9066 (株)日新 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 | 325 | 326 | 320 | 326 | 48,000 | 1,481.82 |
| 1985-12-27 | 325 | 325 | 320 | 323 | 53,000 | 1,468.18 |
| 1985-12-26 | 330 | 330 | 325 | 325 | 16,000 | 1,477.27 |
| 1985-12-25 | 329 | 329 | 325 | 327 | 10,000 | 1,486.36 |
| 1985-12-24 | 331 | 331 | 330 | 330 | 35,000 | 1,500 |
| 1985-12-23 | 333 | 333 | 330 | 330 | 17,000 | 1,500 |
| 1985-12-21 | 333 | 333 | 333 | 333 | 3,000 | 1,513.64 |
| 1985-12-20 | 334 | 334 | 334 | 334 | 9,000 | 1,518.18 |
| 1985-12-19 | 338 | 340 | 333 | 333 | 12,000 | 1,513.64 |
| 1985-12-18 | 340 | 340 | 331 | 340 | 12,000 | 1,545.45 |
| 1985-12-17 | 330 | 330 | 328 | 330 | 23,000 | 1,500 |
| 1985-12-16 | 334 | 335 | 330 | 330 | 29,000 | 1,500 |
| 1985-12-13 | 340 | 340 | 333 | 333 | 14,000 | 1,513.64 |
| 1985-12-12 | 336 | 336 | 335 | 335 | 5,000 | 1,522.73 |
| 1985-12-11 | 333 | 336 | 333 | 335 | 15,000 | 1,522.73 |
| 1985-12-10 | 336 | 338 | 335 | 335 | 32,000 | 1,522.73 |
| 1985-12-09 | 340 | 345 | 340 | 345 | 12,000 | 1,568.18 |
| 1985-12-07 | 341 | 345 | 341 | 345 | 13,000 | 1,568.18 |
| 1985-12-06 | 349 | 349 | 348 | 348 | 12,000 | 1,581.82 |
| 1985-12-05 | 345 | 350 | 344 | 350 | 10,000 | 1,590.91 |
| 1985-12-04 | 339 | 346 | 337 | 345 | 33,000 | 1,568.18 |
| 1985-12-03 | 339 | 339 | 332 | 332 | 12,000 | 1,509.09 |
| 1985-12-02 | 337 | 340 | 330 | 340 | 23,000 | 1,545.45 |
| 1985-11-30 | 337 | 337 | 335 | 335 | 12,000 | 1,522.73 |
| 1985-11-29 | 340 | 340 | 337 | 337 | 3,000 | 1,531.82 |
| 1985-11-28 | 341 | 341 | 330 | 340 | 33,000 | 1,545.45 |
| 1985-11-27 | 341 | 348 | 341 | 342 | 40,000 | 1,554.55 |
| 1985-11-26 | 351 | 355 | 350 | 350 | 229,000 | 1,590.91 |
| 1985-11-25 | 331 | 332 | 331 | 331 | 6,000 | 1,504.55 |
| 1985-11-22 | 331 | 331 | 330 | 330 | 11,000 | 1,500 |
| 1985-11-21 | 335 | 335 | 330 | 330 | 54,000 | 1,500 |
| 1985-11-20 | 326 | 335 | 326 | 335 | 12,000 | 1,522.73 |
| 1985-11-19 | 325 | 330 | 325 | 325 | 37,000 | 1,477.27 |
| 1985-11-18 | 324 | 326 | 324 | 325 | 6,000 | 1,477.27 |
| 1985-11-16 | 330 | 330 | 325 | 325 | 7,000 | 1,477.27 |
| 1985-11-15 | 335 | 335 | 330 | 335 | 12,000 | 1,522.73 |
| 1985-11-14 | 330 | 340 | 330 | 340 | 12,000 | 1,545.45 |
| 1985-11-13 | 330 | 335 | 330 | 335 | 6,000 | 1,522.73 |
| 1985-11-12 | 332 | 332 | 330 | 330 | 15,000 | 1,500 |
