8043 スターゼン(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 | 412 | 422 | 412 | 422 | 17,000 | 2,110 |
| 1985-12-27 | 420 | 420 | 410 | 410 | 18,000 | 2,050 |
| 1985-12-26 | 425 | 425 | 415 | 416 | 18,000 | 2,080 |
| 1985-12-25 | 430 | 430 | 425 | 425 | 41,000 | 2,125 |
| 1985-12-24 | 415 | 415 | 410 | 415 | 39,000 | 2,075 |
| 1985-12-23 | 415 | 415 | 415 | 415 | 10,000 | 2,075 |
| 1985-12-21 | 420 | 430 | 420 | 430 | 40,000 | 2,150 |
| 1985-12-20 | 418 | 420 | 405 | 405 | 66,000 | 2,025 |
| 1985-12-19 | 428 | 428 | 419 | 421 | 65,000 | 2,105 |
| 1985-12-18 | 418 | 439 | 416 | 438 | 127,000 | 2,190 |
| 1985-12-17 | 412 | 412 | 400 | 400 | 43,000 | 2,000 |
| 1985-12-16 | 421 | 421 | 415 | 415 | 10,000 | 2,075 |
| 1985-12-13 | 418 | 423 | 418 | 423 | 96,000 | 2,115 |
| 1985-12-12 | 420 | 420 | 415 | 417 | 42,000 | 2,085 |
| 1985-12-11 | 415 | 428 | 415 | 428 | 56,000 | 2,140 |
| 1985-12-10 | 438 | 438 | 430 | 430 | 56,000 | 2,150 |
| 1985-12-09 | 438 | 440 | 435 | 435 | 37,000 | 2,175 |
| 1985-12-07 | 434 | 438 | 434 | 438 | 18,000 | 2,190 |
| 1985-12-06 | 430 | 434 | 430 | 434 | 6,000 | 2,170 |
| 1985-12-05 | 425 | 440 | 420 | 430 | 41,000 | 2,150 |
| 1985-12-04 | 422 | 422 | 415 | 418 | 83,000 | 2,090 |
| 1985-12-03 | 411 | 420 | 411 | 417 | 46,000 | 2,085 |
| 1985-12-02 | 431 | 431 | 420 | 420 | 79,000 | 2,100 |
| 1985-11-30 | 431 | 440 | 426 | 426 | 57,000 | 2,130 |
| 1985-11-29 | 436 | 437 | 431 | 435 | 81,000 | 2,175 |
| 1985-11-28 | 437 | 440 | 437 | 438 | 71,000 | 2,190 |
| 1985-11-27 | 434 | 440 | 431 | 435 | 90,000 | 2,175 |
| 1985-11-26 | 431 | 440 | 431 | 431 | 74,000 | 2,155 |
| 1985-11-25 | 450 | 460 | 440 | 450 | 315,000 | 2,250 |
| 1985-11-22 | 450 | 460 | 448 | 460 | 677,000 | 2,300 |
| 1985-11-21 | 430 | 450 | 430 | 450 | 199,000 | 2,250 |
| 1985-11-20 | 430 | 434 | 430 | 430 | 103,000 | 2,150 |
| 1985-11-19 | 431 | 434 | 430 | 430 | 91,000 | 2,150 |
| 1985-11-18 | 440 | 443 | 431 | 431 | 110,000 | 2,155 |
| 1985-11-16 | 443 | 443 | 435 | 440 | 448,000 | 2,200 |
| 1985-11-15 | 420 | 448 | 420 | 441 | 546,000 | 2,205 |
| 1985-11-14 | 423 | 428 | 417 | 420 | 68,000 | 2,100 |
| 1985-11-13 | 425 | 431 | 425 | 425 | 119,000 | 2,125 |
| 1985-11-12 | 434 | 435 | 426 | 426 | 64,000 | 2,130 |
| 1985-11-11 | 432 | 440 | 430 | 435 | 149,000 | 2,175 |
| 1985-11-08 | 438 | 440 | 425 | 432 | 319,000 | 2,160 |
