8364 (株)清水銀行 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 | 5,609 | 5,609 | 5,609 | 5,609 | 100 | 4,981.35 |
| 1985-12-26 | 5,609 | 5,609 | 5,609 | 5,609 | 100 | 4,981.35 |
| 1985-12-25 | 5,609 | 5,609 | 5,609 | 5,609 | 698 | 4,981.35 |
| 1985-12-24 | 5,609 | 5,609 | 5,609 | 5,609 | 8,770 | 4,981.35 |
| 1985-12-23 | 5,609 | 5,609 | 5,609 | 5,609 | 498 | 4,981.35 |
| 1985-12-20 | 5,609 | 5,609 | 5,609 | 5,609 | 498 | 4,981.35 |
| 1985-12-19 | 5,609 | 5,609 | 5,609 | 5,609 | 498 | 4,981.35 |
| 1985-12-18 | 5,599 | 5,609 | 5,599 | 5,609 | 598 | 4,981.35 |
| 1985-12-17 | 5,609 | 5,609 | 5,599 | 5,609 | 1,196 | 4,981.35 |
| 1985-12-13 | 5,609 | 5,609 | 5,609 | 5,609 | 199 | 4,981.35 |
| 1985-12-12 | 5,609 | 5,609 | 5,609 | 5,609 | 399 | 4,981.35 |
| 1985-12-11 | 5,609 | 5,609 | 5,609 | 5,609 | 598 | 4,981.35 |
| 1985-12-09 | 5,609 | 5,609 | 5,609 | 5,609 | 1,096 | 4,981.35 |
| 1985-12-06 | 5,609 | 5,609 | 5,599 | 5,609 | 1,694 | 4,981.35 |
| 1985-12-05 | 5,609 | 5,609 | 5,609 | 5,609 | 897 | 4,981.35 |
| 1985-12-03 | 5,609 | 5,609 | 5,609 | 5,609 | 997 | 4,981.35 |
| 1985-12-02 | 5,609 | 5,609 | 5,609 | 5,609 | 1,993 | 4,981.35 |
| 1985-11-28 | 5,609 | 5,609 | 5,599 | 5,609 | 1,794 | 4,981.35 |
| 1985-11-27 | 5,609 | 5,609 | 5,609 | 5,609 | 5,083 | 4,981.35 |
| 1985-11-26 | 5,609 | 5,609 | 5,609 | 5,609 | 299 | 4,981.35 |
| 1985-11-25 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 | 4,981.35 |
| 1985-11-22 | 5,609 | 5,609 | 5,609 | 5,609 | 399 | 4,981.35 |
| 1985-11-21 | 5,609 | 5,609 | 5,609 | 5,609 | 498 | 4,981.35 |
| 1985-11-20 | 5,609 | 5,609 | 5,609 | 5,609 | 1,495 | 4,981.35 |
| 1985-11-18 | 5,609 | 5,609 | 5,609 | 5,609 | 598 | 4,981.35 |
| 1985-11-15 | 5,609 | 5,609 | 5,609 | 5,609 | 2,990 | 4,981.35 |
| 1985-11-14 | 5,609 | 5,609 | 5,609 | 5,609 | 2,292 | 4,981.35 |
| 1985-11-13 | 5,609 | 5,609 | 5,609 | 5,609 | 3,687 | 4,981.35 |
| 1985-11-11 | 5,609 | 5,609 | 5,609 | 5,609 | 2,591 | 4,981.35 |
| 1985-11-08 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 | 4,981.35 |
| 1985-11-07 | 5,609 | 5,609 | 5,609 | 5,609 | 598 | 4,981.35 |
| 1985-11-06 | 5,609 | 5,609 | 5,609 | 5,609 | 5,780 | 4,981.35 |
| 1985-11-05 | 5,619 | 5,619 | 5,609 | 5,619 | 8,870 | 4,990.23 |
| 1985-11-02 | 5,629 | 5,629 | 5,629 | 5,629 | 199 | 4,999.11 |
