9070 トナミホールディングス(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 | 495 | 499 | 492 | 499 | 44,000 | 4,168.76 |
| 1985-12-27 | 485 | 485 | 480 | 485 | 63,000 | 4,051.80 |
| 1985-12-26 | 490 | 490 | 481 | 490 | 36,000 | 4,093.57 |
| 1985-12-25 | 480 | 480 | 480 | 480 | 20,000 | 4,010.03 |
| 1985-12-24 | 490 | 495 | 488 | 489 | 37,000 | 4,085.21 |
| 1985-12-23 | 490 | 500 | 490 | 490 | 184,000 | 4,093.57 |
| 1985-12-21 | 490 | 495 | 490 | 495 | 90,000 | 4,135.34 |
| 1985-12-20 | 488 | 490 | 483 | 486 | 32,000 | 4,060.15 |
| 1985-12-19 | 494 | 494 | 480 | 490 | 73,000 | 4,093.57 |
| 1985-12-18 | 492 | 496 | 486 | 495 | 106,000 | 4,135.34 |
| 1985-12-17 | 495 | 495 | 490 | 490 | 99,000 | 4,093.57 |
| 1985-12-16 | 485 | 499 | 480 | 490 | 171,000 | 4,093.57 |
| 1985-12-13 | 475 | 485 | 475 | 475 | 67,000 | 3,968.25 |
| 1985-12-12 | 460 | 470 | 457 | 470 | 65,000 | 3,926.48 |
| 1985-12-11 | 458 | 460 | 458 | 460 | 3,000 | 3,842.94 |
| 1985-12-10 | 460 | 470 | 455 | 455 | 75,000 | 3,801.17 |
| 1985-12-09 | 461 | 465 | 455 | 460 | 60,000 | 3,842.94 |
| 1985-12-07 | 460 | 460 | 458 | 460 | 66,000 | 3,842.94 |
| 1985-12-06 | 461 | 465 | 458 | 465 | 50,000 | 3,884.71 |
| 1985-12-05 | 460 | 461 | 460 | 461 | 33,000 | 3,851.29 |
| 1985-12-04 | 470 | 470 | 460 | 460 | 33,000 | 3,842.94 |
| 1985-12-03 | 470 | 475 | 455 | 455 | 84,000 | 3,801.17 |
| 1985-12-02 | 465 | 473 | 465 | 470 | 12,000 | 3,926.48 |
| 1985-11-30 | 474 | 474 | 455 | 455 | 23,000 | 3,801.17 |
| 1985-11-29 | 451 | 470 | 451 | 469 | 24,000 | 3,918.13 |
| 1985-11-28 | 460 | 460 | 451 | 451 | 25,000 | 3,767.75 |
| 1985-11-27 | 445 | 450 | 445 | 450 | 46,000 | 3,759.40 |
| 1985-11-26 | 445 | 450 | 445 | 445 | 33,000 | 3,717.63 |
| 1985-11-25 | 449 | 450 | 444 | 444 | 42,000 | 3,709.27 |
| 1985-11-22 | 445 | 451 | 443 | 451 | 37,000 | 3,767.75 |
| 1985-11-21 | 450 | 452 | 440 | 445 | 79,000 | 3,717.63 |
| 1985-11-20 | 463 | 464 | 451 | 451 | 19,000 | 3,767.75 |
| 1985-11-19 | 465 | 470 | 461 | 462 | 35,000 | 3,859.65 |
| 1985-11-18 | 475 | 475 | 465 | 465 | 23,000 | 3,884.71 |
| 1985-11-16 | 474 | 474 | 465 | 470 | 21,000 | 3,926.48 |
| 1985-11-15 | 480 | 480 | 474 | 474 | 50,000 | 3,959.90 |
| 1985-11-14 | 480 | 483 | 480 | 480 | 12,000 | 4,010.03 |
| 1985-11-13 | 481 | 485 | 480 | 485 | 39,000 | 4,051.80 |
| 1985-11-12 | 486 | 486 | 481 | 481 | 6,000 | 4,018.38 |
