8132 シナネンホールディングス(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 | 840 | 865 | 840 | 850 | 40,000 | 3,082.28 |
| 1985-12-27 | 830 | 839 | 830 | 830 | 83,000 | 3,009.75 |
| 1985-12-26 | 826 | 839 | 826 | 826 | 65,000 | 2,995.25 |
| 1985-12-25 | 845 | 850 | 821 | 821 | 84,000 | 2,977.12 |
| 1985-12-24 | 875 | 875 | 840 | 840 | 75,000 | 3,046.02 |
| 1985-12-23 | 889 | 889 | 855 | 865 | 36,000 | 3,136.67 |
| 1985-12-21 | 859 | 890 | 853 | 890 | 42,000 | 3,227.33 |
| 1985-12-20 | 856 | 856 | 813 | 851 | 96,000 | 3,085.91 |
| 1985-12-19 | 888 | 896 | 854 | 854 | 96,000 | 3,096.78 |
| 1985-12-18 | 905 | 910 | 880 | 895 | 55,000 | 3,245.46 |
| 1985-12-17 | 868 | 900 | 858 | 900 | 122,000 | 3,263.59 |
| 1985-12-16 | 901 | 911 | 888 | 900 | 117,000 | 3,263.59 |
| 1985-12-13 | 939 | 940 | 895 | 930 | 261,000 | 3,372.38 |
| 1985-12-12 | 987 | 995 | 956 | 956 | 353,000 | 3,466.66 |
| 1985-12-11 | 1,010 | 1,020 | 985 | 997 | 186,000 | 3,615.33 |
| 1985-12-10 | 1,030 | 1,050 | 1,010 | 1,030 | 910,000 | 3,735 |
| 1985-12-09 | 1,040 | 1,070 | 1,020 | 1,060 | 903,000 | 3,843.78 |
| 1985-12-07 | 980 | 1,040 | 980 | 1,030 | 514,000 | 3,735 |
| 1985-12-06 | 995 | 1,010 | 963 | 999 | 865,000 | 3,622.58 |
| 1985-12-05 | 1,020 | 1,040 | 980 | 1,020 | 964,000 | 3,698.73 |
| 1985-12-04 | 1,020 | 1,040 | 999 | 1,040 | 1,508,001 | 3,771.26 |
| 1985-12-03 | 1,020 | 1,040 | 996 | 1,040 | 1,844,001 | 3,771.26 |
| 1985-12-02 | 980 | 1,030 | 980 | 1,030 | 1,616,001 | 3,735 |
| 1985-11-30 | 938 | 990 | 937 | 990 | 944,000 | 3,589.95 |
| 1985-11-29 | 942 | 946 | 921 | 945 | 519,000 | 3,426.77 |
| 1985-11-28 | 939 | 949 | 924 | 940 | 919,000 | 3,408.64 |
| 1985-11-27 | 910 | 930 | 890 | 920 | 1,954,001 | 3,336.11 |
| 1985-11-26 | 870 | 920 | 835 | 917 | 698,000 | 3,325.23 |
| 1985-11-25 | 890 | 890 | 864 | 870 | 572,000 | 3,154.80 |
| 1985-11-22 | 873 | 910 | 873 | 888 | 1,106,000 | 3,220.07 |
| 1985-11-21 | 849 | 893 | 840 | 893 | 1,234,000 | 3,238.21 |
| 1985-11-20 | 830 | 850 | 825 | 845 | 714,000 | 3,064.15 |
| 1985-11-19 | 837 | 840 | 806 | 825 | 460,000 | 2,991.62 |
| 1985-11-18 | 805 | 838 | 801 | 827 | 697,000 | 2,998.88 |
| 1985-11-16 | 776 | 799 | 770 | 795 | 81,000 | 2,882.84 |
| 1985-11-15 | 791 | 791 | 765 | 766 | 107,000 | 2,777.68 |
| 1985-11-14 | 819 | 819 | 781 | 785 | 135,000 | 2,846.57 |
| 1985-11-13 | 792 | 815 | 792 | 810 | 288,000 | 2,937.23 |
| 1985-11-12 | 805 | 805 | 785 | 793 | 127,000 | 2,875.58 |