| 1985-11-11 | 331 | 331 | 330 | 330 | 8,000 | 1,500 |
| 1985-11-08 | 331 | 331 | 330 | 330 | 5,000 | 1,500 |
| 1985-11-07 | 336 | 337 | 336 | 336 | 8,000 | 1,527.27 |
| 1985-11-06 | 338 | 339 | 333 | 339 | 10,000 | 1,540.91 |
| 1985-11-05 | 339 | 340 | 335 | 340 | 25,000 | 1,545.45 |
| 1985-11-02 | 325 | 325 | 315 | 315 | 140,000 | 1,431.82 |
| 1985-11-01 | 330 | 333 | 324 | 324 | 90,000 | 1,472.73 |
| 1985-10-31 | 315 | 340 | 311 | 320 | 220,000 | 1,454.55 |
| 1985-10-30 | 325 | 325 | 313 | 313 | 113,000 | 1,422.73 |
| 1985-10-29 | 330 | 330 | 320 | 322 | 72,000 | 1,463.64 |
| 1985-10-28 | 335 | 340 | 330 | 330 | 44,000 | 1,500 |
| 1985-10-26 | 340 | 340 | 330 | 335 | 8,000 | 1,522.73 |
| 1985-10-25 | 346 | 350 | 340 | 340 | 25,000 | 1,545.45 |
| 1985-10-24 | 351 | 351 | 350 | 350 | 39,000 | 1,590.91 |
| 1985-10-23 | 351 | 352 | 351 | 351 | 30,000 | 1,595.45 |
| 1985-10-22 | 352 | 360 | 351 | 351 | 60,000 | 1,595.45 |
| 1985-10-21 | 352 | 355 | 351 | 351 | 79,000 | 1,595.45 |
| 1985-10-19 | 351 | 355 | 350 | 351 | 63,000 | 1,595.45 |
| 1985-10-18 | 351 | 360 | 351 | 351 | 22,000 | 1,595.45 |
| 1985-10-17 | 350 | 350 | 350 | 350 | 13,000 | 1,590.91 |
| 1985-10-16 | 365 | 365 | 361 | 361 | 13,000 | 1,640.91 |
| 1985-10-15 | 361 | 366 | 361 | 365 | 69,000 | 1,659.09 |
| 1985-10-14 | 365 | 366 | 363 | 363 | 28,000 | 1,650 |
| 1985-10-11 | 368 | 370 | 368 | 370 | 11,000 | 1,681.82 |
| 1985-10-09 | 371 | 375 | 368 | 368 | 60,000 | 1,672.73 |
| 1985-10-08 | 380 | 380 | 370 | 370 | 6,000 | 1,681.82 |
| 1985-10-07 | 385 | 385 | 385 | 385 | 7,000 | 1,750 |
| 1985-10-05 | 387 | 387 | 385 | 385 | 6,000 | 1,750 |
| 1985-10-04 | 381 | 382 | 380 | 382 | 25,000 | 1,736.36 |
| 1985-10-03 | 391 | 398 | 385 | 385 | 17,000 | 1,750 |
| 1985-10-02 | 400 | 405 | 396 | 398 | 82,000 | 1,809.09 |
| 1985-10-01 | 405 | 405 | 395 | 395 | 226,000 | 1,795.45 |
| 1985-09-30 | 395 | 400 | 390 | 390 | 302,000 | 1,772.73 |
| 1985-09-28 | 390 | 390 | 383 | 384 | 6,000 | 1,745.45 |
| 1985-09-27 | 390 | 395 | 385 | 385 | 23,000 | 1,750 |
| 1985-09-26 | 378 | 388 | 378 | 388 | 14,000 | 1,763.64 |
| 1985-09-25 | 370 | 380 | 370 | 380 | 27,000 | 1,727.27 |
| 1985-09-24 | 355 | 365 | 355 | 360 | 91,000 | 1,636.36 |
| 1985-09-21 | 355 | 359 | 350 | 351 | 61,000 | 1,595.45 |
