8336 (株)武蔵野銀行 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 | 3,961 | 4,212 | 3,961 | 4,212 | 1,496 | 3,284.18 |
| 1985-12-27 | 3,911 | 3,941 | 3,911 | 3,941 | 299 | 3,072.88 |
| 1985-12-26 | 3,951 | 3,951 | 3,911 | 3,911 | 1,595 | 3,049.49 |
| 1985-12-25 | 3,911 | 3,961 | 3,911 | 3,961 | 2,593 | 3,088.47 |
| 1985-12-24 | 3,961 | 3,961 | 3,961 | 3,961 | 1,595 | 3,088.47 |
| 1985-12-21 | 3,961 | 3,961 | 3,961 | 3,961 | 1,197 | 3,088.47 |
| 1985-12-20 | 4,011 | 4,011 | 3,961 | 4,011 | 1,795 | 3,127.46 |
| 1985-12-19 | 3,961 | 3,961 | 3,961 | 3,961 | 1,595 | 3,088.47 |
| 1985-12-18 | 4,011 | 4,011 | 4,011 | 4,011 | 2,991 | 3,127.46 |
| 1985-12-17 | 4,011 | 4,011 | 4,011 | 4,011 | 199 | 3,127.46 |
| 1985-12-16 | 3,961 | 4,011 | 3,951 | 4,011 | 399 | 3,127.46 |
| 1985-12-13 | 4,011 | 4,011 | 4,011 | 4,011 | 21,239 | 3,127.46 |
| 1985-12-12 | 3,961 | 4,011 | 3,961 | 4,011 | 399 | 3,127.46 |
| 1985-12-11 | 3,961 | 4,011 | 3,961 | 4,011 | 299 | 3,127.46 |
| 1985-12-10 | 3,961 | 4,011 | 3,961 | 4,011 | 997 | 3,127.46 |
| 1985-12-09 | 3,961 | 4,011 | 3,961 | 4,011 | 3,191 | 3,127.46 |
| 1985-12-06 | 3,981 | 4,011 | 3,981 | 4,011 | 2,593 | 3,127.46 |
| 1985-12-04 | 3,911 | 4,011 | 3,901 | 4,011 | 2,792 | 3,127.46 |
| 1985-12-03 | 3,861 | 3,911 | 3,861 | 3,911 | 698 | 3,049.49 |
| 1985-11-30 | 3,961 | 3,961 | 3,951 | 3,961 | 698 | 3,088.47 |
| 1985-11-29 | 4,011 | 4,011 | 4,011 | 4,011 | 399 | 3,127.46 |
| 1985-11-28 | 4,062 | 4,062 | 4,062 | 4,062 | 997 | 3,167.23 |
| 1985-11-27 | 4,062 | 4,062 | 4,052 | 4,062 | 1,795 | 3,167.23 |
| 1985-11-26 | 4,062 | 4,062 | 4,062 | 4,062 | 399 | 3,167.23 |
| 1985-11-25 | 4,062 | 4,112 | 4,062 | 4,112 | 1,396 | 3,206.21 |
| 1985-11-22 | 4,102 | 4,112 | 4,102 | 4,112 | 2,991 | 3,206.21 |
| 1985-11-21 | 4,102 | 4,112 | 4,092 | 4,112 | 6,581 | 3,206.21 |
| 1985-11-20 | 4,102 | 4,102 | 4,102 | 4,102 | 2,293 | 3,198.42 |
| 1985-11-19 | 4,102 | 4,112 | 4,102 | 4,112 | 2,593 | 3,206.21 |
| 1985-11-18 | 4,011 | 4,112 | 4,011 | 4,112 | 4,687 | 3,206.21 |
| 1985-11-15 | 4,062 | 4,112 | 4,062 | 4,112 | 1,496 | 3,206.21 |
| 1985-11-14 | 4,102 | 4,112 | 4,102 | 4,112 | 1,197 | 3,206.21 |
| 1985-11-13 | 4,112 | 4,122 | 4,092 | 4,112 | 4,687 | 3,206.21 |
| 1985-11-11 | 4,142 | 4,142 | 4,142 | 4,142 | 100 | 3,229.60 |