| 1985-11-07 | 425 | 436 | 425 | 436 | 466,000 | 2,180 |
| 1985-11-06 | 418 | 423 | 410 | 423 | 270,000 | 2,115 |
| 1985-11-05 | 415 | 420 | 415 | 415 | 52,000 | 2,075 |
| 1985-11-02 | 408 | 413 | 405 | 413 | 43,000 | 2,065 |
| 1985-11-01 | 424 | 424 | 405 | 405 | 185,000 | 2,025 |
| 1985-10-31 | 408 | 420 | 408 | 420 | 119,000 | 2,100 |
| 1985-10-30 | 400 | 410 | 398 | 410 | 98,000 | 2,050 |
| 1985-10-29 | 405 | 405 | 391 | 397 | 141,000 | 1,985 |
| 1985-10-28 | 420 | 420 | 410 | 414 | 92,000 | 2,070 |
| 1985-10-26 | 418 | 420 | 409 | 420 | 221,000 | 2,100 |
| 1985-10-25 | 425 | 427 | 418 | 420 | 389,000 | 2,100 |
| 1985-10-24 | 420 | 429 | 418 | 424 | 666,000 | 2,120 |
| 1985-10-23 | 420 | 424 | 418 | 420 | 1,008,000 | 2,100 |
| 1985-10-22 | 400 | 418 | 400 | 418 | 705,000 | 2,090 |
| 1985-10-21 | 395 | 403 | 395 | 400 | 250,000 | 2,000 |
| 1985-10-19 | 387 | 395 | 387 | 395 | 129,000 | 1,975 |
| 1985-10-18 | 386 | 394 | 380 | 380 | 153,000 | 1,900 |
| 1985-10-17 | 393 | 393 | 386 | 387 | 165,000 | 1,935 |
| 1985-10-16 | 405 | 408 | 393 | 393 | 491,000 | 1,965 |
| 1985-10-15 | 389 | 405 | 382 | 400 | 569,000 | 2,000 |
| 1985-10-14 | 390 | 390 | 386 | 390 | 91,000 | 1,950 |
| 1985-10-11 | 382 | 390 | 382 | 390 | 116,000 | 1,950 |
| 1985-10-09 | 386 | 389 | 375 | 380 | 88,000 | 1,900 |
| 1985-10-08 | 390 | 390 | 384 | 390 | 126,000 | 1,950 |
| 1985-10-07 | 390 | 393 | 386 | 391 | 268,000 | 1,955 |
| 1985-10-05 | 383 | 386 | 360 | 360 | 63,000 | 1,800 |
| 1985-10-04 | 385 | 388 | 380 | 380 | 121,000 | 1,900 |
| 1985-10-03 | 390 | 392 | 380 | 380 | 316,000 | 1,900 |
| 1985-10-02 | 380 | 390 | 379 | 385 | 328,000 | 1,925 |
| 1985-10-01 | 375 | 380 | 370 | 378 | 103,000 | 1,890 |
| 1985-09-30 | 374 | 375 | 360 | 360 | 93,000 | 1,800 |
| 1985-09-28 | 360 | 369 | 360 | 368 | 79,000 | 1,840 |
| 1985-09-27 | 355 | 361 | 354 | 355 | 70,000 | 1,775 |
| 1985-09-26 | 364 | 366 | 360 | 364 | 54,000 | 1,820 |
| 1985-09-25 | 367 | 370 | 366 | 369 | 102,000 | 1,845 |
| 1985-09-24 | 355 | 363 | 351 | 363 | 48,000 | 1,815 |
| 1985-09-21 | 341 | 359 | 341 | 355 | 19,000 | 1,775 |
| 1985-09-20 | 337 | 344 | 336 | 344 | 42,000 | 1,720 |
| 1985-09-19 | 339 | 340 | 335 | 336 | 122,000 | 1,680 |
| 1985-09-18 | 339 | 341 | 338 | 340 | 82,000 | 1,700 |
| 1985-09-17 | 345 | 345 | 340 | 341 | 60,000 | 1,705 |