| 1985-09-20 | 365 | 365 | 360 | 360 | 99,000 | 1,636.36 |
| 1985-09-19 | 368 | 369 | 360 | 360 | 89,000 | 1,636.36 |
| 1985-09-18 | 383 | 383 | 368 | 375 | 103,000 | 1,704.55 |
| 1985-09-17 | 383 | 383 | 383 | 383 | 2,000 | 1,740.91 |
| 1985-09-12 | 365 | 365 | 355 | 355 | 51,000 | 1,613.64 |
| 1985-09-11 | 370 | 371 | 365 | 365 | 100,000 | 1,659.09 |
| 1985-09-10 | 360 | 370 | 360 | 370 | 82,000 | 1,681.82 |
| 1985-09-09 | 373 | 373 | 370 | 370 | 6,000 | 1,681.82 |
| 1985-09-07 | 365 | 370 | 365 | 370 | 7,000 | 1,681.82 |
| 1985-09-06 | 370 | 375 | 360 | 360 | 79,000 | 1,636.36 |
| 1985-09-05 | 375 | 375 | 371 | 375 | 24,000 | 1,704.55 |
| 1985-09-04 | 375 | 375 | 375 | 375 | 26,000 | 1,704.55 |
| 1985-09-03 | 386 | 386 | 380 | 380 | 398,000 | 1,727.27 |
| 1985-09-02 | 405 | 405 | 386 | 386 | 46,000 | 1,754.55 |
| 1985-08-31 | 385 | 400 | 385 | 400 | 22,000 | 1,818.18 |
| 1985-08-30 | 390 | 390 | 385 | 385 | 5,000 | 1,750 |
| 1985-08-29 | 385 | 385 | 380 | 380 | 36,000 | 1,727.27 |
| 1985-08-28 | 381 | 381 | 375 | 375 | 42,000 | 1,704.55 |
| 1985-08-27 | 377 | 378 | 376 | 376 | 14,000 | 1,709.09 |
| 1985-08-26 | 375 | 378 | 375 | 378 | 26,000 | 1,718.18 |
| 1985-08-24 | 377 | 377 | 376 | 376 | 9,000 | 1,709.09 |
| 1985-08-23 | 380 | 380 | 371 | 371 | 8,000 | 1,686.36 |
| 1985-08-22 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1985-08-21 | 386 | 386 | 380 | 380 | 4,000 | 1,727.27 |
| 1985-08-20 | 390 | 390 | 390 | 390 | 1,000 | 1,772.73 |
| 1985-08-19 | 410 | 410 | 399 | 400 | 21,000 | 1,818.18 |
| 1985-08-17 | 402 | 415 | 402 | 410 | 97,000 | 1,863.64 |
| 1985-08-16 | 389 | 400 | 389 | 400 | 15,000 | 1,818.18 |
| 1985-08-15 | 375 | 390 | 375 | 389 | 9,000 | 1,768.18 |
| 1985-08-14 | 373 | 378 | 370 | 370 | 18,000 | 1,681.82 |
| 1985-08-13 | 370 | 370 | 370 | 370 | 4,000 | 1,681.82 |
| 1985-08-12 | 380 | 380 | 375 | 380 | 22,000 | 1,727.27 |
| 1985-08-09 | 383 | 385 | 378 | 378 | 13,000 | 1,718.18 |
| 1985-08-08 | 380 | 390 | 378 | 378 | 28,000 | 1,718.18 |
| 1985-08-07 | 391 | 391 | 380 | 380 | 48,000 | 1,727.27 |
| 1985-08-06 | 393 | 393 | 393 | 393 | 10,000 | 1,786.36 |
| 1985-08-05 | 381 | 398 | 381 | 388 | 10,000 | 1,763.64 |
| 1985-08-03 | 394 | 395 | 380 | 380 | 8,000 | 1,727.27 |
| 1985-08-02 | 401 | 401 | 395 | 395 | 42,000 | 1,795.45 |
