8089 ナイス(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 | 712 | 716 | 712 | 712 | 3,000 | 6,472.73 |
| 1985-12-27 | 710 | 720 | 710 | 711 | 8,000 | 6,463.64 |
| 1985-12-26 | 709 | 711 | 708 | 710 | 117,000 | 6,454.55 |
| 1985-12-25 | 710 | 716 | 705 | 709 | 16,000 | 6,445.45 |
| 1985-12-24 | 709 | 712 | 704 | 710 | 53,000 | 6,454.55 |
| 1985-12-23 | 720 | 748 | 720 | 740 | 589,000 | 6,727.27 |
| 1985-12-21 | 719 | 729 | 719 | 725 | 135,000 | 6,590.91 |
| 1985-12-20 | 710 | 719 | 710 | 712 | 29,000 | 6,472.73 |
| 1985-12-19 | 715 | 720 | 705 | 720 | 23,000 | 6,545.45 |
| 1985-12-18 | 729 | 740 | 720 | 720 | 84,000 | 6,545.45 |
| 1985-12-17 | 735 | 735 | 729 | 729 | 25,000 | 6,627.27 |
| 1985-12-16 | 720 | 750 | 720 | 740 | 71,000 | 6,727.27 |
| 1985-12-13 | 710 | 724 | 708 | 724 | 120,000 | 6,581.82 |
| 1985-12-12 | 704 | 720 | 700 | 708 | 41,000 | 6,436.36 |
| 1985-12-11 | 691 | 719 | 691 | 700 | 82,000 | 6,363.64 |
| 1985-12-10 | 702 | 710 | 685 | 685 | 67,000 | 6,227.27 |
| 1985-12-09 | 690 | 700 | 690 | 700 | 22,000 | 6,363.64 |
| 1985-12-07 | 708 | 708 | 700 | 700 | 13,000 | 6,363.64 |
| 1985-12-06 | 710 | 713 | 708 | 708 | 25,000 | 6,436.36 |
| 1985-12-05 | 720 | 720 | 715 | 715 | 17,000 | 6,500 |
| 1985-12-04 | 720 | 723 | 720 | 720 | 43,000 | 6,545.45 |
| 1985-12-03 | 731 | 731 | 720 | 720 | 85,000 | 6,545.45 |
| 1985-12-02 | 730 | 743 | 730 | 743 | 9,000 | 6,754.55 |
| 1985-11-30 | 725 | 749 | 720 | 749 | 39,000 | 6,809.09 |
| 1985-11-29 | 725 | 726 | 720 | 720 | 42,000 | 6,545.45 |
| 1985-11-28 | 733 | 733 | 725 | 725 | 33,000 | 6,590.91 |
| 1985-11-27 | 744 | 744 | 725 | 725 | 199,000 | 6,590.91 |
| 1985-11-26 | 738 | 740 | 726 | 734 | 82,000 | 6,672.73 |
| 1985-11-25 | 725 | 738 | 725 | 735 | 95,000 | 6,681.82 |
| 1985-11-22 | 720 | 738 | 720 | 724 | 134,000 | 6,581.82 |
| 1985-11-21 | 720 | 720 | 699 | 710 | 324,000 | 6,454.55 |
| 1985-11-20 | 732 | 735 | 730 | 730 | 141,000 | 6,636.36 |
| 1985-11-19 | 745 | 747 | 741 | 741 | 58,000 | 6,736.36 |
| 1985-11-18 | 743 | 749 | 740 | 749 | 172,000 | 6,809.09 |
| 1985-11-16 | 760 | 760 | 742 | 745 | 82,000 | 6,772.73 |
| 1985-11-15 | 770 | 770 | 760 | 761 | 125,000 | 6,918.18 |
| 1985-11-14 | 749 | 775 | 735 | 775 | 363,000 | 7,045.45 |
| 1985-11-13 | 755 | 765 | 750 | 750 | 153,000 | 6,818.18 |
| 1985-11-12 | 768 | 770 | 750 | 770 | 227,000 | 7,000 |
| 1985-11-11 | 780 | 780 | 766 | 778 | 180,000 | 7,072.73 |
