8136 (株)サンリオ 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 | 4,000 | 4,020 | 3,990 | 4,000 | 49,000 | 1,333.33 |
| 1985-12-27 | 4,000 | 4,030 | 3,990 | 4,020 | 103,000 | 1,340 |
| 1985-12-26 | 3,860 | 4,010 | 3,850 | 3,900 | 109,000 | 1,300 |
| 1985-12-25 | 3,790 | 3,850 | 3,790 | 3,850 | 18,000 | 1,283.33 |
| 1985-12-24 | 3,800 | 3,800 | 3,760 | 3,780 | 54,000 | 1,260 |
| 1985-12-23 | 3,730 | 3,800 | 3,720 | 3,800 | 14,000 | 1,266.67 |
| 1985-12-21 | 3,710 | 3,720 | 3,710 | 3,720 | 17,000 | 1,240 |
| 1985-12-20 | 3,790 | 3,790 | 3,720 | 3,720 | 52,000 | 1,240 |
| 1985-12-19 | 3,890 | 3,900 | 3,760 | 3,770 | 67,000 | 1,256.67 |
| 1985-12-18 | 3,900 | 3,900 | 3,860 | 3,890 | 95,000 | 1,296.67 |
| 1985-12-17 | 3,900 | 3,910 | 3,850 | 3,860 | 175,000 | 1,286.67 |
| 1985-12-16 | 3,900 | 3,950 | 3,870 | 3,900 | 95,000 | 1,300 |
| 1985-12-13 | 3,820 | 3,910 | 3,820 | 3,900 | 84,000 | 1,300 |
| 1985-12-12 | 3,790 | 3,890 | 3,790 | 3,870 | 57,000 | 1,290 |
| 1985-12-11 | 3,830 | 3,840 | 3,780 | 3,800 | 46,000 | 1,266.67 |
| 1985-12-10 | 3,900 | 3,900 | 3,850 | 3,850 | 46,000 | 1,283.33 |
| 1985-12-09 | 3,950 | 3,950 | 3,860 | 3,900 | 48,000 | 1,300 |
| 1985-12-07 | 3,960 | 3,960 | 3,910 | 3,960 | 16,000 | 1,320 |
| 1985-12-06 | 3,990 | 4,030 | 3,910 | 3,910 | 185,000 | 1,303.33 |
| 1985-12-05 | 3,900 | 4,080 | 3,890 | 3,940 | 175,000 | 1,313.33 |
| 1985-12-04 | 3,900 | 3,950 | 3,860 | 3,860 | 37,000 | 1,286.67 |
| 1985-12-03 | 3,820 | 3,880 | 3,820 | 3,840 | 64,000 | 1,280 |
| 1985-12-02 | 3,970 | 3,970 | 3,820 | 3,820 | 41,000 | 1,273.33 |
| 1985-11-30 | 4,010 | 4,010 | 3,940 | 3,970 | 13,000 | 1,323.33 |
| 1985-11-29 | 4,060 | 4,060 | 3,980 | 4,050 | 47,000 | 1,350 |
| 1985-11-28 | 4,000 | 4,110 | 3,980 | 4,020 | 177,000 | 1,340 |
| 1985-11-27 | 3,990 | 3,990 | 3,850 | 3,980 | 309,000 | 1,326.67 |
| 1985-11-26 | 3,990 | 3,990 | 3,870 | 3,970 | 252,000 | 1,323.33 |
| 1985-11-25 | 3,770 | 4,030 | 3,680 | 4,030 | 240,000 | 1,343.33 |
| 1985-11-22 | 3,980 | 3,990 | 3,780 | 3,780 | 213,000 | 1,260 |
| 1985-11-21 | 3,550 | 3,920 | 3,520 | 3,900 | 467,000 | 1,300 |
| 1985-11-20 | 3,170 | 3,460 | 3,170 | 3,450 | 126,000 | 1,150 |
| 1985-11-19 | 3,160 | 3,170 | 3,160 | 3,170 | 15,000 | 1,056.67 |
| 1985-11-18 | 3,200 | 3,200 | 3,150 | 3,160 | 15,000 | 1,053.33 |