| 1985-11-01 | 5,629 | 5,629 | 5,629 | 5,629 | 199 | 4,999.11 |
| 1985-10-31 | 5,629 | 5,629 | 5,629 | 5,629 | 797 | 4,999.11 |
| 1985-10-30 | 5,619 | 5,629 | 5,619 | 5,629 | 3,089 | 4,999.11 |
| 1985-10-29 | 5,609 | 5,609 | 5,609 | 5,609 | 30,994 | 4,981.35 |
| 1985-10-28 | 5,569 | 5,629 | 5,529 | 5,629 | 12,258 | 4,999.11 |
| 1985-10-25 | 5,609 | 5,609 | 5,609 | 5,609 | 4,684 | 4,981.35 |
| 1985-10-24 | 5,609 | 5,609 | 5,609 | 5,609 | 2,292 | 4,981.35 |
| 1985-10-23 | 5,609 | 5,609 | 5,599 | 5,609 | 7,873 | 4,981.35 |
| 1985-10-22 | 5,609 | 5,609 | 5,609 | 5,609 | 1,296 | 4,981.35 |
| 1985-10-21 | 5,609 | 5,629 | 5,609 | 5,629 | 897 | 4,999.11 |
| 1985-10-18 | 5,609 | 5,609 | 5,609 | 5,609 | 2,990 | 4,981.35 |
| 1985-10-17 | 5,609 | 5,619 | 5,609 | 5,609 | 15,946 | 4,981.35 |
| 1985-10-15 | 5,619 | 5,619 | 5,619 | 5,619 | 1,993 | 4,990.23 |
| 1985-10-14 | 5,619 | 5,619 | 5,619 | 5,619 | 5,980 | 4,990.23 |
| 1985-10-11 | 5,619 | 5,619 | 5,619 | 5,619 | 199 | 4,990.23 |
| 1985-10-09 | 5,629 | 5,629 | 5,629 | 5,629 | 3,986 | 4,999.11 |
| 1985-10-08 | 5,629 | 5,629 | 5,629 | 5,629 | 5,282 | 4,999.11 |
| 1985-10-04 | 5,639 | 5,639 | 5,639 | 5,639 | 8,371 | 5,007.99 |
| 1985-10-03 | 5,669 | 5,669 | 5,639 | 5,639 | 7,275 | 5,007.99 |
| 1985-10-02 | 5,639 | 5,639 | 5,639 | 5,639 | 6,378 | 5,007.99 |
| 1985-10-01 | 5,639 | 5,639 | 5,639 | 5,639 | 5,083 | 5,007.99 |
| 1985-09-30 | 5,639 | 5,639 | 5,639 | 5,639 | 5,980 | 5,007.99 |
| 1985-09-28 | 5,649 | 5,649 | 5,639 | 5,639 | 2,193 | 5,007.99 |
| 1985-09-27 | 5,669 | 5,669 | 5,649 | 5,649 | 6,079 | 5,016.87 |
| 1985-09-26 | 5,669 | 5,669 | 5,649 | 5,669 | 3,986 | 5,034.64 |
| 1985-09-25 | 5,709 | 5,709 | 5,689 | 5,689 | 4,485 | 5,052.40 |
| 1985-09-24 | 5,709 | 5,709 | 5,709 | 5,709 | 1,096 | 5,070.16 |
| 1985-09-21 | 5,709 | 5,709 | 5,709 | 5,709 | 2,093 | 5,070.16 |
| 1985-09-20 | 5,709 | 5,709 | 5,709 | 5,709 | 2,591 | 5,070.16 |
| 1985-09-19 | 5,709 | 5,709 | 5,709 | 5,709 | 997 | 5,070.16 |
| 1985-09-18 | 5,719 | 5,719 | 5,709 | 5,709 | 11,062 | 5,070.16 |
| 1985-09-17 | 5,719 | 5,719 | 5,719 | 5,719 | 1,495 | 5,079.04 |
| 1985-09-13 | 5,719 | 5,719 | 5,719 | 5,719 | 2,591 | 5,079.04 |
| 1985-09-12 | 5,719 | 5,740 | 5,719 | 5,740 | 1,196 | 5,097.69 |
| 1985-09-11 | 5,719 | 5,740 | 5,719 | 5,740 | 897 | 5,097.69 |