| 1985-11-08 | 776 | 787 | 771 | 780 | 1,409,000 | 7,090.91 |
| 1985-11-07 | 779 | 784 | 765 | 777 | 660,000 | 7,063.64 |
| 1985-11-06 | 771 | 780 | 761 | 779 | 1,657,000 | 7,081.82 |
| 1985-11-05 | 765 | 772 | 759 | 771 | 774,000 | 7,009.09 |
| 1985-11-02 | 755 | 766 | 753 | 766 | 550,000 | 6,963.64 |
| 1985-11-01 | 763 | 768 | 735 | 745 | 865,000 | 6,772.73 |
| 1985-10-31 | 750 | 763 | 750 | 763 | 1,242,000 | 6,936.36 |
| 1985-10-30 | 735 | 760 | 734 | 759 | 1,884,000 | 6,900 |
| 1985-10-29 | 730 | 739 | 720 | 735 | 352,000 | 6,681.82 |
| 1985-10-28 | 711 | 730 | 710 | 730 | 154,000 | 6,636.36 |
| 1985-10-26 | 700 | 730 | 700 | 730 | 84,000 | 6,636.36 |
| 1985-10-25 | 719 | 720 | 700 | 705 | 261,000 | 6,409.09 |
| 1985-10-24 | 715 | 725 | 710 | 724 | 738,000 | 6,581.82 |
| 1985-10-23 | 740 | 744 | 725 | 725 | 555,000 | 6,590.91 |
| 1985-10-22 | 720 | 740 | 710 | 738 | 1,775,000 | 6,709.09 |
| 1985-10-21 | 710 | 728 | 710 | 724 | 126,000 | 6,581.82 |
| 1985-10-19 | 712 | 720 | 699 | 711 | 269,000 | 6,463.64 |
| 1985-10-18 | 730 | 730 | 700 | 716 | 671,000 | 6,509.09 |
| 1985-10-17 | 710 | 730 | 698 | 725 | 500,000 | 6,590.91 |
| 1985-10-16 | 722 | 729 | 702 | 720 | 466,000 | 6,545.45 |
| 1985-10-15 | 725 | 725 | 716 | 720 | 337,000 | 6,545.45 |
| 1985-10-14 | 718 | 728 | 715 | 718 | 115,000 | 6,527.27 |
| 1985-10-11 | 729 | 729 | 706 | 720 | 51,000 | 6,545.45 |
| 1985-10-09 | 739 | 743 | 724 | 730 | 1,086,000 | 6,636.36 |
| 1985-10-08 | 700 | 730 | 700 | 730 | 221,000 | 6,636.36 |
| 1985-10-07 | 719 | 720 | 705 | 705 | 85,000 | 6,409.09 |
| 1985-10-05 | 721 | 725 | 710 | 725 | 112,000 | 6,590.91 |
| 1985-10-04 | 700 | 725 | 695 | 701 | 590,000 | 6,372.73 |
| 1985-10-03 | 729 | 729 | 715 | 715 | 166,000 | 6,500 |
| 1985-10-02 | 739 | 740 | 720 | 730 | 444,000 | 6,636.36 |
| 1985-10-01 | 745 | 750 | 729 | 729 | 1,249,000 | 6,627.27 |
| 1985-09-30 | 725 | 748 | 725 | 735 | 1,527,000 | 6,681.82 |
| 1985-09-28 | 720 | 730 | 715 | 729 | 658,000 | 6,627.27 |
| 1985-09-27 | 720 | 735 | 700 | 720 | 1,235,000 | 6,545.45 |
| 1985-09-26 | 715 | 730 | 710 | 718 | 3,679,000 | 6,527.27 |
| 1985-09-25 | 665 | 715 | 665 | 705 | 2,563,000 | 6,409.09 |
| 1985-09-24 | 653 | 655 | 641 | 655 | 55,000 | 5,954.55 |
| 1985-09-21 | 658 | 658 | 650 | 650 | 44,000 | 5,909.09 |
| 1985-09-20 | 652 | 660 | 650 | 653 | 252,000 | 5,936.36 |
| 1985-09-19 | 643 | 659 | 640 | 659 | 247,000 | 5,990.91 |