| 1985-11-16 | 3,200 | 3,220 | 3,180 | 3,180 | 18,000 | 1,060 |
| 1985-11-15 | 3,200 | 3,200 | 3,180 | 3,190 | 9,000 | 1,063.33 |
| 1985-11-14 | 3,270 | 3,270 | 3,200 | 3,200 | 18,000 | 1,066.67 |
| 1985-11-13 | 3,270 | 3,270 | 3,250 | 3,270 | 17,000 | 1,090 |
| 1985-11-12 | 3,320 | 3,320 | 3,270 | 3,300 | 19,000 | 1,100 |
| 1985-11-11 | 3,320 | 3,320 | 3,290 | 3,300 | 23,000 | 1,100 |
| 1985-11-08 | 3,300 | 3,300 | 3,280 | 3,300 | 23,000 | 1,100 |
| 1985-11-07 | 3,350 | 3,350 | 3,290 | 3,320 | 25,000 | 1,106.67 |
| 1985-11-06 | 3,300 | 3,330 | 3,270 | 3,300 | 67,000 | 1,100 |
| 1985-11-05 | 3,280 | 3,300 | 3,270 | 3,300 | 27,000 | 1,100 |
| 1985-11-02 | 3,200 | 3,280 | 3,200 | 3,270 | 14,000 | 1,090 |
| 1985-11-01 | 3,280 | 3,300 | 3,190 | 3,200 | 77,000 | 1,066.67 |
| 1985-10-31 | 3,150 | 3,330 | 3,150 | 3,240 | 99,000 | 1,080 |
| 1985-10-30 | 3,090 | 3,150 | 3,030 | 3,130 | 87,000 | 1,043.33 |
| 1985-10-29 | 3,100 | 3,100 | 3,010 | 3,060 | 35,000 | 1,020 |
| 1985-10-28 | 3,040 | 3,090 | 3,000 | 3,090 | 35,000 | 1,030 |
| 1985-10-26 | 3,050 | 3,050 | 3,040 | 3,040 | 13,000 | 1,013.33 |
| 1985-10-25 | 2,980 | 3,020 | 2,980 | 3,000 | 15,000 | 1,000 |
| 1985-10-24 | 3,080 | 3,080 | 3,030 | 3,030 | 14,000 | 1,010 |
| 1985-10-23 | 3,020 | 3,070 | 3,020 | 3,030 | 14,000 | 1,010 |
| 1985-10-22 | 3,020 | 3,020 | 2,980 | 3,000 | 7,000 | 1,000 |
| 1985-10-21 | 3,050 | 3,050 | 3,000 | 3,020 | 16,000 | 1,006.67 |
| 1985-10-19 | 3,130 | 3,130 | 3,100 | 3,130 | 34,000 | 1,043.33 |
| 1985-10-18 | 3,100 | 3,130 | 3,050 | 3,130 | 58,000 | 1,043.33 |
| 1985-10-17 | 3,170 | 3,180 | 3,080 | 3,080 | 41,000 | 1,026.67 |
| 1985-10-16 | 3,150 | 3,150 | 3,100 | 3,140 | 60,000 | 1,046.67 |
| 1985-10-15 | 2,970 | 3,180 | 2,970 | 3,100 | 94,000 | 1,033.33 |
| 1985-10-14 | 2,980 | 3,000 | 2,960 | 2,970 | 73,000 | 990 |
| 1985-10-11 | 2,960 | 3,000 | 2,920 | 2,950 | 58,000 | 983.33 |
| 1985-10-09 | 2,950 | 2,950 | 2,950 | 2,950 | 7,000 | 983.33 |
| 1985-10-08 | 2,960 | 2,970 | 2,950 | 2,950 | 18,000 | 983.33 |
| 1985-10-07 | 2,950 | 3,000 | 2,950 | 2,950 | 28,000 | 983.33 |
| 1985-10-05 | 2,950 | 2,950 | 2,950 | 2,950 | 22,000 | 983.33 |
| 1985-10-04 | 2,970 | 3,000 | 2,930 | 2,940 | 91,000 | 980 |
| 1985-10-03 | 2,990 | 3,000 | 2,950 | 2,950 | 44,000 | 983.33 |
| 1985-10-02 | 3,200 | 3,200 | 3,000 | 3,030 | 27,000 | 1,010 |
