9048 名古屋鉄道(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 | 290 | 291 | 289 | 290 | 229,000 | 1,326.96 |
| 1985-12-27 | 285 | 290 | 281 | 288 | 291,000 | 1,317.81 |
| 1985-12-26 | 285 | 290 | 285 | 288 | 135,000 | 1,317.81 |
| 1985-12-25 | 288 | 288 | 285 | 288 | 91,000 | 1,317.81 |
| 1985-12-24 | 288 | 290 | 288 | 288 | 67,000 | 1,317.81 |
| 1985-12-23 | 284 | 286 | 284 | 284 | 175,000 | 1,299.50 |
| 1985-12-21 | 285 | 290 | 283 | 284 | 84,000 | 1,299.50 |
| 1985-12-20 | 281 | 286 | 281 | 282 | 445,000 | 1,290.35 |
| 1985-12-19 | 285 | 286 | 280 | 286 | 67,000 | 1,308.65 |
| 1985-12-18 | 297 | 297 | 285 | 290 | 455,000 | 1,326.96 |
| 1985-12-17 | 295 | 299 | 295 | 296 | 126,000 | 1,354.41 |
| 1985-12-16 | 295 | 295 | 291 | 295 | 62,000 | 1,349.84 |
| 1985-12-13 | 292 | 295 | 290 | 290 | 134,000 | 1,326.96 |
| 1985-12-12 | 290 | 295 | 285 | 290 | 42,000 | 1,326.96 |
| 1985-12-11 | 279 | 285 | 279 | 280 | 97,000 | 1,281.20 |
| 1985-12-10 | 279 | 279 | 276 | 277 | 102,000 | 1,267.47 |
| 1985-12-09 | 281 | 281 | 275 | 279 | 143,000 | 1,276.62 |
| 1985-12-07 | 285 | 285 | 279 | 279 | 33,000 | 1,276.62 |
| 1985-12-06 | 276 | 283 | 275 | 281 | 113,000 | 1,285.78 |
| 1985-12-05 | 275 | 285 | 275 | 278 | 70,000 | 1,272.05 |
| 1985-12-04 | 280 | 280 | 276 | 276 | 172,000 | 1,262.90 |
| 1985-12-03 | 285 | 285 | 279 | 280 | 82,000 | 1,281.20 |
| 1985-12-02 | 285 | 285 | 281 | 285 | 37,000 | 1,304.08 |
| 1985-11-30 | 278 | 280 | 278 | 280 | 73,000 | 1,281.20 |
| 1985-11-29 | 283 | 285 | 280 | 280 | 147,000 | 1,281.20 |
| 1985-11-28 | 285 | 285 | 281 | 283 | 77,000 | 1,294.93 |
| 1985-11-27 | 285 | 285 | 280 | 280 | 168,000 | 1,281.20 |
| 1985-11-26 | 286 | 289 | 285 | 285 | 188,000 | 1,304.08 |
| 1985-11-25 | 287 | 288 | 283 | 285 | 299,000 | 1,304.08 |
| 1985-11-22 | 285 | 289 | 284 | 287 | 348,000 | 1,313.23 |
| 1985-11-21 | 287 | 287 | 285 | 286 | 90,000 | 1,308.65 |
| 1985-11-20 | 286 | 288 | 286 | 287 | 67,000 | 1,313.23 |
| 1985-11-19 | 289 | 290 | 285 | 285 | 75,000 | 1,304.08 |
| 1985-11-18 | 290 | 290 | 287 | 290 | 31,000 | 1,326.96 |
| 1985-11-16 | 290 | 290 | 290 | 290 | 16,000 | 1,326.96 |
| 1985-11-15 | 281 | 290 | 281 | 290 | 66,000 | 1,326.96 |
| 1985-11-14 | 287 | 288 | 276 | 281 | 191,000 | 1,285.78 |
| 1985-11-13 | 290 | 290 | 285 | 289 | 118,000 | 1,322.38 |
| 1985-11-12 | 297 | 297 | 295 | 295 | 201,000 | 1,349.84 |
| 1985-11-11 | 299 | 299 | 295 | 297 | 113,000 | 1,358.99 |