| 1985-09-18 | 635 | 645 | 631 | 644 | 137,000 | 5,854.55 |
| 1985-09-17 | 643 | 650 | 641 | 645 | 290,000 | 5,863.64 |
| 1985-09-13 | 666 | 666 | 640 | 666 | 146,000 | 6,054.55 |
| 1985-09-12 | 650 | 668 | 645 | 668 | 84,000 | 6,072.73 |
| 1985-09-11 | 659 | 670 | 655 | 660 | 98,000 | 6,000 |
| 1985-09-10 | 640 | 665 | 640 | 660 | 109,000 | 6,000 |
| 1985-09-09 | 660 | 660 | 640 | 640 | 40,000 | 5,818.18 |
| 1985-09-07 | 668 | 668 | 640 | 650 | 115,000 | 5,909.09 |
| 1985-09-06 | 672 | 672 | 650 | 660 | 584,000 | 6,000 |
| 1985-09-05 | 670 | 682 | 665 | 673 | 1,456,000 | 6,118.18 |
| 1985-09-04 | 657 | 674 | 657 | 665 | 883,000 | 6,045.45 |
| 1985-09-03 | 640 | 661 | 640 | 658 | 127,000 | 5,981.82 |
| 1985-09-02 | 660 | 660 | 650 | 650 | 103,000 | 5,909.09 |
| 1985-08-31 | 649 | 652 | 649 | 650 | 56,000 | 5,909.09 |
| 1985-08-30 | 661 | 665 | 649 | 659 | 232,000 | 5,990.91 |
| 1985-08-29 | 669 | 669 | 650 | 669 | 333,000 | 6,081.82 |
| 1985-08-28 | 643 | 678 | 640 | 674 | 1,206,000 | 6,127.27 |
| 1985-08-27 | 628 | 645 | 628 | 645 | 349,000 | 5,863.64 |
| 1985-08-26 | 610 | 638 | 608 | 638 | 248,000 | 5,800 |
| 1985-08-24 | 615 | 621 | 615 | 615 | 23,000 | 5,590.91 |
| 1985-08-23 | 635 | 635 | 610 | 610 | 197,000 | 5,545.45 |
| 1985-08-22 | 640 | 641 | 630 | 640 | 229,000 | 5,818.18 |
| 1985-08-21 | 657 | 657 | 635 | 640 | 81,000 | 5,818.18 |
| 1985-08-20 | 658 | 672 | 654 | 663 | 370,000 | 6,027.27 |
| 1985-08-19 | 679 | 679 | 663 | 666 | 535,000 | 6,054.55 |
| 1985-08-17 | 669 | 685 | 665 | 672 | 1,232,000 | 6,109.09 |
| 1985-08-16 | 679 | 680 | 658 | 660 | 736,000 | 6,000 |
| 1985-08-15 | 643 | 682 | 640 | 678 | 4,142,000 | 6,163.64 |
| 1985-08-14 | 628 | 637 | 627 | 635 | 151,000 | 5,772.73 |
| 1985-08-13 | 618 | 626 | 617 | 618 | 42,000 | 5,618.18 |
| 1985-08-12 | 611 | 612 | 608 | 608 | 46,000 | 5,527.27 |
| 1985-08-09 | 620 | 630 | 620 | 620 | 290,000 | 5,636.36 |
| 1985-08-08 | 620 | 635 | 615 | 632 | 229,000 | 5,745.45 |
| 1985-08-07 | 631 | 645 | 619 | 630 | 116,000 | 5,727.27 |
| 1985-08-06 | 606 | 648 | 606 | 647 | 548,000 | 5,881.82 |
| 1985-08-05 | 620 | 620 | 610 | 613 | 144,000 | 5,572.73 |
| 1985-08-03 | 625 | 634 | 620 | 626 | 62,000 | 5,690.91 |
| 1985-08-02 | 650 | 650 | 620 | 635 | 176,000 | 5,772.73 |
| 1985-08-01 | 635 | 663 | 635 | 657 | 870,000 | 5,972.73 |
| 1985-07-31 | 630 | 650 | 615 | 645 | 576,000 | 5,863.64 |
| 1985-07-30 | 640 | 651 | 628 | 637 | 195,000 | 5,790.91 |