| 1985-11-08 | 4,142 | 4,142 | 4,142 | 4,142 | 5,883 | 3,229.60 |
| 1985-11-05 | 4,292 | 4,292 | 4,292 | 4,292 | 3,490 | 3,346.56 |
| 1985-11-02 | 4,292 | 4,292 | 4,292 | 4,292 | 598 | 3,346.56 |
| 1985-11-01 | 4,292 | 4,292 | 4,292 | 4,292 | 499 | 3,346.56 |
| 1985-10-30 | 4,292 | 4,292 | 4,292 | 4,292 | 100 | 3,346.56 |
| 1985-10-28 | 4,292 | 4,302 | 4,292 | 4,292 | 1,595 | 3,346.56 |
| 1985-10-26 | 4,292 | 4,302 | 4,292 | 4,292 | 1,496 | 3,346.56 |
| 1985-10-25 | 4,292 | 4,302 | 4,292 | 4,302 | 1,994 | 3,354.36 |
| 1985-10-24 | 4,292 | 4,302 | 4,292 | 4,302 | 5,983 | 3,354.36 |
| 1985-10-23 | 4,302 | 4,302 | 4,292 | 4,292 | 1,396 | 3,346.56 |
| 1985-10-22 | 4,302 | 4,302 | 4,292 | 4,292 | 1,197 | 3,346.56 |
| 1985-10-21 | 4,302 | 4,302 | 4,302 | 4,302 | 1,296 | 3,354.36 |
| 1985-10-19 | 4,302 | 4,302 | 4,302 | 4,302 | 1,595 | 3,354.36 |
| 1985-10-18 | 4,302 | 4,312 | 4,302 | 4,302 | 6,083 | 3,354.36 |
| 1985-10-17 | 4,302 | 4,312 | 4,302 | 4,302 | 1,994 | 3,354.36 |
| 1985-10-16 | 4,302 | 4,302 | 4,302 | 4,302 | 997 | 3,354.36 |
| 1985-10-15 | 4,312 | 4,312 | 4,312 | 4,312 | 1,197 | 3,362.16 |
| 1985-10-11 | 4,292 | 4,292 | 4,292 | 4,292 | 598 | 3,346.56 |
| 1985-10-09 | 4,312 | 4,312 | 4,292 | 4,292 | 3,091 | 3,346.56 |
| 1985-10-08 | 4,272 | 4,312 | 4,272 | 4,312 | 19,444 | 3,362.16 |
| 1985-10-07 | 4,282 | 4,282 | 4,282 | 4,282 | 598 | 3,338.77 |
| 1985-10-05 | 4,282 | 4,282 | 4,282 | 4,282 | 299 | 3,338.77 |
| 1985-10-04 | 4,272 | 4,312 | 4,272 | 4,312 | 1,396 | 3,362.16 |
| 1985-10-03 | 4,282 | 4,282 | 4,282 | 4,282 | 2,792 | 3,338.77 |
| 1985-10-02 | 4,272 | 4,282 | 4,272 | 4,282 | 5,285 | 3,338.77 |
| 1985-10-01 | 4,282 | 4,312 | 4,202 | 4,202 | 9,274 | 3,276.39 |
| 1985-09-30 | 4,282 | 4,282 | 4,282 | 4,282 | 299 | 3,338.77 |
| 1985-09-27 | 4,282 | 4,282 | 4,282 | 4,282 | 100 | 3,338.77 |
| 1985-09-26 | 4,262 | 4,282 | 4,262 | 4,282 | 698 | 3,338.77 |
| 1985-09-25 | 4,362 | 4,362 | 4,282 | 4,282 | 299 | 3,338.77 |
| 1985-09-24 | 4,312 | 4,312 | 4,312 | 4,312 | 199 | 3,362.16 |
| 1985-09-21 | 4,292 | 4,372 | 4,292 | 4,372 | 2,094 | 3,408.94 |
| 1985-09-20 | 4,312 | 4,322 | 4,312 | 4,322 | 598 | 3,369.95 |
| 1985-09-19 | 4,232 | 4,302 | 4,232 | 4,302 | 3,689 | 3,354.36 |
