8013 (株)ナイガイ 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 | 404 | 415 | 404 | 406 | 51,000 | 3,043.41 |
| 1985-12-27 | 410 | 420 | 409 | 409 | 88,000 | 3,065.90 |
| 1985-12-26 | 395 | 405 | 395 | 395 | 169,000 | 2,960.95 |
| 1985-12-25 | 406 | 406 | 397 | 400 | 88,000 | 2,998.43 |
| 1985-12-24 | 410 | 410 | 408 | 408 | 63,000 | 3,058.40 |
| 1985-12-23 | 404 | 410 | 403 | 408 | 142,000 | 3,058.40 |
| 1985-12-21 | 410 | 410 | 405 | 405 | 26,000 | 3,035.91 |
| 1985-12-20 | 413 | 413 | 410 | 410 | 53,000 | 3,073.39 |
| 1985-12-19 | 412 | 418 | 410 | 415 | 102,000 | 3,110.87 |
| 1985-12-18 | 414 | 418 | 403 | 412 | 104,000 | 3,088.39 |
| 1985-12-17 | 418 | 418 | 414 | 415 | 115,000 | 3,110.87 |
| 1985-12-16 | 415 | 420 | 415 | 416 | 48,000 | 3,118.37 |
| 1985-12-13 | 415 | 420 | 415 | 417 | 52,000 | 3,125.87 |
| 1985-12-12 | 415 | 416 | 412 | 415 | 83,000 | 3,110.87 |
| 1985-12-11 | 420 | 425 | 407 | 420 | 89,000 | 3,148.35 |
| 1985-12-10 | 420 | 425 | 415 | 425 | 54,000 | 3,185.84 |
| 1985-12-09 | 421 | 429 | 415 | 415 | 52,000 | 3,110.87 |
| 1985-12-07 | 430 | 432 | 422 | 422 | 76,000 | 3,163.35 |
| 1985-12-06 | 435 | 435 | 425 | 425 | 156,000 | 3,185.84 |
| 1985-12-05 | 418 | 434 | 418 | 433 | 324,000 | 3,245.80 |
| 1985-12-04 | 421 | 421 | 412 | 415 | 94,000 | 3,110.87 |
| 1985-12-03 | 430 | 435 | 416 | 420 | 168,000 | 3,148.35 |
| 1985-12-02 | 435 | 440 | 428 | 435 | 151,000 | 3,260.80 |
| 1985-11-30 | 442 | 442 | 435 | 435 | 377,000 | 3,260.80 |
| 1985-11-29 | 425 | 444 | 421 | 444 | 1,240,000 | 3,328.26 |
| 1985-11-28 | 420 | 429 | 415 | 425 | 405,000 | 3,185.84 |
| 1985-11-27 | 418 | 425 | 410 | 420 | 481,000 | 3,148.35 |
| 1985-11-26 | 402 | 419 | 401 | 407 | 226,000 | 3,050.91 |
| 1985-11-25 | 393 | 405 | 390 | 403 | 93,000 | 3,020.92 |
| 1985-11-22 | 389 | 395 | 386 | 393 | 119,000 | 2,945.96 |
| 1985-11-21 | 393 | 393 | 386 | 388 | 104,000 | 2,908.48 |
| 1985-11-20 | 407 | 407 | 390 | 395 | 54,000 | 2,960.95 |
| 1985-11-19 | 402 | 408 | 390 | 408 | 33,000 | 3,058.40 |
| 1985-11-18 | 401 | 407 | 401 | 407 | 33,000 | 3,050.91 |
| 1985-11-16 | 410 | 410 | 400 | 410 | 14,000 | 3,073.39 |
| 1985-11-15 | 401 | 414 | 400 | 410 | 31,000 | 3,073.39 |
| 1985-11-14 | 396 | 396 | 385 | 388 | 269,000 | 2,908.48 |
| 1985-11-13 | 415 | 423 | 405 | 423 | 297,000 | 3,170.84 |
| 1985-11-12 | 400 | 413 | 395 | 413 | 72,000 | 3,095.88 |
| 1985-11-11 | 410 | 419 | 405 | 405 | 49,000 | 3,035.91 |