| 1985-09-13 | 347 | 354 | 345 | 345 | 63,000 | 1,725 |
| 1985-09-12 | 360 | 361 | 352 | 352 | 53,000 | 1,760 |
| 1985-09-11 | 361 | 362 | 360 | 360 | 59,000 | 1,800 |
| 1985-09-10 | 362 | 370 | 361 | 361 | 26,000 | 1,805 |
| 1985-09-09 | 367 | 367 | 360 | 366 | 35,000 | 1,830 |
| 1985-09-07 | 365 | 370 | 360 | 368 | 44,000 | 1,840 |
| 1985-09-06 | 360 | 370 | 360 | 360 | 65,000 | 1,800 |
| 1985-09-05 | 365 | 372 | 361 | 363 | 70,000 | 1,815 |
| 1985-09-04 | 361 | 373 | 360 | 373 | 43,000 | 1,865 |
| 1985-09-03 | 363 | 368 | 360 | 360 | 90,000 | 1,800 |
| 1985-09-02 | 356 | 362 | 356 | 362 | 30,000 | 1,810 |
| 1985-08-31 | 370 | 370 | 363 | 369 | 20,000 | 1,845 |
| 1985-08-30 | 381 | 381 | 355 | 365 | 95,000 | 1,825 |
| 1985-08-29 | 394 | 400 | 381 | 390 | 373,000 | 1,950 |
| 1985-08-28 | 375 | 395 | 367 | 393 | 591,000 | 1,965 |
| 1985-08-27 | 383 | 383 | 373 | 377 | 140,000 | 1,885 |
| 1985-08-26 | 370 | 383 | 369 | 383 | 263,000 | 1,915 |
| 1985-08-24 | 352 | 369 | 345 | 361 | 208,000 | 1,805 |
| 1985-08-23 | 345 | 350 | 345 | 347 | 72,000 | 1,735 |
| 1985-08-22 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1985-08-21 | 332 | 340 | 332 | 333 | 25,000 | 1,665 |
| 1985-08-20 | 330 | 331 | 330 | 330 | 62,000 | 1,650 |
| 1985-08-19 | 333 | 333 | 332 | 332 | 10,000 | 1,660 |
| 1985-08-17 | 335 | 336 | 335 | 336 | 9,000 | 1,680 |
| 1985-08-16 | 335 | 341 | 333 | 333 | 39,000 | 1,665 |
| 1985-08-15 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1985-08-14 | 335 | 341 | 333 | 341 | 23,000 | 1,705 |
| 1985-08-13 | 334 | 335 | 334 | 334 | 25,000 | 1,670 |
| 1985-08-12 | 331 | 332 | 331 | 332 | 7,000 | 1,660 |
| 1985-08-09 | 330 | 335 | 330 | 333 | 64,000 | 1,665 |
| 1985-08-08 | 336 | 336 | 333 | 335 | 33,000 | 1,675 |
| 1985-08-07 | 338 | 340 | 335 | 335 | 13,000 | 1,675 |
| 1985-08-06 | 336 | 340 | 336 | 340 | 12,000 | 1,700 |
| 1985-08-05 | 339 | 341 | 335 | 341 | 27,000 | 1,705 |
| 1985-08-03 | 338 | 340 | 338 | 340 | 20,000 | 1,700 |
| 1985-08-02 | 336 | 340 | 332 | 340 | 76,000 | 1,700 |
| 1985-08-01 | 342 | 345 | 341 | 341 | 28,000 | 1,705 |
| 1985-07-31 | 344 | 350 | 344 | 345 | 12,000 | 1,725 |
| 1985-07-30 | 347 | 347 | 347 | 347 | 140,000 | 1,735 |
| 1985-07-29 | 347 | 348 | 347 | 347 | 75,000 | 1,735 |
| 1985-07-27 | 351 | 352 | 347 | 347 | 137,000 | 1,735 |
