9041 近鉄グループホールディングス(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 | 423 | 430 | 423 | 430 | 11,000 | 3,636.49 |
| 1985-12-27 | 413 | 418 | 413 | 418 | 23,000 | 3,535 |
| 1985-12-26 | 420 | 420 | 415 | 418 | 35,000 | 3,535 |
| 1985-12-25 | 424 | 424 | 413 | 420 | 26,000 | 3,551.92 |
| 1985-12-24 | 410 | 420 | 410 | 420 | 16,000 | 3,551.92 |
| 1985-12-23 | 405 | 410 | 405 | 407 | 17,000 | 3,441.98 |
| 1985-12-21 | 403 | 407 | 403 | 407 | 10,000 | 3,441.98 |
| 1985-12-20 | 404 | 406 | 401 | 405 | 19,000 | 3,425.06 |
| 1985-12-19 | 401 | 403 | 400 | 403 | 64,000 | 3,408.15 |
| 1985-12-18 | 404 | 405 | 404 | 404 | 16,000 | 3,416.61 |
| 1985-12-17 | 405 | 410 | 404 | 405 | 8,000 | 3,425.06 |
| 1985-12-16 | 403 | 403 | 400 | 403 | 60,000 | 3,408.15 |
| 1985-12-13 | 408 | 415 | 403 | 405 | 25,000 | 3,425.06 |
| 1985-12-12 | 413 | 413 | 408 | 408 | 19,000 | 3,450.43 |
| 1985-12-11 | 403 | 408 | 403 | 408 | 28,000 | 3,450.43 |
| 1985-12-10 | 402 | 403 | 401 | 403 | 6,000 | 3,408.15 |
| 1985-12-09 | 400 | 403 | 400 | 403 | 9,000 | 3,408.15 |
| 1985-12-07 | 400 | 403 | 400 | 403 | 12,000 | 3,408.15 |
| 1985-12-06 | 403 | 405 | 400 | 401 | 41,000 | 3,391.24 |
| 1985-12-05 | 409 | 409 | 403 | 405 | 10,000 | 3,425.06 |
| 1985-12-04 | 401 | 408 | 401 | 404 | 25,000 | 3,416.61 |
| 1985-12-03 | 404 | 404 | 403 | 404 | 42,000 | 3,416.61 |
| 1985-12-02 | 410 | 410 | 400 | 405 | 48,000 | 3,425.06 |
| 1985-11-30 | 410 | 410 | 405 | 405 | 36,000 | 3,425.06 |
| 1985-11-29 | 405 | 405 | 401 | 405 | 15,000 | 3,425.06 |
| 1985-11-28 | 405 | 405 | 401 | 405 | 7,000 | 3,425.06 |
| 1985-11-27 | 406 | 408 | 401 | 405 | 127,000 | 3,425.06 |
| 1985-11-26 | 415 | 420 | 406 | 414 | 9,000 | 3,501.18 |
| 1985-11-25 | 415 | 415 | 413 | 415 | 23,000 | 3,509.63 |
| 1985-11-22 | 416 | 419 | 411 | 415 | 26,000 | 3,509.63 |
| 1985-11-21 | 410 | 415 | 406 | 415 | 32,000 | 3,509.63 |
| 1985-11-20 | 415 | 415 | 412 | 415 | 37,000 | 3,509.63 |
| 1985-11-19 | 410 | 415 | 410 | 415 | 27,000 | 3,509.63 |
| 1985-11-18 | 411 | 419 | 410 | 413 | 13,000 | 3,492.72 |
| 1985-11-16 | 415 | 420 | 415 | 415 | 6,000 | 3,509.63 |
| 1985-11-15 | 415 | 420 | 415 | 420 | 15,000 | 3,551.92 |
| 1985-11-14 | 424 | 424 | 415 | 420 | 7,000 | 3,551.92 |
| 1985-11-13 | 428 | 430 | 427 | 428 | 33,000 | 3,619.57 |
| 1985-11-12 | 433 | 433 | 426 | 428 | 29,000 | 3,619.57 |
| 1985-11-11 | 431 | 433 | 431 | 433 | 9,000 | 3,661.86 |