| 1985-11-08 | 417 | 420 | 416 | 420 | 268,000 | 3,148.35 |
| 1985-11-07 | 411 | 421 | 407 | 416 | 230,000 | 3,118.37 |
| 1985-11-06 | 395 | 415 | 394 | 414 | 146,000 | 3,103.38 |
| 1985-11-05 | 392 | 392 | 390 | 392 | 32,000 | 2,938.46 |
| 1985-11-02 | 386 | 388 | 386 | 387 | 26,000 | 2,900.98 |
| 1985-11-01 | 391 | 392 | 386 | 386 | 73,000 | 2,893.49 |
| 1985-10-31 | 396 | 396 | 390 | 392 | 41,000 | 2,938.46 |
| 1985-10-30 | 401 | 405 | 395 | 395 | 64,000 | 2,960.95 |
| 1985-10-29 | 403 | 405 | 398 | 404 | 92,000 | 3,028.42 |
| 1985-10-28 | 395 | 405 | 391 | 405 | 68,000 | 3,035.91 |
| 1985-10-26 | 385 | 390 | 385 | 385 | 37,000 | 2,885.99 |
| 1985-10-25 | 411 | 414 | 405 | 405 | 72,000 | 3,035.91 |
| 1985-10-24 | 418 | 419 | 405 | 405 | 106,000 | 3,035.91 |
| 1985-10-23 | 423 | 429 | 413 | 413 | 325,000 | 3,095.88 |
| 1985-10-22 | 429 | 439 | 410 | 410 | 821,000 | 3,073.39 |
| 1985-10-21 | 414 | 429 | 413 | 425 | 438,000 | 3,185.84 |
| 1985-10-19 | 413 | 420 | 406 | 411 | 136,000 | 3,080.89 |
| 1985-10-18 | 405 | 415 | 402 | 403 | 298,000 | 3,020.92 |
| 1985-10-17 | 419 | 420 | 405 | 410 | 312,000 | 3,073.39 |
| 1985-10-16 | 410 | 424 | 407 | 420 | 421,000 | 3,148.35 |
| 1985-10-15 | 415 | 419 | 400 | 400 | 222,000 | 2,998.43 |
| 1985-10-14 | 386 | 425 | 386 | 420 | 802,000 | 3,148.35 |
| 1985-10-11 | 390 | 393 | 381 | 381 | 41,000 | 2,856.01 |
| 1985-10-09 | 388 | 390 | 385 | 385 | 30,000 | 2,885.99 |
| 1985-10-08 | 394 | 395 | 390 | 394 | 86,000 | 2,953.46 |
| 1985-10-07 | 391 | 401 | 390 | 399 | 110,000 | 2,990.94 |
| 1985-10-05 | 393 | 395 | 392 | 392 | 23,000 | 2,938.46 |
| 1985-10-04 | 389 | 395 | 389 | 390 | 88,000 | 2,923.47 |
| 1985-10-03 | 380 | 389 | 375 | 386 | 78,000 | 2,893.49 |
| 1985-10-02 | 370 | 380 | 370 | 378 | 104,000 | 2,833.52 |
| 1985-10-01 | 366 | 370 | 366 | 367 | 55,000 | 2,751.06 |
| 1985-09-30 | 366 | 373 | 366 | 373 | 37,000 | 2,796.04 |
| 1985-09-28 | 366 | 375 | 365 | 365 | 27,000 | 2,736.07 |
| 1985-09-27 | 371 | 375 | 365 | 366 | 46,000 | 2,743.57 |
| 1985-09-26 | 370 | 371 | 365 | 371 | 44,000 | 2,781.05 |
| 1985-09-25 | 373 | 375 | 366 | 366 | 49,000 | 2,743.57 |
| 1985-09-24 | 373 | 380 | 371 | 371 | 31,000 | 2,781.05 |
| 1985-09-21 | 380 | 380 | 371 | 371 | 52,000 | 2,781.05 |
| 1985-09-20 | 382 | 386 | 380 | 380 | 40,000 | 2,848.51 |
| 1985-09-19 | 380 | 385 | 380 | 382 | 69,000 | 2,863.50 |
| 1985-09-18 | 374 | 381 | 374 | 380 | 62,000 | 2,848.51 |
