8174 日本瓦斯(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 | 501 | 502 | 501 | 502 | 11,000 | 159.37 |
| 1985-12-27 | 501 | 501 | 501 | 501 | 17,000 | 159.05 |
| 1985-12-26 | 511 | 511 | 498 | 499 | 13,000 | 158.41 |
| 1985-12-25 | 510 | 515 | 510 | 511 | 30,000 | 162.22 |
| 1985-12-24 | 535 | 537 | 512 | 512 | 21,000 | 162.54 |
| 1985-12-23 | 538 | 539 | 535 | 537 | 24,000 | 170.48 |
| 1985-12-21 | 536 | 540 | 525 | 540 | 29,000 | 171.43 |
| 1985-12-20 | 539 | 540 | 535 | 535 | 76,000 | 169.84 |
| 1985-12-19 | 545 | 545 | 538 | 538 | 75,000 | 170.79 |
| 1985-12-18 | 532 | 546 | 530 | 545 | 342,000 | 173.02 |
| 1985-12-17 | 531 | 531 | 520 | 520 | 60,000 | 165.08 |
| 1985-12-16 | 525 | 534 | 525 | 531 | 22,000 | 168.57 |
| 1985-12-13 | 530 | 534 | 525 | 534 | 224,000 | 169.52 |
| 1985-12-12 | 525 | 530 | 518 | 530 | 312,000 | 168.25 |
| 1985-12-11 | 519 | 520 | 512 | 519 | 155,000 | 164.76 |
| 1985-12-10 | 505 | 510 | 500 | 510 | 48,000 | 161.91 |
| 1985-12-09 | 507 | 507 | 501 | 505 | 26,000 | 160.32 |
| 1985-12-07 | 513 | 513 | 500 | 500 | 33,000 | 158.73 |
| 1985-12-06 | 510 | 520 | 510 | 510 | 203,000 | 161.91 |
| 1985-12-05 | 520 | 524 | 510 | 517 | 265,000 | 164.13 |
| 1985-12-04 | 501 | 520 | 499 | 520 | 292,000 | 165.08 |
| 1985-12-03 | 500 | 505 | 491 | 491 | 163,000 | 155.87 |
| 1985-12-02 | 490 | 500 | 490 | 497 | 111,000 | 157.78 |
| 1985-11-30 | 500 | 500 | 485 | 485 | 32,000 | 153.97 |
| 1985-11-29 | 499 | 510 | 495 | 500 | 106,000 | 158.73 |
| 1985-11-28 | 490 | 520 | 489 | 518 | 178,000 | 164.44 |
| 1985-11-27 | 485 | 494 | 485 | 485 | 174,000 | 153.97 |
| 1985-11-26 | 465 | 474 | 465 | 470 | 208,000 | 149.21 |
| 1985-11-25 | 465 | 465 | 465 | 465 | 1,000 | 147.62 |
| 1985-11-22 | 461 | 470 | 461 | 465 | 82,000 | 147.62 |
| 1985-11-21 | 468 | 468 | 457 | 465 | 17,000 | 147.62 |
| 1985-11-20 | 470 | 472 | 466 | 466 | 39,000 | 147.94 |
| 1985-11-19 | 460 | 474 | 460 | 472 | 102,000 | 149.84 |
| 1985-11-18 | 460 | 463 | 459 | 463 | 12,000 | 146.98 |
| 1985-11-16 | 450 | 455 | 450 | 455 | 32,000 | 144.44 |
| 1985-11-15 | 450 | 450 | 445 | 450 | 15,000 | 142.86 |
| 1985-11-14 | 450 | 454 | 449 | 449 | 27,000 | 142.54 |
| 1985-11-13 | 460 | 470 | 459 | 465 | 108,000 | 147.62 |
| 1985-11-12 | 454 | 454 | 450 | 450 | 18,000 | 142.86 |
| 1985-11-11 | 450 | 451 | 450 | 450 | 18,000 | 142.86 |
| 1985-11-08 | 453 | 465 | 450 | 450 | 33,000 | 142.86 |
| 1985-11-07 | 437 | 455 | 437 | 455 | 28,000 | 144.44 |
| 1985-11-06 | 436 | 439 | 436 | 436 | 11,000 | 138.41 |
| 1985-11-05 | 437 | 440 | 437 | 440 | 38,000 | 139.68 |
| 1985-11-02 | 431 | 435 | 430 | 432 | 16,000 | 137.14 |