| 1985-11-08 | 432 | 432 | 427 | 431 | 24,000 | 3,644.94 |
| 1985-11-07 | 440 | 441 | 431 | 431 | 11,000 | 3,644.94 |
| 1985-11-06 | 430 | 430 | 425 | 430 | 13,000 | 3,636.49 |
| 1985-11-05 | 433 | 433 | 430 | 430 | 43,000 | 3,636.49 |
| 1985-11-02 | 426 | 433 | 425 | 433 | 32,000 | 3,661.86 |
| 1985-11-01 | 427 | 432 | 418 | 425 | 45,000 | 3,594.20 |
| 1985-10-31 | 418 | 424 | 417 | 422 | 42,000 | 3,568.83 |
| 1985-10-30 | 405 | 416 | 405 | 416 | 18,000 | 3,518.09 |
| 1985-10-29 | 410 | 415 | 410 | 410 | 26,000 | 3,467.35 |
| 1985-10-28 | 420 | 420 | 410 | 415 | 24,000 | 3,509.63 |
| 1985-10-26 | 415 | 420 | 405 | 420 | 106,000 | 3,551.92 |
| 1985-10-25 | 431 | 431 | 415 | 415 | 49,000 | 3,509.63 |
| 1985-10-24 | 444 | 444 | 429 | 434 | 16,000 | 3,670.31 |
| 1985-10-23 | 451 | 451 | 445 | 446 | 27,000 | 3,771.80 |
| 1985-10-22 | 456 | 460 | 453 | 453 | 16,000 | 3,831 |
| 1985-10-21 | 460 | 460 | 455 | 460 | 17,000 | 3,890.20 |
| 1985-10-19 | 450 | 458 | 450 | 457 | 18,000 | 3,864.82 |
| 1985-10-18 | 455 | 460 | 455 | 455 | 24,000 | 3,847.91 |
| 1985-10-17 | 453 | 475 | 453 | 463 | 99,000 | 3,915.57 |
| 1985-10-16 | 481 | 481 | 468 | 468 | 129,000 | 3,957.85 |
| 1985-10-15 | 472 | 490 | 470 | 476 | 151,000 | 4,025.51 |
| 1985-10-14 | 470 | 475 | 465 | 467 | 41,000 | 3,949.39 |
| 1985-10-11 | 470 | 470 | 465 | 465 | 69,000 | 3,932.48 |
| 1985-10-09 | 464 | 472 | 464 | 465 | 82,000 | 3,932.48 |
| 1985-10-08 | 455 | 465 | 451 | 460 | 114,000 | 3,890.20 |
| 1985-10-07 | 475 | 475 | 465 | 465 | 23,000 | 3,932.48 |
| 1985-10-05 | 470 | 476 | 470 | 470 | 59,000 | 3,974.76 |
| 1985-10-04 | 463 | 470 | 460 | 469 | 59,000 | 3,966.31 |
| 1985-10-03 | 450 | 463 | 448 | 458 | 109,000 | 3,873.28 |
| 1985-10-02 | 476 | 476 | 453 | 455 | 135,000 | 3,847.91 |
| 1985-10-01 | 491 | 491 | 472 | 472 | 336,000 | 3,991.68 |
| 1985-09-30 | 480 | 489 | 476 | 481 | 317,000 | 4,067.79 |
| 1985-09-28 | 450 | 473 | 450 | 467 | 222,000 | 3,949.39 |
| 1985-09-27 | 465 | 465 | 451 | 455 | 373,000 | 3,847.91 |
| 1985-09-26 | 435 | 455 | 430 | 453 | 364,000 | 3,831 |
| 1985-09-25 | 418 | 432 | 418 | 426 | 129,000 | 3,602.66 |
| 1985-09-24 | 421 | 421 | 415 | 417 | 58,000 | 3,526.55 |
| 1985-09-21 | 417 | 419 | 411 | 411 | 87,000 | 3,475.80 |
| 1985-09-20 | 424 | 424 | 410 | 420 | 193,000 | 3,551.92 |
| 1985-09-19 | 411 | 424 | 410 | 424 | 243,000 | 3,585.74 |
| 1985-09-18 | 413 | 414 | 401 | 408 | 213,000 | 3,450.43 |
