8141 新光商事(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 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1985-12-26 | 1,770 | 1,770 | 1,720 | 1,740 | 19,000 | 870 |
| 1985-12-25 | 1,700 | 1,770 | 1,700 | 1,770 | 23,000 | 885 |
| 1985-12-24 | 1,670 | 1,710 | 1,660 | 1,710 | 19,000 | 855 |
| 1985-12-23 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 | 850 |
| 1985-12-20 | 1,790 | 1,790 | 1,790 | 1,790 | 9,000 | 895 |
| 1985-12-19 | 1,870 | 1,870 | 1,760 | 1,820 | 15,000 | 910 |
| 1985-12-18 | 1,840 | 1,930 | 1,840 | 1,900 | 38,000 | 950 |
| 1985-12-17 | 1,940 | 1,960 | 1,900 | 1,900 | 84,000 | 950 |
| 1985-12-16 | 1,970 | 2,000 | 1,940 | 1,960 | 81,000 | 980 |
| 1985-12-13 | 1,820 | 1,980 | 1,820 | 1,940 | 270,000 | 970 |
| 1985-12-12 | 1,730 | 1,850 | 1,730 | 1,820 | 182,000 | 910 |
| 1985-12-11 | 1,650 | 1,750 | 1,650 | 1,750 | 143,000 | 875 |
| 1985-12-10 | 1,570 | 1,620 | 1,560 | 1,620 | 44,000 | 810 |
| 1985-12-09 | 1,540 | 1,580 | 1,500 | 1,520 | 41,000 | 760 |
| 1985-12-07 | 1,580 | 1,580 | 1,550 | 1,560 | 39,000 | 780 |
| 1985-12-06 | 1,500 | 1,600 | 1,500 | 1,600 | 117,000 | 800 |
| 1985-12-05 | 1,410 | 1,490 | 1,410 | 1,490 | 67,000 | 745 |
| 1985-12-04 | 1,400 | 1,410 | 1,400 | 1,410 | 15,000 | 705 |
| 1985-12-03 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 700 |
| 1985-12-02 | 1,440 | 1,440 | 1,400 | 1,410 | 6,000 | 705 |
| 1985-11-30 | 1,410 | 1,440 | 1,400 | 1,400 | 12,000 | 700 |
| 1985-11-29 | 1,430 | 1,430 | 1,400 | 1,400 | 8,000 | 700 |
| 1985-11-28 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1985-11-27 | 1,470 | 1,470 | 1,400 | 1,400 | 30,000 | 700 |
| 1985-11-26 | 1,450 | 1,490 | 1,450 | 1,480 | 35,000 | 740 |
| 1985-11-25 | 1,520 | 1,520 | 1,430 | 1,470 | 55,000 | 735 |
| 1985-11-22 | 1,450 | 1,500 | 1,440 | 1,490 | 170,000 | 745 |
| 1985-11-21 | 1,380 | 1,440 | 1,370 | 1,370 | 88,000 | 685 |
| 1985-11-20 | 1,250 | 1,300 | 1,250 | 1,300 | 57,000 | 650 |
| 1985-11-19 | 1,230 | 1,300 | 1,230 | 1,300 | 18,000 | 650 |
| 1985-11-18 | 1,200 | 1,230 | 1,200 | 1,220 | 19,000 | 610 |
| 1985-11-16 | 1,170 | 1,220 | 1,170 | 1,180 | 10,000 | 590 |
| 1985-11-15 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 | 580 |
| 1985-11-14 | 1,240 | 1,240 | 1,200 | 1,200 | 106,000 | 600 |
| 1985-11-13 | 1,210 | 1,240 | 1,190 | 1,240 | 21,000 | 620 |
| 1985-11-12 | 1,290 | 1,290 | 1,200 | 1,200 | 10,000 | 600 |
| 1985-11-11 | 1,270 | 1,300 | 1,270 | 1,300 | 10,000 | 650 |
| 1985-11-08 | 1,270 | 1,280 | 1,270 | 1,270 | 7,000 | 635 |
| 1985-11-07 | 1,290 | 1,300 | 1,270 | 1,270 | 7,000 | 635 |
| 1985-11-06 | 1,280 | 1,300 | 1,270 | 1,270 | 6,000 | 635 |
| 1985-11-05 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 645 |
| 1985-11-02 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 640 |
| 1985-11-01 | 1,390 | 1,390 | 1,280 | 1,300 | 28,000 | 650 |
| 1985-10-31 | 1,370 | 1,400 | 1,370 | 1,390 | 27,000 | 695 |