| 1985-09-18 | 4,302 | 4,302 | 4,202 | 4,202 | 2,194 | 3,276.39 |
| 1985-09-17 | 4,272 | 4,312 | 4,272 | 4,312 | 1,296 | 3,362.16 |
| 1985-09-12 | 4,272 | 4,272 | 4,272 | 4,272 | 100 | 3,330.97 |
| 1985-09-11 | 4,302 | 4,302 | 4,292 | 4,292 | 6,481 | 3,346.56 |
| 1985-09-10 | 4,342 | 4,342 | 4,302 | 4,302 | 11,667 | 3,354.36 |
| 1985-09-09 | 4,393 | 4,403 | 4,362 | 4,362 | 7,878 | 3,401.14 |
| 1985-09-06 | 4,403 | 4,403 | 4,403 | 4,403 | 100 | 3,433.11 |
| 1985-09-05 | 4,413 | 4,413 | 4,413 | 4,413 | 1,695 | 3,440.91 |
| 1985-09-04 | 4,413 | 4,413 | 4,413 | 4,413 | 299 | 3,440.91 |
| 1985-09-03 | 4,352 | 4,352 | 4,352 | 4,352 | 897 | 3,393.35 |
| 1985-09-02 | 4,302 | 4,302 | 4,302 | 4,302 | 798 | 3,354.36 |
| 1985-08-29 | 4,413 | 4,413 | 4,403 | 4,403 | 897 | 3,433.11 |
| 1985-08-28 | 4,403 | 4,403 | 4,403 | 4,403 | 100 | 3,433.11 |
| 1985-08-27 | 4,403 | 4,403 | 4,403 | 4,403 | 100 | 3,433.11 |
| 1985-08-26 | 4,413 | 4,413 | 4,403 | 4,403 | 598 | 3,433.11 |
| 1985-08-24 | 4,403 | 4,403 | 4,403 | 4,403 | 1,496 | 3,433.11 |
| 1985-08-23 | 4,403 | 4,403 | 4,403 | 4,403 | 199 | 3,433.11 |
| 1985-08-21 | 4,403 | 4,403 | 4,403 | 4,403 | 997 | 3,433.11 |
| 1985-08-20 | 4,413 | 4,413 | 4,413 | 4,413 | 1,895 | 3,440.91 |
| 1985-08-19 | 4,453 | 4,453 | 4,453 | 4,453 | 399 | 3,472.10 |
| 1985-08-16 | 4,453 | 4,453 | 4,453 | 4,453 | 299 | 3,472.10 |
| 1985-08-15 | 4,453 | 4,453 | 4,453 | 4,453 | 3,989 | 3,472.10 |
| 1985-08-14 | 4,453 | 4,453 | 4,453 | 4,453 | 897 | 3,472.10 |
| 1985-08-13 | 4,453 | 4,453 | 4,453 | 4,453 | 1,595 | 3,472.10 |
| 1985-08-12 | 4,453 | 4,453 | 4,453 | 4,453 | 897 | 3,472.10 |
| 1985-08-09 | 4,513 | 4,513 | 4,513 | 4,513 | 199 | 3,518.88 |
| 1985-08-08 | 4,563 | 4,563 | 4,563 | 4,563 | 299 | 3,557.87 |
| 1985-08-07 | 4,563 | 4,563 | 4,563 | 4,563 | 598 | 3,557.87 |
| 1985-08-06 | 4,563 | 4,563 | 4,563 | 4,563 | 199 | 3,557.87 |
| 1985-08-05 | 4,563 | 4,563 | 4,563 | 4,563 | 299 | 3,557.87 |
| 1985-08-02 | 4,563 | 4,563 | 4,563 | 4,563 | 100 | 3,557.87 |
| 1985-08-01 | 4,613 | 4,613 | 4,613 | 4,613 | 6,182 | 3,596.85 |
| 1985-07-31 | 4,613 | 4,613 | 4,613 | 4,613 | 1,595 | 3,596.85 |
| 1985-07-30 | 4,713 | 4,713 | 4,713 | 4,713 | 1,197 | 3,674.83 |
| 1985-07-29 | 4,613 | 4,613 | 4,563 | 4,613 | 1,496 | 3,596.85 |
