9110 NSユナイテッド海運(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 | 266 | 266 | 263 | 266 | 78,000 | 2,660 |
| 1985-12-27 | 267 | 272 | 260 | 266 | 169,000 | 2,660 |
| 1985-12-26 | 275 | 275 | 269 | 269 | 206,000 | 2,690 |
| 1985-12-25 | 280 | 280 | 275 | 275 | 249,000 | 2,750 |
| 1985-12-24 | 285 | 289 | 275 | 277 | 203,000 | 2,770 |
| 1985-12-23 | 289 | 292 | 284 | 290 | 154,000 | 2,900 |
| 1985-12-21 | 286 | 289 | 277 | 289 | 300,000 | 2,890 |
| 1985-12-20 | 296 | 299 | 291 | 292 | 261,000 | 2,920 |
| 1985-12-19 | 295 | 300 | 295 | 300 | 137,000 | 3,000 |
| 1985-12-18 | 305 | 305 | 295 | 295 | 337,000 | 2,950 |
| 1985-12-17 | 308 | 310 | 305 | 307 | 141,000 | 3,070 |
| 1985-12-16 | 308 | 315 | 306 | 309 | 304,000 | 3,090 |
| 1985-12-13 | 322 | 322 | 310 | 313 | 302,000 | 3,130 |
| 1985-12-12 | 312 | 315 | 311 | 312 | 130,000 | 3,120 |
| 1985-12-11 | 320 | 320 | 312 | 312 | 283,000 | 3,120 |
| 1985-12-10 | 316 | 320 | 313 | 314 | 136,000 | 3,140 |
| 1985-12-09 | 320 | 320 | 312 | 318 | 224,000 | 3,180 |
| 1985-12-07 | 321 | 322 | 317 | 319 | 57,000 | 3,190 |
| 1985-12-06 | 330 | 330 | 316 | 320 | 280,000 | 3,200 |
| 1985-12-05 | 331 | 335 | 330 | 332 | 326,000 | 3,320 |
| 1985-12-04 | 336 | 338 | 331 | 336 | 475,000 | 3,360 |
| 1985-12-03 | 329 | 340 | 329 | 331 | 737,000 | 3,310 |
| 1985-12-02 | 320 | 328 | 318 | 328 | 317,000 | 3,280 |
| 1985-11-30 | 310 | 315 | 310 | 315 | 300,000 | 3,150 |
| 1985-11-29 | 311 | 320 | 310 | 310 | 305,000 | 3,100 |
| 1985-11-28 | 315 | 320 | 310 | 310 | 263,000 | 3,100 |
| 1985-11-27 | 325 | 325 | 315 | 315 | 442,000 | 3,150 |
| 1985-11-26 | 325 | 332 | 318 | 325 | 366,000 | 3,250 |
| 1985-11-25 | 332 | 332 | 328 | 329 | 148,000 | 3,290 |
| 1985-11-22 | 334 | 334 | 318 | 322 | 331,000 | 3,220 |
| 1985-11-21 | 326 | 328 | 318 | 325 | 304,000 | 3,250 |
| 1985-11-20 | 330 | 339 | 323 | 328 | 431,000 | 3,280 |
| 1985-11-19 | 345 | 345 | 336 | 336 | 567,000 | 3,360 |
| 1985-11-18 | 333 | 349 | 330 | 340 | 1,159,000 | 3,400 |
| 1985-11-16 | 324 | 334 | 324 | 325 | 427,000 | 3,250 |
| 1985-11-15 | 320 | 328 | 315 | 316 | 468,000 | 3,160 |
| 1985-11-14 | 310 | 313 | 308 | 311 | 432,000 | 3,110 |
| 1985-11-13 | 317 | 320 | 308 | 308 | 478,000 | 3,080 |
| 1985-11-12 | 330 | 333 | 323 | 325 | 324,000 | 3,250 |
| 1985-11-11 | 321 | 337 | 321 | 334 | 587,000 | 3,340 |