| 1985-11-01 | 410 | 430 | 410 | 426 | 191,000 | 135.24 |
| 1985-10-31 | 411 | 420 | 410 | 410 | 159,000 | 130.16 |
| 1985-10-30 | 420 | 420 | 410 | 410 | 69,000 | 130.16 |
| 1985-10-29 | 420 | 429 | 418 | 429 | 49,000 | 136.19 |
| 1985-10-28 | 431 | 431 | 422 | 422 | 5,000 | 133.97 |
| 1985-10-26 | 431 | 432 | 429 | 432 | 16,000 | 137.14 |
| 1985-10-25 | 432 | 435 | 432 | 435 | 7,000 | 138.10 |
| 1985-10-24 | 440 | 440 | 440 | 440 | 15,000 | 139.68 |
| 1985-10-23 | 441 | 441 | 440 | 440 | 8,000 | 139.68 |
| 1985-10-22 | 440 | 441 | 439 | 441 | 27,000 | 140 |
| 1985-10-21 | 445 | 445 | 441 | 441 | 27,000 | 140 |
| 1985-10-19 | 445 | 445 | 445 | 445 | 5,000 | 141.27 |
| 1985-10-18 | 450 | 450 | 450 | 450 | 14,000 | 142.86 |
| 1985-10-17 | 450 | 450 | 441 | 441 | 2,000 | 140 |
| 1985-10-16 | 450 | 450 | 450 | 450 | 2,000 | 142.86 |
| 1985-10-15 | 453 | 453 | 441 | 441 | 25,000 | 140 |
| 1985-10-14 | 459 | 459 | 450 | 455 | 13,000 | 144.44 |
| 1985-10-11 | 455 | 459 | 455 | 459 | 8,000 | 145.71 |
| 1985-10-09 | 459 | 460 | 452 | 460 | 39,000 | 146.03 |
| 1985-10-08 | 456 | 460 | 455 | 460 | 25,000 | 146.03 |
| 1985-10-07 | 463 | 463 | 456 | 456 | 15,000 | 144.76 |
| 1985-10-05 | 462 | 465 | 460 | 460 | 18,000 | 146.03 |
| 1985-10-04 | 455 | 460 | 455 | 460 | 14,000 | 146.03 |
| 1985-10-02 | 451 | 452 | 451 | 452 | 4,000 | 143.49 |
| 1985-10-01 | 465 | 465 | 450 | 450 | 16,000 | 142.86 |
| 1985-09-30 | 465 | 465 | 465 | 465 | 2,000 | 147.62 |
| 1985-09-28 | 456 | 460 | 456 | 460 | 15,000 | 146.03 |
| 1985-09-27 | 470 | 470 | 450 | 450 | 23,000 | 142.86 |
| 1985-09-26 | 465 | 470 | 465 | 470 | 47,000 | 149.21 |
| 1985-09-25 | 459 | 470 | 451 | 470 | 46,000 | 149.21 |
| 1985-09-24 | 461 | 470 | 460 | 460 | 14,000 | 146.03 |
| 1985-09-21 | 469 | 469 | 460 | 462 | 14,000 | 146.67 |
| 1985-09-20 | 465 | 470 | 456 | 470 | 17,000 | 149.21 |
| 1985-09-19 | 455 | 461 | 455 | 461 | 218,000 | 146.35 |
| 1985-09-18 | 455 | 461 | 450 | 461 | 122,000 | 146.35 |
| 1985-09-17 | 461 | 461 | 461 | 461 | 21,000 | 146.35 |
| 1985-09-13 | 461 | 462 | 461 | 461 | 25,000 | 146.35 |
| 1985-09-12 | 456 | 475 | 456 | 461 | 192,000 | 146.35 |
| 1985-09-11 | 445 | 446 | 445 | 446 | 125,000 | 141.59 |
| 1985-09-10 | 439 | 440 | 439 | 440 | 20,000 | 139.68 |
| 1985-09-09 | 459 | 459 | 435 | 435 | 13,000 | 138.10 |
| 1985-09-07 | 435 | 455 | 435 | 454 | 31,000 | 144.13 |
| 1985-09-06 | 430 | 440 | 430 | 435 | 10,000 | 138.10 |
| 1985-09-05 | 431 | 435 | 431 | 435 | 13,000 | 138.10 |
| 1985-09-04 | 430 | 430 | 430 | 430 | 7,000 | 136.51 |