| 1985-09-10 | 5,740 | 5,740 | 5,719 | 5,719 | 20,032 | 5,079.04 |
| 1985-09-09 | 5,740 | 5,740 | 5,740 | 5,740 | 1,595 | 5,097.69 |
| 1985-09-07 | 5,740 | 5,740 | 5,740 | 5,740 | 698 | 5,097.69 |
| 1985-09-06 | 5,719 | 5,750 | 5,719 | 5,740 | 2,292 | 5,097.69 |
| 1985-09-05 | 5,760 | 5,760 | 5,750 | 5,750 | 3,289 | 5,106.57 |
| 1985-09-04 | 5,750 | 5,750 | 5,750 | 5,750 | 3,787 | 5,106.57 |
| 1985-09-03 | 5,750 | 5,750 | 5,750 | 5,750 | 1,395 | 5,106.57 |
| 1985-09-02 | 5,750 | 5,750 | 5,750 | 5,750 | 1,794 | 5,106.57 |
| 1985-08-31 | 5,740 | 5,750 | 5,740 | 5,750 | 2,093 | 5,106.57 |
| 1985-08-30 | 5,729 | 5,729 | 5,729 | 5,729 | 598 | 5,087.92 |
| 1985-08-29 | 5,740 | 5,740 | 5,740 | 5,740 | 1,296 | 5,097.69 |
| 1985-08-28 | 5,740 | 5,740 | 5,740 | 5,740 | 897 | 5,097.69 |
| 1985-08-27 | 5,740 | 5,740 | 5,740 | 5,740 | 897 | 5,097.69 |
| 1985-08-26 | 5,719 | 5,760 | 5,719 | 5,760 | 2,392 | 5,115.45 |
| 1985-08-24 | 5,719 | 5,719 | 5,719 | 5,719 | 2,093 | 5,079.04 |
| 1985-08-23 | 5,719 | 5,750 | 5,719 | 5,729 | 3,887 | 5,087.92 |
| 1985-08-20 | 5,760 | 5,760 | 5,760 | 5,760 | 2,990 | 5,115.45 |
| 1985-08-19 | 5,750 | 5,760 | 5,750 | 5,760 | 698 | 5,115.45 |
| 1985-08-17 | 5,760 | 5,760 | 5,760 | 5,760 | 199 | 5,115.45 |
| 1985-08-16 | 5,750 | 5,760 | 5,750 | 5,760 | 2,491 | 5,115.45 |
| 1985-08-15 | 5,740 | 5,740 | 5,740 | 5,740 | 698 | 5,097.69 |
| 1985-08-14 | 5,740 | 5,760 | 5,740 | 5,760 | 1,096 | 5,115.45 |
| 1985-08-13 | 5,760 | 5,760 | 5,740 | 5,740 | 3,588 | 5,097.69 |
| 1985-08-12 | 5,740 | 5,750 | 5,740 | 5,750 | 5,681 | 5,106.57 |
| 1985-08-09 | 5,740 | 5,740 | 5,740 | 5,740 | 698 | 5,097.69 |
| 1985-08-08 | 5,719 | 5,740 | 5,719 | 5,740 | 698 | 5,097.69 |
| 1985-08-07 | 5,719 | 5,729 | 5,719 | 5,729 | 1,096 | 5,087.92 |
| 1985-08-06 | 5,719 | 5,729 | 5,719 | 5,719 | 2,292 | 5,079.04 |
| 1985-08-05 | 5,719 | 5,719 | 5,719 | 5,719 | 498 | 5,079.04 |
| 1985-08-03 | 5,719 | 5,719 | 5,719 | 5,719 | 399 | 5,079.04 |
| 1985-08-02 | 5,719 | 5,719 | 5,719 | 5,719 | 1,794 | 5,079.04 |
| 1985-08-01 | 5,719 | 5,729 | 5,719 | 5,719 | 15,248 | 5,079.04 |
| 1985-07-31 | 5,770 | 5,770 | 5,719 | 5,719 | 10,963 | 5,079.04 |
| 1985-07-30 | 5,770 | 5,770 | 5,719 | 5,770 | 15,846 | 5,124.33 |
| 1985-07-29 | 5,719 | 5,820 | 5,719 | 5,770 | 4,086 | 5,124.33 |