| 1985-11-11 | 499 | 499 | 486 | 486 | 8,000 | 4,060.15 |
| 1985-11-08 | 507 | 507 | 495 | 495 | 135,000 | 4,135.34 |
| 1985-11-07 | 493 | 500 | 478 | 478 | 47,000 | 3,993.32 |
| 1985-11-06 | 503 | 505 | 490 | 498 | 62,000 | 4,160.40 |
| 1985-11-05 | 485 | 503 | 480 | 503 | 39,000 | 4,202.17 |
| 1985-11-02 | 484 | 485 | 481 | 485 | 18,000 | 4,051.80 |
| 1985-11-01 | 504 | 514 | 474 | 484 | 92,000 | 4,043.44 |
| 1985-10-31 | 484 | 503 | 480 | 500 | 162,000 | 4,177.11 |
| 1985-10-30 | 485 | 490 | 466 | 469 | 86,000 | 3,918.13 |
| 1985-10-29 | 490 | 490 | 470 | 490 | 58,000 | 4,093.57 |
| 1985-10-28 | 489 | 500 | 482 | 490 | 70,000 | 4,093.57 |
| 1985-10-26 | 486 | 490 | 481 | 490 | 52,000 | 4,093.57 |
| 1985-10-25 | 505 | 506 | 481 | 485 | 52,000 | 4,051.80 |
| 1985-10-24 | 517 | 520 | 505 | 505 | 93,000 | 4,218.88 |
| 1985-10-23 | 508 | 518 | 508 | 517 | 116,000 | 4,319.13 |
| 1985-10-22 | 520 | 525 | 505 | 505 | 254,000 | 4,218.88 |
| 1985-10-21 | 520 | 530 | 502 | 505 | 350,000 | 4,218.88 |
| 1985-10-19 | 480 | 490 | 480 | 490 | 14,000 | 4,093.57 |
| 1985-10-18 | 478 | 480 | 475 | 475 | 89,000 | 3,968.25 |
| 1985-10-17 | 480 | 483 | 478 | 478 | 22,000 | 3,993.32 |
| 1985-10-16 | 484 | 484 | 480 | 484 | 41,000 | 4,043.44 |
| 1985-10-15 | 480 | 485 | 480 | 480 | 76,000 | 4,010.03 |
| 1985-10-14 | 477 | 485 | 477 | 485 | 54,000 | 4,051.80 |
| 1985-10-11 | 480 | 481 | 475 | 475 | 23,000 | 3,968.25 |
| 1985-10-09 | 477 | 481 | 474 | 477 | 116,000 | 3,984.96 |
| 1985-10-08 | 470 | 479 | 465 | 477 | 25,000 | 3,984.96 |
| 1985-10-07 | 475 | 480 | 461 | 465 | 41,000 | 3,884.71 |
| 1985-10-04 | 475 | 475 | 465 | 465 | 18,000 | 3,884.71 |
| 1985-10-03 | 485 | 485 | 455 | 455 | 92,000 | 3,801.17 |
| 1985-10-02 | 481 | 484 | 479 | 480 | 86,000 | 4,010.03 |
| 1985-10-01 | 470 | 481 | 470 | 480 | 160,000 | 4,010.03 |
| 1985-09-30 | 455 | 460 | 455 | 460 | 55,000 | 3,842.94 |
| 1985-09-28 | 440 | 440 | 425 | 425 | 69,000 | 3,550.54 |
| 1985-09-27 | 435 | 435 | 430 | 430 | 96,000 | 3,592.31 |
| 1985-09-26 | 450 | 451 | 425 | 430 | 256,000 | 3,592.31 |
| 1985-09-25 | 445 | 455 | 440 | 441 | 60,000 | 3,684.21 |
| 1985-09-24 | 448 | 449 | 430 | 430 | 201,000 | 3,592.31 |
| 1985-09-21 | 448 | 449 | 440 | 445 | 78,000 | 3,717.63 |
| 1985-09-20 | 441 | 446 | 441 | 443 | 18,000 | 3,700.92 |
| 1985-09-19 | 450 | 450 | 435 | 438 | 49,000 | 3,659.15 |