| 1985-07-27 | 4,563 | 4,563 | 4,563 | 4,563 | 299 | 3,557.87 |
| 1985-07-26 | 5,019 | 5,220 | 5,019 | 5,220 | 6,077 | 3,542.34 |
| 1985-07-25 | 5,019 | 5,059 | 5,019 | 5,059 | 1,395 | 3,433.08 |
| 1985-07-24 | 5,019 | 5,019 | 5,019 | 5,019 | 9,564 | 3,405.94 |
| 1985-07-23 | 5,019 | 5,029 | 5,019 | 5,019 | 2,889 | 3,405.94 |
| 1985-07-22 | 5,019 | 5,059 | 5,019 | 5,059 | 4,085 | 3,433.08 |
| 1985-07-20 | 5,019 | 5,019 | 5,019 | 5,019 | 2,789 | 3,405.94 |
| 1985-07-19 | 5,019 | 5,019 | 5,019 | 5,019 | 3,387 | 3,405.94 |
| 1985-07-18 | 5,019 | 5,019 | 5,019 | 5,019 | 1,096 | 3,405.94 |
| 1985-07-17 | 5,019 | 5,019 | 5,019 | 5,019 | 299 | 3,405.94 |
| 1985-07-16 | 5,019 | 5,119 | 5,019 | 5,119 | 4,184 | 3,473.80 |
| 1985-07-15 | 5,019 | 5,019 | 5,019 | 5,019 | 897 | 3,405.94 |
| 1985-07-12 | 5,220 | 5,320 | 5,220 | 5,220 | 4,682 | 3,542.34 |
| 1985-07-11 | 5,029 | 5,230 | 5,019 | 5,230 | 9,763 | 3,549.12 |
| 1985-07-10 | 5,019 | 5,019 | 5,019 | 5,019 | 5,180 | 3,405.94 |
| 1985-07-09 | 4,768 | 4,828 | 4,768 | 4,818 | 3,487 | 3,269.54 |
| 1985-07-08 | 4,728 | 4,748 | 4,718 | 4,748 | 1,694 | 3,222.03 |
| 1985-07-06 | 4,718 | 4,718 | 4,718 | 4,718 | 897 | 3,201.67 |
| 1985-07-05 | 4,577 | 4,577 | 4,577 | 4,577 | 199 | 3,105.99 |
| 1985-07-04 | 4,567 | 4,577 | 4,567 | 4,577 | 7,372 | 3,105.99 |
| 1985-07-03 | 4,617 | 4,617 | 4,567 | 4,567 | 2,391 | 3,099.20 |
| 1985-07-02 | 4,567 | 4,567 | 4,567 | 4,567 | 3,288 | 3,099.20 |
| 1985-07-01 | 4,577 | 4,577 | 4,567 | 4,567 | 2,690 | 3,099.20 |
| 1985-06-29 | 4,567 | 4,567 | 4,567 | 4,567 | 299 | 3,099.20 |
| 1985-06-28 | 4,567 | 4,567 | 4,567 | 4,567 | 3,288 | 3,099.20 |
| 1985-06-27 | 4,617 | 4,617 | 4,567 | 4,567 | 6,077 | 3,099.20 |
| 1985-06-26 | 4,567 | 4,617 | 4,527 | 4,617 | 6,376 | 3,133.13 |
| 1985-06-25 | 4,527 | 4,537 | 4,527 | 4,527 | 4,682 | 3,072.06 |
| 1985-06-24 | 4,467 | 4,617 | 4,467 | 4,617 | 25,205 | 3,133.13 |
| 1985-06-22 | 4,467 | 4,467 | 4,427 | 4,427 | 398 | 3,004.20 |
| 1985-06-21 | 4,427 | 4,427 | 4,427 | 4,427 | 1,694 | 3,004.20 |
| 1985-06-20 | 4,427 | 4,467 | 4,417 | 4,427 | 5,579 | 3,004.20 |
| 1985-06-19 | 4,417 | 4,417 | 4,417 | 4,417 | 2,889 | 2,997.41 |
| 1985-06-18 | 4,417 | 4,417 | 4,417 | 4,417 | 8,070 | 2,997.41 |
| 1985-06-17 | 4,366 | 4,417 | 4,356 | 4,417 | 2,092 | 2,997.41 |