| 1985-11-11 | 830 | 830 | 787 | 787 | 213,000 | 2,853.83 |
| 1985-11-08 | 840 | 840 | 816 | 827 | 608,000 | 2,998.88 |
| 1985-11-07 | 791 | 841 | 784 | 840 | 851,000 | 3,046.02 |
| 1985-11-06 | 750 | 794 | 750 | 794 | 448,000 | 2,879.21 |
| 1985-11-05 | 750 | 760 | 745 | 760 | 63,000 | 2,755.92 |
| 1985-11-02 | 760 | 762 | 760 | 760 | 65,000 | 2,755.92 |
| 1985-11-01 | 730 | 760 | 725 | 760 | 124,000 | 2,755.92 |
| 1985-10-31 | 725 | 750 | 725 | 735 | 91,000 | 2,665.26 |
| 1985-10-30 | 760 | 760 | 735 | 735 | 36,000 | 2,665.26 |
| 1985-10-29 | 755 | 760 | 730 | 760 | 164,000 | 2,755.92 |
| 1985-10-28 | 770 | 770 | 755 | 755 | 47,000 | 2,737.79 |
| 1985-10-26 | 755 | 765 | 745 | 765 | 92,000 | 2,774.05 |
| 1985-10-25 | 763 | 765 | 750 | 765 | 124,000 | 2,774.05 |
| 1985-10-24 | 765 | 779 | 760 | 770 | 861,000 | 2,792.18 |
| 1985-10-23 | 760 | 772 | 755 | 770 | 194,000 | 2,792.18 |
| 1985-10-22 | 755 | 770 | 745 | 745 | 172,000 | 2,701.53 |
| 1985-10-21 | 760 | 765 | 755 | 755 | 70,000 | 2,737.79 |
| 1985-10-19 | 755 | 755 | 740 | 752 | 44,000 | 2,726.91 |
| 1985-10-18 | 770 | 779 | 750 | 751 | 126,000 | 2,723.28 |
| 1985-10-17 | 771 | 771 | 750 | 770 | 97,000 | 2,792.18 |
| 1985-10-16 | 782 | 794 | 770 | 770 | 239,000 | 2,792.18 |
| 1985-10-15 | 770 | 780 | 760 | 780 | 368,000 | 2,828.44 |
| 1985-10-14 | 759 | 770 | 750 | 760 | 105,000 | 2,755.92 |
| 1985-10-11 | 760 | 760 | 750 | 760 | 135,000 | 2,755.92 |
| 1985-10-09 | 755 | 764 | 730 | 750 | 128,000 | 2,719.66 |
| 1985-10-08 | 738 | 770 | 736 | 765 | 180,000 | 2,774.05 |
| 1985-10-07 | 713 | 730 | 713 | 730 | 75,000 | 2,647.13 |
| 1985-10-05 | 721 | 725 | 721 | 721 | 66,000 | 2,614.50 |
| 1985-10-04 | 720 | 720 | 710 | 720 | 81,000 | 2,610.87 |
| 1985-10-03 | 728 | 728 | 705 | 720 | 120,000 | 2,610.87 |
| 1985-10-02 | 730 | 745 | 725 | 730 | 70,000 | 2,647.13 |
| 1985-10-01 | 700 | 725 | 700 | 724 | 219,000 | 2,625.38 |
| 1985-09-30 | 728 | 728 | 691 | 700 | 124,000 | 2,538.35 |
| 1985-09-28 | 715 | 750 | 715 | 738 | 45,000 | 2,676.14 |
| 1985-09-27 | 740 | 745 | 710 | 720 | 59,000 | 2,610.87 |
| 1985-09-26 | 760 | 768 | 735 | 755 | 142,000 | 2,737.79 |
| 1985-09-25 | 741 | 787 | 740 | 783 | 124,000 | 2,839.32 |
| 1985-09-24 | 731 | 760 | 731 | 750 | 1,258,000 | 2,719.66 |
| 1985-09-21 | 736 | 749 | 736 | 749 | 45,000 | 2,716.03 |
| 1985-09-20 | 740 | 750 | 736 | 740 | 99,000 | 2,683.40 |