| 1985-09-18 | 465 | 465 | 455 | 455 | 51,000 | 3,801.17 |
| 1985-09-17 | 475 | 475 | 461 | 461 | 51,000 | 3,851.29 |
| 1985-09-13 | 465 | 475 | 465 | 465 | 53,000 | 3,884.71 |
| 1985-09-12 | 470 | 474 | 463 | 463 | 50,000 | 3,868 |
| 1985-09-11 | 471 | 474 | 462 | 474 | 52,000 | 3,959.90 |
| 1985-09-10 | 472 | 472 | 470 | 470 | 68,000 | 3,926.48 |
| 1985-09-09 | 470 | 471 | 465 | 471 | 14,000 | 3,934.84 |
| 1985-09-07 | 466 | 470 | 466 | 470 | 19,000 | 3,926.48 |
| 1985-09-06 | 495 | 495 | 480 | 480 | 38,000 | 4,010.03 |
| 1985-09-05 | 492 | 500 | 492 | 495 | 49,000 | 4,135.34 |
| 1985-09-04 | 490 | 495 | 490 | 495 | 28,000 | 4,135.34 |
| 1985-09-03 | 485 | 500 | 485 | 490 | 49,000 | 4,093.57 |
| 1985-09-02 | 469 | 485 | 465 | 483 | 74,000 | 4,035.09 |
| 1985-08-31 | 471 | 475 | 465 | 475 | 146,000 | 3,968.25 |
| 1985-08-30 | 465 | 467 | 465 | 465 | 54,000 | 3,884.71 |
| 1985-08-29 | 465 | 465 | 465 | 465 | 39,000 | 3,884.71 |
| 1985-08-28 | 466 | 466 | 465 | 465 | 49,000 | 3,884.71 |
| 1985-08-27 | 475 | 475 | 461 | 461 | 20,000 | 3,851.29 |
| 1985-08-26 | 475 | 480 | 470 | 480 | 20,000 | 4,010.03 |
| 1985-08-24 | 480 | 480 | 475 | 475 | 21,000 | 3,968.25 |
| 1985-08-23 | 466 | 475 | 460 | 461 | 37,000 | 3,851.29 |
| 1985-08-22 | 470 | 475 | 465 | 466 | 13,000 | 3,893.07 |
| 1985-08-21 | 480 | 480 | 470 | 480 | 20,000 | 4,010.03 |
| 1985-08-20 | 472 | 482 | 470 | 482 | 12,000 | 4,026.73 |
| 1985-08-19 | 475 | 475 | 470 | 470 | 31,000 | 3,926.48 |
| 1985-08-17 | 480 | 480 | 480 | 480 | 35,000 | 4,010.03 |
| 1985-08-16 | 460 | 470 | 460 | 470 | 12,000 | 3,926.48 |
| 1985-08-15 | 470 | 472 | 458 | 458 | 43,000 | 3,826.23 |
| 1985-08-13 | 490 | 490 | 455 | 458 | 58,000 | 3,826.23 |
| 1985-08-12 | 490 | 490 | 480 | 480 | 49,000 | 4,010.03 |
| 1985-08-09 | 490 | 490 | 480 | 480 | 25,000 | 4,010.03 |
| 1985-08-08 | 465 | 485 | 465 | 485 | 42,000 | 4,051.80 |
| 1985-08-07 | 490 | 490 | 470 | 470 | 27,000 | 3,926.48 |
| 1985-08-06 | 497 | 497 | 480 | 490 | 20,000 | 4,093.57 |
| 1985-08-05 | 492 | 493 | 492 | 492 | 8,000 | 4,110.28 |
| 1985-08-03 | 500 | 500 | 490 | 492 | 12,000 | 4,110.28 |
| 1985-08-02 | 480 | 500 | 480 | 500 | 13,000 | 4,177.11 |
| 1985-08-01 | 480 | 480 | 478 | 480 | 39,000 | 4,010.03 |
| 1985-07-31 | 480 | 481 | 480 | 480 | 26,000 | 4,010.03 |