| 1985-10-01 | 3,200 | 3,200 | 3,150 | 3,200 | 31,000 | 1,066.67 |
| 1985-09-30 | 3,470 | 3,480 | 3,390 | 3,390 | 23,000 | 1,130 |
| 1985-09-28 | 3,300 | 3,400 | 3,270 | 3,400 | 31,000 | 1,133.33 |
| 1985-09-27 | 3,320 | 3,320 | 3,200 | 3,200 | 20,000 | 1,066.67 |
| 1985-09-26 | 3,390 | 3,440 | 3,350 | 3,400 | 45,000 | 1,133.33 |
| 1985-09-25 | 3,500 | 3,500 | 3,390 | 3,490 | 34,000 | 1,163.33 |
| 1985-09-24 | 3,450 | 3,540 | 3,400 | 3,500 | 65,000 | 1,166.67 |
| 1985-09-21 | 3,230 | 3,400 | 3,230 | 3,400 | 44,000 | 1,133.33 |
| 1985-09-20 | 3,190 | 3,190 | 3,120 | 3,190 | 43,000 | 1,063.33 |
| 1985-09-19 | 3,100 | 3,100 | 3,000 | 3,000 | 23,000 | 1,000 |
| 1985-09-18 | 3,200 | 3,200 | 3,090 | 3,090 | 30,000 | 1,030 |
| 1985-09-17 | 3,290 | 3,290 | 3,200 | 3,200 | 28,000 | 1,066.67 |
| 1985-09-13 | 3,360 | 3,360 | 3,250 | 3,280 | 65,000 | 1,093.33 |
| 1985-09-12 | 3,050 | 3,310 | 3,040 | 3,310 | 184,000 | 1,103.33 |
| 1985-09-11 | 2,830 | 2,850 | 2,800 | 2,830 | 55,000 | 943.33 |
| 1985-09-10 | 2,810 | 2,830 | 2,800 | 2,800 | 26,000 | 933.33 |
| 1985-09-09 | 2,830 | 2,860 | 2,830 | 2,850 | 22,000 | 950 |
| 1985-09-07 | 2,790 | 2,800 | 2,790 | 2,790 | 14,000 | 930 |
| 1985-09-06 | 2,770 | 2,800 | 2,750 | 2,800 | 21,000 | 933.33 |
| 1985-09-05 | 2,800 | 2,800 | 2,780 | 2,780 | 14,000 | 926.67 |
| 1985-09-04 | 2,810 | 2,810 | 2,770 | 2,770 | 39,000 | 923.33 |
| 1985-09-03 | 2,800 | 2,810 | 2,800 | 2,800 | 11,000 | 933.33 |
| 1985-09-02 | 2,830 | 2,850 | 2,810 | 2,840 | 13,000 | 946.67 |
| 1985-08-31 | 2,840 | 2,840 | 2,800 | 2,800 | 106,000 | 933.33 |
| 1985-08-30 | 2,800 | 2,850 | 2,800 | 2,840 | 20,000 | 946.67 |
| 1985-08-29 | 2,840 | 2,850 | 2,840 | 2,850 | 10,000 | 950 |
| 1985-08-28 | 2,950 | 2,950 | 2,800 | 2,800 | 14,000 | 933.33 |
| 1985-08-27 | 2,890 | 2,920 | 2,890 | 2,910 | 159,000 | 970 |
| 1985-08-26 | 2,900 | 2,900 | 2,890 | 2,890 | 17,000 | 963.33 |
| 1985-08-24 | 2,900 | 2,900 | 2,890 | 2,890 | 2,000 | 963.33 |
| 1985-08-23 | 2,910 | 2,910 | 2,850 | 2,900 | 18,000 | 966.67 |
| 1985-08-22 | 2,950 | 2,960 | 2,950 | 2,960 | 11,000 | 986.67 |
| 1985-08-21 | 2,970 | 2,980 | 2,970 | 2,970 | 10,000 | 990 |
| 1985-08-20 | 2,950 | 2,980 | 2,950 | 2,970 | 7,000 | 990 |
| 1985-08-19 | 2,980 | 2,980 | 2,950 | 2,980 | 13,000 | 993.33 |