| 1985-07-27 | 5,609 | 5,719 | 5,609 | 5,719 | 897 | 5,079.04 |
| 1985-07-26 | 5,519 | 5,619 | 5,519 | 5,619 | 2,691 | 4,990.23 |
| 1985-07-25 | 5,388 | 5,519 | 5,388 | 5,519 | 3,089 | 4,901.42 |
| 1985-07-24 | 5,218 | 5,288 | 5,218 | 5,288 | 2,890 | 4,696.27 |
| 1985-07-23 | 5,248 | 5,248 | 5,218 | 5,218 | 2,093 | 4,634.10 |
| 1985-07-20 | 5,258 | 5,258 | 5,208 | 5,258 | 5,481 | 4,669.63 |
| 1985-07-19 | 5,258 | 5,258 | 5,248 | 5,248 | 1,296 | 4,660.75 |
| 1985-07-18 | 5,258 | 5,268 | 5,218 | 5,268 | 4,584 | 4,678.51 |
| 1985-07-17 | 5,268 | 5,268 | 5,258 | 5,258 | 1,794 | 4,669.63 |
| 1985-07-16 | 5,268 | 5,318 | 5,268 | 5,268 | 2,392 | 4,678.51 |
| 1985-07-15 | 5,318 | 5,318 | 5,258 | 5,268 | 4,883 | 4,678.51 |
| 1985-07-12 | 5,168 | 5,418 | 5,168 | 5,168 | 4,485 | 4,589.70 |
| 1985-07-11 | 5,017 | 5,318 | 5,017 | 5,168 | 1,395 | 4,589.70 |
| 1985-07-10 | 4,867 | 5,017 | 4,867 | 5,017 | 1,196 | 4,455.60 |
| 1985-07-09 | 4,816 | 4,816 | 4,816 | 4,816 | 2,093 | 4,277.09 |
| 1985-07-08 | 4,666 | 4,766 | 4,666 | 4,766 | 2,193 | 4,232.68 |
| 1985-07-06 | 4,666 | 4,666 | 4,666 | 4,666 | 498 | 4,143.87 |
| 1985-07-05 | 4,666 | 4,746 | 4,666 | 4,666 | 1,894 | 4,143.87 |
| 1985-07-04 | 4,666 | 4,666 | 4,666 | 4,666 | 299 | 4,143.87 |
| 1985-07-03 | 4,646 | 4,646 | 4,646 | 4,646 | 1,096 | 4,126.11 |
| 1985-07-02 | 4,646 | 4,646 | 4,646 | 4,646 | 399 | 4,126.11 |
| 1985-07-01 | 4,646 | 4,646 | 4,646 | 4,646 | 299 | 4,126.11 |
| 1985-06-28 | 4,646 | 4,646 | 4,646 | 4,646 | 2,591 | 4,126.11 |
| 1985-06-27 | 4,646 | 4,646 | 4,646 | 4,646 | 399 | 4,126.11 |
| 1985-06-26 | 4,646 | 4,646 | 4,646 | 4,646 | 3,289 | 4,126.11 |
| 1985-06-25 | 4,646 | 4,646 | 4,646 | 4,646 | 698 | 4,126.11 |
| 1985-06-24 | 4,646 | 4,646 | 4,646 | 4,646 | 199 | 4,126.11 |
| 1985-06-22 | 4,646 | 4,646 | 4,646 | 4,646 | 1,196 | 4,126.11 |
| 1985-06-21 | 4,646 | 4,646 | 4,646 | 4,646 | 1,096 | 4,126.11 |
| 1985-06-20 | 4,646 | 4,646 | 4,636 | 4,636 | 498 | 4,117.23 |
| 1985-06-19 | 4,646 | 4,646 | 4,646 | 4,646 | 1,196 | 4,126.11 |
| 1985-06-18 | 4,676 | 4,676 | 4,636 | 4,636 | 2,193 | 4,117.23 |
| 1985-06-17 | 4,676 | 4,676 | 4,636 | 4,676 | 1,096 | 4,152.75 |
| 1985-06-15 | 4,676 | 4,676 | 4,676 | 4,676 | 2,691 | 4,152.75 |
| 1985-06-14 | 4,676 | 4,676 | 4,676 | 4,676 | 997 | 4,152.75 |