| 1985-10-30 | 1,350 | 1,390 | 1,320 | 1,380 | 36,000 | 690 |
| 1985-10-29 | 1,390 | 1,390 | 1,350 | 1,370 | 21,000 | 685 |
| 1985-10-28 | 1,370 | 1,400 | 1,370 | 1,400 | 11,000 | 700 |
| 1985-10-26 | 1,340 | 1,340 | 1,300 | 1,310 | 51,000 | 655 |
| 1985-10-25 | 1,310 | 1,360 | 1,300 | 1,350 | 80,000 | 675 |
| 1985-10-24 | 1,230 | 1,290 | 1,220 | 1,290 | 30,000 | 645 |
| 1985-10-23 | 1,210 | 1,260 | 1,200 | 1,240 | 53,000 | 620 |
| 1985-10-22 | 1,160 | 1,190 | 1,150 | 1,190 | 316,000 | 595 |
| 1985-10-21 | 1,160 | 1,160 | 1,130 | 1,160 | 6,000 | 580 |
| 1985-10-18 | 1,180 | 1,190 | 1,180 | 1,180 | 9,000 | 590 |
| 1985-10-17 | 1,150 | 1,200 | 1,150 | 1,180 | 20,000 | 590 |
| 1985-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1985-10-15 | 1,110 | 1,150 | 1,110 | 1,140 | 6,000 | 570 |
| 1985-10-14 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 555 |
| 1985-10-11 | 1,150 | 1,160 | 1,140 | 1,150 | 20,000 | 575 |
| 1985-10-09 | 1,060 | 1,150 | 1,060 | 1,150 | 17,000 | 575 |
| 1985-10-08 | 1,060 | 1,060 | 1,040 | 1,050 | 5,000 | 525 |
| 1985-10-07 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 520 |
| 1985-10-04 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 | 510 |
| 1985-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1985-10-02 | 1,010 | 1,030 | 1,010 | 1,010 | 7,000 | 505 |
| 1985-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 500 |
| 1985-09-30 | 1,010 | 1,020 | 1,010 | 1,010 | 6,000 | 505 |
| 1985-09-28 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 500 |
| 1985-09-27 | 1,010 | 1,020 | 1,000 | 1,000 | 120,000 | 500 |
| 1985-09-26 | 1,000 | 1,020 | 1,000 | 1,000 | 25,000 | 500 |
| 1985-09-25 | 1,060 | 1,080 | 1,000 | 1,000 | 24,000 | 500 |
| 1985-09-24 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 | 540 |
| 1985-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 540 |
| 1985-09-20 | 1,080 | 1,100 | 1,080 | 1,080 | 7,000 | 540 |
| 1985-09-19 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1985-09-18 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 540 |
| 1985-09-17 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 550 |
| 1985-09-13 | 1,180 | 1,180 | 1,150 | 1,150 | 20,000 | 575 |
| 1985-09-12 | 1,170 | 1,200 | 1,160 | 1,180 | 30,000 | 590 |
| 1985-09-11 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 575 |
| 1985-09-10 | 1,100 | 1,110 | 1,100 | 1,100 | 40,000 | 550 |
| 1985-09-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 540 |
| 1985-09-07 | 1,090 | 1,100 | 1,080 | 1,080 | 11,000 | 540 |
| 1985-09-06 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 540 |
| 1985-09-05 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 | 540 |
| 1985-09-04 | 1,090 | 1,090 | 1,080 | 1,080 | 22,000 | 540 |
| 1985-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1985-09-02 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 545 |
| 1985-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1985-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1985-08-28 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 | 550 |