| 1985-07-29 | 653 | 655 | 629 | 648 | 845,000 | 5,890.91 |
| 1985-07-27 | 638 | 654 | 635 | 653 | 434,000 | 5,936.36 |
| 1985-07-26 | 645 | 645 | 635 | 639 | 874,000 | 5,809.09 |
| 1985-07-25 | 630 | 648 | 625 | 648 | 687,000 | 5,890.91 |
| 1985-07-24 | 620 | 635 | 615 | 630 | 478,000 | 5,727.27 |
| 1985-07-23 | 628 | 644 | 613 | 623 | 802,000 | 5,663.64 |
| 1985-07-22 | 626 | 629 | 620 | 629 | 320,000 | 5,718.18 |
| 1985-07-20 | 635 | 639 | 618 | 627 | 552,000 | 5,700 |
| 1985-07-19 | 648 | 655 | 630 | 634 | 2,318,000 | 5,763.64 |
| 1985-07-18 | 605 | 652 | 605 | 640 | 7,121,999 | 5,818.18 |
| 1985-07-17 | 585 | 607 | 585 | 600 | 3,672,000 | 5,454.55 |
| 1985-07-16 | 575 | 583 | 570 | 580 | 962,000 | 5,272.73 |
| 1985-07-15 | 564 | 578 | 554 | 578 | 596,000 | 5,254.55 |
| 1985-07-12 | 553 | 562 | 550 | 560 | 968,000 | 5,090.91 |
| 1985-07-11 | 550 | 564 | 550 | 557 | 785,000 | 5,063.64 |
| 1985-07-10 | 557 | 559 | 550 | 555 | 698,000 | 5,045.45 |
| 1985-07-09 | 555 | 560 | 550 | 557 | 540,000 | 5,063.64 |
| 1985-07-08 | 551 | 557 | 541 | 555 | 491,000 | 5,045.45 |
| 1985-07-06 | 555 | 561 | 545 | 550 | 244,000 | 5,000 |
| 1985-07-05 | 533 | 558 | 533 | 558 | 514,000 | 5,072.73 |
| 1985-07-04 | 535 | 535 | 531 | 535 | 30,000 | 4,863.64 |
| 1985-07-03 | 538 | 541 | 530 | 541 | 142,000 | 4,918.18 |
| 1985-07-02 | 535 | 543 | 530 | 543 | 155,000 | 4,936.36 |
| 1985-07-01 | 548 | 550 | 535 | 541 | 230,000 | 4,918.18 |
| 1985-06-29 | 540 | 546 | 536 | 546 | 238,000 | 4,963.64 |
| 1985-06-28 | 530 | 541 | 530 | 540 | 381,000 | 4,909.09 |
| 1985-06-27 | 527 | 545 | 527 | 536 | 407,000 | 4,872.73 |
| 1985-06-26 | 511 | 530 | 510 | 528 | 121,000 | 4,800 |
| 1985-06-25 | 519 | 519 | 513 | 515 | 79,000 | 4,681.82 |
| 1985-06-24 | 519 | 520 | 515 | 520 | 40,000 | 4,727.27 |
| 1985-06-22 | 515 | 520 | 511 | 520 | 129,000 | 4,727.27 |
| 1985-06-21 | 520 | 520 | 516 | 520 | 34,000 | 4,727.27 |
| 1985-06-20 | 524 | 530 | 515 | 530 | 153,000 | 4,818.18 |
| 1985-06-19 | 525 | 525 | 522 | 524 | 101,000 | 4,763.64 |
| 1985-06-18 | 530 | 534 | 525 | 526 | 69,000 | 4,781.82 |
| 1985-06-17 | 539 | 539 | 528 | 535 | 329,000 | 4,863.64 |
| 1985-06-15 | 525 | 539 | 525 | 539 | 222,000 | 4,900 |
| 1985-06-14 | 528 | 535 | 528 | 528 | 272,000 | 4,800 |
| 1985-06-13 | 521 | 540 | 520 | 540 | 271,000 | 4,909.09 |
| 1985-06-12 | 535 | 535 | 517 | 535 | 307,000 | 4,863.64 |
| 1985-06-11 | 545 | 545 | 530 | 544 | 203,000 | 4,945.45 |