| 1985-09-17 | 369 | 374 | 369 | 374 | 45,000 | 2,803.54 |
| 1985-09-13 | 363 | 368 | 362 | 368 | 52,000 | 2,758.56 |
| 1985-09-12 | 365 | 365 | 362 | 365 | 78,000 | 2,736.07 |
| 1985-09-11 | 373 | 373 | 366 | 368 | 154,000 | 2,758.56 |
| 1985-09-10 | 376 | 377 | 372 | 372 | 11,000 | 2,788.54 |
| 1985-09-09 | 380 | 380 | 365 | 370 | 17,000 | 2,773.55 |
| 1985-09-07 | 387 | 389 | 385 | 385 | 42,000 | 2,885.99 |
| 1985-09-06 | 386 | 389 | 385 | 389 | 50,000 | 2,915.98 |
| 1985-09-05 | 390 | 390 | 385 | 388 | 66,000 | 2,908.48 |
| 1985-09-04 | 386 | 395 | 385 | 390 | 126,000 | 2,923.47 |
| 1985-09-03 | 387 | 391 | 384 | 390 | 57,000 | 2,923.47 |
| 1985-09-02 | 390 | 391 | 386 | 386 | 54,000 | 2,893.49 |
| 1985-08-30 | 393 | 395 | 391 | 391 | 27,000 | 2,930.97 |
| 1985-08-29 | 391 | 395 | 391 | 395 | 36,000 | 2,960.95 |
| 1985-08-28 | 398 | 400 | 390 | 390 | 112,000 | 2,923.47 |
| 1985-08-27 | 400 | 400 | 395 | 400 | 108,000 | 2,998.43 |
| 1985-08-26 | 396 | 397 | 394 | 394 | 45,000 | 2,953.46 |
| 1985-08-24 | 394 | 395 | 393 | 395 | 30,000 | 2,960.95 |
| 1985-08-23 | 393 | 395 | 393 | 393 | 47,000 | 2,945.96 |
| 1985-08-22 | 394 | 394 | 393 | 394 | 26,000 | 2,953.46 |
| 1985-08-21 | 391 | 394 | 390 | 390 | 108,000 | 2,923.47 |
| 1985-08-20 | 397 | 397 | 390 | 390 | 31,000 | 2,923.47 |
| 1985-08-19 | 395 | 398 | 392 | 395 | 50,000 | 2,960.95 |
| 1985-08-17 | 395 | 398 | 390 | 390 | 58,000 | 2,923.47 |
| 1985-08-16 | 389 | 393 | 389 | 390 | 50,000 | 2,923.47 |
| 1985-08-15 | 394 | 394 | 387 | 390 | 55,000 | 2,923.47 |
| 1985-08-14 | 387 | 395 | 387 | 395 | 69,000 | 2,960.95 |
| 1985-08-13 | 386 | 391 | 386 | 387 | 13,000 | 2,900.98 |
| 1985-08-12 | 388 | 398 | 386 | 395 | 21,000 | 2,960.95 |
| 1985-08-09 | 392 | 400 | 390 | 390 | 62,000 | 2,923.47 |
| 1985-08-08 | 395 | 399 | 390 | 395 | 58,000 | 2,960.95 |
| 1985-08-07 | 400 | 402 | 395 | 399 | 68,000 | 2,990.94 |
| 1985-08-06 | 401 | 408 | 395 | 400 | 142,000 | 2,998.43 |
| 1985-08-05 | 410 | 411 | 400 | 410 | 149,000 | 3,073.39 |
| 1985-08-03 | 415 | 419 | 410 | 417 | 309,000 | 3,125.87 |
| 1985-08-02 | 407 | 438 | 405 | 425 | 992,000 | 3,185.84 |
| 1985-08-01 | 388 | 407 | 387 | 407 | 521,000 | 3,050.91 |
| 1985-07-31 | 377 | 387 | 375 | 387 | 120,000 | 2,900.98 |
| 1985-07-30 | 383 | 390 | 378 | 378 | 63,000 | 2,833.52 |
| 1985-07-29 | 388 | 388 | 375 | 380 | 103,000 | 2,848.51 |