| 1985-06-13 | 4,686 | 4,686 | 4,676 | 4,676 | 1,296 | 4,152.75 |
| 1985-06-12 | 4,676 | 4,686 | 4,676 | 4,686 | 1,595 | 4,161.63 |
| 1985-06-11 | 4,636 | 4,696 | 4,626 | 4,666 | 3,189 | 4,143.87 |
| 1985-06-10 | 4,616 | 4,626 | 4,616 | 4,626 | 698 | 4,108.35 |
| 1985-06-07 | 4,616 | 4,616 | 4,616 | 4,616 | 2,193 | 4,099.47 |
| 1985-06-06 | 4,616 | 4,616 | 4,596 | 4,616 | 1,894 | 4,099.47 |
| 1985-06-05 | 4,616 | 4,616 | 4,606 | 4,616 | 2,691 | 4,099.47 |
| 1985-06-04 | 4,515 | 4,616 | 4,515 | 4,616 | 3,388 | 4,099.47 |
| 1985-06-03 | 4,525 | 4,525 | 4,515 | 4,515 | 2,591 | 4,009.77 |
| 1985-06-01 | 4,525 | 4,525 | 4,525 | 4,525 | 4,983 | 4,018.65 |
| 1985-05-31 | 4,515 | 4,515 | 4,515 | 4,515 | 2,890 | 4,009.77 |
| 1985-05-30 | 4,184 | 4,184 | 4,184 | 4,184 | 498 | 3,715.81 |
| 1985-05-29 | 4,154 | 4,164 | 4,144 | 4,164 | 3,687 | 3,698.05 |
| 1985-05-28 | 4,144 | 4,144 | 4,144 | 4,144 | 598 | 3,680.28 |
| 1985-05-27 | 4,144 | 4,144 | 4,144 | 4,144 | 1,395 | 3,680.28 |
| 1985-05-25 | 4,144 | 4,144 | 4,144 | 4,144 | 100 | 3,680.28 |
| 1985-05-24 | 4,114 | 4,164 | 4,114 | 4,134 | 27,506 | 3,671.40 |
| 1985-05-23 | 4,114 | 4,114 | 4,114 | 4,114 | 1,495 | 3,653.64 |
| 1985-05-22 | 4,114 | 4,124 | 4,114 | 4,124 | 9,268 | 3,662.52 |
| 1985-05-21 | 4,124 | 4,124 | 4,114 | 4,114 | 997 | 3,653.64 |
| 1985-05-20 | 4,114 | 4,114 | 4,114 | 4,114 | 1,495 | 3,653.64 |
| 1985-05-18 | 4,114 | 4,114 | 4,114 | 4,114 | 498 | 3,653.64 |
| 1985-05-17 | 4,114 | 4,114 | 4,114 | 4,114 | 7,973 | 3,653.64 |
| 1985-05-16 | 4,114 | 4,114 | 4,114 | 4,114 | 1,196 | 3,653.64 |
| 1985-05-15 | 4,114 | 4,114 | 4,114 | 4,114 | 1,296 | 3,653.64 |
| 1985-05-14 | 4,114 | 4,114 | 4,114 | 4,114 | 3,687 | 3,653.64 |
| 1985-05-13 | 4,114 | 4,114 | 4,114 | 4,114 | 4,086 | 3,653.64 |
| 1985-05-10 | 4,114 | 4,114 | 4,114 | 4,114 | 1,794 | 3,653.64 |
| 1985-05-09 | 4,114 | 4,114 | 4,114 | 4,114 | 2,193 | 3,653.64 |
| 1985-05-08 | 4,114 | 4,114 | 4,114 | 4,114 | 997 | 3,653.64 |
| 1985-05-07 | 4,144 | 4,144 | 4,114 | 4,114 | 399 | 3,653.64 |
| 1985-05-04 | 4,154 | 4,154 | 4,154 | 4,154 | 199 | 3,689.17 |
| 1985-05-02 | 4,014 | 4,164 | 4,014 | 4,164 | 2,990 | 3,698.05 |
| 1985-05-01 | 4,024 | 4,024 | 4,014 | 4,024 | 4,385 | 3,573.71 |