| 1985-06-10 | 562 | 562 | 545 | 560 | 194,000 | 5,090.91 |
| 1985-06-07 | 555 | 567 | 555 | 563 | 1,696,000 | 5,118.18 |
| 1985-06-06 | 566 | 570 | 540 | 540 | 737,000 | 4,909.09 |
| 1985-06-05 | 556 | 570 | 555 | 568 | 1,693,000 | 5,163.64 |
| 1985-06-04 | 545 | 559 | 541 | 557 | 1,331,000 | 5,063.64 |
| 1985-06-03 | 545 | 557 | 541 | 551 | 3,494,000 | 5,009.09 |
| 1985-06-01 | 531 | 543 | 530 | 543 | 2,896,000 | 4,936.36 |
| 1985-05-31 | 505 | 533 | 505 | 532 | 4,710,000 | 4,836.36 |
| 1985-05-30 | 516 | 523 | 505 | 510 | 1,938,000 | 4,636.36 |
| 1985-05-29 | 500 | 519 | 500 | 517 | 4,110,000 | 4,700 |
| 1985-05-28 | 494 | 503 | 488 | 501 | 1,018,000 | 4,554.55 |
| 1985-05-27 | 503 | 510 | 491 | 500 | 2,645,000 | 4,545.45 |
| 1985-05-25 | 495 | 503 | 495 | 503 | 1,659,000 | 4,572.73 |
| 1985-05-24 | 500 | 503 | 491 | 491 | 2,796,000 | 4,463.64 |
| 1985-05-23 | 486 | 495 | 477 | 495 | 2,580,000 | 4,500 |
| 1985-05-22 | 475 | 486 | 465 | 486 | 2,386,000 | 4,418.18 |
| 1985-05-21 | 470 | 481 | 470 | 479 | 2,182,000 | 4,354.55 |
| 1985-05-20 | 458 | 476 | 457 | 473 | 2,198,000 | 4,300 |
| 1985-05-18 | 454 | 460 | 448 | 460 | 541,000 | 4,181.82 |
| 1985-05-17 | 464 | 467 | 449 | 454 | 2,090,000 | 4,127.27 |
| 1985-05-16 | 443 | 459 | 439 | 459 | 4,141,000 | 4,172.73 |
| 1985-05-15 | 440 | 449 | 435 | 443 | 2,428,000 | 4,027.27 |
| 1985-05-14 | 425 | 449 | 422 | 445 | 5,365,999 | 4,045.45 |
| 1985-05-13 | 430 | 431 | 419 | 419 | 1,653,000 | 3,809.09 |
| 1985-05-10 | 403 | 426 | 402 | 420 | 3,826,000 | 3,818.18 |
| 1985-05-09 | 395 | 407 | 395 | 402 | 2,161,000 | 3,654.55 |
| 1985-05-08 | 387 | 399 | 380 | 395 | 1,931,000 | 3,590.91 |
| 1985-05-07 | 383 | 388 | 381 | 387 | 879,000 | 3,518.18 |
| 1985-05-04 | 388 | 390 | 378 | 383 | 2,469,000 | 3,481.82 |
| 1985-05-02 | 361 | 389 | 360 | 388 | 673,000 | 3,527.27 |
| 1985-05-01 | 355 | 365 | 355 | 360 | 378,000 | 3,272.73 |
| 1985-04-30 | 360 | 360 | 353 | 353 | 220,000 | 3,209.09 |
| 1985-04-27 | 355 | 363 | 355 | 360 | 20,000 | 3,272.73 |
| 1985-04-26 | 365 | 370 | 351 | 355 | 672,000 | 3,227.27 |
| 1985-04-25 | 355 | 365 | 355 | 365 | 370,000 | 3,318.18 |
| 1985-04-24 | 350 | 358 | 349 | 352 | 339,000 | 3,200 |
| 1985-04-23 | 336 | 355 | 336 | 349 | 386,000 | 3,172.73 |
| 1985-04-22 | 335 | 338 | 335 | 335 | 44,000 | 3,045.45 |
| 1985-04-20 | 325 | 330 | 325 | 330 | 100,000 | 3,000 |
| 1985-04-19 | 318 | 325 | 315 | 325 | 16,000 | 2,954.55 |