| 1985-07-27 | 383 | 390 | 378 | 390 | 48,000 | 2,923.47 |
| 1985-07-26 | 383 | 383 | 380 | 383 | 46,000 | 2,871 |
| 1985-07-25 | 393 | 396 | 380 | 383 | 457,000 | 2,871 |
| 1985-07-24 | 380 | 390 | 380 | 388 | 320,000 | 2,908.48 |
| 1985-07-23 | 378 | 380 | 378 | 378 | 60,000 | 2,833.52 |
| 1985-07-22 | 380 | 382 | 378 | 378 | 58,000 | 2,833.52 |
| 1985-07-20 | 379 | 380 | 376 | 379 | 45,000 | 2,841.02 |
| 1985-07-19 | 369 | 378 | 367 | 376 | 77,000 | 2,818.53 |
| 1985-07-18 | 367 | 369 | 365 | 368 | 100,000 | 2,758.56 |
| 1985-07-17 | 367 | 374 | 365 | 366 | 169,000 | 2,743.57 |
| 1985-07-16 | 367 | 370 | 367 | 367 | 65,000 | 2,751.06 |
| 1985-07-15 | 369 | 369 | 362 | 367 | 103,000 | 2,751.06 |
| 1985-07-12 | 374 | 374 | 368 | 368 | 77,000 | 2,758.56 |
| 1985-07-11 | 370 | 374 | 368 | 370 | 52,000 | 2,773.55 |
| 1985-07-10 | 370 | 375 | 366 | 367 | 167,000 | 2,751.06 |
| 1985-07-09 | 375 | 377 | 370 | 370 | 126,000 | 2,773.55 |
| 1985-07-08 | 375 | 380 | 375 | 375 | 65,000 | 2,811.03 |
| 1985-07-06 | 379 | 380 | 375 | 375 | 65,000 | 2,811.03 |
| 1985-07-05 | 372 | 380 | 372 | 375 | 100,000 | 2,811.03 |
| 1985-07-04 | 371 | 375 | 371 | 371 | 67,000 | 2,781.05 |
| 1985-07-03 | 373 | 375 | 370 | 375 | 36,000 | 2,811.03 |
| 1985-07-02 | 370 | 373 | 367 | 373 | 50,000 | 2,796.04 |
| 1985-07-01 | 367 | 373 | 366 | 367 | 83,000 | 2,751.06 |
| 1985-06-29 | 373 | 374 | 368 | 368 | 56,000 | 2,758.56 |
| 1985-06-28 | 375 | 375 | 371 | 373 | 52,000 | 2,796.04 |
| 1985-06-27 | 375 | 376 | 370 | 370 | 49,000 | 2,773.55 |
| 1985-06-26 | 375 | 375 | 372 | 375 | 71,000 | 2,811.03 |
| 1985-06-25 | 376 | 379 | 372 | 372 | 61,000 | 2,788.54 |
| 1985-06-24 | 380 | 380 | 375 | 375 | 43,000 | 2,811.03 |
| 1985-06-22 | 375 | 380 | 375 | 375 | 29,000 | 2,811.03 |
| 1985-06-21 | 380 | 380 | 373 | 373 | 106,000 | 2,796.04 |
| 1985-06-20 | 387 | 387 | 378 | 380 | 256,000 | 2,848.51 |
| 1985-06-19 | 375 | 394 | 373 | 390 | 517,000 | 2,923.47 |
| 1985-06-18 | 382 | 384 | 378 | 378 | 167,000 | 2,833.52 |
| 1985-06-17 | 383 | 384 | 377 | 380 | 97,000 | 2,848.51 |
| 1985-06-15 | 378 | 384 | 377 | 384 | 68,000 | 2,878.50 |
| 1985-06-14 | 378 | 388 | 375 | 375 | 258,000 | 2,811.03 |
| 1985-06-13 | 379 | 380 | 376 | 376 | 289,000 | 2,818.53 |
| 1985-06-12 | 376 | 380 | 374 | 380 | 125,000 | 2,848.51 |
| 1985-06-11 | 378 | 378 | 365 | 365 | 200,000 | 2,736.07 |
| 1985-06-10 | 379 | 383 | 378 | 381 | 222,000 | 2,856.01 |