| 1985-04-30 | 4,014 | 4,014 | 4,014 | 4,014 | 598 | 3,564.83 |
| 1985-04-27 | 4,014 | 4,014 | 4,014 | 4,014 | 299 | 3,564.83 |
| 1985-04-26 | 4,014 | 4,064 | 4,014 | 4,064 | 132,747 | 3,609.24 |
| 1985-04-25 | 4,014 | 4,064 | 4,014 | 4,064 | 131,750 | 3,609.24 |
| 1985-04-24 | 4,024 | 4,024 | 4,014 | 4,014 | 3,986 | 3,564.83 |
| 1985-04-23 | 4,014 | 4,014 | 4,014 | 4,014 | 3,488 | 3,564.83 |
| 1985-04-22 | 4,014 | 4,014 | 4,004 | 4,014 | 3,687 | 3,564.83 |
| 1985-04-20 | 4,004 | 4,014 | 4,004 | 4,014 | 1,993 | 3,564.83 |
| 1985-04-19 | 3,994 | 4,014 | 3,963 | 4,014 | 3,887 | 3,564.83 |
| 1985-04-18 | 3,974 | 4,004 | 3,974 | 4,004 | 5,481 | 3,555.95 |
| 1985-04-17 | 3,913 | 3,974 | 3,913 | 3,974 | 3,687 | 3,529.31 |
| 1985-04-16 | 3,943 | 3,963 | 3,943 | 3,963 | 2,591 | 3,519.54 |
| 1985-04-15 | 3,893 | 3,963 | 3,893 | 3,953 | 4,285 | 3,510.66 |
| 1985-04-12 | 3,953 | 4,004 | 3,913 | 3,913 | 3,388 | 3,475.13 |
| 1985-04-11 | 4,375 | 4,425 | 4,254 | 4,254 | 3,588 | 3,777.98 |
| 1985-04-10 | 4,295 | 4,315 | 4,295 | 4,315 | 1,395 | 3,832.15 |
| 1985-04-09 | 4,335 | 4,335 | 4,254 | 4,254 | 1,894 | 3,777.98 |
| 1985-04-08 | 4,204 | 4,295 | 4,204 | 4,234 | 498 | 3,760.21 |
| 1985-04-06 | 4,194 | 4,194 | 4,154 | 4,194 | 1,296 | 3,724.69 |
| 1985-04-05 | 4,134 | 4,144 | 4,134 | 4,144 | 2,392 | 3,680.28 |
| 1985-04-04 | 4,034 | 4,034 | 4,034 | 4,034 | 498 | 3,582.59 |
| 1985-04-03 | 4,024 | 4,024 | 4,024 | 4,024 | 1,694 | 3,573.71 |
| 1985-04-02 | 3,893 | 3,893 | 3,893 | 3,893 | 100 | 3,457.37 |
| 1985-04-01 | 3,873 | 3,893 | 3,873 | 3,893 | 1,196 | 3,457.37 |
| 1985-03-29 | 3,763 | 3,813 | 3,763 | 3,813 | 997 | 3,386.32 |
| 1985-03-28 | 3,773 | 3,773 | 3,773 | 3,773 | 100 | 3,350.80 |
| 1985-03-26 | 3,753 | 3,753 | 3,753 | 3,753 | 199 | 3,333.04 |
| 1985-03-25 | 3,733 | 3,743 | 3,733 | 3,743 | 399 | 3,324.16 |
| 1985-03-23 | 3,723 | 3,723 | 3,723 | 3,723 | 299 | 3,306.39 |
| 1985-03-20 | 3,642 | 3,693 | 3,632 | 3,693 | 997 | 3,279.75 |
| 1985-03-19 | 3,632 | 3,632 | 3,632 | 3,632 | 1,595 | 3,225.58 |
| 1985-03-18 | 3,622 | 3,622 | 3,622 | 3,622 | 299 | 3,216.70 |
| 1985-03-12 | 3,572 | 3,572 | 3,572 | 3,572 | 997 | 3,172.29 |
| 1985-03-11 | 3,562 | 3,572 | 3,562 | 3,572 | 399 | 3,172.29 |
| 1985-03-08 | 3,572 | 3,572 | 3,562 | 3,562 | 1,395 | 3,163.41 |