| 1985-08-01 | 380 | 381 | 365 | 370 | 86,000 | 1,681.82 |
| 1985-07-31 | 406 | 406 | 405 | 405 | 9,000 | 1,840.91 |
| 1985-07-30 | 401 | 401 | 401 | 401 | 23,000 | 1,822.73 |
| 1985-07-29 | 438 | 438 | 418 | 421 | 99,000 | 1,913.64 |
| 1985-07-27 | 420 | 428 | 415 | 428 | 26,000 | 1,945.45 |
| 1985-07-26 | 410 | 420 | 406 | 410 | 157,000 | 1,863.64 |
| 1985-07-25 | 424 | 430 | 414 | 421 | 63,000 | 1,913.64 |
| 1985-07-24 | 449 | 450 | 421 | 421 | 210,000 | 1,913.64 |
| 1985-07-23 | 449 | 467 | 441 | 448 | 954,000 | 2,036.36 |
| 1985-07-22 | 430 | 435 | 425 | 425 | 409,000 | 1,931.82 |
| 1985-07-20 | 412 | 420 | 412 | 413 | 24,000 | 1,877.27 |
| 1985-07-19 | 435 | 435 | 410 | 411 | 124,000 | 1,868.18 |
| 1985-07-18 | 439 | 439 | 429 | 430 | 179,000 | 1,954.55 |
| 1985-07-17 | 418 | 430 | 410 | 430 | 246,000 | 1,954.55 |
| 1985-07-16 | 425 | 430 | 410 | 420 | 140,000 | 1,909.09 |
| 1985-07-15 | 430 | 434 | 405 | 430 | 687,000 | 1,954.55 |
| 1985-07-12 | 445 | 450 | 430 | 445 | 2,178,000 | 2,022.73 |
| 1985-07-11 | 395 | 418 | 395 | 417 | 1,302,000 | 1,895.45 |
| 1985-07-10 | 375 | 378 | 371 | 377 | 186,000 | 1,713.64 |
| 1985-07-09 | 373 | 382 | 371 | 371 | 350,000 | 1,686.36 |
| 1985-07-08 | 369 | 373 | 362 | 370 | 167,000 | 1,681.82 |
| 1985-07-06 | 360 | 370 | 360 | 368 | 172,000 | 1,672.73 |
| 1985-07-05 | 360 | 360 | 356 | 356 | 39,000 | 1,618.18 |
| 1985-07-04 | 345 | 358 | 345 | 352 | 18,000 | 1,600 |
| 1985-07-03 | 346 | 346 | 346 | 346 | 10,000 | 1,572.73 |
| 1985-07-02 | 345 | 350 | 342 | 350 | 15,000 | 1,590.91 |
| 1985-07-01 | 355 | 355 | 341 | 341 | 7,000 | 1,550 |
| 1985-06-29 | 345 | 360 | 345 | 360 | 33,000 | 1,636.36 |
| 1985-06-28 | 350 | 350 | 350 | 350 | 6,000 | 1,590.91 |
| 1985-06-27 | 355 | 355 | 355 | 355 | 11,000 | 1,613.64 |
| 1985-06-26 | 350 | 360 | 350 | 360 | 40,000 | 1,636.36 |
| 1985-06-25 | 354 | 355 | 354 | 355 | 20,000 | 1,613.64 |
| 1985-06-24 | 355 | 355 | 355 | 355 | 21,000 | 1,613.64 |
| 1985-06-22 | 347 | 360 | 346 | 360 | 7,000 | 1,636.36 |
| 1985-06-21 | 350 | 351 | 345 | 346 | 24,000 | 1,572.73 |
| 1985-06-20 | 365 | 365 | 354 | 354 | 55,000 | 1,609.09 |
| 1985-06-19 | 375 | 375 | 360 | 360 | 102,000 | 1,636.36 |
| 1985-06-18 | 357 | 380 | 357 | 370 | 419,000 | 1,681.82 |
| 1985-06-17 | 350 | 360 | 346 | 352 | 54,000 | 1,600 |