| 1985-06-07 | 378 | 382 | 369 | 371 | 503,000 | 2,781.05 |
| 1985-06-06 | 375 | 385 | 375 | 380 | 485,000 | 2,848.51 |
| 1985-06-05 | 360 | 371 | 356 | 370 | 222,000 | 2,773.55 |
| 1985-06-04 | 356 | 360 | 356 | 358 | 49,000 | 2,683.60 |
| 1985-06-03 | 360 | 363 | 358 | 358 | 229,000 | 2,683.60 |
| 1985-06-01 | 360 | 363 | 360 | 361 | 104,000 | 2,706.09 |
| 1985-05-31 | 361 | 362 | 360 | 360 | 107,000 | 2,698.59 |
| 1985-05-30 | 361 | 364 | 360 | 364 | 84,000 | 2,728.57 |
| 1985-05-29 | 362 | 363 | 359 | 360 | 214,000 | 2,698.59 |
| 1985-05-28 | 360 | 361 | 360 | 361 | 59,000 | 2,706.09 |
| 1985-05-27 | 361 | 363 | 360 | 361 | 70,000 | 2,706.09 |
| 1985-05-25 | 363 | 365 | 360 | 363 | 75,000 | 2,721.08 |
| 1985-05-24 | 369 | 369 | 355 | 362 | 521,000 | 2,713.58 |
| 1985-05-23 | 360 | 376 | 359 | 375 | 763,000 | 2,811.03 |
| 1985-05-22 | 365 | 365 | 360 | 364 | 199,000 | 2,728.57 |
| 1985-05-21 | 363 | 365 | 360 | 362 | 464,000 | 2,713.58 |
| 1985-05-20 | 360 | 371 | 359 | 366 | 701,000 | 2,743.57 |
| 1985-05-18 | 359 | 360 | 358 | 360 | 217,000 | 2,698.59 |
| 1985-05-17 | 355 | 360 | 351 | 351 | 393,000 | 2,631.13 |
| 1985-05-16 | 353 | 353 | 342 | 349 | 310,000 | 2,616.13 |
| 1985-05-15 | 335 | 365 | 334 | 358 | 817,000 | 2,683.60 |
| 1985-05-14 | 335 | 335 | 332 | 332 | 58,000 | 2,488.70 |
| 1985-05-13 | 335 | 339 | 335 | 335 | 69,000 | 2,511.19 |
| 1985-05-10 | 336 | 337 | 333 | 333 | 91,000 | 2,496.20 |
| 1985-05-09 | 329 | 340 | 329 | 340 | 54,000 | 2,548.67 |
| 1985-05-08 | 331 | 333 | 327 | 327 | 27,000 | 2,451.22 |
| 1985-05-07 | 335 | 335 | 327 | 330 | 15,000 | 2,473.71 |
| 1985-05-04 | 337 | 337 | 337 | 337 | 15,000 | 2,526.18 |
| 1985-05-02 | 327 | 327 | 325 | 327 | 12,000 | 2,451.22 |
| 1985-05-01 | 325 | 327 | 325 | 325 | 25,000 | 2,436.23 |
| 1985-04-30 | 331 | 331 | 331 | 331 | 16,000 | 2,481.20 |
| 1985-04-27 | 328 | 329 | 327 | 327 | 6,000 | 2,451.22 |
| 1985-04-26 | 326 | 334 | 326 | 330 | 165,000 | 2,473.71 |
| 1985-04-25 | 335 | 340 | 330 | 340 | 237,000 | 2,548.67 |
| 1985-04-24 | 335 | 340 | 334 | 335 | 55,000 | 2,511.19 |
| 1985-04-23 | 337 | 337 | 330 | 334 | 52,000 | 2,503.69 |
| 1985-04-22 | 325 | 340 | 325 | 340 | 71,000 | 2,548.67 |
| 1985-04-20 | 322 | 323 | 322 | 323 | 4,000 | 2,421.23 |
| 1985-04-19 | 318 | 321 | 318 | 321 | 19,000 | 2,406.24 |
| 1985-04-18 | 320 | 322 | 320 | 320 | 29,000 | 2,398.75 |
| 1985-04-17 | 315 | 318 | 310 | 318 | 63,000 | 2,383.75 |