| 1985-08-17 | 2,980 | 2,980 | 2,980 | 2,980 | 5,000 | 993.33 |
| 1985-08-16 | 2,890 | 2,980 | 2,890 | 2,980 | 23,000 | 993.33 |
| 1985-08-15 | 2,840 | 2,950 | 2,840 | 2,900 | 18,000 | 966.67 |
| 1985-08-14 | 2,870 | 2,870 | 2,800 | 2,840 | 24,000 | 946.67 |
| 1985-08-13 | 2,890 | 2,890 | 2,850 | 2,890 | 7,000 | 963.33 |
| 1985-08-12 | 2,900 | 2,900 | 2,890 | 2,900 | 13,000 | 966.67 |
| 1985-08-09 | 2,910 | 2,980 | 2,900 | 2,900 | 27,000 | 966.67 |
| 1985-08-08 | 3,000 | 3,000 | 2,900 | 2,900 | 22,000 | 966.67 |
| 1985-08-07 | 3,150 | 3,150 | 3,000 | 3,000 | 18,000 | 1,000 |
| 1985-08-06 | 3,150 | 3,150 | 3,120 | 3,150 | 12,000 | 1,050 |
| 1985-08-05 | 3,150 | 3,180 | 3,140 | 3,150 | 10,000 | 1,050 |
| 1985-08-03 | 3,180 | 3,180 | 3,180 | 3,180 | 9,000 | 1,060 |
| 1985-08-02 | 2,890 | 2,960 | 2,880 | 2,960 | 30,000 | 986.67 |
| 1985-08-01 | 2,830 | 2,890 | 2,830 | 2,880 | 15,000 | 960 |
| 1985-07-31 | 2,950 | 2,950 | 2,870 | 2,870 | 9,000 | 956.67 |
| 1985-07-30 | 2,950 | 2,990 | 2,910 | 2,910 | 33,000 | 970 |
| 1985-07-29 | 2,950 | 2,990 | 2,930 | 2,950 | 42,000 | 983.33 |
| 1985-07-26 | 2,710 | 2,740 | 2,700 | 2,720 | 59,000 | 906.67 |
| 1985-07-25 | 2,800 | 2,800 | 2,760 | 2,760 | 31,000 | 920 |
| 1985-07-24 | 2,750 | 2,850 | 2,750 | 2,800 | 35,000 | 933.33 |
| 1985-07-23 | 2,800 | 2,800 | 2,700 | 2,730 | 25,000 | 910 |
| 1985-07-22 | 2,850 | 2,870 | 2,800 | 2,800 | 35,000 | 933.33 |
| 1985-07-20 | 3,010 | 3,010 | 2,950 | 2,950 | 9,000 | 983.33 |
| 1985-07-19 | 3,110 | 3,150 | 3,010 | 3,010 | 44,000 | 1,003.33 |
| 1985-07-18 | 3,010 | 3,200 | 3,010 | 3,150 | 110,000 | 1,050 |
| 1985-07-16 | 2,510 | 2,610 | 2,510 | 2,610 | 38,000 | 870 |
| 1985-07-15 | 2,660 | 2,670 | 2,500 | 2,510 | 75,000 | 836.67 |
| 1985-07-12 | 3,010 | 3,010 | 2,700 | 2,700 | 61,000 | 900 |
| 1985-07-11 | 3,200 | 3,200 | 3,000 | 3,000 | 94,000 | 1,000 |
| 1985-07-08 | 3,950 | 3,950 | 3,800 | 3,800 | 43,000 | 1,266.67 |
| 1985-07-06 | 3,990 | 4,000 | 3,950 | 3,950 | 11,000 | 1,316.67 |
| 1985-07-05 | 4,050 | 4,050 | 3,980 | 3,980 | 41,000 | 1,326.67 |
| 1985-07-04 | 4,050 | 4,070 | 4,050 | 4,050 | 21,000 | 1,350 |
| 1985-07-03 | 4,050 | 4,070 | 4,050 | 4,050 | 24,000 | 1,350 |
| 1985-07-02 | 4,100 | 4,100 | 4,020 | 4,050 | 26,000 | 1,350 |
| 1985-07-01 | 3,930 | 4,100 | 3,920 | 4,100 | 57,000 | 1,366.67 |