| 1985-07-26 | 351 | 354 | 351 | 351 | 49,000 | 1,755 |
| 1985-07-25 | 357 | 358 | 351 | 351 | 46,000 | 1,755 |
| 1985-07-24 | 357 | 357 | 357 | 357 | 12,000 | 1,785 |
| 1985-07-23 | 359 | 360 | 357 | 357 | 36,000 | 1,785 |
| 1985-07-22 | 355 | 356 | 355 | 355 | 24,000 | 1,775 |
| 1985-07-20 | 360 | 360 | 355 | 355 | 36,000 | 1,775 |
| 1985-07-19 | 360 | 360 | 360 | 360 | 15,000 | 1,800 |
| 1985-07-18 | 357 | 360 | 357 | 360 | 28,000 | 1,800 |
| 1985-07-17 | 367 | 367 | 357 | 357 | 21,000 | 1,785 |
| 1985-07-16 | 352 | 352 | 352 | 352 | 39,000 | 1,760 |
| 1985-07-15 | 360 | 370 | 351 | 351 | 43,000 | 1,755 |
| 1985-07-12 | 359 | 362 | 359 | 362 | 38,000 | 1,810 |
| 1985-07-11 | 370 | 370 | 369 | 369 | 77,000 | 1,845 |
| 1985-07-10 | 375 | 377 | 370 | 370 | 315,000 | 1,850 |
| 1985-07-09 | 378 | 383 | 375 | 376 | 99,000 | 1,880 |
| 1985-07-08 | 384 | 385 | 379 | 379 | 77,000 | 1,895 |
| 1985-07-06 | 385 | 387 | 382 | 385 | 108,000 | 1,925 |
| 1985-07-05 | 394 | 395 | 385 | 386 | 308,000 | 1,930 |
| 1985-07-04 | 383 | 399 | 381 | 389 | 913,000 | 1,945 |
| 1985-07-03 | 360 | 380 | 358 | 375 | 404,000 | 1,875 |
| 1985-07-02 | 352 | 352 | 350 | 352 | 49,000 | 1,760 |
| 1985-07-01 | 359 | 360 | 355 | 357 | 62,000 | 1,785 |
| 1985-06-29 | 358 | 359 | 358 | 358 | 35,000 | 1,790 |
| 1985-06-28 | 359 | 362 | 355 | 362 | 46,000 | 1,810 |
| 1985-06-27 | 364 | 366 | 353 | 363 | 173,000 | 1,815 |
| 1985-06-26 | 362 | 364 | 361 | 363 | 123,000 | 1,815 |
| 1985-06-25 | 350 | 363 | 350 | 357 | 289,000 | 1,785 |
| 1985-06-24 | 346 | 349 | 345 | 345 | 38,000 | 1,725 |
| 1985-06-22 | 345 | 345 | 345 | 345 | 27,000 | 1,725 |
| 1985-06-21 | 350 | 350 | 345 | 346 | 33,000 | 1,730 |
| 1985-06-20 | 345 | 358 | 345 | 358 | 52,000 | 1,790 |
| 1985-06-19 | 344 | 346 | 340 | 345 | 43,000 | 1,725 |
| 1985-06-18 | 345 | 346 | 345 | 346 | 47,000 | 1,730 |
| 1985-06-17 | 345 | 357 | 345 | 345 | 49,000 | 1,725 |
| 1985-06-15 | 358 | 358 | 350 | 350 | 20,000 | 1,750 |
| 1985-06-14 | 359 | 362 | 356 | 358 | 185,000 | 1,790 |
| 1985-06-13 | 356 | 360 | 356 | 356 | 105,000 | 1,780 |
| 1985-06-12 | 350 | 354 | 350 | 350 | 55,000 | 1,750 |
| 1985-06-11 | 350 | 355 | 350 | 350 | 26,000 | 1,750 |
| 1985-06-10 | 360 | 361 | 356 | 356 | 84,000 | 1,780 |
| 1985-06-07 | 363 | 363 | 355 | 358 | 65,000 | 1,790 |
| 1985-06-06 | 353 | 365 | 353 | 363 | 179,000 | 1,815 |