| 1985-04-16 | 333 | 333 | 325 | 325 | 55,000 | 2,436.23 |
| 1985-04-15 | 337 | 337 | 334 | 334 | 63,000 | 2,503.69 |
| 1985-04-12 | 336 | 337 | 335 | 336 | 23,000 | 2,518.68 |
| 1985-04-11 | 340 | 341 | 340 | 340 | 177,000 | 2,548.67 |
| 1985-04-10 | 340 | 343 | 339 | 340 | 158,000 | 2,548.67 |
| 1985-04-09 | 343 | 347 | 340 | 345 | 144,000 | 2,586.15 |
| 1985-04-08 | 327 | 343 | 327 | 343 | 155,000 | 2,571.16 |
| 1985-04-06 | 325 | 327 | 325 | 326 | 81,000 | 2,443.72 |
| 1985-04-05 | 323 | 325 | 322 | 325 | 32,000 | 2,436.23 |
| 1985-04-04 | 325 | 327 | 325 | 325 | 56,000 | 2,436.23 |
| 1985-04-03 | 325 | 327 | 323 | 327 | 68,000 | 2,451.22 |
| 1985-04-02 | 324 | 325 | 321 | 325 | 63,000 | 2,436.23 |
| 1985-04-01 | 325 | 325 | 320 | 321 | 29,000 | 2,406.24 |
| 1985-03-30 | 324 | 324 | 310 | 310 | 27,000 | 2,323.79 |
| 1985-03-29 | 324 | 324 | 322 | 323 | 17,000 | 2,421.23 |
| 1985-03-28 | 318 | 325 | 318 | 322 | 81,000 | 2,413.74 |
| 1985-03-27 | 316 | 317 | 313 | 316 | 42,000 | 2,368.76 |
| 1985-03-26 | 311 | 319 | 311 | 319 | 46,000 | 2,391.25 |
| 1985-03-25 | 317 | 317 | 308 | 308 | 38,000 | 2,308.79 |
| 1985-03-23 | 320 | 320 | 315 | 315 | 18,000 | 2,361.27 |
| 1985-03-22 | 319 | 319 | 310 | 310 | 110,000 | 2,323.79 |
| 1985-03-20 | 319 | 319 | 316 | 319 | 86,000 | 2,391.25 |
| 1985-03-19 | 320 | 320 | 315 | 315 | 63,000 | 2,361.27 |
| 1985-03-18 | 319 | 320 | 319 | 320 | 20,000 | 2,398.75 |
| 1985-03-16 | 321 | 321 | 319 | 319 | 44,000 | 2,391.25 |
| 1985-03-15 | 323 | 323 | 321 | 321 | 26,000 | 2,406.24 |
| 1985-03-14 | 322 | 325 | 320 | 321 | 46,000 | 2,406.24 |
| 1985-03-13 | 321 | 325 | 320 | 320 | 67,000 | 2,398.75 |
| 1985-03-12 | 320 | 321 | 320 | 320 | 57,000 | 2,398.75 |
| 1985-03-11 | 327 | 330 | 325 | 325 | 21,000 | 2,436.23 |
| 1985-03-08 | 318 | 324 | 318 | 323 | 102,000 | 2,421.23 |
| 1985-03-07 | 320 | 320 | 318 | 318 | 114,000 | 2,383.75 |
| 1985-03-06 | 320 | 320 | 320 | 320 | 66,000 | 2,398.75 |
| 1985-03-05 | 325 | 326 | 320 | 320 | 45,000 | 2,398.75 |
| 1985-03-04 | 320 | 324 | 319 | 320 | 53,000 | 2,398.75 |
| 1985-03-02 | 319 | 321 | 319 | 319 | 141,000 | 2,391.25 |
| 1985-03-01 | 320 | 321 | 319 | 321 | 100,000 | 2,406.24 |
| 1985-02-28 | 320 | 321 | 318 | 318 | 44,000 | 2,383.75 |
| 1985-02-27 | 318 | 322 | 316 | 319 | 31,000 | 2,391.25 |
| 1985-02-26 | 320 | 325 | 315 | 315 | 56,000 | 2,361.27 |
| 1985-02-25 | 320 | 323 | 320 | 323 | 16,000 | 2,421.23 |