| 1985-11-08 | 336 | 338 | 326 | 326 | 570,000 | 3,260 |
| 1985-11-07 | 345 | 345 | 330 | 331 | 636,000 | 3,310 |
| 1985-11-06 | 344 | 344 | 334 | 340 | 1,056,000 | 3,400 |
| 1985-11-05 | 346 | 347 | 337 | 339 | 1,411,000 | 3,390 |
| 1985-11-02 | 325 | 344 | 325 | 343 | 1,075,000 | 3,430 |
| 1985-11-01 | 330 | 330 | 316 | 322 | 632,000 | 3,220 |
| 1985-10-31 | 334 | 334 | 323 | 329 | 615,000 | 3,290 |
| 1985-10-30 | 322 | 329 | 316 | 329 | 918,000 | 3,290 |
| 1985-10-29 | 291 | 319 | 291 | 317 | 725,000 | 3,170 |
| 1985-10-28 | 299 | 300 | 295 | 295 | 175,000 | 2,950 |
| 1985-10-26 | 297 | 300 | 292 | 299 | 203,000 | 2,990 |
| 1985-10-25 | 300 | 300 | 297 | 300 | 115,000 | 3,000 |
| 1985-10-24 | 304 | 304 | 295 | 301 | 241,000 | 3,010 |
| 1985-10-23 | 296 | 304 | 293 | 301 | 498,000 | 3,010 |
| 1985-10-22 | 305 | 305 | 295 | 295 | 124,000 | 2,950 |
| 1985-10-21 | 292 | 310 | 292 | 305 | 407,000 | 3,050 |
| 1985-10-19 | 295 | 302 | 295 | 295 | 267,000 | 2,950 |
| 1985-10-18 | 301 | 305 | 297 | 297 | 190,000 | 2,970 |
| 1985-10-17 | 313 | 313 | 297 | 298 | 275,000 | 2,980 |
| 1985-10-16 | 292 | 308 | 291 | 308 | 563,000 | 3,080 |
| 1985-10-15 | 299 | 301 | 295 | 295 | 135,000 | 2,950 |
| 1985-10-14 | 295 | 303 | 290 | 300 | 443,000 | 3,000 |
| 1985-10-11 | 303 | 303 | 297 | 300 | 202,000 | 3,000 |
| 1985-10-09 | 303 | 314 | 298 | 298 | 518,000 | 2,980 |
| 1985-10-08 | 300 | 310 | 298 | 304 | 417,000 | 3,040 |
| 1985-10-07 | 308 | 308 | 298 | 300 | 160,000 | 3,000 |
| 1985-10-05 | 293 | 304 | 293 | 303 | 228,000 | 3,030 |
| 1985-10-04 | 296 | 304 | 291 | 303 | 462,000 | 3,030 |
| 1985-10-03 | 311 | 316 | 298 | 310 | 695,000 | 3,100 |
| 1985-10-02 | 324 | 327 | 302 | 302 | 327,000 | 3,020 |
| 1985-10-01 | 325 | 330 | 318 | 325 | 496,000 | 3,250 |
| 1985-09-30 | 327 | 334 | 321 | 328 | 472,000 | 3,280 |
| 1985-09-28 | 317 | 329 | 317 | 320 | 201,000 | 3,200 |
| 1985-09-27 | 330 | 336 | 320 | 321 | 670,000 | 3,210 |
| 1985-09-26 | 322 | 338 | 320 | 336 | 607,000 | 3,360 |
| 1985-09-25 | 328 | 330 | 325 | 327 | 643,000 | 3,270 |
| 1985-09-24 | 338 | 341 | 326 | 328 | 863,000 | 3,280 |
| 1985-09-21 | 349 | 350 | 340 | 341 | 649,000 | 3,410 |
| 1985-09-20 | 352 | 357 | 345 | 346 | 1,342,000 | 3,460 |
| 1985-09-19 | 359 | 360 | 347 | 347 | 2,760,000 | 3,470 |
| 1985-09-18 | 329 | 346 | 320 | 345 | 1,922,000 | 3,450 |