| 1985-06-05 | 350 | 360 | 348 | 356 | 159,000 | 1,780 |
| 1985-06-04 | 340 | 348 | 340 | 348 | 67,000 | 1,740 |
| 1985-06-03 | 345 | 346 | 343 | 345 | 43,000 | 1,725 |
| 1985-06-01 | 341 | 348 | 341 | 348 | 78,000 | 1,740 |
| 1985-05-31 | 341 | 345 | 341 | 344 | 58,000 | 1,720 |
| 1985-05-30 | 346 | 346 | 342 | 343 | 52,000 | 1,715 |
| 1985-05-29 | 342 | 346 | 342 | 346 | 53,000 | 1,730 |
| 1985-05-28 | 342 | 344 | 342 | 342 | 124,000 | 1,710 |
| 1985-05-27 | 342 | 350 | 342 | 350 | 103,000 | 1,750 |
| 1985-05-25 | 342 | 345 | 342 | 345 | 29,000 | 1,725 |
| 1985-05-24 | 342 | 345 | 342 | 345 | 33,000 | 1,725 |
| 1985-05-23 | 342 | 342 | 341 | 342 | 96,000 | 1,710 |
| 1985-05-22 | 340 | 342 | 340 | 342 | 126,000 | 1,710 |
| 1985-05-21 | 331 | 342 | 331 | 342 | 25,000 | 1,710 |
| 1985-05-20 | 347 | 353 | 345 | 347 | 87,000 | 1,735 |
| 1985-05-18 | 347 | 352 | 347 | 347 | 23,000 | 1,735 |
| 1985-05-17 | 355 | 355 | 350 | 352 | 238,000 | 1,760 |
| 1985-05-16 | 352 | 355 | 352 | 353 | 54,000 | 1,765 |
| 1985-05-15 | 350 | 353 | 349 | 352 | 67,000 | 1,760 |
| 1985-05-14 | 347 | 350 | 346 | 348 | 28,000 | 1,740 |
| 1985-05-13 | 345 | 350 | 345 | 345 | 134,000 | 1,725 |
| 1985-05-10 | 350 | 351 | 345 | 346 | 85,000 | 1,730 |
| 1985-05-09 | 360 | 365 | 355 | 355 | 127,000 | 1,775 |
| 1985-05-08 | 345 | 360 | 345 | 360 | 177,000 | 1,800 |
| 1985-05-07 | 341 | 350 | 341 | 350 | 126,000 | 1,750 |
| 1985-05-04 | 348 | 350 | 345 | 345 | 28,000 | 1,725 |
| 1985-05-02 | 350 | 350 | 343 | 343 | 102,000 | 1,715 |
| 1985-05-01 | 342 | 342 | 340 | 340 | 112,000 | 1,700 |
| 1985-04-30 | 340 | 342 | 340 | 342 | 31,000 | 1,710 |
| 1985-04-27 | 350 | 351 | 350 | 350 | 104,000 | 1,750 |
| 1985-04-26 | 350 | 352 | 350 | 351 | 117,000 | 1,755 |
| 1985-04-25 | 350 | 352 | 341 | 350 | 165,000 | 1,750 |
| 1985-04-24 | 340 | 344 | 340 | 340 | 170,000 | 1,700 |
| 1985-04-23 | 345 | 345 | 340 | 340 | 134,000 | 1,700 |
| 1985-04-22 | 350 | 350 | 346 | 346 | 62,000 | 1,730 |
| 1985-04-20 | 350 | 352 | 350 | 350 | 87,000 | 1,750 |
| 1985-04-19 | 345 | 355 | 345 | 355 | 132,000 | 1,775 |
| 1985-04-18 | 358 | 358 | 349 | 355 | 320,000 | 1,775 |
| 1985-04-17 | 360 | 361 | 340 | 340 | 344,000 | 1,700 |
| 1985-04-16 | 376 | 376 | 345 | 364 | 578,000 | 1,820 |
| 1985-04-15 | 372 | 380 | 366 | 378 | 1,051,000 | 1,890 |