| 1985-06-15 | 4,417 | 4,417 | 4,417 | 4,417 | 2,989 | 2,997.41 |
| 1985-06-14 | 4,316 | 4,417 | 4,266 | 4,417 | 3,786 | 2,997.41 |
| 1985-06-13 | 4,266 | 4,266 | 4,266 | 4,266 | 4,782 | 2,894.94 |
| 1985-06-12 | 4,166 | 4,266 | 4,166 | 4,166 | 6,376 | 2,827.08 |
| 1985-06-11 | 4,115 | 4,115 | 4,115 | 4,115 | 2,989 | 2,792.47 |
| 1985-06-10 | 4,125 | 4,125 | 4,115 | 4,115 | 697 | 2,792.47 |
| 1985-06-07 | 4,125 | 4,125 | 4,115 | 4,115 | 2,291 | 2,792.47 |
| 1985-06-06 | 4,115 | 4,115 | 4,015 | 4,115 | 2,192 | 2,792.47 |
| 1985-06-04 | 4,115 | 4,115 | 3,965 | 3,965 | 1,992 | 2,690.68 |
| 1985-06-03 | 4,115 | 4,115 | 4,065 | 4,065 | 2,690 | 2,758.54 |
| 1985-06-01 | 4,025 | 4,035 | 4,025 | 4,025 | 1,594 | 2,731.40 |
| 1985-05-31 | 3,985 | 3,985 | 3,985 | 3,985 | 3,088 | 2,704.25 |
| 1985-05-30 | 3,784 | 3,784 | 3,784 | 3,784 | 797 | 2,567.85 |
| 1985-05-29 | 3,784 | 3,784 | 3,784 | 3,784 | 100 | 2,567.85 |
| 1985-05-28 | 3,714 | 3,714 | 3,714 | 3,714 | 996 | 2,520.35 |
| 1985-05-27 | 3,784 | 3,784 | 3,784 | 3,784 | 1,494 | 2,567.85 |
| 1985-05-25 | 3,905 | 3,905 | 3,905 | 3,905 | 996 | 2,649.97 |
| 1985-05-24 | 3,915 | 3,915 | 3,915 | 3,915 | 2,391 | 2,656.75 |
| 1985-05-23 | 3,915 | 3,915 | 3,915 | 3,915 | 2,192 | 2,656.75 |
| 1985-05-20 | 3,784 | 3,784 | 3,774 | 3,774 | 398 | 2,561.07 |
| 1985-05-17 | 3,774 | 3,774 | 3,774 | 3,774 | 2,192 | 2,561.07 |
| 1985-05-16 | 3,784 | 3,784 | 3,774 | 3,774 | 1,395 | 2,561.07 |
| 1985-05-15 | 3,784 | 3,784 | 3,784 | 3,784 | 398 | 2,567.85 |
| 1985-05-14 | 3,784 | 3,784 | 3,774 | 3,774 | 1,992 | 2,561.07 |
| 1985-05-13 | 3,774 | 3,774 | 3,774 | 3,774 | 398 | 2,561.07 |
| 1985-05-10 | 3,774 | 3,774 | 3,774 | 3,774 | 100 | 2,561.07 |
| 1985-05-09 | 3,774 | 3,774 | 3,774 | 3,774 | 398 | 2,561.07 |
| 1985-05-08 | 3,774 | 3,784 | 3,774 | 3,784 | 797 | 2,567.85 |
| 1985-05-07 | 3,784 | 3,784 | 3,774 | 3,774 | 1,096 | 2,561.07 |
| 1985-05-04 | 3,774 | 3,774 | 3,774 | 3,774 | 498 | 2,561.07 |
| 1985-05-02 | 3,774 | 3,774 | 3,774 | 3,774 | 598 | 2,561.07 |
| 1985-05-01 | 3,794 | 3,794 | 3,784 | 3,784 | 797 | 2,567.85 |
| 1985-04-26 | 3,804 | 3,804 | 3,804 | 3,804 | 100 | 2,581.43 |
| 1985-04-24 | 3,794 | 3,794 | 3,794 | 3,794 | 398 | 2,574.64 |