| 1985-06-15 | 346 | 350 | 342 | 350 | 53,000 | 1,590.91 |
| 1985-06-14 | 350 | 350 | 336 | 336 | 20,000 | 1,527.27 |
| 1985-06-13 | 351 | 351 | 346 | 346 | 22,000 | 1,572.73 |
| 1985-06-12 | 340 | 341 | 340 | 341 | 15,000 | 1,550 |
| 1985-06-11 | 340 | 343 | 340 | 343 | 12,000 | 1,559.09 |
| 1985-06-10 | 360 | 360 | 345 | 350 | 20,000 | 1,590.91 |
| 1985-06-07 | 368 | 368 | 355 | 358 | 210,000 | 1,627.27 |
| 1985-06-06 | 355 | 369 | 355 | 368 | 227,000 | 1,672.73 |
| 1985-06-05 | 348 | 363 | 348 | 353 | 152,000 | 1,604.55 |
| 1985-06-04 | 338 | 344 | 336 | 343 | 66,000 | 1,559.09 |
| 1985-06-03 | 338 | 338 | 335 | 335 | 20,000 | 1,522.73 |
| 1985-06-01 | 330 | 330 | 330 | 330 | 13,000 | 1,500 |
| 1985-05-31 | 338 | 338 | 332 | 333 | 19,000 | 1,513.64 |
| 1985-05-30 | 330 | 338 | 328 | 338 | 31,000 | 1,536.36 |
| 1985-05-29 | 331 | 331 | 326 | 328 | 35,000 | 1,490.91 |
| 1985-05-28 | 330 | 330 | 321 | 321 | 8,000 | 1,459.09 |
| 1985-05-27 | 314 | 321 | 311 | 321 | 26,000 | 1,459.09 |
| 1985-05-25 | 324 | 329 | 324 | 329 | 2,000 | 1,495.45 |
| 1985-05-24 | 315 | 320 | 314 | 314 | 46,000 | 1,427.27 |
| 1985-05-23 | 316 | 317 | 315 | 315 | 62,000 | 1,431.82 |
| 1985-05-22 | 321 | 321 | 315 | 315 | 18,000 | 1,431.82 |
| 1985-05-21 | 335 | 336 | 325 | 325 | 20,000 | 1,477.27 |
| 1985-05-20 | 315 | 325 | 315 | 320 | 55,000 | 1,454.55 |
| 1985-05-18 | 335 | 336 | 320 | 330 | 109,000 | 1,500 |
| 1985-05-17 | 320 | 348 | 320 | 336 | 69,000 | 1,527.27 |
| 1985-05-16 | 316 | 316 | 315 | 316 | 41,000 | 1,436.36 |
| 1985-05-15 | 316 | 316 | 316 | 316 | 4,000 | 1,436.36 |
| 1985-05-14 | 314 | 314 | 314 | 314 | 2,000 | 1,427.27 |
| 1985-05-13 | 311 | 315 | 311 | 313 | 8,000 | 1,422.73 |
| 1985-05-10 | 311 | 311 | 306 | 311 | 12,000 | 1,413.64 |
| 1985-05-08 | 312 | 312 | 310 | 310 | 8,000 | 1,409.09 |
| 1985-05-07 | 315 | 315 | 315 | 315 | 2,000 | 1,431.82 |
| 1985-05-04 | 309 | 309 | 309 | 309 | 1,000 | 1,404.55 |
| 1985-05-02 | 310 | 315 | 309 | 315 | 7,000 | 1,431.82 |
| 1985-05-01 | 306 | 310 | 306 | 310 | 9,000 | 1,409.09 |
| 1985-04-30 | 310 | 310 | 306 | 310 | 7,000 | 1,409.09 |
| 1985-04-27 | 306 | 310 | 306 | 310 | 12,000 | 1,409.09 |
| 1985-04-26 | 305 | 305 | 305 | 305 | 14,000 | 1,386.36 |
| 1985-04-25 | 311 | 315 | 310 | 315 | 14,000 | 1,431.82 |