| 1985-02-23 | 320 | 326 | 320 | 320 | 50,000 | 2,398.75 |
| 1985-02-22 | 322 | 322 | 322 | 322 | 9,000 | 2,413.74 |
| 1985-02-21 | 325 | 326 | 315 | 315 | 51,000 | 2,361.27 |
| 1985-02-20 | 330 | 330 | 326 | 326 | 28,000 | 2,443.72 |
| 1985-02-19 | 330 | 330 | 328 | 330 | 40,000 | 2,473.71 |
| 1985-02-18 | 331 | 332 | 330 | 331 | 51,000 | 2,481.20 |
| 1985-02-16 | 320 | 330 | 317 | 330 | 36,000 | 2,473.71 |
| 1985-02-15 | 318 | 320 | 315 | 315 | 140,000 | 2,361.27 |
| 1985-02-14 | 325 | 325 | 317 | 317 | 65,000 | 2,376.26 |
| 1985-02-13 | 332 | 332 | 323 | 325 | 65,000 | 2,436.23 |
| 1985-02-12 | 316 | 340 | 316 | 317 | 310,000 | 2,376.26 |
| 1985-02-08 | 303 | 314 | 303 | 314 | 183,000 | 2,353.77 |
| 1985-02-07 | 314 | 314 | 309 | 313 | 135,000 | 2,346.27 |
| 1985-02-06 | 311 | 315 | 311 | 314 | 64,000 | 2,353.77 |
| 1985-02-05 | 320 | 324 | 309 | 310 | 77,000 | 2,323.79 |
| 1985-02-04 | 324 | 325 | 324 | 325 | 20,000 | 2,436.23 |
| 1985-02-02 | 321 | 325 | 321 | 325 | 13,000 | 2,436.23 |
| 1985-02-01 | 330 | 330 | 325 | 325 | 42,000 | 2,436.23 |
| 1985-01-31 | 329 | 335 | 325 | 325 | 39,000 | 2,436.23 |
| 1985-01-30 | 325 | 330 | 323 | 330 | 95,000 | 2,473.71 |
| 1985-01-29 | 325 | 325 | 325 | 325 | 49,000 | 2,436.23 |
| 1985-01-28 | 325 | 327 | 325 | 325 | 20,000 | 2,436.23 |
| 1985-01-26 | 311 | 317 | 311 | 312 | 90,000 | 2,338.78 |
| 1985-01-25 | 326 | 326 | 319 | 319 | 60,000 | 2,391.25 |
| 1985-01-24 | 325 | 327 | 321 | 321 | 85,000 | 2,406.24 |
| 1985-01-23 | 332 | 332 | 324 | 324 | 45,000 | 2,428.73 |
| 1985-01-22 | 338 | 338 | 333 | 333 | 41,000 | 2,496.20 |
| 1985-01-21 | 336 | 344 | 336 | 338 | 92,000 | 2,533.68 |
| 1985-01-19 | 326 | 327 | 325 | 326 | 122,000 | 2,443.72 |
| 1985-01-18 | 327 | 327 | 321 | 321 | 94,000 | 2,406.24 |
| 1985-01-17 | 328 | 328 | 326 | 327 | 75,000 | 2,451.22 |
| 1985-01-16 | 328 | 329 | 320 | 328 | 97,000 | 2,458.72 |
| 1985-01-14 | 329 | 330 | 328 | 328 | 73,000 | 2,458.72 |
| 1985-01-11 | 328 | 330 | 328 | 328 | 220,000 | 2,458.72 |
| 1985-01-10 | 330 | 330 | 328 | 328 | 66,000 | 2,458.72 |
| 1985-01-09 | 328 | 329 | 328 | 328 | 103,000 | 2,458.72 |
| 1985-01-08 | 332 | 334 | 328 | 328 | 50,000 | 2,458.72 |
| 1985-01-07 | 330 | 334 | 328 | 328 | 80,000 | 2,458.72 |
| 1985-01-05 | 330 | 330 | 328 | 330 | 18,000 | 2,473.71 |
| 1985-01-04 | 330 | 330 | 328 | 328 | 14,000 | 2,458.72 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