| 1985-07-30 | 490 | 490 | 485 | 485 | 56,000 | 4,051.80 |
| 1985-07-29 | 501 | 505 | 480 | 490 | 113,000 | 4,093.57 |
| 1985-07-27 | 500 | 500 | 495 | 495 | 73,000 | 4,135.34 |
| 1985-07-26 | 510 | 510 | 505 | 510 | 12,000 | 4,260.65 |
| 1985-07-25 | 515 | 525 | 501 | 501 | 92,000 | 4,185.46 |
| 1985-07-24 | 525 | 526 | 510 | 512 | 33,000 | 4,277.36 |
| 1985-07-23 | 520 | 520 | 510 | 510 | 72,000 | 4,260.65 |
| 1985-07-22 | 536 | 536 | 524 | 525 | 44,000 | 4,385.96 |
| 1985-07-20 | 531 | 531 | 526 | 526 | 25,000 | 4,394.32 |
| 1985-07-19 | 560 | 560 | 526 | 527 | 45,000 | 4,402.67 |
| 1985-07-18 | 570 | 570 | 542 | 543 | 101,000 | 4,536.34 |
| 1985-07-17 | 536 | 570 | 536 | 555 | 93,000 | 4,636.59 |
| 1985-07-16 | 525 | 525 | 515 | 520 | 46,000 | 4,344.19 |
| 1985-07-15 | 501 | 515 | 500 | 515 | 61,000 | 4,302.42 |
| 1985-07-12 | 510 | 512 | 502 | 503 | 100,000 | 4,202.17 |
| 1985-07-11 | 515 | 515 | 509 | 515 | 42,000 | 4,302.42 |
| 1985-07-10 | 536 | 536 | 515 | 515 | 69,000 | 4,302.42 |
| 1985-07-09 | 544 | 544 | 530 | 536 | 110,000 | 4,477.86 |
| 1985-07-08 | 540 | 549 | 540 | 545 | 54,000 | 4,553.05 |
| 1985-07-06 | 560 | 560 | 542 | 542 | 52,000 | 4,527.99 |
| 1985-07-05 | 556 | 590 | 553 | 560 | 95,000 | 4,678.36 |
| 1985-07-04 | 560 | 560 | 548 | 556 | 90,000 | 4,644.95 |
| 1985-07-03 | 557 | 580 | 551 | 558 | 45,000 | 4,661.65 |
| 1985-07-02 | 580 | 580 | 550 | 575 | 122,000 | 4,803.68 |
| 1985-07-01 | 599 | 599 | 570 | 579 | 123,000 | 4,837.09 |
| 1985-06-29 | 599 | 599 | 581 | 594 | 444,000 | 4,962.41 |
| 1985-06-28 | 560 | 589 | 560 | 581 | 614,000 | 4,853.80 |
| 1985-06-27 | 545 | 560 | 530 | 545 | 297,000 | 4,553.05 |
| 1985-06-26 | 509 | 529 | 509 | 515 | 183,000 | 4,302.42 |
| 1985-06-25 | 512 | 550 | 510 | 549 | 82,000 | 4,586.47 |
| 1985-06-24 | 496 | 515 | 495 | 514 | 45,000 | 4,294.07 |
| 1985-06-22 | 502 | 502 | 496 | 496 | 59,000 | 4,143.69 |
| 1985-06-21 | 500 | 520 | 500 | 502 | 95,000 | 4,193.82 |
| 1985-06-20 | 507 | 512 | 500 | 500 | 119,000 | 4,177.11 |
| 1985-06-19 | 532 | 535 | 501 | 503 | 81,000 | 4,202.17 |
| 1985-06-18 | 538 | 538 | 522 | 522 | 184,000 | 4,360.90 |
| 1985-06-17 | 558 | 570 | 529 | 529 | 129,000 | 4,419.38 |
| 1985-06-15 | 549 | 564 | 548 | 564 | 114,000 | 4,711.78 |
| 1985-06-14 | 565 | 580 | 530 | 569 | 289,000 | 4,753.55 |
| 1985-06-13 | 581 | 590 | 560 | 560 | 296,000 | 4,678.36 |