| 1985-06-29 | 3,900 | 3,920 | 3,900 | 3,910 | 34,000 | 1,303.33 |
| 1985-06-28 | 4,000 | 4,020 | 3,900 | 3,900 | 83,000 | 1,300 |
| 1985-06-27 | 3,980 | 4,000 | 3,980 | 3,980 | 69,000 | 1,326.67 |
| 1985-06-26 | 4,470 | 4,500 | 4,340 | 4,340 | 77,000 | 1,446.67 |
| 1985-06-25 | 4,700 | 4,700 | 4,470 | 4,470 | 73,000 | 1,490 |
| 1985-06-24 | 4,800 | 4,800 | 4,800 | 4,800 | 19,000 | 1,600 |
| 1985-06-22 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 1,600 |
| 1985-06-21 | 4,810 | 4,810 | 4,800 | 4,800 | 40,000 | 1,600 |
| 1985-06-20 | 4,820 | 4,820 | 4,810 | 4,810 | 26,000 | 1,603.33 |
| 1985-06-19 | 4,830 | 4,840 | 4,830 | 4,830 | 23,000 | 1,610 |
| 1985-06-18 | 4,870 | 4,870 | 4,830 | 4,830 | 19,000 | 1,610 |
| 1985-06-17 | 4,850 | 4,870 | 4,840 | 4,870 | 12,000 | 1,623.33 |
| 1985-06-15 | 4,840 | 4,850 | 4,830 | 4,840 | 8,000 | 1,613.33 |
| 1985-06-14 | 4,840 | 4,860 | 4,820 | 4,830 | 18,000 | 1,610 |
| 1985-06-13 | 4,860 | 4,900 | 4,860 | 4,860 | 17,000 | 1,620 |
| 1985-06-12 | 4,880 | 4,880 | 4,850 | 4,860 | 6,000 | 1,620 |
| 1985-06-11 | 4,810 | 4,860 | 4,810 | 4,860 | 7,000 | 1,620 |
| 1985-06-10 | 4,900 | 4,900 | 4,810 | 4,900 | 5,000 | 1,633.33 |
| 1985-06-07 | 4,900 | 4,900 | 4,900 | 4,900 | 10,000 | 1,633.33 |
| 1985-06-06 | 4,860 | 4,900 | 4,850 | 4,900 | 7,000 | 1,633.33 |
| 1985-06-05 | 4,800 | 4,850 | 4,800 | 4,850 | 17,000 | 1,616.67 |
| 1985-06-04 | 4,800 | 4,800 | 4,800 | 4,800 | 20,000 | 1,600 |
| 1985-06-03 | 4,850 | 4,880 | 4,800 | 4,800 | 10,000 | 1,600 |
| 1985-06-01 | 4,800 | 4,800 | 4,800 | 4,800 | 10,000 | 1,600 |
| 1985-05-31 | 4,800 | 4,850 | 4,750 | 4,800 | 40,000 | 1,600 |
| 1985-05-30 | 4,800 | 4,850 | 4,800 | 4,850 | 17,000 | 1,616.67 |
| 1985-05-29 | 4,880 | 4,900 | 4,830 | 4,830 | 12,000 | 1,610 |
| 1985-05-28 | 4,900 | 4,950 | 4,840 | 4,900 | 24,000 | 1,633.33 |
| 1985-05-27 | 4,950 | 4,950 | 4,860 | 4,860 | 12,000 | 1,620 |
| 1985-05-25 | 4,820 | 4,900 | 4,820 | 4,900 | 15,000 | 1,633.33 |
| 1985-05-24 | 4,850 | 4,850 | 4,830 | 4,830 | 10,000 | 1,610 |
| 1985-05-23 | 4,550 | 4,990 | 4,550 | 4,990 | 38,000 | 1,663.33 |
| 1985-05-22 | 4,500 | 4,550 | 4,500 | 4,550 | 18,000 | 1,516.67 |
| 1985-05-21 | 4,500 | 4,510 | 4,500 | 4,500 | 34,000 | 1,500 |
| 1985-05-20 | 4,540 | 4,540 | 4,510 | 4,510 | 16,000 | 1,503.33 |