| 1985-04-23 | 3,794 | 3,794 | 3,784 | 3,784 | 797 | 2,567.85 |
| 1985-04-19 | 3,784 | 3,784 | 3,784 | 3,784 | 100 | 2,567.85 |
| 1985-04-18 | 3,784 | 3,784 | 3,784 | 3,784 | 299 | 2,567.85 |
| 1985-04-17 | 3,774 | 3,774 | 3,774 | 3,774 | 299 | 2,561.07 |
| 1985-04-16 | 3,774 | 3,784 | 3,774 | 3,784 | 199 | 2,567.85 |
| 1985-04-15 | 3,774 | 3,774 | 3,774 | 3,774 | 598 | 2,561.07 |
| 1985-04-12 | 3,774 | 3,774 | 3,774 | 3,774 | 996 | 2,561.07 |
| 1985-04-11 | 3,774 | 3,774 | 3,774 | 3,774 | 697 | 2,561.07 |
| 1985-04-10 | 3,774 | 3,774 | 3,624 | 3,664 | 2,391 | 2,486.42 |
| 1985-04-09 | 3,774 | 3,774 | 3,774 | 3,774 | 697 | 2,561.07 |
| 1985-04-03 | 4,125 | 4,125 | 4,125 | 4,125 | 1,494 | 2,799.26 |
| 1985-04-01 | 4,226 | 4,226 | 4,226 | 4,226 | 1,096 | 2,867.80 |
| 1985-03-30 | 4,266 | 4,266 | 4,226 | 4,226 | 2,092 | 2,867.80 |
| 1985-03-29 | 4,226 | 4,266 | 4,226 | 4,266 | 1,096 | 2,894.94 |
| 1985-03-28 | 4,226 | 4,276 | 4,226 | 4,276 | 2,391 | 2,901.73 |
| 1985-03-27 | 4,276 | 4,276 | 4,276 | 4,276 | 498 | 2,901.73 |
| 1985-03-26 | 4,296 | 4,296 | 4,296 | 4,296 | 199 | 2,915.30 |
| 1985-03-25 | 4,296 | 4,296 | 4,296 | 4,296 | 2,291 | 2,915.30 |
| 1985-03-23 | 4,316 | 4,316 | 4,316 | 4,316 | 1,694 | 2,928.87 |
| 1985-03-22 | 4,407 | 4,407 | 4,407 | 4,407 | 1,992 | 2,990.63 |
| 1985-03-20 | 4,407 | 4,407 | 4,397 | 4,397 | 299 | 2,983.84 |
| 1985-03-19 | 4,296 | 4,417 | 4,296 | 4,417 | 9,962 | 2,997.41 |
| 1985-03-18 | 4,306 | 4,306 | 4,306 | 4,306 | 199 | 2,922.09 |
| 1985-03-15 | 4,316 | 4,316 | 4,316 | 4,316 | 1,992 | 2,928.87 |
| 1985-03-14 | 4,316 | 4,316 | 4,316 | 4,316 | 996 | 2,928.87 |
| 1985-03-13 | 4,316 | 4,316 | 4,316 | 4,316 | 7,073 | 2,928.87 |
| 1985-03-12 | 4,216 | 4,216 | 4,216 | 4,216 | 5,081 | 2,861.01 |
| 1985-03-11 | 4,115 | 4,115 | 4,115 | 4,115 | 5,280 | 2,792.47 |
| 1985-03-07 | 3,865 | 3,865 | 3,865 | 3,865 | 5,878 | 2,622.82 |
| 1985-03-06 | 3,865 | 3,865 | 3,814 | 3,814 | 5,778 | 2,588.21 |
| 1985-03-04 | 3,804 | 3,804 | 3,764 | 3,764 | 7,273 | 2,554.28 |
| 1985-03-02 | 3,754 | 3,754 | 3,754 | 3,754 | 4,981 | 2,547.50 |
| 1985-03-01 | 3,714 | 3,714 | 3,704 | 3,704 | 3,387 | 2,513.57 |
| 1985-02-28 | 3,664 | 3,664 | 3,664 | 3,664 | 3,387 | 2,486.42 |
| 1985-02-27 | 3,654 | 3,664 | 3,654 | 3,664 | 2,092 | 2,486.42 |