| 1985-06-12 | 660 | 660 | 627 | 640 | 638,000 | 5,346.70 |
| 1985-06-11 | 644 | 663 | 630 | 655 | 1,301,000 | 5,472.01 |
| 1985-06-10 | 649 | 650 | 620 | 645 | 709,000 | 5,388.47 |
| 1985-06-07 | 629 | 669 | 609 | 640 | 2,684,000 | 5,346.70 |
| 1985-06-06 | 630 | 641 | 611 | 639 | 3,279,000 | 5,338.35 |
| 1985-06-05 | 480 | 558 | 480 | 558 | 611,000 | 4,661.65 |
| 1985-06-04 | 462 | 478 | 462 | 478 | 110,000 | 3,993.32 |
| 1985-06-03 | 470 | 475 | 460 | 460 | 76,000 | 3,842.94 |
| 1985-06-01 | 465 | 469 | 462 | 463 | 30,000 | 3,868 |
| 1985-05-31 | 470 | 470 | 460 | 461 | 78,000 | 3,851.29 |
| 1985-05-30 | 436 | 470 | 436 | 470 | 89,000 | 3,926.48 |
| 1985-05-29 | 429 | 440 | 429 | 440 | 104,000 | 3,675.86 |
| 1985-05-28 | 423 | 425 | 411 | 425 | 22,000 | 3,550.54 |
| 1985-05-27 | 420 | 421 | 420 | 421 | 26,000 | 3,517.13 |
| 1985-05-25 | 425 | 425 | 420 | 420 | 4,000 | 3,508.77 |
| 1985-05-24 | 423 | 426 | 423 | 424 | 43,000 | 3,542.19 |
| 1985-05-23 | 426 | 428 | 426 | 428 | 15,000 | 3,575.61 |
| 1985-05-22 | 426 | 426 | 426 | 426 | 9,000 | 3,558.90 |
| 1985-05-21 | 426 | 427 | 426 | 426 | 15,000 | 3,558.90 |
| 1985-05-20 | 430 | 430 | 426 | 426 | 17,000 | 3,558.90 |
| 1985-05-18 | 432 | 434 | 432 | 434 | 3,000 | 3,625.73 |
| 1985-05-17 | 430 | 435 | 430 | 434 | 10,000 | 3,625.73 |
| 1985-05-16 | 435 | 437 | 430 | 435 | 24,000 | 3,634.09 |
| 1985-05-15 | 437 | 441 | 435 | 438 | 73,000 | 3,659.15 |
| 1985-05-14 | 433 | 445 | 433 | 435 | 25,000 | 3,634.09 |
| 1985-05-13 | 426 | 435 | 425 | 435 | 18,000 | 3,634.09 |
| 1985-05-10 | 421 | 425 | 421 | 425 | 12,000 | 3,550.54 |
| 1985-05-09 | 405 | 411 | 405 | 411 | 14,000 | 3,433.58 |
| 1985-05-08 | 403 | 405 | 403 | 404 | 18,000 | 3,375.10 |
| 1985-05-07 | 402 | 404 | 402 | 404 | 24,000 | 3,375.10 |
| 1985-05-04 | 396 | 403 | 396 | 403 | 4,000 | 3,366.75 |
| 1985-05-02 | 395 | 395 | 395 | 395 | 7,000 | 3,299.92 |
| 1985-05-01 | 397 | 400 | 397 | 397 | 20,000 | 3,316.62 |
| 1985-04-30 | 399 | 400 | 398 | 400 | 14,000 | 3,341.69 |
| 1985-04-26 | 397 | 398 | 397 | 397 | 6,000 | 3,316.62 |
| 1985-04-25 | 405 | 405 | 395 | 396 | 6,000 | 3,308.27 |
| 1985-04-24 | 405 | 405 | 400 | 405 | 48,000 | 3,383.46 |
| 1985-04-23 | 406 | 406 | 405 | 405 | 3,000 | 3,383.46 |
| 1985-04-22 | 406 | 406 | 405 | 405 | 8,000 | 3,383.46 |
| 1985-04-20 | 406 | 406 | 406 | 406 | 20,000 | 3,391.81 |