| 1985-05-18 | 4,510 | 4,550 | 4,510 | 4,510 | 17,000 | 1,503.33 |
| 1985-05-17 | 4,590 | 4,590 | 4,510 | 4,510 | 8,000 | 1,503.33 |
| 1985-05-16 | 4,600 | 4,600 | 4,600 | 4,600 | 28,000 | 1,533.33 |
| 1985-05-15 | 4,600 | 4,650 | 4,600 | 4,620 | 10,000 | 1,540 |
| 1985-05-14 | 4,670 | 4,670 | 4,600 | 4,610 | 9,000 | 1,536.67 |
| 1985-05-13 | 4,680 | 4,690 | 4,680 | 4,690 | 6,000 | 1,563.33 |
| 1985-05-10 | 4,810 | 4,810 | 4,680 | 4,680 | 37,000 | 1,560 |
| 1985-05-09 | 4,900 | 4,900 | 4,850 | 4,850 | 33,000 | 1,616.67 |
| 1985-05-08 | 4,880 | 4,880 | 4,860 | 4,870 | 13,000 | 1,623.33 |
| 1985-05-07 | 5,000 | 5,000 | 4,860 | 4,950 | 25,000 | 1,650 |
| 1985-05-04 | 5,000 | 5,020 | 5,000 | 5,000 | 5,000 | 1,666.67 |
| 1985-05-02 | 4,980 | 5,020 | 4,970 | 5,020 | 19,000 | 1,673.33 |
| 1985-05-01 | 5,000 | 5,020 | 4,980 | 5,000 | 19,000 | 1,666.67 |
| 1985-04-30 | 5,020 | 5,020 | 5,000 | 5,000 | 12,000 | 1,666.67 |
| 1985-04-27 | 5,050 | 5,050 | 5,000 | 5,010 | 8,000 | 1,670 |
| 1985-04-26 | 5,000 | 5,050 | 4,990 | 5,050 | 32,000 | 1,683.33 |
| 1985-04-25 | 5,000 | 5,010 | 4,750 | 4,750 | 22,000 | 1,583.33 |
| 1985-04-24 | 5,090 | 5,100 | 5,000 | 5,010 | 23,000 | 1,670 |
| 1985-04-23 | 5,010 | 5,080 | 5,010 | 5,010 | 18,000 | 1,670 |
| 1985-04-22 | 5,050 | 5,050 | 5,000 | 5,000 | 26,000 | 1,666.67 |
| 1985-04-20 | 4,540 | 4,800 | 4,540 | 4,800 | 44,000 | 1,600 |
| 1985-04-19 | 4,500 | 4,500 | 4,390 | 4,500 | 38,000 | 1,500 |
| 1985-04-18 | 4,890 | 4,900 | 4,600 | 4,600 | 68,000 | 1,533.33 |
| 1985-04-17 | 4,950 | 5,000 | 4,900 | 4,900 | 18,000 | 1,633.33 |
| 1985-04-16 | 5,210 | 5,210 | 4,930 | 4,950 | 31,000 | 1,650 |
| 1985-04-15 | 5,260 | 5,260 | 5,200 | 5,200 | 24,000 | 1,733.33 |
| 1985-04-12 | 5,390 | 5,390 | 5,200 | 5,200 | 21,000 | 1,733.33 |
| 1985-04-11 | 5,410 | 5,410 | 5,400 | 5,400 | 21,000 | 1,800 |
| 1985-04-10 | 5,500 | 5,500 | 5,410 | 5,410 | 30,000 | 1,803.33 |
| 1985-04-09 | 5,570 | 5,570 | 5,510 | 5,510 | 9,000 | 1,836.67 |
| 1985-04-08 | 5,520 | 5,590 | 5,520 | 5,590 | 2,000 | 1,863.33 |
| 1985-04-06 | 5,500 | 5,600 | 5,500 | 5,510 | 11,000 | 1,836.67 |
| 1985-04-05 | 5,510 | 5,510 | 5,500 | 5,500 | 14,000 | 1,833.33 |
| 1985-04-04 | 5,570 | 5,570 | 5,500 | 5,500 | 20,000 | 1,833.33 |
| 1985-04-03 | 5,550 | 5,610 | 5,550 | 5,580 | 16,000 | 1,860 |