| 1985-09-03 | 431 | 435 | 431 | 435 | 4,000 | 138.10 |
| 1985-09-02 | 430 | 430 | 425 | 430 | 18,000 | 136.51 |
| 1985-08-31 | 425 | 425 | 423 | 425 | 22,000 | 134.92 |
| 1985-08-30 | 421 | 425 | 420 | 425 | 21,000 | 134.92 |
| 1985-08-29 | 421 | 421 | 421 | 421 | 4,000 | 133.65 |
| 1985-08-28 | 413 | 420 | 411 | 420 | 11,000 | 133.33 |
| 1985-08-27 | 419 | 420 | 411 | 418 | 16,000 | 132.70 |
| 1985-08-26 | 420 | 420 | 420 | 420 | 5,000 | 133.33 |
| 1985-08-24 | 415 | 420 | 411 | 420 | 11,000 | 133.33 |
| 1985-08-23 | 420 | 420 | 415 | 420 | 14,000 | 133.33 |
| 1985-08-22 | 420 | 420 | 420 | 420 | 8,000 | 133.33 |
| 1985-08-21 | 421 | 421 | 420 | 420 | 17,000 | 133.33 |
| 1985-08-20 | 421 | 421 | 421 | 421 | 5,000 | 133.65 |
| 1985-08-19 | 420 | 420 | 415 | 415 | 5,000 | 131.75 |
| 1985-08-17 | 420 | 420 | 415 | 420 | 6,000 | 133.33 |
| 1985-08-16 | 420 | 420 | 409 | 420 | 29,000 | 133.33 |
| 1985-08-15 | 420 | 420 | 420 | 420 | 10,000 | 133.33 |
| 1985-08-14 | 420 | 420 | 420 | 420 | 5,000 | 133.33 |
| 1985-08-13 | 420 | 420 | 419 | 419 | 15,000 | 133.02 |
| 1985-08-09 | 430 | 430 | 430 | 430 | 1,000 | 136.51 |
| 1985-08-08 | 430 | 430 | 425 | 425 | 5,000 | 134.92 |
| 1985-08-07 | 431 | 431 | 431 | 431 | 11,000 | 136.83 |
| 1985-08-06 | 432 | 432 | 432 | 432 | 1,000 | 137.14 |
| 1985-08-05 | 431 | 431 | 431 | 431 | 6,000 | 136.83 |
| 1985-08-03 | 430 | 431 | 430 | 430 | 12,000 | 136.51 |
| 1985-08-02 | 432 | 432 | 432 | 432 | 10,000 | 137.14 |
| 1985-08-01 | 431 | 432 | 431 | 432 | 3,000 | 137.14 |
| 1985-07-31 | 431 | 431 | 430 | 431 | 12,000 | 136.83 |
| 1985-07-30 | 430 | 431 | 430 | 431 | 5,000 | 136.83 |
| 1985-07-29 | 430 | 431 | 430 | 430 | 15,000 | 136.51 |
| 1985-07-27 | 431 | 431 | 431 | 431 | 7,000 | 136.83 |
| 1985-07-26 | 490 | 494 | 490 | 490 | 89,000 | 141.41 |
| 1985-07-25 | 494 | 495 | 490 | 495 | 34,000 | 142.86 |
| 1985-07-24 | 494 | 500 | 490 | 490 | 60,000 | 141.41 |
| 1985-07-23 | 504 | 504 | 498 | 500 | 26,000 | 144.30 |
| 1985-07-22 | 501 | 505 | 500 | 500 | 32,000 | 144.30 |
| 1985-07-20 | 502 | 502 | 495 | 495 | 23,000 | 142.86 |
| 1985-07-19 | 508 | 508 | 501 | 502 | 11,000 | 144.88 |
| 1985-07-18 | 501 | 504 | 500 | 500 | 29,000 | 144.30 |
| 1985-07-17 | 501 | 510 | 501 | 508 | 44,000 | 146.61 |
| 1985-07-16 | 492 | 500 | 492 | 500 | 34,000 | 144.30 |
| 1985-07-15 | 491 | 500 | 491 | 491 | 11,000 | 141.70 |
| 1985-07-12 | 490 | 500 | 490 | 490 | 85,000 | 141.41 |
| 1985-07-11 | 491 | 500 | 491 | 500 | 22,000 | 144.30 |
| 1985-07-10 | 495 | 500 | 495 | 500 | 14,000 | 144.30 |
| 1985-07-09 | 505 | 505 | 495 | 495 | 72,000 | 142.86 |