| 1985-09-17 | 410 | 410 | 403 | 408 | 137,000 | 3,450.43 |
| 1985-09-13 | 395 | 405 | 395 | 405 | 163,000 | 3,425.06 |
| 1985-09-12 | 391 | 395 | 390 | 395 | 27,000 | 3,340.49 |
| 1985-09-11 | 390 | 390 | 385 | 390 | 12,000 | 3,298.21 |
| 1985-09-10 | 390 | 390 | 385 | 390 | 40,000 | 3,298.21 |
| 1985-09-09 | 388 | 390 | 388 | 390 | 18,000 | 3,298.21 |
| 1985-09-07 | 390 | 395 | 380 | 390 | 22,000 | 3,298.21 |
| 1985-09-06 | 390 | 390 | 388 | 390 | 31,000 | 3,298.21 |
| 1985-09-05 | 387 | 390 | 387 | 390 | 28,000 | 3,298.21 |
| 1985-09-04 | 385 | 390 | 380 | 385 | 32,000 | 3,255.92 |
| 1985-09-03 | 390 | 394 | 390 | 390 | 20,000 | 3,298.21 |
| 1985-09-02 | 395 | 395 | 390 | 393 | 25,000 | 3,323.58 |
| 1985-08-31 | 393 | 393 | 392 | 393 | 8,000 | 3,323.58 |
| 1985-08-30 | 394 | 394 | 394 | 394 | 19,000 | 3,332.04 |
| 1985-08-29 | 390 | 395 | 390 | 395 | 23,000 | 3,340.49 |
| 1985-08-28 | 385 | 395 | 385 | 390 | 12,000 | 3,298.21 |
| 1985-08-27 | 375 | 385 | 375 | 385 | 35,000 | 3,255.92 |
| 1985-08-26 | 382 | 382 | 379 | 379 | 2,000 | 3,205.18 |
| 1985-08-24 | 380 | 380 | 380 | 380 | 3,000 | 3,213.64 |
| 1985-08-23 | 380 | 383 | 378 | 378 | 50,000 | 3,196.73 |
| 1985-08-22 | 373 | 385 | 373 | 378 | 20,000 | 3,196.73 |
| 1985-08-21 | 377 | 385 | 375 | 378 | 14,000 | 3,196.73 |
| 1985-08-20 | 381 | 381 | 377 | 381 | 16,000 | 3,222.10 |
| 1985-08-19 | 382 | 385 | 375 | 385 | 19,000 | 3,255.92 |
| 1985-08-17 | 380 | 385 | 380 | 380 | 11,000 | 3,213.64 |
| 1985-08-16 | 385 | 385 | 375 | 385 | 7,000 | 3,255.92 |
| 1985-08-15 | 385 | 385 | 380 | 380 | 31,000 | 3,213.64 |
| 1985-08-14 | 365 | 370 | 365 | 370 | 4,000 | 3,129.07 |
| 1985-08-13 | 370 | 370 | 365 | 369 | 11,000 | 3,120.61 |
| 1985-08-12 | 373 | 373 | 371 | 371 | 16,000 | 3,137.53 |
| 1985-08-09 | 365 | 369 | 360 | 368 | 36,000 | 3,112.16 |
| 1985-08-08 | 367 | 367 | 363 | 365 | 7,000 | 3,086.79 |
| 1985-08-07 | 368 | 370 | 360 | 368 | 16,000 | 3,112.16 |
| 1985-08-06 | 380 | 380 | 370 | 370 | 29,000 | 3,129.07 |
| 1985-08-05 | 385 | 385 | 385 | 385 | 2,000 | 3,255.92 |
| 1985-08-03 | 380 | 385 | 380 | 383 | 43,000 | 3,239.01 |
| 1985-08-02 | 390 | 390 | 385 | 385 | 24,000 | 3,255.92 |
| 1985-08-01 | 379 | 390 | 379 | 385 | 72,000 | 3,255.92 |
| 1985-07-31 | 390 | 390 | 380 | 384 | 28,000 | 3,247.47 |
| 1985-07-30 | 393 | 395 | 385 | 385 | 32,000 | 3,255.92 |
| 1985-07-29 | 416 | 417 | 405 | 416 | 66,000 | 3,518.09 |