| 1985-04-24 | 319 | 319 | 310 | 310 | 14,000 | 1,409.09 |
| 1985-04-23 | 310 | 325 | 310 | 324 | 18,000 | 1,472.73 |
| 1985-04-22 | 309 | 309 | 309 | 309 | 1,000 | 1,404.55 |
| 1985-04-20 | 309 | 310 | 309 | 309 | 18,000 | 1,404.55 |
| 1985-04-19 | 311 | 311 | 301 | 310 | 14,000 | 1,409.09 |
| 1985-04-18 | 315 | 315 | 310 | 310 | 12,000 | 1,409.09 |
| 1985-04-16 | 316 | 316 | 315 | 315 | 43,000 | 1,431.82 |
| 1985-04-15 | 324 | 325 | 315 | 315 | 12,000 | 1,431.82 |
| 1985-04-12 | 325 | 325 | 320 | 324 | 13,000 | 1,472.73 |
| 1985-04-11 | 320 | 325 | 320 | 325 | 35,000 | 1,477.27 |
| 1985-04-10 | 325 | 325 | 325 | 325 | 6,000 | 1,477.27 |
| 1985-04-09 | 324 | 325 | 324 | 325 | 6,000 | 1,477.27 |
| 1985-04-08 | 325 | 325 | 324 | 325 | 20,000 | 1,477.27 |
| 1985-04-06 | 325 | 325 | 320 | 325 | 7,000 | 1,477.27 |
| 1985-04-05 | 315 | 320 | 315 | 319 | 60,000 | 1,450 |
| 1985-04-04 | 313 | 313 | 313 | 313 | 1,000 | 1,422.73 |
| 1985-04-03 | 308 | 310 | 306 | 310 | 36,000 | 1,409.09 |
| 1985-04-02 | 310 | 310 | 305 | 308 | 34,000 | 1,400 |
| 1985-04-01 | 313 | 313 | 313 | 313 | 2,000 | 1,422.73 |
| 1985-03-30 | 312 | 315 | 312 | 315 | 2,000 | 1,431.82 |
| 1985-03-29 | 310 | 315 | 310 | 315 | 103,000 | 1,431.82 |
| 1985-03-28 | 301 | 301 | 301 | 301 | 3,000 | 1,368.18 |
| 1985-03-26 | 301 | 301 | 299 | 301 | 16,000 | 1,368.18 |
| 1985-03-25 | 310 | 310 | 301 | 301 | 33,000 | 1,368.18 |
| 1985-03-23 | 310 | 310 | 310 | 310 | 10,000 | 1,409.09 |
| 1985-03-22 | 310 | 311 | 310 | 311 | 10,000 | 1,413.64 |
| 1985-03-19 | 310 | 310 | 310 | 310 | 6,000 | 1,409.09 |
| 1985-03-18 | 310 | 311 | 310 | 310 | 10,000 | 1,409.09 |
| 1985-03-15 | 305 | 310 | 305 | 310 | 34,000 | 1,409.09 |
| 1985-03-14 | 305 | 305 | 305 | 305 | 25,000 | 1,386.36 |
| 1985-03-13 | 308 | 309 | 305 | 306 | 20,000 | 1,390.91 |
| 1985-03-12 | 310 | 310 | 305 | 308 | 8,000 | 1,400 |
| 1985-03-11 | 310 | 310 | 309 | 310 | 13,000 | 1,409.09 |
| 1985-03-08 | 310 | 310 | 310 | 310 | 2,000 | 1,409.09 |
| 1985-03-07 | 310 | 310 | 310 | 310 | 15,000 | 1,409.09 |
| 1985-03-06 | 312 | 312 | 312 | 312 | 21,000 | 1,418.18 |
| 1985-03-05 | 312 | 312 | 311 | 311 | 2,000 | 1,413.64 |
| 1985-03-02 | 311 | 312 | 310 | 310 | 6,000 | 1,409.09 |
| 1985-03-01 | 310 | 310 | 310 | 310 | 5,000 | 1,409.09 |