| 1985-02-26 | 3,563 | 3,614 | 3,563 | 3,614 | 797 | 2,452.49 |
| 1985-02-23 | 3,563 | 3,563 | 3,563 | 3,563 | 498 | 2,417.88 |
| 1985-02-21 | 3,614 | 3,634 | 3,614 | 3,634 | 2,789 | 2,466.06 |
| 1985-02-20 | 3,563 | 3,563 | 3,563 | 3,563 | 498 | 2,417.88 |
| 1985-02-19 | 3,563 | 3,563 | 3,563 | 3,563 | 299 | 2,417.88 |
| 1985-02-18 | 3,563 | 3,563 | 3,563 | 3,563 | 100 | 2,417.88 |
| 1985-02-16 | 3,573 | 3,573 | 3,573 | 3,573 | 100 | 2,424.67 |
| 1985-02-14 | 3,563 | 3,563 | 3,563 | 3,563 | 398 | 2,417.88 |
| 1985-02-13 | 3,614 | 3,614 | 3,614 | 3,614 | 100 | 2,452.49 |
| 1985-02-12 | 3,654 | 3,654 | 3,654 | 3,654 | 199 | 2,479.64 |
| 1985-02-08 | 3,654 | 3,654 | 3,654 | 3,654 | 697 | 2,479.64 |
| 1985-02-07 | 3,614 | 3,614 | 3,614 | 3,614 | 398 | 2,452.49 |
| 1985-02-06 | 3,644 | 3,644 | 3,614 | 3,614 | 1,295 | 2,452.49 |
| 1985-02-05 | 3,593 | 3,654 | 3,563 | 3,654 | 598 | 2,479.64 |
| 1985-02-02 | 3,614 | 3,614 | 3,614 | 3,614 | 100 | 2,452.49 |
| 1985-02-01 | 3,654 | 3,654 | 3,654 | 3,654 | 598 | 2,479.64 |
| 1985-01-31 | 3,614 | 3,664 | 3,614 | 3,664 | 2,989 | 2,486.42 |
| 1985-01-30 | 3,583 | 3,614 | 3,583 | 3,614 | 3,586 | 2,452.49 |
| 1985-01-29 | 3,583 | 3,614 | 3,583 | 3,614 | 2,291 | 2,452.49 |
| 1985-01-28 | 3,634 | 3,634 | 3,614 | 3,614 | 1,096 | 2,452.49 |
| 1985-01-26 | 3,614 | 3,644 | 3,614 | 3,644 | 498 | 2,472.85 |
| 1985-01-25 | 3,644 | 3,654 | 3,614 | 3,644 | 3,586 | 2,472.85 |
| 1985-01-23 | 3,654 | 3,654 | 3,654 | 3,654 | 100 | 2,479.64 |
| 1985-01-22 | 3,664 | 3,664 | 3,614 | 3,654 | 1,096 | 2,479.64 |
| 1985-01-19 | 3,664 | 3,664 | 3,614 | 3,664 | 996 | 2,486.42 |
| 1985-01-18 | 3,654 | 3,664 | 3,614 | 3,664 | 4,085 | 2,486.42 |
| 1985-01-17 | 3,714 | 3,714 | 3,614 | 3,664 | 5,679 | 2,486.42 |
| 1985-01-16 | 3,513 | 3,513 | 3,513 | 3,513 | 2,092 | 2,383.95 |
| 1985-01-14 | 3,373 | 3,413 | 3,373 | 3,413 | 2,590 | 2,316.09 |
| 1985-01-11 | 3,363 | 3,363 | 3,363 | 3,363 | 3,188 | 2,282.16 |
| 1985-01-09 | 3,112 | 3,112 | 3,112 | 3,112 | 996 | 2,111.83 |
| 1985-01-08 | 3,061 | 3,061 | 3,061 | 3,061 | 1,195 | 2,077.22 |
| 1985-01-07 | 3,011 | 3,011 | 3,011 | 3,011 | 498 | 2,043.29 |
| 1985-01-05 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 2,016.15 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