| 1985-07-27 | 420 | 420 | 416 | 416 | 53,000 | 3,518.09 |
| 1985-07-26 | 415 | 425 | 415 | 415 | 190,000 | 3,509.63 |
| 1985-07-25 | 414 | 414 | 412 | 412 | 95,000 | 3,484.26 |
| 1985-07-24 | 415 | 415 | 404 | 406 | 54,000 | 3,433.52 |
| 1985-07-23 | 417 | 420 | 408 | 410 | 181,000 | 3,467.35 |
| 1985-07-22 | 420 | 420 | 413 | 416 | 286,000 | 3,518.09 |
| 1985-07-20 | 409 | 410 | 400 | 405 | 82,000 | 3,425.06 |
| 1985-07-19 | 406 | 410 | 405 | 405 | 121,000 | 3,425.06 |
| 1985-07-18 | 406 | 406 | 398 | 400 | 80,000 | 3,382.78 |
| 1985-07-17 | 385 | 408 | 385 | 408 | 134,000 | 3,450.43 |
| 1985-07-16 | 385 | 390 | 385 | 388 | 42,000 | 3,281.29 |
| 1985-07-15 | 415 | 418 | 390 | 392 | 216,000 | 3,315.12 |
| 1985-07-12 | 399 | 420 | 391 | 418 | 675,999 | 3,535 |
| 1985-07-11 | 400 | 405 | 392 | 398 | 498,000 | 3,365.86 |
| 1985-07-10 | 374 | 390 | 372 | 390 | 270,000 | 3,298.21 |
| 1985-07-09 | 377 | 380 | 370 | 372 | 69,000 | 3,145.98 |
| 1985-07-08 | 377 | 377 | 375 | 377 | 132,000 | 3,188.27 |
| 1985-07-06 | 375 | 378 | 375 | 375 | 214,000 | 3,171.35 |
| 1985-07-05 | 375 | 385 | 368 | 380 | 249,000 | 3,213.64 |
| 1985-07-04 | 366 | 375 | 366 | 374 | 320,000 | 3,162.90 |
| 1985-07-03 | 363 | 365 | 355 | 365 | 59,000 | 3,086.79 |
| 1985-07-02 | 363 | 366 | 363 | 364 | 195,000 | 3,078.33 |
| 1985-07-01 | 352 | 363 | 352 | 359 | 145,000 | 3,036.04 |
| 1985-06-29 | 348 | 354 | 348 | 348 | 22,000 | 2,943.02 |
| 1985-06-28 | 348 | 350 | 346 | 346 | 31,000 | 2,926.10 |
| 1985-06-27 | 352 | 355 | 346 | 346 | 68,000 | 2,926.10 |
| 1985-06-26 | 352 | 355 | 350 | 350 | 133,000 | 2,959.93 |
| 1985-06-25 | 345 | 350 | 345 | 350 | 36,000 | 2,959.93 |
| 1985-06-24 | 345 | 349 | 341 | 341 | 32,000 | 2,883.82 |
| 1985-06-22 | 350 | 350 | 350 | 350 | 19,000 | 2,959.93 |
| 1985-06-21 | 360 | 360 | 350 | 353 | 73,000 | 2,985.30 |
| 1985-06-20 | 370 | 372 | 360 | 365 | 82,000 | 3,086.79 |
| 1985-06-19 | 375 | 375 | 366 | 369 | 213,000 | 3,120.61 |
| 1985-06-18 | 370 | 374 | 365 | 365 | 525,000 | 3,086.79 |
| 1985-06-17 | 355 | 367 | 355 | 364 | 578,999 | 3,078.33 |
| 1985-06-15 | 353 | 355 | 352 | 352 | 70,000 | 2,976.84 |
| 1985-06-14 | 340 | 357 | 340 | 351 | 269,000 | 2,968.39 |
| 1985-06-13 | 337 | 347 | 331 | 347 | 220,000 | 2,934.56 |
| 1985-06-12 | 331 | 340 | 331 | 337 | 61,000 | 2,849.99 |
| 1985-06-11 | 345 | 345 | 331 | 340 | 43,000 | 2,875.36 |
| 1985-06-10 | 350 | 350 | 341 | 341 | 65,000 | 2,883.82 |