| 1985-08-24 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 560 |
| 1985-08-23 | 1,100 | 1,120 | 1,080 | 1,120 | 16,000 | 560 |
| 1985-08-22 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 | 555 |
| 1985-08-21 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 560 |
| 1985-08-20 | 1,150 | 1,150 | 1,100 | 1,100 | 16,000 | 550 |
| 1985-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1985-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1985-08-16 | 1,130 | 1,130 | 1,080 | 1,080 | 15,000 | 540 |
| 1985-08-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1985-08-14 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 575 |
| 1985-08-13 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 575 |
| 1985-08-12 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 600 |
| 1985-08-09 | 1,230 | 1,240 | 1,180 | 1,230 | 8,000 | 615 |
| 1985-08-08 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 615 |
| 1985-08-07 | 1,230 | 1,240 | 1,220 | 1,240 | 9,000 | 620 |
| 1985-08-06 | 1,200 | 1,240 | 1,200 | 1,240 | 22,000 | 620 |
| 1985-08-05 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 580 |
| 1985-08-03 | 1,190 | 1,190 | 1,130 | 1,130 | 4,000 | 565 |
| 1985-08-02 | 1,170 | 1,200 | 1,170 | 1,190 | 30,000 | 595 |
| 1985-08-01 | 1,080 | 1,190 | 1,080 | 1,180 | 30,000 | 590 |
| 1985-07-30 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 500 |
| 1985-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 500 |
| 1985-07-27 | 1,020 | 1,030 | 1,000 | 1,000 | 5,000 | 500 |
| 1985-07-25 | 1,050 | 1,050 | 1,000 | 1,040 | 20,000 | 520 |
| 1985-07-24 | 1,020 | 1,050 | 1,010 | 1,050 | 31,000 | 525 |
| 1985-07-23 | 1,080 | 1,090 | 979 | 979 | 29,000 | 489.50 |
| 1985-07-22 | 1,150 | 1,150 | 1,100 | 1,100 | 24,000 | 550 |
| 1985-07-20 | 1,130 | 1,150 | 1,110 | 1,150 | 10,000 | 575 |
| 1985-07-19 | 1,220 | 1,220 | 1,150 | 1,150 | 15,000 | 575 |
| 1985-07-18 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 620 |
| 1985-07-17 | 1,210 | 1,250 | 1,210 | 1,250 | 8,000 | 625 |
| 1985-07-16 | 1,200 | 1,200 | 1,190 | 1,190 | 15,000 | 595 |
| 1985-07-12 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 650 |
| 1985-07-10 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 | 670 |
| 1985-07-09 | 1,350 | 1,380 | 1,330 | 1,340 | 22,000 | 670 |
| 1985-07-08 | 1,450 | 1,450 | 1,380 | 1,380 | 31,000 | 690 |
| 1985-07-05 | 1,470 | 1,470 | 1,460 | 1,460 | 18,000 | 730 |
| 1985-07-04 | 1,490 | 1,490 | 1,450 | 1,470 | 35,000 | 735 |
| 1985-07-03 | 1,350 | 1,450 | 1,350 | 1,430 | 28,000 | 715 |
| 1985-07-02 | 1,340 | 1,390 | 1,340 | 1,340 | 28,000 | 670 |
| 1985-07-01 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 665 |
| 1985-06-29 | 1,340 | 1,340 | 1,330 | 1,330 | 14,000 | 665 |
| 1985-06-28 | 1,340 | 1,360 | 1,330 | 1,330 | 43,000 | 665 |
| 1985-06-27 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 675 |