| 1985-09-19 | 737 | 760 | 737 | 740 | 146,000 | 2,683.40 |
| 1985-09-18 | 746 | 760 | 735 | 750 | 177,000 | 2,719.66 |
| 1985-09-17 | 779 | 785 | 765 | 767 | 85,000 | 2,781.30 |
| 1985-09-13 | 776 | 792 | 772 | 789 | 175,000 | 2,861.08 |
| 1985-09-12 | 815 | 815 | 771 | 771 | 230,000 | 2,795.81 |
| 1985-09-11 | 819 | 820 | 800 | 805 | 806,000 | 2,919.10 |
| 1985-09-10 | 792 | 823 | 780 | 809 | 782,000 | 2,933.60 |
| 1985-09-09 | 798 | 798 | 760 | 762 | 583,000 | 2,763.17 |
| 1985-09-07 | 790 | 794 | 781 | 793 | 543,000 | 2,875.58 |
| 1985-09-06 | 779 | 785 | 760 | 770 | 644,000 | 2,792.18 |
| 1985-09-05 | 740 | 780 | 740 | 746 | 669,000 | 2,705.15 |
| 1985-09-04 | 722 | 749 | 722 | 735 | 361,000 | 2,665.26 |
| 1985-09-03 | 760 | 760 | 721 | 722 | 260,000 | 2,618.12 |
| 1985-09-02 | 735 | 751 | 735 | 750 | 169,000 | 2,719.66 |
| 1985-08-31 | 720 | 730 | 718 | 730 | 84,000 | 2,647.13 |
| 1985-08-30 | 733 | 745 | 720 | 730 | 190,000 | 2,647.13 |
| 1985-08-29 | 756 | 756 | 716 | 732 | 399,000 | 2,654.39 |
| 1985-08-28 | 760 | 790 | 756 | 756 | 1,842,001 | 2,741.42 |
| 1985-08-27 | 705 | 750 | 703 | 749 | 1,161,000 | 2,716.03 |
| 1985-08-26 | 692 | 710 | 679 | 685 | 469,000 | 2,483.95 |
| 1985-08-24 | 670 | 700 | 668 | 679 | 597,000 | 2,462.20 |
| 1985-08-23 | 630 | 680 | 630 | 679 | 663,000 | 2,462.20 |
| 1985-08-22 | 626 | 635 | 617 | 630 | 205,000 | 2,284.51 |
| 1985-08-21 | 591 | 640 | 589 | 635 | 113,000 | 2,302.64 |
| 1985-08-20 | 582 | 588 | 582 | 585 | 20,000 | 2,121.33 |
| 1985-08-19 | 586 | 586 | 580 | 586 | 12,000 | 2,124.96 |
| 1985-08-17 | 571 | 577 | 571 | 576 | 26,000 | 2,088.70 |
| 1985-08-16 | 580 | 583 | 575 | 575 | 40,000 | 2,085.07 |
| 1985-08-15 | 580 | 583 | 571 | 580 | 52,000 | 2,103.20 |
| 1985-08-14 | 599 | 599 | 585 | 585 | 23,000 | 2,121.33 |
| 1985-08-13 | 599 | 599 | 590 | 591 | 18,000 | 2,143.09 |
| 1985-08-12 | 585 | 590 | 585 | 590 | 13,000 | 2,139.46 |
| 1985-08-09 | 590 | 590 | 580 | 585 | 13,000 | 2,121.33 |
| 1985-08-08 | 585 | 585 | 580 | 580 | 18,000 | 2,103.20 |
| 1985-08-07 | 584 | 589 | 584 | 588 | 12,000 | 2,132.21 |
| 1985-08-06 | 586 | 589 | 575 | 580 | 35,000 | 2,103.20 |
| 1985-08-05 | 590 | 590 | 569 | 579 | 10,000 | 2,099.58 |
| 1985-08-03 | 570 | 590 | 570 | 590 | 23,000 | 2,139.46 |
| 1985-08-02 | 569 | 570 | 561 | 561 | 18,000 | 2,034.30 |
| 1985-08-01 | 576 | 578 | 570 | 570 | 37,000 | 2,066.94 |
| 1985-07-31 | 571 | 580 | 570 | 576 | 9,000 | 2,088.70 |