| 1985-06-07 | 357 | 359 | 345 | 345 | 450,000 | 2,917.65 |
| 1985-06-06 | 346 | 355 | 345 | 350 | 527,000 | 2,959.93 |
| 1985-06-05 | 340 | 345 | 340 | 345 | 160,000 | 2,917.65 |
| 1985-06-04 | 338 | 342 | 330 | 337 | 222,000 | 2,849.99 |
| 1985-06-03 | 347 | 347 | 330 | 330 | 373,000 | 2,790.79 |
| 1985-06-01 | 338 | 348 | 338 | 348 | 410,000 | 2,943.02 |
| 1985-05-31 | 335 | 339 | 333 | 336 | 283,000 | 2,841.53 |
| 1985-05-30 | 337 | 338 | 325 | 338 | 859,999 | 2,858.45 |
| 1985-05-29 | 340 | 340 | 330 | 335 | 1,485,999 | 2,833.08 |
| 1985-05-28 | 315 | 329 | 315 | 326 | 722,999 | 2,756.96 |
| 1985-05-27 | 315 | 319 | 312 | 316 | 170,000 | 2,672.39 |
| 1985-05-25 | 316 | 319 | 311 | 315 | 401,000 | 2,663.94 |
| 1985-05-24 | 313 | 320 | 309 | 316 | 1,861,998 | 2,672.39 |
| 1985-05-23 | 299 | 312 | 296 | 308 | 1,359,999 | 2,604.74 |
| 1985-05-22 | 294 | 299 | 291 | 298 | 481,000 | 2,520.17 |
| 1985-05-21 | 298 | 299 | 292 | 294 | 396,000 | 2,486.34 |
| 1985-05-20 | 291 | 302 | 290 | 298 | 911,999 | 2,520.17 |
| 1985-05-18 | 285 | 286 | 284 | 286 | 264,000 | 2,418.69 |
| 1985-05-17 | 277 | 280 | 277 | 279 | 292,000 | 2,359.49 |
| 1985-05-16 | 276 | 279 | 275 | 275 | 94,000 | 2,325.66 |
| 1985-05-15 | 279 | 279 | 274 | 275 | 525,000 | 2,325.66 |
| 1985-05-14 | 279 | 279 | 274 | 275 | 388,000 | 2,325.66 |
| 1985-05-13 | 274 | 277 | 274 | 275 | 151,000 | 2,325.66 |
| 1985-05-10 | 275 | 277 | 270 | 273 | 305,000 | 2,308.75 |
| 1985-05-09 | 275 | 279 | 271 | 279 | 298,000 | 2,359.49 |
| 1985-05-08 | 275 | 279 | 268 | 270 | 88,000 | 2,283.38 |
| 1985-05-07 | 276 | 280 | 272 | 272 | 103,000 | 2,300.29 |
| 1985-05-04 | 267 | 274 | 265 | 274 | 52,000 | 2,317.20 |
| 1985-05-02 | 267 | 268 | 266 | 268 | 19,000 | 2,266.46 |
| 1985-05-01 | 267 | 274 | 265 | 267 | 34,000 | 2,258 |
| 1985-04-30 | 268 | 268 | 267 | 267 | 8,000 | 2,258 |
| 1985-04-27 | 266 | 268 | 266 | 268 | 13,000 | 2,266.46 |
| 1985-04-26 | 267 | 267 | 267 | 267 | 2,000 | 2,258 |
| 1985-04-25 | 268 | 268 | 265 | 268 | 10,000 | 2,266.46 |
| 1985-04-24 | 266 | 268 | 266 | 268 | 20,000 | 2,266.46 |
| 1985-04-23 | 268 | 269 | 265 | 269 | 123,000 | 2,274.92 |
| 1985-04-22 | 266 | 269 | 266 | 268 | 22,000 | 2,266.46 |
| 1985-04-20 | 269 | 269 | 267 | 269 | 5,000 | 2,274.92 |
| 1985-04-19 | 269 | 270 | 267 | 270 | 3,000 | 2,283.38 |
| 1985-04-18 | 270 | 270 | 268 | 270 | 7,000 | 2,283.38 |
