517 | 518 | 506 | 517 | 41,000 | 3,875.48 |
| 1985-04-03 | 505 | 520 | 504 | 520 | 24,000 | 3,897.96 |
| 1985-04-02 | 501 | 508 | 500 | 505 | 51,000 | 3,785.52 |
| 1985-04-01 | 516 | 520 | 510 | 510 | 34,000 | 3,823 |
| 1985-03-30 | 514 | 514 | 514 | 514 | 3,000 | 3,852.99 |
| 1985-03-29 | 505 | 510 | 505 | 510 | 47,000 | 3,823 |
| 1985-03-28 | 509 | 511 | 503 | 503 | 136,000 | 3,770.53 |
| 1985-03-27 | 510 | 510 | 505 | 509 | 63,000 | 3,815.51 |
| 1985-03-26 | 513 | 513 | 505 | 511 | 69,000 | 3,830.50 |
| 1985-03-25 | 516 | 521 | 510 | 510 | 130,000 | 3,823 |
| 1985-03-23 | 526 | 526 | 518 | 518 | 30,000 | 3,882.97 |
| 1985-03-22 | 534 | 534 | 530 | 530 | 34,000 | 3,972.92 |
| 1985-03-20 | 530 | 531 | 526 | 526 | 37,000 | 3,942.94 |
| 1985-03-19 | 539 | 540 | 529 | 540 | 119,000 | 4,047.89 |
| 1985-03-18 | 509 | 546 | 509 | 539 | 81,000 | 4,040.39 |
| 1985-03-16 | 511 | 529 | 511 | 519 | 58,000 | 3,890.47 |
| 1985-03-15 | 521 | 530 | 517 | 521 | 32,000 | 3,905.46 |
| 1985-03-14 | 526 | 529 | 513 | 524 | 64,000 | 3,927.95 |
| 1985-03-13 | 522 | 530 | 522 | 523 | 50,000 | 3,920.45 |
| 1985-03-12 | 519 | 531 | 519 | 531 | 67,000 | 3,980.42 |
| 1985-03-11 | 538 | 540 | 528 | 529 | 43,000 | 3,965.43 |
| 1985-03-08 | 533 | 548 | 531 | 548 | 64,000 | 4,107.85 |
| 1985-03-07 | 550 | 550 | 540 | 540 | 248,000 | 4,047.89 |
| 1985-03-06 | 551 | 555 | 550 | 551 | 73,000 | 4,130.34 |
| 1985-03-05 | 560 | 560 | 550 | 551 | 125,000 | 4,130.34 |
| 1985-03-04 | 565 | 569 | 540 | 565 | 106,000 | 4,235.29 |
| 1985-03-02 | 563 | 573 | 563 | 570 | 107,000 | 4,272.77 |
| 1985-03-01 | 565 | 570 | 556 | 556 | 187,000 | 4,167.82 |
| 1985-02-28 | 566 | 575 | 566 | 570 | 75,000 | 4,272.77 |
| 1985-02-27 | 576 | 580 | 570 | 576 | 136,000 | 4,317.74 |
| 1985-02-26 | 600 | 609 | 576 | 576 | 533,000 | 4,317.74 |
| 1985-02-25 | 635 | 639 | 606 | 610 | 636,000 | 4,572.61 |
| 1985-02-23 | 640 | 644 | 625 | 635 | 881,000 | 4,760.01 |
| 1985-02-22 | 616 | 635 | 610 | 635 | 1,583,000 | 4,760.01 |
| 1985-02-21 | 605 | 615 | 588 | 600 | 1,080,000 | 4,497.65 |
| 1985-02-20 | 600 | 605 | 589 | 595 | 1,458,000 | 4,460.17 |
| 1985-02-19 | 595 | 603 | 590 | 594 | 1,725,999 | 4,452.67 |
| 1985-02-18 | 555 | 610 | 551 | 596 | 357,000 | 4,467.67 |
| 1985-02-16 | 574 | 574 | 535 | 565 | 121,000 | 4,235.29 |
| 1985-02-15 | 543 | 583 | 543 | 574 | 672,000 | 4,302.75 |
| 1985-02-14 | 530 | 533 | 530 | 533 | 40,000 | 3,995.41 |
| 1985-02-13 | 523 | 530 | 523 | 530 | 21,000 | 3,972.92 |
| 1985-02-12 | 530 | 530 | 530 | 530 | 63,000 | 3,972.92 |
| 1985-02-08 | 523 | 530 | 523 | 530 | 22,000 | 3,972.92 |
| 1985-02-07 | 526 | 530 | 520 | 523 | 114,000 | 3,920.45 |
| 1985-02-06 | 521 | 530 | 521 | 530 | 71,000 | 3,972.92 |
| 1985-02-05 | 515 | 520 | 513 | 520 | 51,000 | 3,897.96 |
| 1985-02-04 | 515 | 515 | 514 | 514 | 19,000 | 3,852.99 |
| 1985-02-02 | 520 | 520 | 514 | 515 | 51,000 | 3,860.48 |
| 1985-02-01 | 514 | 520 | 514 | 518 | 42,000 | 3,882.97 |
| 1985-01-31 | 511 | 512 | 511 | 511 | 72,000 | 3,830.50 |
| 1985-01-30 | 516 | 516 | 511 | 511 | 49,000 | 3,830.50 |
| 1985-01-29 | 519 | 520 | 516 | 520 | 43,000 | 3,897.96 |
| 1985-01-28 | 534 | 534 | 528 | 528 | 23,000 | 3,957.93 |
| 1985-01-26 | 530 | 535 | 530 | 535 | 60,000 | 4,010.40 |
| 1985-01-25 | 527 | 535 | 527 | 530 | 38,000 | 3,972.92 |
| 1985-01-24 | 526 | 526 | 525 | 525 | 35,000 | 3,935.44 |
| 1985-01-23 | 535 | 535 | 525 | 525 | 34,000 | 3,935.44 |
| 1985-01-22 | 535 | 545 | 535 | 535 | 18,000 | 4,010.40 |
| 1985-01-21 | 537 | 539 | 535 | 535 | 39,000 | 4,010.40 |
| 1985-01-19 | 537 | 537 | 537 | 537 | 3,000 | 4,025.40 |
| 1985-01-18 | 549 | 550 | 536 | 536 | 17,000 | 4,017.90 |
| 1985-01-17 | 550 | 550 | 550 | 550 | 13,000 | 4,122.85 |
| 1985-01-16 | 538 | 549 | 538 | 539 | 34,000 | 4,040.39 |
| 1985-01-14 | 554 | 554 | 535 | 535 | 29,000 | 4,010.40 |
| 1985-01-11 | 550 | 559 | 550 | 559 | 13,000 | 4,190.31 |
| 1985-01-10 | 550 | 550 | 550 | 550 | 29,000 | 4,122.85 |
| 1985-01-09 | 550 | 550 | 541 | 541 | 31,000 | 4,055.38 |
| 1985-01-08 | 550 | 561 | 550 | 551 | 24,000 | 4,130.34 |
| 1985-01-07 | 570 | 573 | 570 | 570 | 14,000 | 4,272.77 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