| 1985-07-30 | 585 | 590 | 570 | 570 | 46,000 | 2,066.94 |
| 1985-07-29 | 600 | 600 | 580 | 580 | 12,000 | 2,103.20 |
| 1985-07-27 | 600 | 600 | 585 | 585 | 13,000 | 2,121.33 |
| 1985-07-26 | 615 | 615 | 590 | 590 | 42,000 | 2,139.46 |
| 1985-07-25 | 590 | 605 | 590 | 595 | 53,000 | 2,157.60 |
| 1985-07-24 | 593 | 593 | 580 | 580 | 47,000 | 2,103.20 |
| 1985-07-23 | 590 | 595 | 580 | 593 | 171,000 | 2,150.34 |
| 1985-07-22 | 593 | 599 | 590 | 591 | 65,000 | 2,143.09 |
| 1985-07-20 | 591 | 595 | 590 | 595 | 9,000 | 2,157.60 |
| 1985-07-19 | 591 | 595 | 591 | 595 | 29,000 | 2,157.60 |
| 1985-07-18 | 595 | 599 | 593 | 599 | 60,000 | 2,172.10 |
| 1985-07-17 | 593 | 600 | 593 | 595 | 10,000 | 2,157.60 |
| 1985-07-16 | 592 | 598 | 590 | 590 | 57,000 | 2,139.46 |
| 1985-07-15 | 601 | 601 | 599 | 599 | 60,000 | 2,172.10 |
| 1985-07-12 | 600 | 602 | 599 | 600 | 73,000 | 2,175.73 |
| 1985-07-11 | 600 | 610 | 599 | 599 | 39,000 | 2,172.10 |
| 1985-07-10 | 610 | 610 | 590 | 590 | 63,000 | 2,139.46 |
| 1985-07-09 | 610 | 620 | 605 | 610 | 50,000 | 2,211.99 |
| 1985-07-08 | 615 | 615 | 610 | 610 | 16,000 | 2,211.99 |
| 1985-07-06 | 615 | 620 | 615 | 617 | 22,000 | 2,237.37 |
| 1985-07-05 | 635 | 635 | 610 | 610 | 37,000 | 2,211.99 |
| 1985-07-04 | 654 | 654 | 620 | 625 | 91,000 | 2,266.38 |
| 1985-07-03 | 615 | 650 | 609 | 650 | 285,000 | 2,357.04 |
| 1985-07-02 | 610 | 618 | 600 | 616 | 62,000 | 2,233.75 |
| 1985-07-01 | 618 | 618 | 618 | 618 | 20,000 | 2,241 |
| 1985-06-29 | 595 | 595 | 590 | 590 | 22,000 | 2,139.46 |
| 1985-06-28 | 613 | 615 | 600 | 600 | 71,000 | 2,175.73 |
| 1985-06-27 | 613 | 619 | 606 | 606 | 70,000 | 2,197.48 |
| 1985-06-26 | 619 | 619 | 611 | 613 | 102,000 | 2,222.87 |
| 1985-06-25 | 629 | 629 | 606 | 620 | 124,000 | 2,248.25 |
| 1985-06-24 | 595 | 628 | 595 | 628 | 160,000 | 2,277.26 |
| 1985-06-22 | 586 | 590 | 585 | 585 | 50,000 | 2,121.33 |
| 1985-06-21 | 596 | 600 | 596 | 596 | 20,000 | 2,161.22 |
| 1985-06-20 | 590 | 597 | 581 | 596 | 33,000 | 2,161.22 |
| 1985-06-19 | 603 | 608 | 598 | 598 | 54,000 | 2,168.47 |
| 1985-06-18 | 602 | 605 | 600 | 600 | 52,000 | 2,175.73 |
| 1985-06-17 | 602 | 610 | 600 | 605 | 42,000 | 2,193.86 |
| 1985-06-15 | 610 | 619 | 600 | 601 | 31,000 | 2,179.35 |
| 1985-06-14 | 620 | 620 | 610 | 610 | 30,000 | 2,211.99 |
| 1985-06-13 | 616 | 620 | 600 | 600 | 35,000 | 2,175.73 |
| 1985-06-12 | 621 | 621 | 615 | 615 | 39,000 | 2,230.12 |