| 1985-04-17 | 268 | 270 | 267 | 270 | 27,000 | 2,283.38 |
| 1985-04-16 | 271 | 271 | 267 | 270 | 13,000 | 2,283.38 |
| 1985-04-15 | 271 | 271 | 269 | 271 | 20,000 | 2,291.83 |
| 1985-04-12 | 271 | 274 | 270 | 274 | 78,000 | 2,317.20 |
| 1985-04-11 | 274 | 274 | 270 | 274 | 37,000 | 2,317.20 |
| 1985-04-10 | 271 | 275 | 271 | 274 | 25,000 | 2,317.20 |
| 1985-04-09 | 275 | 278 | 271 | 274 | 42,000 | 2,317.20 |
| 1985-04-08 | 275 | 280 | 274 | 275 | 54,000 | 2,325.66 |
| 1985-04-06 | 275 | 275 | 274 | 274 | 26,000 | 2,317.20 |
| 1985-04-05 | 275 | 275 | 270 | 274 | 55,000 | 2,317.20 |
| 1985-04-04 | 273 | 275 | 273 | 274 | 20,000 | 2,317.20 |
| 1985-04-03 | 265 | 273 | 265 | 273 | 18,000 | 2,308.75 |
| 1985-04-02 | 271 | 271 | 270 | 270 | 38,000 | 2,283.38 |
| 1985-04-01 | 270 | 270 | 270 | 270 | 8,000 | 2,283.38 |
| 1985-03-30 | 269 | 270 | 269 | 270 | 21,000 | 2,283.38 |
| 1985-03-29 | 270 | 270 | 268 | 270 | 16,000 | 2,283.38 |
| 1985-03-28 | 270 | 274 | 270 | 270 | 22,000 | 2,283.38 |
| 1985-03-27 | 268 | 270 | 268 | 270 | 29,000 | 2,283.38 |
| 1985-03-26 | 271 | 273 | 270 | 273 | 31,000 | 2,308.75 |
| 1985-03-25 | 270 | 274 | 270 | 273 | 29,000 | 2,308.75 |
| 1985-03-23 | 271 | 271 | 270 | 270 | 15,000 | 2,283.38 |
| 1985-03-22 | 272 | 272 | 270 | 270 | 13,000 | 2,283.38 |
| 1985-03-20 | 265 | 273 | 264 | 272 | 27,000 | 2,300.29 |
| 1985-03-19 | 266 | 270 | 265 | 270 | 25,000 | 2,283.38 |
| 1985-03-18 | 268 | 269 | 267 | 269 | 34,000 | 2,274.92 |
| 1985-03-16 | 264 | 267 | 264 | 267 | 25,000 | 2,258 |
| 1985-03-15 | 266 | 266 | 264 | 265 | 16,000 | 2,241.09 |
| 1985-03-14 | 263 | 264 | 263 | 264 | 15,000 | 2,232.63 |
| 1985-03-13 | 265 | 265 | 262 | 265 | 26,000 | 2,241.09 |
| 1985-03-12 | 263 | 265 | 263 | 265 | 13,000 | 2,241.09 |
| 1985-03-11 | 264 | 264 | 263 | 264 | 19,000 | 2,232.63 |
| 1985-03-08 | 264 | 264 | 262 | 264 | 18,000 | 2,232.63 |
| 1985-03-07 | 263 | 264 | 260 | 264 | 28,000 | 2,232.63 |
| 1985-03-06 | 263 | 264 | 261 | 264 | 13,000 | 2,232.63 |
| 1985-03-05 | 261 | 264 | 260 | 264 | 30,000 | 2,232.63 |
| 1985-03-04 | 262 | 264 | 260 | 264 | 27,000 | 2,232.63 |
| 1985-03-02 | 264 | 267 | 263 | 263 | 44,000 | 2,224.18 |
| 1985-03-01 | 263 | 264 | 263 | 263 | 31,000 | 2,224.18 |
| 1985-02-28 | 263 | 263 | 263 | 263 | 11,000 | 2,224.18 |
| 1985-02-27 | 261 | 263 | 261 | 263 | 6,000 | 2,224.18 |
| 1985-02-26 | 263 | 263 | 261 | 263 | 30,000 | 2,224.18 |
| 1985-02-25 | 264 | 264 | 263 | 264 | 17,000 | 2,232.63 |