| 1985-04-19 | 405 | 405 | 405 | 405 | 15,000 | 3,383.46 |
| 1985-04-18 | 409 | 410 | 405 | 405 | 7,000 | 3,383.46 |
| 1985-04-17 | 415 | 415 | 410 | 410 | 4,000 | 3,425.23 |
| 1985-04-16 | 418 | 418 | 415 | 415 | 11,000 | 3,467 |
| 1985-04-15 | 418 | 420 | 418 | 419 | 5,000 | 3,500.42 |
| 1985-04-12 | 426 | 426 | 415 | 418 | 73,000 | 3,492.06 |
| 1985-04-11 | 425 | 426 | 425 | 426 | 5,000 | 3,558.90 |
| 1985-04-10 | 425 | 427 | 425 | 426 | 14,000 | 3,558.90 |
| 1985-04-09 | 419 | 420 | 415 | 420 | 10,000 | 3,508.77 |
| 1985-04-08 | 421 | 421 | 420 | 420 | 6,000 | 3,508.77 |
| 1985-04-06 | 417 | 417 | 417 | 417 | 2,000 | 3,483.71 |
| 1985-04-05 | 425 | 425 | 417 | 417 | 10,000 | 3,483.71 |
| 1985-04-02 | 422 | 422 | 415 | 415 | 34,000 | 3,467 |
| 1985-04-01 | 421 | 422 | 420 | 420 | 7,000 | 3,508.77 |
| 1985-03-30 | 420 | 420 | 420 | 420 | 1,000 | 3,508.77 |
| 1985-03-29 | 420 | 420 | 420 | 420 | 1,000 | 3,508.77 |
| 1985-03-28 | 415 | 420 | 415 | 420 | 8,000 | 3,508.77 |
| 1985-03-27 | 413 | 413 | 413 | 413 | 5,000 | 3,450.29 |
| 1985-03-26 | 455 | 460 | 455 | 459 | 41,000 | 3,485.99 |
| 1985-03-25 | 455 | 459 | 455 | 459 | 19,000 | 3,485.99 |
| 1985-03-23 | 455 | 460 | 455 | 460 | 32,000 | 3,493.58 |
| 1985-03-22 | 455 | 460 | 455 | 460 | 20,000 | 3,493.58 |
| 1985-03-20 | 456 | 460 | 456 | 460 | 161,000 | 3,493.58 |
| 1985-03-19 | 457 | 457 | 455 | 456 | 17,000 | 3,463.20 |
| 1985-03-18 | 460 | 462 | 455 | 457 | 22,000 | 3,470.80 |
| 1985-03-15 | 462 | 463 | 450 | 463 | 21,000 | 3,516.37 |
| 1985-03-14 | 460 | 463 | 460 | 462 | 14,000 | 3,508.77 |
| 1985-03-13 | 464 | 464 | 462 | 463 | 16,000 | 3,516.37 |
| 1985-03-12 | 464 | 464 | 460 | 461 | 46,000 | 3,501.18 |
| 1985-03-11 | 461 | 465 | 461 | 465 | 23,000 | 3,531.56 |
| 1985-03-08 | 451 | 451 | 451 | 451 | 13,000 | 3,425.23 |
| 1985-03-07 | 451 | 456 | 450 | 451 | 14,000 | 3,425.23 |
| 1985-03-06 | 456 | 456 | 451 | 451 | 13,000 | 3,425.23 |
| 1985-03-04 | 465 | 465 | 460 | 461 | 22,000 | 3,501.18 |
| 1985-03-02 | 460 | 465 | 460 | 460 | 15,000 | 3,493.58 |
| 1985-03-01 | 465 | 465 | 460 | 460 | 11,000 | 3,493.58 |
| 1985-02-28 | 460 | 460 | 460 | 460 | 2,000 | 3,493.58 |
| 1985-02-27 | 460 | 465 | 460 | 465 | 6,000 | 3,531.56 |
| 1985-02-26 | 443 | 465 | 443 | 465 | 30,000 | 3,531.56 |
| 1985-02-25 | 442 | 445 | 441 | 441 | 8,000 | 3,349.28 |