| 1985-07-08 | 498 | 500 | 491 | 500 | 175,000 | 144.30 |
| 1985-07-06 | 488 | 490 | 488 | 490 | 8,000 | 141.41 |
| 1985-07-05 | 490 | 490 | 485 | 487 | 67,000 | 140.55 |
| 1985-07-04 | 488 | 490 | 485 | 485 | 49,000 | 139.97 |
| 1985-07-03 | 498 | 498 | 486 | 486 | 33,000 | 140.26 |
| 1985-07-02 | 499 | 500 | 486 | 486 | 41,000 | 140.26 |
| 1985-07-01 | 500 | 500 | 490 | 499 | 27,000 | 144.01 |
| 1985-06-29 | 491 | 500 | 490 | 500 | 29,000 | 144.30 |
| 1985-06-28 | 497 | 497 | 487 | 487 | 19,000 | 140.55 |
| 1985-06-27 | 486 | 499 | 486 | 487 | 13,000 | 140.55 |
| 1985-06-26 | 480 | 480 | 480 | 480 | 30,000 | 138.53 |
| 1985-06-25 | 510 | 510 | 509 | 509 | 23,000 | 146.90 |
| 1985-06-24 | 490 | 490 | 480 | 480 | 11,000 | 138.53 |
| 1985-06-22 | 480 | 480 | 478 | 480 | 18,000 | 138.53 |
| 1985-06-21 | 495 | 495 | 480 | 480 | 11,000 | 138.53 |
| 1985-06-20 | 500 | 500 | 495 | 495 | 36,000 | 142.86 |
| 1985-06-19 | 510 | 514 | 495 | 509 | 53,000 | 146.90 |
| 1985-06-18 | 492 | 518 | 490 | 517 | 76,000 | 149.21 |
| 1985-06-17 | 495 | 495 | 495 | 495 | 29,000 | 142.86 |
| 1985-06-15 | 469 | 472 | 469 | 472 | 2,000 | 136.22 |
| 1985-06-14 | 466 | 466 | 466 | 466 | 10,000 | 134.49 |
| 1985-06-13 | 465 | 465 | 455 | 465 | 56,000 | 134.20 |
| 1985-06-12 | 465 | 466 | 465 | 466 | 12,000 | 134.49 |
| 1985-06-11 | 466 | 466 | 461 | 465 | 37,000 | 134.20 |
| 1985-06-10 | 485 | 485 | 470 | 470 | 82,000 | 135.64 |
| 1985-06-07 | 480 | 480 | 480 | 480 | 30,000 | 138.53 |
| 1985-06-06 | 498 | 498 | 491 | 497 | 11,000 | 143.43 |
| 1985-06-05 | 478 | 493 | 478 | 493 | 47,000 | 142.28 |
| 1985-06-04 | 482 | 482 | 475 | 475 | 35,000 | 137.09 |
| 1985-06-03 | 476 | 480 | 475 | 477 | 91,000 | 137.66 |
| 1985-06-01 | 480 | 490 | 475 | 480 | 68,000 | 138.53 |
| 1985-05-31 | 489 | 489 | 475 | 475 | 96,000 | 137.09 |
| 1985-05-30 | 500 | 500 | 490 | 490 | 11,000 | 141.41 |
| 1985-05-29 | 511 | 511 | 500 | 500 | 60,000 | 144.30 |
| 1985-05-28 | 519 | 519 | 500 | 510 | 19,000 | 147.19 |
| 1985-05-27 | 505 | 519 | 500 | 519 | 24,000 | 149.78 |
| 1985-05-25 | 500 | 510 | 500 | 500 | 37,000 | 144.30 |
| 1985-05-24 | 511 | 511 | 501 | 510 | 24,000 | 147.19 |
| 1985-05-23 | 524 | 529 | 500 | 524 | 110,000 | 151.23 |
| 1985-05-22 | 525 | 530 | 523 | 525 | 128,000 | 151.52 |
| 1985-05-21 | 538 | 540 | 520 | 529 | 552,000 | 152.67 |
| 1985-05-20 | 530 | 530 | 517 | 529 | 188,000 | 152.67 |
| 1985-05-18 | 530 | 530 | 519 | 525 | 159,000 | 151.52 |
| 1985-05-17 | 535 | 547 | 517 | 529 | 554,000 | 152.67 |
| 1985-05-16 | 513 | 535 | 511 | 530 | 762,000 | 152.96 |
| 1985-05-15 | 505 | 520 | 499 | 513 | 346,000 | 148.05 |