| 1985-09-17 | 330 | 335 | 320 | 329 | 398,000 | 3,290 |
| 1985-09-13 | 334 | 345 | 328 | 333 | 2,455,000 | 3,330 |
| 1985-09-12 | 308 | 331 | 308 | 330 | 1,659,000 | 3,300 |
| 1985-09-11 | 295 | 309 | 292 | 309 | 760,000 | 3,090 |
| 1985-09-10 | 280 | 290 | 276 | 290 | 337,000 | 2,900 |
| 1985-09-09 | 280 | 290 | 275 | 281 | 568,000 | 2,810 |
| 1985-09-07 | 290 | 291 | 279 | 279 | 567,000 | 2,790 |
| 1985-09-06 | 309 | 309 | 287 | 295 | 938,000 | 2,950 |
| 1985-09-05 | 320 | 330 | 311 | 314 | 589,000 | 3,140 |
| 1985-09-04 | 320 | 333 | 319 | 330 | 774,000 | 3,300 |
| 1985-09-03 | 333 | 333 | 323 | 324 | 679,000 | 3,240 |
| 1985-09-02 | 332 | 339 | 323 | 338 | 583,000 | 3,380 |
| 1985-08-31 | 350 | 350 | 326 | 326 | 881,000 | 3,260 |
| 1985-08-30 | 350 | 365 | 344 | 345 | 2,839,000 | 3,450 |
| 1985-08-29 | 317 | 345 | 316 | 345 | 1,577,000 | 3,450 |
| 1985-08-28 | 340 | 340 | 319 | 326 | 886,000 | 3,260 |
| 1985-08-27 | 323 | 348 | 313 | 330 | 1,814,000 | 3,300 |
| 1985-08-26 | 339 | 340 | 325 | 325 | 776,000 | 3,250 |
| 1985-08-24 | 329 | 348 | 326 | 344 | 975,000 | 3,440 |
| 1985-08-23 | 340 | 348 | 320 | 335 | 1,705,000 | 3,350 |
| 1985-08-22 | 365 | 365 | 331 | 335 | 2,845,000 | 3,350 |
| 1985-08-21 | 323 | 374 | 318 | 360 | 9,094,000 | 3,600 |
| 1985-08-20 | 348 | 355 | 318 | 318 | 9,678,000 | 3,180 |
| 1985-08-19 | 263 | 338 | 260 | 338 | 10,269,000 | 3,380 |
| 1985-08-17 | 250 | 259 | 247 | 258 | 982,000 | 2,580 |
| 1985-08-16 | 245 | 250 | 239 | 249 | 640,000 | 2,490 |
| 1985-08-15 | 250 | 250 | 241 | 241 | 548,000 | 2,410 |
| 1985-08-14 | 250 | 250 | 243 | 248 | 882,000 | 2,480 |
| 1985-08-13 | 258 | 258 | 248 | 248 | 2,005,000 | 2,480 |
| 1985-08-12 | 245 | 256 | 241 | 256 | 2,886,000 | 2,560 |
| 1985-08-09 | 230 | 241 | 230 | 240 | 1,854,000 | 2,400 |
| 1985-08-08 | 237 | 237 | 223 | 227 | 490,000 | 2,270 |
| 1985-08-07 | 227 | 239 | 225 | 239 | 829,000 | 2,390 |
| 1985-08-06 | 235 | 241 | 227 | 232 | 1,691,000 | 2,320 |
| 1985-08-05 | 225 | 234 | 223 | 234 | 996,000 | 2,340 |
| 1985-08-03 | 224 | 224 | 219 | 223 | 151,000 | 2,230 |
| 1985-08-02 | 217 | 219 | 215 | 219 | 227,000 | 2,190 |
| 1985-08-01 | 215 | 220 | 215 | 216 | 222,000 | 2,160 |
| 1985-07-31 | 219 | 222 | 216 | 216 | 143,000 | 2,160 |
| 1985-07-30 | 223 | 224 | 218 | 218 | 332,000 | 2,180 |