| 1985-03-06 | 3,562 | 3,562 | 3,562 | 3,562 | 199 | 3,163.41 |
| 1985-03-05 | 3,552 | 3,552 | 3,542 | 3,552 | 997 | 3,154.53 |
| 1985-03-04 | 3,542 | 3,542 | 3,542 | 3,542 | 997 | 3,145.65 |
| 1985-03-02 | 3,532 | 3,532 | 3,532 | 3,532 | 299 | 3,136.77 |
| 1985-03-01 | 3,532 | 3,532 | 3,532 | 3,532 | 199 | 3,136.77 |
| 1985-02-27 | 3,492 | 3,502 | 3,492 | 3,492 | 1,096 | 3,101.24 |
| 1985-02-26 | 3,482 | 3,482 | 3,482 | 3,482 | 797 | 3,092.36 |
| 1985-02-22 | 3,482 | 3,482 | 3,482 | 3,482 | 199 | 3,092.36 |
| 1985-02-20 | 3,482 | 3,482 | 3,482 | 3,482 | 698 | 3,092.36 |
| 1985-02-18 | 3,492 | 3,492 | 3,492 | 3,492 | 199 | 3,101.24 |
| 1985-02-14 | 3,492 | 3,492 | 3,492 | 3,492 | 100 | 3,101.24 |
| 1985-02-13 | 3,492 | 3,492 | 3,492 | 3,492 | 598 | 3,101.24 |
| 1985-02-06 | 3,492 | 3,492 | 3,472 | 3,482 | 1,196 | 3,092.36 |
| 1985-02-05 | 3,482 | 3,482 | 3,472 | 3,472 | 1,096 | 3,083.48 |
| 1985-02-04 | 3,472 | 3,472 | 3,472 | 3,472 | 797 | 3,083.48 |
| 1985-02-02 | 3,472 | 3,472 | 3,472 | 3,472 | 199 | 3,083.48 |
| 1985-02-01 | 3,472 | 3,472 | 3,472 | 3,472 | 100 | 3,083.48 |
| 1985-01-29 | 3,462 | 3,462 | 3,462 | 3,462 | 199 | 3,074.60 |
| 1985-01-28 | 3,462 | 3,462 | 3,462 | 3,462 | 1,694 | 3,074.60 |
| 1985-01-26 | 4,186 | 4,186 | 4,186 | 4,186 | 899 | 3,042.21 |
| 1985-01-25 | 4,186 | 4,186 | 4,186 | 4,186 | 1,298 | 3,042.21 |
| 1985-01-24 | 4,186 | 4,196 | 4,186 | 4,196 | 1,598 | 3,049.48 |
| 1985-01-23 | 4,186 | 4,186 | 4,176 | 4,186 | 3,994 | 3,042.21 |
| 1985-01-22 | 4,186 | 4,196 | 4,186 | 4,186 | 2,696 | 3,042.21 |
| 1985-01-21 | 4,176 | 4,176 | 4,176 | 4,176 | 399 | 3,034.95 |
| 1985-01-19 | 4,176 | 4,176 | 4,176 | 4,176 | 999 | 3,034.95 |
| 1985-01-17 | 4,196 | 4,196 | 4,176 | 4,176 | 2,297 | 3,034.95 |
| 1985-01-16 | 4,176 | 4,176 | 4,176 | 4,176 | 300 | 3,034.95 |
| 1985-01-14 | 4,166 | 4,166 | 4,166 | 4,166 | 599 | 3,027.68 |
| 1985-01-11 | 4,166 | 4,176 | 4,156 | 4,166 | 499 | 3,027.68 |
| 1985-01-10 | 4,156 | 4,156 | 4,156 | 4,156 | 2,397 | 3,020.41 |
| 1985-01-09 | 4,156 | 4,156 | 4,156 | 4,156 | 699 | 3,020.41 |
| 1985-01-08 | 4,156 | 4,156 | 4,156 | 4,156 | 1,098 | 3,020.41 |
| 1985-01-07 | 4,156 | 4,156 | 4,156 | 4,156 | 1,098 | 3,020.41 |
| 1985-01-04 | 4,156 | 4,156 | 4,156 | 4,156 | 399 | 3,020.41 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