| 1985-04-18 | 320 | 325 | 315 | 320 | 52,000 | 2,909.09 |
| 1985-04-17 | 322 | 322 | 315 | 315 | 65,000 | 2,863.64 |
| 1985-04-16 | 329 | 329 | 325 | 325 | 24,000 | 2,954.55 |
| 1985-04-15 | 326 | 326 | 325 | 325 | 8,000 | 2,954.55 |
| 1985-04-12 | 326 | 328 | 325 | 325 | 16,000 | 2,954.55 |
| 1985-04-11 | 327 | 327 | 325 | 325 | 19,000 | 2,954.55 |
| 1985-04-10 | 322 | 329 | 320 | 325 | 67,000 | 2,954.55 |
| 1985-04-09 | 320 | 325 | 319 | 322 | 45,000 | 2,927.27 |
| 1985-04-08 | 327 | 327 | 322 | 322 | 16,000 | 2,927.27 |
| 1985-04-06 | 322 | 322 | 322 | 322 | 3,000 | 2,927.27 |
| 1985-04-05 | 320 | 322 | 320 | 320 | 20,000 | 2,909.09 |
| 1985-04-04 | 318 | 320 | 318 | 320 | 19,000 | 2,909.09 |
| 1985-04-03 | 316 | 318 | 316 | 318 | 18,000 | 2,890.91 |
| 1985-04-02 | 317 | 317 | 316 | 316 | 42,000 | 2,872.73 |
| 1985-04-01 | 320 | 320 | 316 | 317 | 50,000 | 2,881.82 |
| 1985-03-30 | 320 | 328 | 317 | 325 | 20,000 | 2,954.55 |
| 1985-03-29 | 330 | 330 | 325 | 325 | 7,000 | 2,954.55 |
| 1985-03-28 | 320 | 330 | 320 | 330 | 100,000 | 3,000 |
| 1985-03-27 | 318 | 320 | 317 | 320 | 36,000 | 2,909.09 |
| 1985-03-26 | 319 | 320 | 318 | 320 | 6,000 | 2,909.09 |
| 1985-03-25 | 320 | 320 | 320 | 320 | 13,000 | 2,909.09 |
| 1985-03-23 | 318 | 318 | 317 | 317 | 6,000 | 2,881.82 |
| 1985-03-22 | 317 | 320 | 317 | 320 | 44,000 | 2,909.09 |
| 1985-03-20 | 320 | 320 | 317 | 318 | 103,000 | 2,890.91 |
| 1985-03-19 | 319 | 319 | 318 | 318 | 18,000 | 2,890.91 |
| 1985-03-18 | 322 | 322 | 319 | 320 | 43,000 | 2,909.09 |
| 1985-03-16 | 325 | 325 | 320 | 320 | 24,000 | 2,909.09 |
| 1985-03-15 | 325 | 325 | 321 | 325 | 11,000 | 2,954.55 |
| 1985-03-14 | 325 | 325 | 320 | 323 | 34,000 | 2,936.36 |
| 1985-03-13 | 323 | 325 | 323 | 325 | 27,000 | 2,954.55 |
| 1985-03-12 | 323 | 325 | 323 | 323 | 19,000 | 2,936.36 |
| 1985-03-11 | 323 | 323 | 323 | 323 | 7,000 | 2,936.36 |
| 1985-03-08 | 325 | 325 | 321 | 325 | 11,000 | 2,954.55 |
| 1985-03-07 | 321 | 325 | 321 | 321 | 7,000 | 2,918.18 |
| 1985-03-06 | 321 | 321 | 320 | 320 | 8,000 | 2,909.09 |
| 1985-03-05 | 330 | 330 | 325 | 325 | 19,000 | 2,954.55 |
| 1985-03-04 | 335 | 335 | 330 | 330 | 51,000 | 3,000 |
| 1985-03-02 | 340 | 340 | 335 | 335 | 29,000 | 3,045.45 |
| 1985-03-01 | 335 | 335 | 335 | 335 | 46,000 | 3,045.45 |
| 1985-02-28 | 330 | 330 | 330 | 330 | 59,000 | 3,000 |
| 1985-02-27 | 325 | 330 | 325 | 330 | 42,000 | 3,000 |