| 1985-11-08 | 303 | 305 | 300 | 300 | 100,000 | 1,372.71 |
| 1985-11-07 | 298 | 305 | 298 | 300 | 193,000 | 1,372.71 |
| 1985-11-06 | 301 | 303 | 298 | 303 | 286,000 | 1,386.44 |
| 1985-11-05 | 304 | 306 | 301 | 301 | 307,000 | 1,377.29 |
| 1985-11-02 | 305 | 310 | 303 | 304 | 22,000 | 1,391.02 |
| 1985-11-01 | 310 | 314 | 305 | 314 | 63,000 | 1,436.78 |
| 1985-10-31 | 306 | 312 | 300 | 300 | 283,000 | 1,372.71 |
| 1985-10-30 | 317 | 317 | 305 | 305 | 109,000 | 1,395.59 |
| 1985-10-29 | 306 | 321 | 300 | 300 | 312,000 | 1,372.71 |
| 1985-10-28 | 310 | 310 | 300 | 300 | 131,000 | 1,372.71 |
| 1985-10-26 | 310 | 310 | 300 | 305 | 164,000 | 1,395.59 |
| 1985-10-25 | 320 | 330 | 313 | 315 | 156,000 | 1,441.35 |
| 1985-10-24 | 323 | 323 | 313 | 315 | 181,000 | 1,441.35 |
| 1985-10-23 | 326 | 329 | 320 | 326 | 41,000 | 1,491.68 |
| 1985-10-22 | 321 | 330 | 320 | 330 | 98,000 | 1,509.99 |
| 1985-10-21 | 331 | 331 | 320 | 320 | 160,000 | 1,464.23 |
| 1985-10-19 | 321 | 321 | 315 | 321 | 183,000 | 1,468.81 |
| 1985-10-18 | 325 | 330 | 315 | 325 | 93,000 | 1,487.11 |
| 1985-10-17 | 330 | 335 | 325 | 325 | 244,000 | 1,487.11 |
| 1985-10-16 | 350 | 354 | 330 | 330 | 605,000 | 1,509.99 |
| 1985-10-15 | 350 | 353 | 345 | 345 | 555,000 | 1,578.62 |
| 1985-10-14 | 345 | 350 | 345 | 349 | 162,000 | 1,596.93 |
| 1985-10-11 | 351 | 352 | 343 | 350 | 223,000 | 1,601.50 |
| 1985-10-09 | 351 | 354 | 347 | 352 | 237,000 | 1,610.65 |
| 1985-10-08 | 341 | 352 | 340 | 351 | 189,000 | 1,606.08 |
| 1985-10-07 | 351 | 352 | 340 | 341 | 168,000 | 1,560.32 |
| 1985-10-05 | 355 | 357 | 350 | 350 | 283,000 | 1,601.50 |
| 1985-10-04 | 345 | 348 | 342 | 348 | 285,000 | 1,592.35 |
| 1985-10-03 | 348 | 350 | 338 | 345 | 178,000 | 1,578.62 |
| 1985-10-02 | 360 | 361 | 350 | 357 | 669,000 | 1,633.53 |
| 1985-10-01 | 365 | 369 | 355 | 362 | 3,205,998 | 1,656.41 |
| 1985-09-30 | 341 | 354 | 339 | 350 | 1,218,999 | 1,601.50 |
| 1985-09-28 | 335 | 336 | 330 | 336 | 356,000 | 1,537.44 |
| 1985-09-27 | 325 | 340 | 325 | 335 | 780,999 | 1,532.87 |
| 1985-09-26 | 315 | 327 | 313 | 320 | 465,000 | 1,464.23 |
| 1985-09-25 | 315 | 317 | 310 | 310 | 301,000 | 1,418.47 |
| 1985-09-24 | 311 | 318 | 311 | 317 | 193,000 | 1,450.50 |
| 1985-09-21 | 315 | 315 | 310 | 310 | 56,000 | 1,418.47 |
| 1985-09-20 | 315 | 315 | 310 | 315 | 158,000 | 1,441.35 |
| 1985-09-19 | 315 | 318 | 311 | 317 | 157,000 | 1,450.50 |