| 1985-06-11 | 621 | 621 | 620 | 620 | 24,000 | 2,248.25 |
| 1985-06-10 | 620 | 630 | 620 | 630 | 19,000 | 2,284.51 |
| 1985-06-07 | 630 | 635 | 620 | 620 | 76,000 | 2,248.25 |
| 1985-06-06 | 645 | 645 | 630 | 635 | 9,000 | 2,302.64 |
| 1985-06-05 | 620 | 625 | 620 | 625 | 36,000 | 2,266.38 |
| 1985-06-04 | 620 | 621 | 620 | 620 | 19,000 | 2,248.25 |
| 1985-06-03 | 630 | 631 | 610 | 630 | 52,000 | 2,284.51 |
| 1985-06-01 | 635 | 637 | 630 | 630 | 62,000 | 2,284.51 |
| 1985-05-31 | 650 | 650 | 635 | 635 | 21,000 | 2,302.64 |
| 1985-05-30 | 632 | 663 | 631 | 655 | 30,000 | 2,375.17 |
| 1985-05-29 | 635 | 635 | 630 | 630 | 23,000 | 2,284.51 |
| 1985-05-28 | 641 | 669 | 630 | 669 | 88,000 | 2,425.93 |
| 1985-05-27 | 655 | 655 | 630 | 650 | 65,000 | 2,357.04 |
| 1985-05-25 | 660 | 674 | 655 | 655 | 99,000 | 2,375.17 |
| 1985-05-24 | 661 | 670 | 650 | 667 | 47,000 | 2,418.68 |
| 1985-05-23 | 667 | 668 | 650 | 660 | 118,000 | 2,393.30 |
| 1985-05-22 | 655 | 664 | 650 | 659 | 52,000 | 2,389.67 |
| 1985-05-21 | 665 | 669 | 655 | 655 | 38,000 | 2,375.17 |
| 1985-05-20 | 693 | 693 | 660 | 670 | 43,000 | 2,429.56 |
| 1985-05-18 | 664 | 710 | 655 | 695 | 175,000 | 2,520.22 |
| 1985-05-17 | 670 | 670 | 655 | 664 | 238,000 | 2,407.80 |
| 1985-05-16 | 630 | 674 | 625 | 665 | 257,000 | 2,411.43 |
| 1985-05-15 | 628 | 628 | 619 | 620 | 26,000 | 2,248.25 |
| 1985-05-14 | 632 | 638 | 616 | 616 | 60,000 | 2,233.75 |
| 1985-05-13 | 615 | 630 | 615 | 630 | 52,000 | 2,284.51 |
| 1985-05-10 | 610 | 620 | 605 | 614 | 28,000 | 2,226.49 |
| 1985-05-09 | 612 | 612 | 609 | 609 | 37,000 | 2,208.36 |
| 1985-05-08 | 615 | 630 | 610 | 611 | 29,000 | 2,215.61 |
| 1985-05-04 | 624 | 625 | 620 | 625 | 32,000 | 2,266.38 |
| 1985-05-02 | 621 | 630 | 610 | 624 | 17,000 | 2,262.76 |
| 1985-05-01 | 638 | 638 | 620 | 620 | 30,000 | 2,248.25 |
| 1985-04-30 | 644 | 644 | 628 | 628 | 36,000 | 2,277.26 |
| 1985-04-27 | 639 | 640 | 635 | 640 | 70,000 | 2,320.77 |
| 1985-04-26 | 620 | 630 | 620 | 629 | 69,000 | 2,280.89 |
| 1985-04-25 | 600 | 601 | 580 | 580 | 51,000 | 2,103.20 |
| 1985-04-24 | 602 | 605 | 590 | 596 | 43,000 | 2,161.22 |
| 1985-04-23 | 606 | 608 | 600 | 607 | 33,000 | 2,201.11 |
| 1985-04-22 | 604 | 610 | 604 | 605 | 22,000 | 2,193.86 |
| 1985-04-20 | 600 | 610 | 600 | 600 | 12,000 | 2,175.73 |
| 1985-04-19 | 599 | 600 | 595 | 600 | 30,000 | 2,175.73 |
| 1985-04-18 | 581 | 600 | 581 | 600 | 121,000 | 2,175.73 |