| 1985-07-29 | 225 | 228 | 222 | 222 | 468,000 | 2,220 |
| 1985-07-27 | 225 | 225 | 221 | 222 | 360,000 | 2,220 |
| 1985-07-26 | 224 | 225 | 220 | 224 | 303,000 | 2,240 |
| 1985-07-25 | 215 | 225 | 213 | 225 | 285,000 | 2,250 |
| 1985-07-24 | 215 | 216 | 215 | 216 | 60,000 | 2,160 |
| 1985-07-23 | 211 | 217 | 211 | 215 | 63,000 | 2,150 |
| 1985-07-22 | 216 | 216 | 215 | 215 | 64,000 | 2,150 |
| 1985-07-20 | 220 | 220 | 216 | 216 | 40,000 | 2,160 |
| 1985-07-19 | 220 | 223 | 216 | 219 | 187,000 | 2,190 |
| 1985-07-18 | 225 | 225 | 214 | 216 | 225,000 | 2,160 |
| 1985-07-17 | 220 | 223 | 219 | 223 | 287,000 | 2,230 |
| 1985-07-16 | 214 | 220 | 214 | 218 | 126,000 | 2,180 |
| 1985-07-15 | 218 | 220 | 212 | 214 | 202,000 | 2,140 |
| 1985-07-12 | 212 | 218 | 207 | 218 | 159,000 | 2,180 |
| 1985-07-11 | 220 | 221 | 201 | 209 | 326,000 | 2,090 |
| 1985-07-10 | 223 | 224 | 218 | 221 | 310,000 | 2,210 |
| 1985-07-09 | 225 | 225 | 220 | 222 | 337,000 | 2,220 |
| 1985-07-08 | 220 | 225 | 218 | 224 | 286,000 | 2,240 |
| 1985-07-06 | 215 | 220 | 215 | 217 | 268,000 | 2,170 |
| 1985-07-05 | 220 | 224 | 215 | 215 | 744,000 | 2,150 |
| 1985-07-04 | 209 | 219 | 207 | 215 | 297,000 | 2,150 |
| 1985-07-03 | 205 | 207 | 205 | 207 | 61,000 | 2,070 |
| 1985-07-02 | 208 | 209 | 205 | 205 | 46,000 | 2,050 |
| 1985-07-01 | 200 | 208 | 200 | 208 | 29,000 | 2,080 |
| 1985-06-29 | 208 | 208 | 205 | 205 | 15,000 | 2,050 |
| 1985-06-28 | 208 | 208 | 200 | 205 | 57,000 | 2,050 |
| 1985-06-27 | 205 | 205 | 198 | 198 | 238,000 | 1,980 |
| 1985-06-26 | 206 | 208 | 201 | 201 | 61,000 | 2,010 |
| 1985-06-25 | 205 | 208 | 204 | 206 | 54,000 | 2,060 |
| 1985-06-24 | 210 | 210 | 204 | 208 | 29,000 | 2,080 |
| 1985-06-22 | 202 | 208 | 202 | 203 | 35,000 | 2,030 |
| 1985-06-21 | 210 | 212 | 200 | 212 | 95,000 | 2,120 |
| 1985-06-20 | 211 | 216 | 210 | 213 | 80,000 | 2,130 |
| 1985-06-19 | 215 | 225 | 210 | 210 | 351,000 | 2,100 |
| 1985-06-18 | 220 | 229 | 213 | 213 | 298,000 | 2,130 |
| 1985-06-17 | 215 | 215 | 210 | 215 | 105,000 | 2,150 |
| 1985-06-15 | 215 | 215 | 210 | 210 | 61,000 | 2,100 |
| 1985-06-14 | 210 | 212 | 208 | 211 | 96,000 | 2,110 |
| 1985-06-13 | 214 | 214 | 212 | 212 | 117,000 | 2,120 |
| 1985-06-12 | 220 | 220 | 212 | 215 | 133,000 | 2,150 |
| 1985-06-11 | 215 | 215 | 210 | 211 | 179,000 | 2,110 |