| 1985-02-23 | 445 | 445 | 440 | 440 | 12,000 | 3,341.69 |
| 1985-02-22 | 446 | 447 | 445 | 445 | 21,000 | 3,379.66 |
| 1985-02-21 | 455 | 455 | 447 | 447 | 5,000 | 3,394.85 |
| 1985-02-20 | 448 | 460 | 446 | 460 | 11,000 | 3,493.58 |
| 1985-02-19 | 453 | 453 | 450 | 450 | 3,000 | 3,417.64 |
| 1985-02-18 | 465 | 465 | 458 | 458 | 12,000 | 3,478.39 |
| 1985-02-16 | 460 | 460 | 460 | 460 | 21,000 | 3,493.58 |
| 1985-02-15 | 454 | 459 | 454 | 459 | 12,000 | 3,485.99 |
| 1985-02-14 | 445 | 455 | 445 | 455 | 15,000 | 3,455.61 |
| 1985-02-13 | 455 | 455 | 444 | 444 | 23,000 | 3,372.07 |
| 1985-02-12 | 450 | 461 | 449 | 460 | 44,000 | 3,493.58 |
| 1985-02-08 | 455 | 455 | 455 | 455 | 13,000 | 3,455.61 |
| 1985-02-07 | 465 | 465 | 460 | 460 | 3,000 | 3,493.58 |
| 1985-02-06 | 469 | 469 | 469 | 469 | 3,000 | 3,561.94 |
| 1985-02-05 | 464 | 475 | 464 | 475 | 23,000 | 3,607.50 |
| 1985-02-04 | 474 | 474 | 474 | 474 | 23,000 | 3,599.91 |
| 1985-02-01 | 465 | 479 | 465 | 479 | 33,000 | 3,637.88 |
| 1985-01-31 | 460 | 470 | 460 | 470 | 37,000 | 3,569.53 |
| 1985-01-30 | 469 | 470 | 468 | 470 | 22,000 | 3,569.53 |
| 1985-01-29 | 459 | 470 | 459 | 470 | 24,000 | 3,569.53 |
| 1985-01-28 | 459 | 460 | 459 | 460 | 13,000 | 3,493.58 |
| 1985-01-26 | 460 | 460 | 460 | 460 | 17,000 | 3,493.58 |
| 1985-01-25 | 461 | 470 | 460 | 460 | 79,000 | 3,493.58 |
| 1985-01-24 | 460 | 460 | 460 | 460 | 53,000 | 3,493.58 |
| 1985-01-23 | 455 | 461 | 455 | 460 | 11,000 | 3,493.58 |
| 1985-01-22 | 462 | 462 | 460 | 460 | 7,000 | 3,493.58 |
| 1985-01-21 | 454 | 460 | 450 | 460 | 52,000 | 3,493.58 |
| 1985-01-19 | 450 | 450 | 449 | 449 | 11,000 | 3,410.04 |
| 1985-01-18 | 449 | 460 | 449 | 450 | 21,000 | 3,417.64 |
| 1985-01-17 | 455 | 455 | 445 | 449 | 5,000 | 3,410.04 |
| 1985-01-16 | 450 | 450 | 450 | 450 | 8,000 | 3,417.64 |
| 1985-01-11 | 454 | 455 | 454 | 455 | 8,000 | 3,455.61 |
| 1985-01-10 | 442 | 460 | 442 | 459 | 16,000 | 3,485.99 |
| 1985-01-09 | 450 | 450 | 435 | 436 | 11,000 | 3,311.31 |
| 1985-01-08 | 461 | 461 | 455 | 455 | 10,000 | 3,455.61 |
| 1985-01-07 | 460 | 465 | 460 | 465 | 5,000 | 3,531.56 |
| 1985-01-05 | 465 | 465 | 465 | 465 | 15,000 | 3,531.56 |
| 1985-01-04 | 461 | 461 | 460 | 460 | 7,000 | 3,493.58 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1987-09-26]1株→1.14株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株