| 1985-06-26 | 1,320 | 1,350 | 1,310 | 1,350 | 11,000 | 675 |
| 1985-06-25 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
| 1985-06-24 | 1,340 | 1,350 | 1,330 | 1,330 | 13,000 | 665 |
| 1985-06-22 | 1,300 | 1,340 | 1,300 | 1,340 | 13,000 | 670 |
| 1985-06-21 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 660 |
| 1985-06-20 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 655 |
| 1985-06-19 | 1,350 | 1,350 | 1,300 | 1,340 | 21,000 | 670 |
| 1985-06-18 | 1,380 | 1,380 | 1,350 | 1,360 | 20,000 | 680 |
| 1985-06-17 | 1,410 | 1,410 | 1,380 | 1,400 | 11,000 | 700 |
| 1985-06-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1985-06-14 | 1,400 | 1,420 | 1,400 | 1,410 | 9,000 | 705 |
| 1985-06-13 | 1,400 | 1,420 | 1,400 | 1,400 | 30,000 | 700 |
| 1985-06-12 | 1,420 | 1,450 | 1,420 | 1,450 | 14,000 | 725 |
| 1985-06-11 | 1,410 | 1,420 | 1,400 | 1,400 | 9,000 | 700 |
| 1985-06-10 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 695 |
| 1985-06-07 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 690 |
| 1985-06-06 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 700 |
| 1985-06-05 | 1,400 | 1,450 | 1,400 | 1,450 | 9,000 | 725 |
| 1985-06-04 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 690 |
| 1985-06-03 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 | 725 |
| 1985-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 1985-05-31 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 | 750 |
| 1985-05-30 | 1,560 | 1,570 | 1,550 | 1,550 | 9,000 | 775 |
| 1985-05-29 | 1,580 | 1,580 | 1,550 | 1,550 | 14,000 | 775 |
| 1985-05-28 | 1,610 | 1,650 | 1,580 | 1,580 | 7,000 | 790 |
| 1985-05-27 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 805 |
| 1985-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 800 |
| 1985-05-24 | 1,590 | 1,600 | 1,580 | 1,580 | 12,000 | 790 |
| 1985-05-23 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 790 |
| 1985-05-22 | 1,700 | 1,700 | 1,580 | 1,590 | 19,000 | 795 |
| 1985-05-21 | 1,790 | 1,790 | 1,710 | 1,710 | 14,000 | 855 |
| 1985-05-20 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 | 895 |
| 1985-05-18 | 1,790 | 1,800 | 1,790 | 1,790 | 5,000 | 895 |
| 1985-05-17 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 900 |
| 1985-05-16 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 910 |
| 1985-05-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1985-05-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1985-05-13 | 1,880 | 1,880 | 1,850 | 1,850 | 10,000 | 925 |
| 1985-05-10 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 940 |
| 1985-05-09 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 940 |
| 1985-05-07 | 1,890 | 1,890 | 1,880 | 1,880 | 4,000 | 940 |
| 1985-05-04 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 945 |
| 1985-05-02 | 1,880 | 1,890 | 1,880 | 1,880 | 7,000 | 940 |
| 1985-05-01 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 935 |