| 1985-04-02 | 5,510 | 5,620 | 5,510 | 5,550 | 12,000 | 1,850 |
| 1985-04-01 | 5,730 | 5,740 | 5,600 | 5,660 | 19,000 | 1,886.67 |
| 1985-03-30 | 5,700 | 5,930 | 5,650 | 5,930 | 41,000 | 1,976.67 |
| 1985-03-29 | 5,600 | 5,750 | 5,510 | 5,750 | 32,000 | 1,916.67 |
| 1985-03-28 | 5,500 | 5,600 | 5,450 | 5,600 | 48,000 | 1,866.67 |
| 1985-03-27 | 5,570 | 5,570 | 5,400 | 5,500 | 39,000 | 1,833.33 |
| 1985-03-26 | 5,690 | 5,690 | 5,510 | 5,590 | 56,000 | 1,863.33 |
| 1985-03-25 | 5,700 | 5,710 | 5,700 | 5,710 | 9,000 | 1,903.33 |
| 1985-03-23 | 5,830 | 5,830 | 5,710 | 5,710 | 21,000 | 1,903.33 |
| 1985-03-22 | 5,810 | 5,870 | 5,800 | 5,800 | 26,000 | 1,933.33 |
| 1985-03-20 | 5,810 | 5,830 | 5,800 | 5,810 | 13,000 | 1,936.67 |
| 1985-03-19 | 5,770 | 5,990 | 5,770 | 5,800 | 41,000 | 1,933.33 |
| 1985-03-18 | 5,600 | 5,790 | 5,600 | 5,770 | 339,000 | 1,923.33 |
| 1985-03-16 | 5,700 | 5,740 | 5,690 | 5,700 | 14,000 | 1,900 |
| 1985-03-15 | 5,750 | 5,750 | 5,700 | 5,740 | 47,000 | 1,913.33 |
| 1985-03-14 | 5,850 | 5,850 | 5,750 | 5,790 | 83,000 | 1,930 |
| 1985-03-13 | 5,800 | 5,860 | 5,760 | 5,860 | 91,000 | 1,953.33 |
| 1985-03-12 | 5,710 | 5,900 | 5,710 | 5,800 | 8,000 | 1,933.33 |
| 1985-03-11 | 5,780 | 5,780 | 5,710 | 5,710 | 7,000 | 1,903.33 |
| 1985-03-08 | 5,830 | 5,900 | 5,710 | 5,720 | 78,000 | 1,906.67 |
| 1985-03-07 | 5,800 | 6,000 | 5,800 | 5,800 | 83,000 | 1,933.33 |
| 1985-03-06 | 5,710 | 5,800 | 5,700 | 5,700 | 20,000 | 1,900 |
| 1985-03-05 | 5,710 | 5,750 | 5,660 | 5,660 | 21,000 | 1,886.67 |
| 1985-03-04 | 5,730 | 5,830 | 5,720 | 5,720 | 18,000 | 1,906.67 |
| 1985-03-02 | 5,850 | 5,850 | 5,700 | 5,700 | 23,000 | 1,900 |
| 1985-03-01 | 5,900 | 5,910 | 5,810 | 5,910 | 31,000 | 1,970 |
| 1985-02-28 | 5,840 | 6,100 | 5,820 | 6,000 | 50,000 | 2,000 |
| 1985-02-27 | 6,100 | 6,100 | 5,990 | 5,990 | 12,000 | 1,996.67 |
| 1985-02-26 | 5,990 | 6,000 | 5,950 | 6,000 | 34,000 | 2,000 |
| 1985-02-25 | 6,010 | 6,010 | 5,850 | 5,920 | 49,000 | 1,973.33 |
| 1985-02-23 | 6,050 | 6,140 | 6,040 | 6,040 | 15,000 | 2,013.33 |
| 1985-02-22 | 6,240 | 6,250 | 6,100 | 6,100 | 19,000 | 2,033.33 |
| 1985-02-21 | 6,290 | 6,290 | 6,200 | 6,200 | 22,000 | 2,066.67 |
| 1985-02-20 | 6,320 | 6,330 | 6,300 | 6,300 | 25,000 | 2,100 |
| 1985-02-19 | 6,390 | 6,400 | 6,200 | 6,300 | 56,000 | 2,100 |