| 1985-04-17 | 580 | 580 | 580 | 580 | 41,000 | 2,103.20 |
| 1985-04-16 | 639 | 645 | 627 | 628 | 63,000 | 2,277.26 |
| 1985-04-15 | 645 | 645 | 639 | 639 | 34,000 | 2,317.15 |
| 1985-04-11 | 680 | 680 | 656 | 677 | 23,000 | 2,454.94 |
| 1985-04-10 | 680 | 680 | 660 | 679 | 25,000 | 2,462.20 |
| 1985-04-09 | 680 | 682 | 670 | 680 | 49,000 | 2,465.82 |
| 1985-04-08 | 690 | 695 | 677 | 677 | 37,000 | 2,454.94 |
| 1985-04-06 | 698 | 699 | 690 | 699 | 22,000 | 2,534.72 |
| 1985-04-05 | 720 | 720 | 697 | 714 | 62,000 | 2,589.11 |
| 1985-04-04 | 704 | 735 | 704 | 721 | 156,000 | 2,614.50 |
| 1985-04-03 | 704 | 706 | 698 | 703 | 85,000 | 2,549.23 |
| 1985-04-02 | 724 | 724 | 699 | 699 | 117,000 | 2,534.72 |
| 1985-04-01 | 735 | 735 | 723 | 730 | 36,000 | 2,647.13 |
| 1985-03-30 | 740 | 740 | 729 | 740 | 84,000 | 2,683.40 |
| 1985-03-29 | 740 | 749 | 710 | 735 | 270,000 | 2,665.26 |
| 1985-03-28 | 747 | 765 | 735 | 750 | 832,000 | 2,719.66 |
| 1985-03-27 | 697 | 697 | 697 | 697 | 287,000 | 2,527.47 |
| 1985-03-26 | 655 | 677 | 650 | 664 | 355,000 | 2,188.91 |
| 1985-03-25 | 660 | 664 | 651 | 654 | 161,000 | 2,155.95 |
| 1985-03-23 | 657 | 658 | 653 | 653 | 85,000 | 2,152.65 |
| 1985-03-22 | 670 | 680 | 653 | 658 | 130,000 | 2,169.13 |
| 1985-03-20 | 685 | 685 | 670 | 670 | 82,000 | 2,208.69 |
| 1985-03-19 | 690 | 690 | 671 | 681 | 208,000 | 2,244.95 |
| 1985-03-18 | 699 | 699 | 684 | 690 | 171,000 | 2,274.62 |
| 1985-03-16 | 700 | 704 | 676 | 689 | 166,000 | 2,271.33 |
| 1985-03-15 | 647 | 715 | 647 | 696 | 512,000 | 2,294.40 |
| 1985-03-14 | 659 | 659 | 636 | 637 | 82,000 | 2,099.91 |
| 1985-03-13 | 664 | 664 | 651 | 659 | 101,000 | 2,172.43 |
| 1985-03-12 | 677 | 685 | 669 | 669 | 79,000 | 2,205.40 |
| 1985-03-11 | 693 | 693 | 675 | 677 | 386,000 | 2,231.77 |
| 1985-03-08 | 644 | 674 | 634 | 673 | 539,000 | 2,218.58 |
| 1985-03-07 | 616 | 634 | 616 | 634 | 94,000 | 2,090.02 |
| 1985-03-06 | 631 | 638 | 610 | 611 | 103,000 | 2,014.19 |
| 1985-03-05 | 659 | 659 | 630 | 635 | 207,000 | 2,093.31 |
| 1985-03-04 | 649 | 666 | 635 | 654 | 449,000 | 2,155.95 |
| 1985-03-02 | 650 | 654 | 635 | 643 | 449,000 | 2,119.68 |
| 1985-03-01 | 591 | 632 | 590 | 625 | 356,000 | 2,060.35 |
| 1985-02-28 | 579 | 579 | 557 | 557 | 43,000 | 1,836.18 |
| 1985-02-27 | 579 | 579 | 561 | 575 | 37,000 | 1,895.52 |
| 1985-02-26 | 588 | 589 | 569 | 579 | 62,000 | 1,908.71 |
| 1985-02-25 | 585 | 590 | 560 | 569 | 47,000 | 1,875.74 |