| 1985-09-18 | 310 | 320 | 310 | 320 | 403,000 | 1,464.23 |
| 1985-09-17 | 305 | 309 | 305 | 305 | 189,000 | 1,395.59 |
| 1985-09-13 | 300 | 304 | 300 | 303 | 80,000 | 1,386.44 |
| 1985-09-12 | 300 | 302 | 299 | 300 | 180,000 | 1,372.71 |
| 1985-09-11 | 298 | 300 | 297 | 299 | 95,000 | 1,368.14 |
| 1985-09-10 | 299 | 299 | 295 | 298 | 107,000 | 1,363.56 |
| 1985-09-09 | 299 | 300 | 296 | 297 | 75,000 | 1,358.99 |
| 1985-09-07 | 298 | 300 | 297 | 298 | 43,000 | 1,363.56 |
| 1985-09-06 | 299 | 300 | 296 | 300 | 129,000 | 1,372.71 |
| 1985-09-05 | 300 | 300 | 297 | 300 | 300,000 | 1,372.71 |
| 1985-09-04 | 302 | 304 | 298 | 298 | 136,000 | 1,363.56 |
| 1985-09-03 | 300 | 308 | 300 | 305 | 65,000 | 1,395.59 |
| 1985-09-02 | 309 | 309 | 300 | 300 | 64,000 | 1,372.71 |
| 1985-08-31 | 306 | 308 | 305 | 305 | 62,000 | 1,395.59 |
| 1985-08-30 | 302 | 308 | 301 | 305 | 151,000 | 1,395.59 |
| 1985-08-29 | 301 | 305 | 298 | 301 | 125,000 | 1,377.29 |
| 1985-08-28 | 300 | 304 | 297 | 304 | 89,000 | 1,391.02 |
| 1985-08-27 | 299 | 304 | 298 | 304 | 96,000 | 1,391.02 |
| 1985-08-26 | 302 | 305 | 300 | 305 | 14,000 | 1,395.59 |
| 1985-08-24 | 299 | 305 | 299 | 305 | 120,000 | 1,395.59 |
| 1985-08-23 | 300 | 305 | 299 | 299 | 158,000 | 1,368.14 |
| 1985-08-22 | 300 | 301 | 300 | 300 | 61,000 | 1,372.71 |
| 1985-08-21 | 303 | 307 | 300 | 300 | 206,000 | 1,372.71 |
| 1985-08-20 | 300 | 304 | 299 | 304 | 155,000 | 1,391.02 |
| 1985-08-19 | 300 | 300 | 300 | 300 | 94,000 | 1,372.71 |
| 1985-08-17 | 309 | 309 | 300 | 300 | 42,000 | 1,372.71 |
| 1985-08-16 | 290 | 300 | 290 | 300 | 145,000 | 1,372.71 |
| 1985-08-15 | 299 | 300 | 290 | 290 | 186,000 | 1,326.96 |
| 1985-08-14 | 287 | 289 | 287 | 289 | 22,000 | 1,322.38 |
| 1985-08-13 | 288 | 293 | 287 | 287 | 30,000 | 1,313.23 |
| 1985-08-12 | 284 | 290 | 280 | 289 | 224,000 | 1,322.38 |
| 1985-08-09 | 293 | 294 | 281 | 284 | 419,000 | 1,299.50 |
| 1985-08-08 | 293 | 295 | 292 | 292 | 143,000 | 1,336.11 |
| 1985-08-07 | 295 | 299 | 292 | 293 | 129,000 | 1,340.68 |
| 1985-08-06 | 302 | 302 | 292 | 300 | 112,000 | 1,372.71 |
| 1985-08-05 | 302 | 309 | 300 | 300 | 88,000 | 1,372.71 |
| 1985-08-03 | 303 | 305 | 302 | 302 | 79,000 | 1,381.87 |
| 1985-08-02 | 302 | 310 | 302 | 304 | 85,000 | 1,391.02 |
| 1985-08-01 | 300 | 303 | 300 | 301 | 178,000 | 1,377.29 |
| 1985-07-31 | 305 | 308 | 301 | 301 | 155,000 | 1,377.29 |
| 1985-07-30 | 326 | 326 | 305 | 305 | 174,000 | 1,395.59 |