| 1985-02-18 | 6,400 | 6,400 | 6,400 | 6,400 | 14,000 | 2,133.33 |
| 1985-02-16 | 6,400 | 6,450 | 6,400 | 6,400 | 24,000 | 2,133.33 |
| 1985-02-15 | 6,590 | 6,740 | 6,450 | 6,570 | 240,000 | 2,190 |
| 1985-02-14 | 5,800 | 6,500 | 5,800 | 6,400 | 241,000 | 2,133.33 |
| 1985-02-13 | 5,600 | 5,700 | 5,560 | 5,700 | 60,000 | 1,900 |
| 1985-02-12 | 5,610 | 5,700 | 5,550 | 5,560 | 37,000 | 1,853.33 |
| 1985-02-08 | 5,650 | 5,700 | 5,600 | 5,600 | 33,000 | 1,866.67 |
| 1985-02-07 | 5,790 | 5,790 | 5,510 | 5,690 | 12,000 | 1,896.67 |
| 1985-02-06 | 5,500 | 5,800 | 5,400 | 5,800 | 33,000 | 1,933.33 |
| 1985-02-05 | 5,500 | 5,500 | 5,500 | 5,500 | 47,000 | 1,833.33 |
| 1985-02-04 | 5,830 | 5,900 | 5,800 | 5,900 | 45,000 | 1,966.67 |
| 1985-02-02 | 5,900 | 5,900 | 5,850 | 5,850 | 17,000 | 1,950 |
| 1985-02-01 | 5,900 | 6,000 | 5,800 | 5,900 | 46,000 | 1,966.67 |
| 1985-01-31 | 5,900 | 5,900 | 5,800 | 5,800 | 34,000 | 1,933.33 |
| 1985-01-30 | 6,000 | 6,000 | 5,900 | 5,900 | 42,000 | 1,966.67 |
| 1985-01-29 | 6,060 | 6,140 | 5,960 | 6,000 | 30,000 | 2,000 |
| 1985-01-28 | 6,020 | 6,200 | 6,020 | 6,060 | 18,000 | 2,020 |
| 1985-01-26 | 6,100 | 6,100 | 6,000 | 6,020 | 37,000 | 2,006.67 |
| 1985-01-25 | 6,150 | 6,200 | 6,110 | 6,110 | 44,000 | 2,036.67 |
| 1985-01-24 | 6,210 | 6,220 | 6,110 | 6,110 | 50,000 | 2,036.67 |
| 1985-01-23 | 6,340 | 6,340 | 6,200 | 6,210 | 31,000 | 2,070 |
| 1985-01-22 | 6,300 | 6,380 | 6,300 | 6,360 | 33,000 | 2,120 |
| 1985-01-21 | 6,310 | 6,310 | 6,010 | 6,100 | 34,000 | 2,033.33 |
| 1985-01-19 | 6,590 | 6,590 | 6,320 | 6,320 | 24,000 | 2,106.67 |
| 1985-01-18 | 6,700 | 6,710 | 6,600 | 6,690 | 41,000 | 2,230 |
| 1985-01-17 | 6,600 | 6,700 | 6,600 | 6,700 | 44,000 | 2,233.33 |
| 1985-01-16 | 6,500 | 6,650 | 6,500 | 6,650 | 37,000 | 2,216.67 |
| 1985-01-14 | 6,330 | 6,600 | 6,330 | 6,600 | 61,000 | 2,200 |
| 1985-01-11 | 6,400 | 6,450 | 6,300 | 6,400 | 60,000 | 2,133.33 |
| 1985-01-10 | 6,000 | 6,280 | 6,000 | 6,280 | 31,000 | 2,093.33 |
| 1985-01-09 | 5,900 | 5,990 | 5,810 | 5,990 | 51,000 | 1,996.67 |
| 1985-01-08 | 6,000 | 6,000 | 5,800 | 5,900 | 29,000 | 1,966.67 |
| 1985-01-07 | 6,000 | 6,100 | 6,000 | 6,000 | 45,000 | 2,000 |
| 1985-01-04 | 6,000 | 6,100 | 6,000 | 6,100 | 52,000 | 2,033.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