| 1985-02-23 | 556 | 580 | 555 | 575 | 19,000 | 1,895.52 |
| 1985-02-22 | 567 | 584 | 552 | 552 | 39,000 | 1,819.70 |
| 1985-02-21 | 558 | 558 | 550 | 557 | 33,000 | 1,836.18 |
| 1985-02-20 | 550 | 554 | 538 | 538 | 37,000 | 1,773.55 |
| 1985-02-19 | 535 | 549 | 535 | 549 | 39,000 | 1,809.81 |
| 1985-02-18 | 538 | 538 | 535 | 535 | 28,000 | 1,763.66 |
| 1985-02-16 | 536 | 536 | 536 | 536 | 23,000 | 1,766.95 |
| 1985-02-15 | 540 | 550 | 539 | 539 | 13,000 | 1,776.84 |
| 1985-02-14 | 544 | 545 | 540 | 541 | 36,000 | 1,783.44 |
| 1985-02-13 | 549 | 549 | 540 | 545 | 6,000 | 1,796.62 |
| 1985-02-12 | 545 | 550 | 545 | 545 | 22,000 | 1,796.62 |
| 1985-02-08 | 540 | 560 | 540 | 545 | 29,000 | 1,796.62 |
| 1985-02-07 | 561 | 561 | 535 | 535 | 74,000 | 1,763.66 |
| 1985-02-06 | 550 | 563 | 550 | 560 | 42,000 | 1,846.07 |
| 1985-02-05 | 575 | 575 | 552 | 553 | 32,000 | 1,822.99 |
| 1985-02-04 | 580 | 584 | 566 | 566 | 34,000 | 1,865.85 |
| 1985-02-02 | 575 | 585 | 570 | 570 | 25,000 | 1,879.04 |
| 1985-02-01 | 561 | 590 | 561 | 565 | 94,000 | 1,862.55 |
| 1985-01-31 | 551 | 551 | 550 | 551 | 36,000 | 1,816.40 |
| 1985-01-30 | 551 | 551 | 550 | 550 | 68,000 | 1,813.11 |
| 1985-01-29 | 552 | 562 | 550 | 550 | 67,000 | 1,813.11 |
| 1985-01-28 | 550 | 570 | 540 | 550 | 106,000 | 1,813.11 |
| 1985-01-26 | 560 | 560 | 546 | 560 | 27,000 | 1,846.07 |
| 1985-01-25 | 541 | 550 | 540 | 550 | 75,000 | 1,813.11 |
| 1985-01-24 | 559 | 560 | 545 | 545 | 51,000 | 1,796.62 |
| 1985-01-23 | 565 | 569 | 550 | 550 | 75,000 | 1,813.11 |
| 1985-01-22 | 566 | 570 | 565 | 565 | 33,000 | 1,862.55 |
| 1985-01-21 | 566 | 586 | 566 | 579 | 22,000 | 1,908.71 |
| 1985-01-19 | 599 | 600 | 576 | 576 | 83,000 | 1,898.82 |
| 1985-01-18 | 571 | 590 | 571 | 590 | 93,000 | 1,944.97 |
| 1985-01-17 | 594 | 595 | 561 | 561 | 62,000 | 1,849.37 |
| 1985-01-16 | 608 | 608 | 590 | 595 | 80,000 | 1,961.45 |
| 1985-01-14 | 590 | 609 | 570 | 609 | 209,000 | 2,007.60 |
| 1985-01-11 | 570 | 591 | 570 | 570 | 108,000 | 1,879.04 |
| 1985-01-10 | 525 | 550 | 522 | 550 | 45,000 | 1,813.11 |
| 1985-01-09 | 520 | 530 | 520 | 521 | 63,000 | 1,717.51 |
| 1985-01-08 | 531 | 531 | 525 | 525 | 39,000 | 1,730.69 |
| 1985-01-07 | 530 | 531 | 520 | 531 | 12,000 | 1,750.47 |
| 1985-01-05 | 535 | 537 | 530 | 530 | 10,000 | 1,747.17 |
| 1985-01-04 | 535 | 545 | 535 | 535 | 26,000 | 1,763.66 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