| 1985-07-29 | 330 | 335 | 325 | 326 | 704,000 | 1,491.68 |
| 1985-07-27 | 336 | 336 | 329 | 335 | 118,000 | 1,532.87 |
| 1985-07-26 | 334 | 338 | 331 | 337 | 247,000 | 1,542.02 |
| 1985-07-25 | 343 | 344 | 334 | 334 | 361,000 | 1,528.29 |
| 1985-07-24 | 344 | 347 | 340 | 345 | 1,059,999 | 1,578.62 |
| 1985-07-23 | 340 | 345 | 336 | 345 | 2,267,999 | 1,578.62 |
| 1985-07-22 | 324 | 335 | 320 | 334 | 3,669,998 | 1,528.29 |
| 1985-07-20 | 315 | 319 | 313 | 319 | 481,000 | 1,459.65 |
| 1985-07-19 | 314 | 315 | 309 | 313 | 282,000 | 1,432.20 |
| 1985-07-18 | 313 | 315 | 300 | 315 | 370,000 | 1,441.35 |
| 1985-07-17 | 315 | 315 | 311 | 314 | 723,000 | 1,436.78 |
| 1985-07-16 | 315 | 320 | 307 | 320 | 2,057,999 | 1,464.23 |
| 1985-07-15 | 320 | 325 | 311 | 311 | 1,285,999 | 1,423.05 |
| 1985-07-12 | 300 | 320 | 300 | 311 | 1,207,999 | 1,423.05 |
| 1985-07-11 | 300 | 302 | 297 | 299 | 945,999 | 1,368.14 |
| 1985-07-10 | 299 | 302 | 299 | 299 | 168,000 | 1,368.14 |
| 1985-07-09 | 309 | 309 | 299 | 299 | 301,000 | 1,368.14 |
| 1985-07-08 | 300 | 310 | 300 | 309 | 399,000 | 1,413.90 |
| 1985-07-06 | 296 | 300 | 296 | 300 | 157,000 | 1,372.71 |
| 1985-07-05 | 293 | 300 | 292 | 292 | 297,000 | 1,336.11 |
| 1985-07-04 | 285 | 292 | 285 | 292 | 219,000 | 1,336.11 |
| 1985-07-03 | 281 | 285 | 279 | 279 | 104,000 | 1,276.62 |
| 1985-07-02 | 288 | 290 | 279 | 279 | 218,000 | 1,276.62 |
| 1985-07-01 | 286 | 290 | 286 | 288 | 175,000 | 1,317.81 |
| 1985-06-29 | 286 | 286 | 285 | 286 | 36,000 | 1,308.65 |
| 1985-06-28 | 298 | 298 | 285 | 286 | 63,000 | 1,308.65 |
| 1985-06-27 | 295 | 296 | 293 | 293 | 96,000 | 1,340.68 |
| 1985-06-26 | 295 | 298 | 293 | 298 | 149,000 | 1,363.56 |
| 1985-06-25 | 290 | 295 | 290 | 295 | 79,000 | 1,349.84 |
| 1985-06-24 | 290 | 290 | 285 | 289 | 96,000 | 1,322.38 |
| 1985-06-22 | 292 | 292 | 285 | 285 | 118,000 | 1,304.08 |
| 1985-06-21 | 303 | 305 | 297 | 297 | 1,372,999 | 1,358.99 |
| 1985-06-20 | 302 | 305 | 300 | 303 | 395,000 | 1,386.44 |
| 1985-06-19 | 294 | 300 | 293 | 299 | 209,000 | 1,368.14 |
| 1985-06-18 | 290 | 300 | 290 | 292 | 179,000 | 1,336.11 |
| 1985-06-17 | 284 | 290 | 284 | 287 | 127,000 | 1,313.23 |
| 1985-06-15 | 289 | 289 | 281 | 284 | 305,000 | 1,299.50 |
| 1985-06-14 | 285 | 287 | 281 | 287 | 138,000 | 1,313.23 |
| 1985-06-13 | 287 | 289 | 285 | 289 | 353,000 | 1,322.38 |
| 1985-06-12 | 288 | 289 | 286 | 287 | 213,000 | 1,313.23 |