| 1985-02-23 | 263 | 263 | 263 | 263 | 11,000 | 2,224.18 |
| 1985-02-22 | 263 | 263 | 262 | 262 | 9,000 | 2,215.72 |
| 1985-02-21 | 260 | 263 | 260 | 263 | 19,000 | 2,224.18 |
| 1985-02-20 | 262 | 263 | 262 | 263 | 5,000 | 2,224.18 |
| 1985-02-19 | 262 | 263 | 262 | 263 | 7,000 | 2,224.18 |
| 1985-02-18 | 261 | 264 | 261 | 264 | 14,000 | 2,232.63 |
| 1985-02-16 | 264 | 264 | 264 | 264 | 5,000 | 2,232.63 |
| 1985-02-15 | 262 | 264 | 262 | 264 | 5,000 | 2,232.63 |
| 1985-02-14 | 262 | 262 | 262 | 262 | 3,000 | 2,215.72 |
| 1985-02-13 | 263 | 264 | 261 | 264 | 15,000 | 2,232.63 |
| 1985-02-12 | 261 | 262 | 261 | 261 | 8,000 | 2,207.26 |
| 1985-02-08 | 260 | 264 | 260 | 264 | 19,000 | 2,232.63 |
| 1985-02-07 | 262 | 264 | 261 | 264 | 9,000 | 2,232.63 |
| 1985-02-06 | 263 | 263 | 261 | 263 | 12,000 | 2,224.18 |
| 1985-02-05 | 263 | 264 | 260 | 264 | 26,000 | 2,232.63 |
| 1985-02-04 | 263 | 263 | 261 | 263 | 9,000 | 2,224.18 |
| 1985-02-02 | 264 | 264 | 260 | 263 | 7,000 | 2,224.18 |
| 1985-02-01 | 261 | 263 | 261 | 263 | 5,000 | 2,224.18 |
| 1985-01-31 | 261 | 264 | 261 | 264 | 14,000 | 2,232.63 |
| 1985-01-30 | 263 | 263 | 263 | 263 | 5,000 | 2,224.18 |
| 1985-01-29 | 260 | 263 | 260 | 263 | 25,000 | 2,224.18 |
| 1985-01-28 | 262 | 262 | 262 | 262 | 2,000 | 2,215.72 |
| 1985-01-26 | 264 | 264 | 261 | 264 | 12,000 | 2,232.63 |
| 1985-01-25 | 262 | 264 | 262 | 264 | 4,000 | 2,232.63 |
| 1985-01-24 | 261 | 264 | 261 | 264 | 10,000 | 2,232.63 |
| 1985-01-23 | 262 | 263 | 262 | 263 | 20,000 | 2,224.18 |
| 1985-01-22 | 262 | 262 | 262 | 262 | 9,000 | 2,215.72 |
| 1985-01-21 | 264 | 264 | 262 | 263 | 9,000 | 2,224.18 |
| 1985-01-19 | 262 | 264 | 262 | 264 | 7,000 | 2,232.63 |
| 1985-01-18 | 262 | 264 | 262 | 264 | 3,000 | 2,232.63 |
| 1985-01-17 | 261 | 266 | 261 | 266 | 6,000 | 2,249.55 |
| 1985-01-16 | 264 | 264 | 261 | 264 | 14,000 | 2,232.63 |
| 1985-01-14 | 260 | 264 | 260 | 264 | 28,000 | 2,232.63 |
| 1985-01-11 | 263 | 265 | 263 | 265 | 25,000 | 2,241.09 |
| 1985-01-10 | 266 | 266 | 263 | 265 | 23,000 | 2,241.09 |
| 1985-01-09 | 265 | 266 | 265 | 266 | 33,000 | 2,249.55 |
| 1985-01-08 | 265 | 265 | 265 | 265 | 6,000 | 2,241.09 |
| 1985-01-07 | 270 | 270 | 265 | 265 | 14,000 | 2,241.09 |
| 1985-01-05 | 260 | 265 | 260 | 265 | 21,000 | 2,241.09 |
| 1985-01-04 | 262 | 264 | 261 | 264 | 11,000 | 2,232.63 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