| 1985-02-28 | 305 | 315 | 305 | 305 | 175,000 | 1,386.36 |
| 1985-02-27 | 315 | 315 | 305 | 305 | 174,000 | 1,386.36 |
| 1985-02-26 | 317 | 317 | 315 | 315 | 38,000 | 1,431.82 |
| 1985-02-25 | 318 | 318 | 316 | 317 | 20,000 | 1,440.91 |
| 1985-02-23 | 318 | 320 | 318 | 319 | 8,000 | 1,450 |
| 1985-02-22 | 319 | 319 | 318 | 318 | 22,000 | 1,445.45 |
| 1985-02-21 | 318 | 320 | 317 | 318 | 69,000 | 1,445.45 |
| 1985-02-20 | 318 | 318 | 316 | 316 | 6,000 | 1,436.36 |
| 1985-02-19 | 315 | 316 | 315 | 316 | 33,000 | 1,436.36 |
| 1985-02-18 | 315 | 316 | 315 | 316 | 11,000 | 1,436.36 |
| 1985-02-16 | 315 | 320 | 315 | 320 | 16,000 | 1,454.55 |
| 1985-02-15 | 321 | 321 | 315 | 315 | 71,000 | 1,431.82 |
| 1985-02-14 | 325 | 325 | 320 | 320 | 8,000 | 1,454.55 |
| 1985-02-13 | 325 | 326 | 325 | 326 | 3,000 | 1,481.82 |
| 1985-02-08 | 320 | 320 | 320 | 320 | 14,000 | 1,454.55 |
| 1985-02-07 | 320 | 320 | 320 | 320 | 6,000 | 1,454.55 |
| 1985-02-06 | 321 | 324 | 321 | 324 | 9,000 | 1,472.73 |
| 1985-02-05 | 320 | 321 | 315 | 315 | 22,000 | 1,431.82 |
| 1985-02-04 | 320 | 320 | 320 | 320 | 10,000 | 1,454.55 |
| 1985-02-02 | 320 | 320 | 320 | 320 | 16,000 | 1,454.55 |
| 1985-02-01 | 323 | 324 | 322 | 322 | 15,000 | 1,463.64 |
| 1985-01-31 | 326 | 329 | 324 | 324 | 11,000 | 1,472.73 |
| 1985-01-30 | 330 | 330 | 324 | 326 | 16,000 | 1,481.82 |
| 1985-01-29 | 330 | 330 | 330 | 330 | 8,000 | 1,500 |
| 1985-01-28 | 326 | 330 | 326 | 330 | 14,000 | 1,500 |
| 1985-01-26 | 329 | 330 | 329 | 330 | 9,000 | 1,500 |
| 1985-01-25 | 327 | 330 | 326 | 330 | 10,000 | 1,500 |
| 1985-01-23 | 325 | 330 | 325 | 330 | 30,000 | 1,500 |
| 1985-01-22 | 335 | 339 | 330 | 335 | 52,000 | 1,522.73 |
| 1985-01-21 | 331 | 341 | 331 | 341 | 7,000 | 1,550 |
| 1985-01-19 | 323 | 326 | 323 | 326 | 3,000 | 1,481.82 |
| 1985-01-17 | 324 | 328 | 321 | 322 | 19,000 | 1,463.64 |
| 1985-01-16 | 325 | 327 | 321 | 323 | 38,000 | 1,468.18 |
| 1985-01-14 | 325 | 325 | 325 | 325 | 26,000 | 1,477.27 |
| 1985-01-11 | 338 | 340 | 335 | 335 | 10,000 | 1,522.73 |
| 1985-01-10 | 335 | 340 | 335 | 340 | 27,000 | 1,545.45 |
| 1985-01-09 | 331 | 332 | 325 | 331 | 29,000 | 1,504.55 |
| 1985-01-08 | 345 | 346 | 331 | 331 | 82,000 | 1,504.55 |
| 1985-01-05 | 354 | 355 | 350 | 355 | 40,000 | 1,613.64 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株