| 1985-05-14 | 510 | 525 | 500 | 507 | 728,000 | 146.32 |
| 1985-05-13 | 467 | 511 | 467 | 502 | 704,000 | 144.88 |
| 1985-05-10 | 450 | 464 | 450 | 457 | 72,000 | 131.89 |
| 1985-05-09 | 448 | 448 | 448 | 448 | 19,000 | 129.29 |
| 1985-05-08 | 444 | 448 | 444 | 448 | 4,000 | 129.29 |
| 1985-05-07 | 449 | 449 | 449 | 449 | 4,000 | 129.58 |
| 1985-05-04 | 440 | 440 | 440 | 440 | 8,000 | 126.98 |
| 1985-05-02 | 450 | 450 | 445 | 445 | 2,000 | 128.43 |
| 1985-04-27 | 441 | 460 | 441 | 460 | 13,000 | 132.76 |
| 1985-04-26 | 441 | 450 | 441 | 450 | 11,000 | 129.87 |
| 1985-04-25 | 440 | 440 | 440 | 440 | 14,000 | 126.98 |
| 1985-04-23 | 449 | 450 | 440 | 450 | 18,000 | 129.87 |
| 1985-04-20 | 436 | 450 | 436 | 450 | 10,000 | 129.87 |
| 1985-04-19 | 447 | 447 | 440 | 440 | 15,000 | 126.98 |
| 1985-04-18 | 449 | 450 | 435 | 450 | 38,000 | 129.87 |
| 1985-04-17 | 440 | 450 | 435 | 450 | 19,000 | 129.87 |
| 1985-04-16 | 450 | 450 | 440 | 440 | 12,000 | 126.98 |
| 1985-04-15 | 445 | 445 | 445 | 445 | 8,000 | 128.43 |
| 1985-04-12 | 445 | 450 | 445 | 450 | 12,000 | 129.87 |
| 1985-04-11 | 450 | 450 | 449 | 449 | 16,000 | 129.58 |
| 1985-04-10 | 450 | 453 | 450 | 451 | 56,000 | 130.16 |
| 1985-04-09 | 453 | 453 | 453 | 453 | 8,000 | 130.74 |
| 1985-04-08 | 450 | 453 | 448 | 453 | 8,000 | 130.74 |
| 1985-04-06 | 446 | 448 | 446 | 448 | 20,000 | 129.29 |
| 1985-04-05 | 445 | 445 | 444 | 445 | 100,000 | 128.43 |
| 1985-04-04 | 446 | 448 | 446 | 446 | 21,000 | 128.72 |
| 1985-04-03 | 448 | 450 | 447 | 447 | 14,000 | 129 |
| 1985-04-02 | 448 | 450 | 444 | 450 | 31,000 | 129.87 |
| 1985-04-01 | 448 | 450 | 445 | 450 | 17,000 | 129.87 |
| 1985-03-30 | 440 | 448 | 440 | 448 | 17,000 | 129.29 |
| 1985-03-29 | 434 | 440 | 431 | 440 | 35,000 | 126.98 |
| 1985-03-28 | 433 | 434 | 430 | 431 | 11,000 | 124.39 |
| 1985-03-27 | 434 | 435 | 434 | 435 | 6,000 | 125.54 |
| 1985-03-26 | 433 | 433 | 430 | 433 | 61,000 | 124.96 |
| 1985-03-25 | 437 | 437 | 433 | 433 | 7,000 | 124.96 |
| 1985-03-23 | 435 | 435 | 435 | 435 | 1,000 | 125.54 |
| 1985-03-20 | 437 | 437 | 430 | 430 | 8,000 | 124.10 |
| 1985-03-19 | 433 | 436 | 430 | 436 | 23,000 | 125.83 |
| 1985-03-18 | 432 | 436 | 429 | 436 | 28,000 | 125.83 |
| 1985-03-16 | 433 | 434 | 433 | 434 | 9,000 | 125.25 |
| 1985-03-15 | 434 | 434 | 434 | 434 | 15,000 | 125.25 |
| 1985-03-14 | 434 | 434 | 434 | 434 | 3,000 | 125.25 |
| 1985-03-13 | 433 | 435 | 433 | 435 | 6,000 | 125.54 |
| 1985-03-12 | 434 | 435 | 434 | 435 | 8,000 | 125.54 |
| 1985-03-11 | 430 | 433 | 430 | 433 | 86,000 | 124.96 |
| 1985-03-08 | 430 | 430 | 422 | 430 | 31,000 | 124.10 |