| 1985-04-30 | 1,910 | 1,910 | 1,850 | 1,860 | 20,000 | 930 |
| 1985-04-27 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1985-04-26 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 | 925 |
| 1985-04-25 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 915 |
| 1985-04-24 | 1,830 | 1,840 | 1,800 | 1,800 | 7,000 | 900 |
| 1985-04-22 | 1,850 | 1,850 | 1,800 | 1,850 | 12,000 | 925 |
| 1985-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 900 |
| 1985-04-19 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 925 |
| 1985-04-18 | 1,830 | 1,830 | 1,800 | 1,800 | 4,000 | 900 |
| 1985-04-17 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 915 |
| 1985-04-16 | 1,830 | 1,850 | 1,830 | 1,830 | 8,000 | 915 |
| 1985-04-15 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 925 |
| 1985-04-12 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 | 930 |
| 1985-04-11 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 930 |
| 1985-04-09 | 1,970 | 1,970 | 1,940 | 1,940 | 4,000 | 970 |
| 1985-04-06 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 1985-04-05 | 1,990 | 1,990 | 1,980 | 1,980 | 10,000 | 990 |
| 1985-04-04 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 995 |
| 1985-04-03 | 1,990 | 1,990 | 1,980 | 1,980 | 4,000 | 990 |
| 1985-04-02 | 1,990 | 1,990 | 1,980 | 1,980 | 2,000 | 990 |
| 1985-04-01 | 2,010 | 2,010 | 1,980 | 1,980 | 11,000 | 990 |
| 1985-03-30 | 2,050 | 2,090 | 1,980 | 1,980 | 17,000 | 990 |
| 1985-03-29 | 2,090 | 2,090 | 2,050 | 2,080 | 12,000 | 1,040 |
| 1985-03-28 | 2,100 | 2,100 | 2,070 | 2,100 | 9,000 | 1,050 |
| 1985-03-27 | 2,100 | 2,100 | 2,050 | 2,070 | 24,000 | 1,035 |
| 1985-03-26 | 2,100 | 2,100 | 2,090 | 2,100 | 22,000 | 1,050 |
| 1985-03-25 | 2,100 | 2,100 | 2,060 | 2,060 | 16,000 | 1,030 |
| 1985-03-23 | 2,070 | 2,090 | 2,070 | 2,090 | 7,000 | 1,045 |
| 1985-03-22 | 2,050 | 2,060 | 2,050 | 2,060 | 12,000 | 1,030 |
| 1985-03-20 | 2,020 | 2,050 | 2,020 | 2,040 | 19,000 | 1,020 |
| 1985-03-19 | 2,010 | 2,010 | 2,000 | 2,010 | 15,000 | 1,005 |
| 1985-03-18 | 2,010 | 2,030 | 2,010 | 2,010 | 11,000 | 1,005 |
| 1985-03-16 | 2,010 | 2,010 | 2,010 | 2,010 | 18,000 | 1,005 |
| 1985-03-15 | 2,010 | 2,020 | 2,010 | 2,020 | 7,000 | 1,010 |
| 1985-03-14 | 2,000 | 2,050 | 2,000 | 2,020 | 24,000 | 1,010 |
| 1985-03-13 | 2,010 | 2,020 | 2,010 | 2,010 | 19,000 | 1,005 |
| 1985-03-12 | 2,010 | 2,010 | 2,010 | 2,010 | 18,000 | 1,005 |
| 1985-03-11 | 2,000 | 2,010 | 2,000 | 2,010 | 15,000 | 1,005 |
| 1985-03-08 | 2,010 | 2,030 | 2,010 | 2,010 | 18,000 | 1,005 |
| 1985-03-07 | 2,010 | 2,040 | 2,010 | 2,010 | 12,000 | 1,005 |
| 1985-03-06 | 2,000 | 2,010 | 2,000 | 2,010 | 19,000 | 1,005 |
| 1985-03-05 | 2,010 | 2,010 | 2,010 | 2,010 | 19,000 | 1,005 |
| 1985-03-04 | 2,010 | 2,010 | 2,010 | 2,010 | 7,000 | 1,005 |
| 1985-03-02 | 2,000 | 2,010 | 2,000 | 2,000 | 15,000 | 1,000 |
| 1985-03-01 | 2,000 | 2,010 | 2,000 | 2,000 | 21,000 | 1,000 |