| 1985-06-11 | 305 | 305 | 290 | 291 | 1,054,999 | 1,331.53 |
| 1985-06-10 | 306 | 310 | 306 | 307 | 703,000 | 1,404.74 |
| 1985-06-07 | 314 | 318 | 307 | 308 | 1,773,999 | 1,409.32 |
| 1985-06-06 | 300 | 314 | 300 | 310 | 1,227,999 | 1,418.47 |
| 1985-06-05 | 290 | 300 | 290 | 298 | 505,000 | 1,363.56 |
| 1985-06-04 | 299 | 299 | 290 | 293 | 190,000 | 1,340.68 |
| 1985-06-03 | 297 | 300 | 290 | 295 | 260,000 | 1,349.84 |
| 1985-06-01 | 303 | 304 | 298 | 302 | 401,000 | 1,381.87 |
| 1985-05-31 | 300 | 302 | 289 | 295 | 843,999 | 1,349.84 |
| 1985-05-30 | 304 | 309 | 302 | 305 | 1,372,999 | 1,395.59 |
| 1985-05-29 | 312 | 312 | 300 | 305 | 2,203,999 | 1,395.59 |
| 1985-05-28 | 300 | 322 | 300 | 310 | 2,545,998 | 1,418.47 |
| 1985-05-27 | 285 | 295 | 285 | 294 | 985,999 | 1,345.26 |
| 1985-05-25 | 283 | 285 | 282 | 285 | 368,000 | 1,304.08 |
| 1985-05-24 | 280 | 282 | 280 | 280 | 331,000 | 1,281.20 |
| 1985-05-23 | 275 | 281 | 275 | 281 | 906,999 | 1,285.78 |
| 1985-05-22 | 281 | 281 | 269 | 278 | 889,999 | 1,272.05 |
| 1985-05-21 | 287 | 291 | 281 | 281 | 2,239,999 | 1,285.78 |
| 1985-05-20 | 289 | 290 | 281 | 285 | 783,999 | 1,304.08 |
| 1985-05-18 | 278 | 289 | 277 | 287 | 2,363,998 | 1,313.23 |
| 1985-05-17 | 275 | 278 | 270 | 275 | 1,074,999 | 1,258.32 |
| 1985-05-16 | 254 | 265 | 254 | 265 | 1,118,999 | 1,212.56 |
| 1985-05-15 | 265 | 266 | 248 | 250 | 1,668,999 | 1,143.93 |
| 1985-05-14 | 260 | 280 | 256 | 266 | 1,917,999 | 1,217.14 |
| 1985-05-13 | 253 | 255 | 252 | 252 | 823,999 | 1,153.08 |
| 1985-05-10 | 249 | 252 | 247 | 252 | 1,033,999 | 1,153.08 |
| 1985-05-09 | 246 | 247 | 245 | 247 | 447,000 | 1,130.20 |
| 1985-05-08 | 249 | 250 | 245 | 245 | 668,000 | 1,121.05 |
| 1985-05-07 | 240 | 250 | 240 | 247 | 694,000 | 1,130.20 |
| 1985-05-04 | 238 | 238 | 235 | 238 | 477,000 | 1,089.02 |
| 1985-05-02 | 235 | 237 | 226 | 230 | 283,000 | 1,052.41 |
| 1985-05-01 | 218 | 240 | 218 | 240 | 497,000 | 1,098.17 |
| 1985-04-30 | 217 | 217 | 215 | 216 | 54,000 | 988.36 |
| 1985-04-27 | 215 | 217 | 215 | 217 | 59,000 | 992.93 |
| 1985-04-26 | 212 | 215 | 212 | 212 | 57,000 | 970.05 |
| 1985-04-25 | 215 | 215 | 211 | 211 | 33,000 | 965.48 |
| 1985-04-24 | 211 | 215 | 211 | 215 | 30,000 | 983.78 |
| 1985-04-23 | 215 | 215 | 211 | 212 | 47,000 | 970.05 |
| 1985-04-22 | 214 | 215 | 214 | 215 | 83,000 | 983.78 |
| 1985-04-20 | 215 | 218 | 215 | 216 | 25,000 | 988.36 |