| 1985-02-26 | 330 | 338 | 325 | 325 | 50,000 | 2,954.55 |
| 1985-02-25 | 325 | 325 | 325 | 325 | 3,000 | 2,954.55 |
| 1985-02-23 | 324 | 325 | 321 | 322 | 11,000 | 2,927.27 |
| 1985-02-22 | 327 | 327 | 321 | 325 | 17,000 | 2,954.55 |
| 1985-02-21 | 330 | 332 | 328 | 328 | 78,000 | 2,981.82 |
| 1985-02-20 | 321 | 329 | 321 | 329 | 38,000 | 2,990.91 |
| 1985-02-19 | 320 | 320 | 319 | 320 | 49,000 | 2,909.09 |
| 1985-02-18 | 320 | 321 | 319 | 320 | 85,000 | 2,909.09 |
| 1985-02-16 | 320 | 320 | 319 | 320 | 21,000 | 2,909.09 |
| 1985-02-15 | 320 | 320 | 319 | 319 | 53,000 | 2,900 |
| 1985-02-14 | 325 | 326 | 325 | 326 | 11,000 | 2,963.64 |
| 1985-02-13 | 325 | 326 | 325 | 326 | 37,000 | 2,963.64 |
| 1985-02-08 | 326 | 326 | 326 | 326 | 9,000 | 2,963.64 |
| 1985-02-07 | 326 | 326 | 325 | 325 | 15,000 | 2,954.55 |
| 1985-02-06 | 330 | 330 | 327 | 330 | 9,000 | 3,000 |
| 1985-02-05 | 327 | 330 | 326 | 330 | 12,000 | 3,000 |
| 1985-02-04 | 328 | 333 | 328 | 330 | 16,000 | 3,000 |
| 1985-02-02 | 333 | 333 | 330 | 330 | 45,000 | 3,000 |
| 1985-02-01 | 333 | 334 | 333 | 333 | 17,000 | 3,027.27 |
| 1985-01-31 | 337 | 337 | 332 | 332 | 21,000 | 3,018.18 |
| 1985-01-30 | 332 | 332 | 332 | 332 | 11,000 | 3,018.18 |
| 1985-01-29 | 330 | 330 | 330 | 330 | 16,000 | 3,000 |
| 1985-01-28 | 350 | 350 | 350 | 350 | 8,000 | 3,181.82 |
| 1985-01-26 | 348 | 350 | 348 | 350 | 37,000 | 3,181.82 |
| 1985-01-25 | 348 | 348 | 344 | 348 | 34,000 | 3,163.64 |
| 1985-01-24 | 348 | 350 | 344 | 350 | 45,000 | 3,181.82 |
| 1985-01-23 | 346 | 350 | 345 | 350 | 46,000 | 3,181.82 |
| 1985-01-22 | 342 | 345 | 342 | 345 | 16,000 | 3,136.36 |
| 1985-01-21 | 340 | 340 | 336 | 338 | 5,000 | 3,072.73 |
| 1985-01-19 | 350 | 350 | 340 | 340 | 54,000 | 3,090.91 |
| 1985-01-18 | 350 | 350 | 345 | 345 | 59,000 | 3,136.36 |
| 1985-01-17 | 350 | 350 | 348 | 350 | 36,000 | 3,181.82 |
| 1985-01-16 | 355 | 355 | 353 | 355 | 51,000 | 3,227.27 |
| 1985-01-14 | 355 | 357 | 353 | 353 | 48,000 | 3,209.09 |
| 1985-01-11 | 350 | 355 | 348 | 355 | 56,000 | 3,227.27 |
| 1985-01-10 | 348 | 349 | 345 | 349 | 59,000 | 3,172.73 |
| 1985-01-09 | 348 | 350 | 345 | 347 | 36,000 | 3,154.55 |
| 1985-01-08 | 338 | 342 | 333 | 338 | 37,000 | 3,072.73 |
| 1985-01-07 | 333 | 333 | 329 | 333 | 33,000 | 3,027.27 |
| 1985-01-05 | 328 | 330 | 328 | 330 | 27,000 | 3,000 |
| 1985-01-04 | 328 | 328 | 328 | 328 | 14,000 | 2,981.82 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