| 1985-02-28 | 2,010 | 2,020 | 2,010 | 2,010 | 31,000 | 1,005 |
| 1985-02-27 | 2,020 | 2,030 | 2,020 | 2,020 | 50,000 | 1,010 |
| 1985-02-26 | 2,010 | 2,040 | 2,010 | 2,030 | 59,000 | 1,015 |
| 1985-02-25 | 2,020 | 2,040 | 2,020 | 2,040 | 9,000 | 1,020 |
| 1985-02-23 | 2,020 | 2,020 | 2,010 | 2,010 | 4,000 | 1,005 |
| 1985-02-22 | 2,010 | 2,010 | 2,000 | 2,010 | 9,000 | 1,005 |
| 1985-02-21 | 1,990 | 2,020 | 1,990 | 2,000 | 20,000 | 1,000 |
| 1985-02-20 | 2,000 | 2,040 | 2,000 | 2,010 | 32,000 | 1,005 |
| 1985-02-19 | 2,070 | 2,070 | 1,990 | 1,990 | 27,000 | 995 |
| 1985-02-18 | 2,090 | 2,100 | 2,050 | 2,090 | 27,000 | 1,045 |
| 1985-02-16 | 2,080 | 2,090 | 2,080 | 2,090 | 6,000 | 1,045 |
| 1985-02-15 | 2,060 | 2,100 | 2,060 | 2,100 | 10,000 | 1,050 |
| 1985-02-14 | 2,050 | 2,060 | 2,050 | 2,060 | 4,000 | 1,030 |
| 1985-02-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1985-02-12 | 2,010 | 2,010 | 1,980 | 2,010 | 37,000 | 1,005 |
| 1985-02-08 | 2,060 | 2,060 | 1,980 | 1,980 | 97,000 | 990 |
| 1985-02-07 | 2,150 | 2,150 | 2,100 | 2,100 | 9,000 | 1,050 |
| 1985-02-06 | 2,230 | 2,230 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1985-02-05 | 2,170 | 2,170 | 2,080 | 2,130 | 57,000 | 1,065 |
| 1985-02-04 | 2,240 | 2,240 | 2,240 | 2,240 | 4,000 | 1,120 |
| 1985-02-02 | 2,190 | 2,230 | 2,190 | 2,230 | 5,000 | 1,115 |
| 1985-02-01 | 2,160 | 2,240 | 2,150 | 2,240 | 13,000 | 1,120 |
| 1985-01-31 | 2,110 | 2,200 | 2,110 | 2,150 | 194,000 | 1,075 |
| 1985-01-30 | 2,240 | 2,250 | 2,150 | 2,150 | 21,000 | 1,075 |
| 1985-01-29 | 2,100 | 2,250 | 2,100 | 2,250 | 39,000 | 1,125 |
| 1985-01-28 | 2,080 | 2,170 | 2,050 | 2,170 | 66,000 | 1,085 |
| 1985-01-26 | 2,130 | 2,130 | 2,080 | 2,080 | 37,000 | 1,040 |
| 1985-01-25 | 2,260 | 2,260 | 2,110 | 2,120 | 18,000 | 1,060 |
| 1985-01-24 | 2,400 | 2,400 | 2,300 | 2,300 | 11,000 | 1,150 |
| 1985-01-23 | 2,380 | 2,380 | 2,370 | 2,370 | 20,000 | 1,185 |
| 1985-01-22 | 2,380 | 2,430 | 2,370 | 2,380 | 43,000 | 1,190 |
| 1985-01-21 | 2,370 | 2,430 | 2,370 | 2,420 | 10,000 | 1,210 |
| 1985-01-19 | 2,460 | 2,470 | 2,430 | 2,430 | 43,000 | 1,215 |
| 1985-01-18 | 2,300 | 2,470 | 2,300 | 2,420 | 30,000 | 1,210 |
| 1985-01-17 | 2,210 | 2,300 | 2,210 | 2,300 | 34,000 | 1,150 |
| 1985-01-16 | 2,210 | 2,210 | 2,200 | 2,200 | 13,000 | 1,100 |
| 1985-01-14 | 2,210 | 2,210 | 2,190 | 2,200 | 11,000 | 1,100 |
| 1985-01-11 | 2,170 | 2,220 | 2,170 | 2,200 | 15,000 | 1,100 |
| 1985-01-10 | 2,200 | 2,210 | 2,170 | 2,200 | 15,000 | 1,100 |
| 1985-01-09 | 2,210 | 2,220 | 2,210 | 2,210 | 16,000 | 1,105 |
| 1985-01-08 | 2,210 | 2,210 | 2,200 | 2,210 | 23,000 | 1,105 |
| 1985-01-07 | 2,250 | 2,250 | 2,200 | 2,200 | 15,000 | 1,100 |
| 1985-01-05 | 2,300 | 2,300 | 2,220 | 2,250 | 11,000 | 1,125 |
| 1985-01-04 | 2,360 | 2,390 | 2,360 | 2,360 | 7,000 | 1,180 |
分割・併合履歴 ： [2019-09-27]1株→2株 [1984-10-27]1株→1.15株 [1984-04-25]1株→1.1株 [1983-10-27]1株→1.2株 [1983-03-08]1株→10株