| 1985-04-19 | 213 | 218 | 213 | 218 | 30,000 | 997.51 |
| 1985-04-18 | 220 | 220 | 201 | 203 | 130,000 | 928.87 |
| 1985-04-17 | 215 | 215 | 215 | 215 | 27,000 | 983.78 |
| 1985-04-16 | 216 | 220 | 215 | 215 | 41,000 | 983.78 |
| 1985-04-15 | 217 | 218 | 217 | 217 | 37,000 | 992.93 |
| 1985-04-12 | 220 | 220 | 216 | 216 | 49,000 | 988.36 |
| 1985-04-11 | 218 | 220 | 218 | 218 | 39,000 | 997.51 |
| 1985-04-10 | 221 | 221 | 218 | 221 | 42,000 | 1,011.23 |
| 1985-04-09 | 221 | 221 | 220 | 221 | 98,000 | 1,011.23 |
| 1985-04-08 | 225 | 225 | 220 | 220 | 52,000 | 1,006.66 |
| 1985-04-06 | 225 | 226 | 218 | 225 | 91,000 | 1,029.54 |
| 1985-04-05 | 227 | 227 | 225 | 226 | 83,000 | 1,034.11 |
| 1985-04-04 | 225 | 227 | 225 | 226 | 225,000 | 1,034.11 |
| 1985-04-03 | 220 | 228 | 220 | 225 | 296,000 | 1,029.54 |
| 1985-04-02 | 216 | 220 | 215 | 219 | 115,000 | 1,002.08 |
| 1985-04-01 | 218 | 220 | 216 | 220 | 127,000 | 1,006.66 |
| 1985-03-30 | 217 | 218 | 216 | 218 | 74,000 | 997.51 |
| 1985-03-29 | 216 | 217 | 216 | 217 | 18,000 | 992.93 |
| 1985-03-28 | 217 | 217 | 215 | 216 | 44,000 | 988.36 |
| 1985-03-27 | 211 | 217 | 211 | 217 | 33,000 | 992.93 |
| 1985-03-26 | 215 | 217 | 215 | 217 | 9,000 | 992.93 |
| 1985-03-25 | 215 | 217 | 213 | 216 | 109,000 | 988.36 |
| 1985-03-23 | 217 | 217 | 215 | 217 | 28,000 | 992.93 |
| 1985-03-22 | 215 | 217 | 214 | 217 | 98,000 | 992.93 |
| 1985-03-20 | 217 | 217 | 214 | 214 | 109,000 | 979.20 |
| 1985-03-19 | 213 | 215 | 213 | 215 | 60,000 | 983.78 |
| 1985-03-18 | 215 | 215 | 213 | 213 | 35,000 | 974.63 |
| 1985-03-16 | 215 | 215 | 213 | 213 | 39,000 | 974.63 |
| 1985-03-15 | 213 | 213 | 212 | 212 | 38,000 | 970.05 |
| 1985-03-14 | 215 | 215 | 215 | 215 | 10,000 | 983.78 |
| 1985-03-13 | 212 | 215 | 212 | 212 | 55,000 | 970.05 |
| 1985-03-12 | 214 | 215 | 212 | 212 | 64,000 | 970.05 |
| 1985-03-11 | 214 | 215 | 212 | 212 | 33,000 | 970.05 |
| 1985-03-08 | 212 | 215 | 212 | 215 | 56,000 | 983.78 |
| 1985-03-07 | 213 | 215 | 213 | 215 | 8,000 | 983.78 |
| 1985-03-06 | 213 | 215 | 211 | 215 | 117,000 | 983.78 |
| 1985-03-05 | 212 | 215 | 211 | 213 | 54,000 | 974.63 |
| 1985-03-04 | 213 | 215 | 211 | 215 | 69,000 | 983.78 |
| 1985-03-02 | 214 | 214 | 213 | 213 | 19,000 | 974.63 |
| 1985-03-01 | 210 | 213 | 210 | 213 | 25,000 | 974.63 |
| 1985-02-28 | 210 | 214 | 210 | 211 | 50,000 | 965.48 |
| 1985-02-27 | 214 | 214 | 210 | 210 | 15,000 | 960.90 |