| 1985-04-12 | 345 | 368 | 341 | 368 | 1,219,000 | 1,840 |
| 1985-04-11 | 329 | 345 | 326 | 345 | 622,000 | 1,725 |
| 1985-04-10 | 330 | 330 | 325 | 325 | 160,000 | 1,625 |
| 1985-04-09 | 330 | 334 | 330 | 330 | 165,000 | 1,650 |
| 1985-04-08 | 325 | 333 | 325 | 330 | 201,000 | 1,650 |
| 1985-04-06 | 320 | 330 | 320 | 325 | 157,000 | 1,625 |
| 1985-04-05 | 308 | 315 | 308 | 315 | 61,000 | 1,575 |
| 1985-04-04 | 308 | 308 | 305 | 307 | 71,000 | 1,535 |
| 1985-04-03 | 304 | 308 | 303 | 308 | 77,000 | 1,540 |
| 1985-04-02 | 301 | 304 | 301 | 303 | 53,000 | 1,515 |
| 1985-04-01 | 301 | 301 | 300 | 301 | 17,000 | 1,505 |
| 1985-03-30 | 301 | 302 | 299 | 299 | 36,000 | 1,495 |
| 1985-03-29 | 302 | 304 | 302 | 302 | 57,000 | 1,510 |
| 1985-03-28 | 301 | 304 | 301 | 302 | 21,000 | 1,510 |
| 1985-03-27 | 295 | 300 | 294 | 297 | 32,000 | 1,485 |
| 1985-03-26 | 335 | 337 | 330 | 333 | 131,000 | 1,460.53 |
| 1985-03-25 | 335 | 337 | 333 | 335 | 112,000 | 1,469.30 |
| 1985-03-23 | 334 | 339 | 333 | 333 | 43,000 | 1,460.53 |
| 1985-03-22 | 339 | 339 | 337 | 339 | 337,000 | 1,486.84 |
| 1985-03-20 | 334 | 339 | 332 | 338 | 63,000 | 1,482.46 |
| 1985-03-19 | 330 | 334 | 330 | 332 | 90,000 | 1,456.14 |
| 1985-03-18 | 330 | 334 | 329 | 329 | 65,000 | 1,442.98 |
| 1985-03-16 | 325 | 330 | 323 | 326 | 64,000 | 1,429.82 |
| 1985-03-15 | 334 | 334 | 330 | 330 | 76,000 | 1,447.37 |
| 1985-03-14 | 339 | 340 | 335 | 335 | 64,000 | 1,469.30 |
| 1985-03-13 | 340 | 342 | 340 | 340 | 158,000 | 1,491.23 |
| 1985-03-12 | 340 | 345 | 336 | 340 | 260,000 | 1,491.23 |
| 1985-03-11 | 342 | 342 | 337 | 340 | 126,000 | 1,491.23 |
| 1985-03-08 | 340 | 342 | 335 | 342 | 230,000 | 1,500 |
| 1985-03-07 | 341 | 343 | 340 | 340 | 178,000 | 1,491.23 |
| 1985-03-06 | 330 | 340 | 325 | 340 | 640,000 | 1,491.23 |
| 1985-03-05 | 330 | 333 | 328 | 332 | 309,000 | 1,456.14 |
| 1985-03-04 | 330 | 330 | 325 | 330 | 55,000 | 1,447.37 |
| 1985-03-02 | 331 | 333 | 330 | 330 | 30,000 | 1,447.37 |
| 1985-03-01 | 333 | 334 | 325 | 330 | 81,000 | 1,447.37 |
| 1985-02-28 | 325 | 333 | 325 | 333 | 33,000 | 1,460.53 |
| 1985-02-27 | 325 | 325 | 321 | 325 | 158,000 | 1,425.44 |
| 1985-02-26 | 325 | 330 | 320 | 321 | 111,000 | 1,407.89 |
| 1985-02-25 | 333 | 334 | 325 | 333 | 119,000 | 1,460.53 |
| 1985-02-23 | 330 | 335 | 329 | 335 | 109,000 | 1,469.30 |
| 1985-02-22 | 334 | 334 | 331 | 333 | 70,000 | 1,460.53 |