| 1985-03-07 | 430 | 430 | 430 | 430 | 4,000 | 124.10 |
| 1985-03-06 | 430 | 430 | 430 | 430 | 12,000 | 124.10 |
| 1985-03-05 | 423 | 423 | 422 | 422 | 8,000 | 121.79 |
| 1985-03-04 | 435 | 435 | 423 | 423 | 107,000 | 122.08 |
| 1985-03-02 | 425 | 430 | 425 | 430 | 18,000 | 124.10 |
| 1985-02-28 | 425 | 430 | 425 | 430 | 42,000 | 124.10 |
| 1985-02-27 | 433 | 433 | 428 | 431 | 15,000 | 124.39 |
| 1985-02-26 | 422 | 430 | 422 | 430 | 23,000 | 124.10 |
| 1985-02-25 | 426 | 426 | 426 | 426 | 8,000 | 122.94 |
| 1985-02-23 | 426 | 426 | 426 | 426 | 6,000 | 122.94 |
| 1985-02-22 | 424 | 426 | 424 | 426 | 13,000 | 122.94 |
| 1985-02-21 | 424 | 424 | 424 | 424 | 3,000 | 122.37 |
| 1985-02-20 | 430 | 430 | 429 | 429 | 7,000 | 123.81 |
| 1985-02-19 | 435 | 435 | 429 | 429 | 52,000 | 123.81 |
| 1985-02-18 | 430 | 435 | 430 | 435 | 59,000 | 125.54 |
| 1985-02-14 | 435 | 435 | 435 | 435 | 13,000 | 125.54 |
| 1985-02-12 | 440 | 440 | 440 | 440 | 1,000 | 126.98 |
| 1985-02-08 | 450 | 450 | 440 | 440 | 29,000 | 126.98 |
| 1985-02-07 | 451 | 451 | 451 | 451 | 4,000 | 130.16 |
| 1985-02-06 | 450 | 459 | 450 | 459 | 30,000 | 132.47 |
| 1985-02-05 | 451 | 456 | 450 | 450 | 11,000 | 129.87 |
| 1985-02-04 | 450 | 450 | 450 | 450 | 1,000 | 129.87 |
| 1985-02-02 | 450 | 450 | 450 | 450 | 3,000 | 129.87 |
| 1985-02-01 | 445 | 450 | 445 | 450 | 15,000 | 129.87 |
| 1985-01-31 | 450 | 450 | 450 | 450 | 25,000 | 129.87 |
| 1985-01-30 | 440 | 456 | 440 | 456 | 36,000 | 131.60 |
| 1985-01-29 | 445 | 445 | 445 | 445 | 8,000 | 128.43 |
| 1985-01-28 | 445 | 445 | 445 | 445 | 4,000 | 128.43 |
| 1985-01-26 | 450 | 450 | 450 | 450 | 30,000 | 129.87 |
| 1985-01-25 | 450 | 450 | 449 | 450 | 49,000 | 129.87 |
| 1985-01-24 | 450 | 450 | 445 | 450 | 52,000 | 129.87 |
| 1985-01-23 | 454 | 460 | 454 | 454 | 51,000 | 131.03 |
| 1985-01-22 | 454 | 455 | 454 | 454 | 6,000 | 131.03 |
| 1985-01-21 | 457 | 457 | 450 | 455 | 6,000 | 131.31 |
| 1985-01-19 | 460 | 460 | 450 | 460 | 25,000 | 132.76 |
| 1985-01-18 | 460 | 460 | 460 | 460 | 7,000 | 132.76 |
| 1985-01-16 | 463 | 463 | 460 | 460 | 3,000 | 132.76 |
| 1985-01-14 | 462 | 464 | 460 | 464 | 9,000 | 133.91 |
| 1985-01-11 | 450 | 457 | 450 | 457 | 18,000 | 131.89 |
| 1985-01-10 | 455 | 455 | 450 | 450 | 19,000 | 129.87 |
| 1985-01-09 | 450 | 451 | 450 | 450 | 19,000 | 129.87 |
| 1985-01-08 | 452 | 452 | 450 | 450 | 8,000 | 129.87 |
| 1985-01-07 | 451 | 452 | 451 | 452 | 5,000 | 130.45 |
| 1985-01-05 | 450 | 453 | 450 | 452 | 13,000 | 130.45 |
| 1985-01-04 | 451 | 451 | 450 | 450 | 2,000 | 129.87 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株