| 1985-02-26 | 211 | 212 | 210 | 210 | 44,000 | 960.90 |
| 1985-02-25 | 215 | 215 | 210 | 215 | 17,000 | 983.78 |
| 1985-02-23 | 211 | 215 | 211 | 215 | 31,000 | 983.78 |
| 1985-02-22 | 211 | 215 | 210 | 210 | 76,000 | 960.90 |
| 1985-02-21 | 211 | 215 | 210 | 210 | 61,000 | 960.90 |
| 1985-02-20 | 210 | 214 | 210 | 210 | 18,000 | 960.90 |
| 1985-02-19 | 210 | 210 | 210 | 210 | 19,000 | 960.90 |
| 1985-02-18 | 214 | 214 | 210 | 214 | 14,000 | 979.20 |
| 1985-02-16 | 210 | 210 | 208 | 210 | 25,000 | 960.90 |
| 1985-02-15 | 210 | 210 | 208 | 208 | 23,000 | 951.75 |
| 1985-02-14 | 208 | 211 | 208 | 210 | 51,000 | 960.90 |
| 1985-02-13 | 214 | 214 | 212 | 212 | 19,000 | 970.05 |
| 1985-02-12 | 213 | 215 | 213 | 215 | 29,000 | 983.78 |
| 1985-02-08 | 214 | 215 | 214 | 215 | 86,000 | 983.78 |
| 1985-02-07 | 215 | 216 | 212 | 216 | 41,000 | 988.36 |
| 1985-02-06 | 215 | 215 | 215 | 215 | 16,000 | 983.78 |
| 1985-02-05 | 215 | 215 | 215 | 215 | 63,000 | 983.78 |
| 1985-02-04 | 216 | 216 | 215 | 215 | 25,000 | 983.78 |
| 1985-02-02 | 217 | 217 | 216 | 216 | 25,000 | 988.36 |
| 1985-02-01 | 218 | 218 | 217 | 217 | 16,000 | 992.93 |
| 1985-01-31 | 217 | 217 | 217 | 217 | 15,000 | 992.93 |
| 1985-01-30 | 217 | 217 | 217 | 217 | 57,000 | 992.93 |
| 1985-01-29 | 217 | 217 | 217 | 217 | 42,000 | 992.93 |
| 1985-01-28 | 217 | 217 | 217 | 217 | 35,000 | 992.93 |
| 1985-01-26 | 219 | 219 | 217 | 217 | 67,000 | 992.93 |
| 1985-01-25 | 219 | 219 | 219 | 219 | 16,000 | 1,002.08 |
| 1985-01-24 | 217 | 219 | 216 | 219 | 79,000 | 1,002.08 |
| 1985-01-23 | 216 | 217 | 216 | 217 | 65,000 | 992.93 |
| 1985-01-22 | 217 | 217 | 217 | 217 | 70,000 | 992.93 |
| 1985-01-21 | 217 | 218 | 217 | 217 | 92,000 | 992.93 |
| 1985-01-19 | 218 | 219 | 218 | 218 | 48,000 | 997.51 |
| 1985-01-18 | 217 | 218 | 217 | 217 | 60,000 | 992.93 |
| 1985-01-17 | 217 | 218 | 217 | 217 | 41,000 | 992.93 |
| 1985-01-16 | 217 | 218 | 217 | 217 | 63,000 | 992.93 |
| 1985-01-14 | 217 | 218 | 217 | 217 | 29,000 | 992.93 |
| 1985-01-11 | 217 | 218 | 215 | 218 | 31,000 | 997.51 |
| 1985-01-10 | 216 | 217 | 215 | 217 | 57,000 | 992.93 |
| 1985-01-09 | 215 | 217 | 215 | 217 | 53,000 | 992.93 |
| 1985-01-08 | 216 | 217 | 216 | 216 | 51,000 | 988.36 |
| 1985-01-07 | 216 | 216 | 215 | 215 | 19,000 | 983.78 |
| 1985-01-05 | 216 | 217 | 212 | 217 | 15,000 | 992.93 |
| 1985-01-04 | 215 | 215 | 215 | 215 | 34,000 | 983.78 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株