| 1985-02-21 | 330 | 335 | 329 | 334 | 60,000 | 1,464.91 |
| 1985-02-20 | 329 | 330 | 327 | 327 | 48,000 | 1,434.21 |
| 1985-02-19 | 333 | 333 | 329 | 330 | 83,000 | 1,447.37 |
| 1985-02-18 | 336 | 336 | 331 | 331 | 63,000 | 1,451.75 |
| 1985-02-16 | 342 | 342 | 331 | 337 | 207,000 | 1,478.07 |
| 1985-02-15 | 330 | 345 | 328 | 343 | 476,000 | 1,504.39 |
| 1985-02-14 | 320 | 325 | 320 | 325 | 171,000 | 1,425.44 |
| 1985-02-13 | 325 | 325 | 321 | 322 | 86,000 | 1,412.28 |
| 1985-02-12 | 325 | 329 | 322 | 325 | 136,000 | 1,425.44 |
| 1985-02-08 | 318 | 318 | 313 | 315 | 62,000 | 1,381.58 |
| 1985-02-07 | 319 | 323 | 313 | 313 | 67,000 | 1,372.81 |
| 1985-02-06 | 311 | 325 | 308 | 325 | 148,000 | 1,425.44 |
| 1985-02-05 | 312 | 317 | 312 | 314 | 90,000 | 1,377.19 |
| 1985-02-04 | 307 | 312 | 307 | 312 | 25,000 | 1,368.42 |
| 1985-02-02 | 308 | 308 | 307 | 307 | 18,000 | 1,346.49 |
| 1985-02-01 | 317 | 317 | 308 | 308 | 93,000 | 1,350.88 |
| 1985-01-31 | 316 | 325 | 316 | 317 | 70,000 | 1,390.35 |
| 1985-01-30 | 315 | 323 | 312 | 320 | 142,000 | 1,403.51 |
| 1985-01-29 | 313 | 325 | 313 | 325 | 110,000 | 1,425.44 |
| 1985-01-28 | 310 | 312 | 307 | 307 | 109,000 | 1,346.49 |
| 1985-01-26 | 312 | 312 | 310 | 310 | 114,000 | 1,359.65 |
| 1985-01-25 | 313 | 320 | 310 | 317 | 111,000 | 1,390.35 |
| 1985-01-24 | 319 | 325 | 316 | 317 | 268,000 | 1,390.35 |
| 1985-01-23 | 320 | 325 | 320 | 323 | 97,000 | 1,416.67 |
| 1985-01-22 | 318 | 325 | 318 | 319 | 274,000 | 1,399.12 |
| 1985-01-21 | 333 | 341 | 328 | 333 | 682,000 | 1,460.53 |
| 1985-01-19 | 330 | 331 | 326 | 331 | 627,000 | 1,451.75 |
| 1985-01-18 | 320 | 334 | 320 | 330 | 1,233,000 | 1,447.37 |
| 1985-01-17 | 305 | 319 | 303 | 315 | 370,000 | 1,381.58 |
| 1985-01-16 | 302 | 308 | 302 | 307 | 102,000 | 1,346.49 |
| 1985-01-14 | 309 | 310 | 300 | 300 | 217,000 | 1,315.79 |
| 1985-01-11 | 300 | 315 | 299 | 315 | 294,000 | 1,381.58 |
| 1985-01-10 | 300 | 300 | 299 | 300 | 104,000 | 1,315.79 |
| 1985-01-09 | 300 | 300 | 291 | 300 | 51,000 | 1,315.79 |
| 1985-01-08 | 300 | 302 | 297 | 300 | 83,000 | 1,315.79 |
| 1985-01-07 | 300 | 300 | 300 | 300 | 39,000 | 1,315.79 |
| 1985-01-05 | 305 | 305 | 295 | 300 | 20,000 | 1,315.79 |
| 1985-01-04 | 299 | 300 | 295 | 299 | 18,000 | 1,311.40 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