| 1985-06-10 | 225 | 225 | 212 | 213 | 372,000 | 2,130 |
| 1985-06-07 | 230 | 231 | 216 | 216 | 982,000 | 2,160 |
| 1985-06-06 | 228 | 229 | 221 | 228 | 1,575,000 | 2,280 |
| 1985-06-05 | 219 | 225 | 215 | 223 | 1,642,000 | 2,230 |
| 1985-06-04 | 218 | 222 | 214 | 214 | 1,818,000 | 2,140 |
| 1985-06-03 | 200 | 222 | 200 | 213 | 1,203,000 | 2,130 |
| 1985-06-01 | 198 | 202 | 198 | 202 | 107,000 | 2,020 |
| 1985-05-31 | 200 | 200 | 198 | 198 | 144,000 | 1,980 |
| 1985-05-30 | 202 | 202 | 200 | 200 | 104,000 | 2,000 |
| 1985-05-29 | 204 | 205 | 200 | 202 | 116,000 | 2,020 |
| 1985-05-28 | 208 | 209 | 200 | 207 | 251,000 | 2,070 |
| 1985-05-27 | 197 | 208 | 197 | 208 | 202,000 | 2,080 |
| 1985-05-25 | 204 | 204 | 198 | 198 | 75,000 | 1,980 |
| 1985-05-24 | 199 | 203 | 198 | 203 | 111,000 | 2,030 |
| 1985-05-23 | 200 | 200 | 198 | 199 | 96,000 | 1,990 |
| 1985-05-22 | 200 | 201 | 199 | 200 | 111,000 | 2,000 |
| 1985-05-21 | 204 | 205 | 198 | 201 | 235,000 | 2,010 |
| 1985-05-20 | 205 | 205 | 203 | 204 | 194,000 | 2,040 |
| 1985-05-18 | 200 | 204 | 200 | 204 | 53,000 | 2,040 |
| 1985-05-17 | 193 | 205 | 193 | 201 | 188,000 | 2,010 |
| 1985-05-16 | 195 | 195 | 191 | 195 | 86,000 | 1,950 |
| 1985-05-15 | 199 | 199 | 195 | 195 | 91,000 | 1,950 |
| 1985-05-14 | 195 | 199 | 194 | 199 | 39,000 | 1,990 |
| 1985-05-13 | 195 | 198 | 195 | 195 | 51,000 | 1,950 |
| 1985-05-10 | 195 | 195 | 192 | 195 | 66,000 | 1,950 |
| 1985-05-09 | 194 | 201 | 191 | 192 | 310,000 | 1,920 |
| 1985-05-08 | 193 | 193 | 189 | 189 | 155,000 | 1,890 |
| 1985-05-07 | 195 | 195 | 190 | 191 | 35,000 | 1,910 |
| 1985-05-04 | 190 | 190 | 188 | 190 | 24,000 | 1,900 |
| 1985-05-02 | 194 | 194 | 188 | 190 | 35,000 | 1,900 |
| 1985-05-01 | 189 | 191 | 188 | 188 | 101,000 | 1,880 |
| 1985-04-30 | 190 | 194 | 190 | 190 | 41,000 | 1,900 |
| 1985-04-27 | 191 | 197 | 190 | 190 | 31,000 | 1,900 |
| 1985-04-26 | 194 | 198 | 190 | 190 | 52,000 | 1,900 |
| 1985-04-25 | 200 | 200 | 190 | 190 | 95,000 | 1,900 |
| 1985-04-24 | 192 | 192 | 191 | 191 | 47,000 | 1,910 |
| 1985-04-23 | 191 | 191 | 190 | 191 | 38,000 | 1,910 |
| 1985-04-22 | 200 | 200 | 193 | 197 | 37,000 | 1,970 |
| 1985-04-20 | 192 | 200 | 192 | 194 | 43,000 | 1,940 |
| 1985-04-19 | 196 | 196 | 194 | 194 | 38,000 | 1,940 |
| 1985-04-18 | 202 | 202 | 196 | 196 | 80,000 | 1,960 |
| 1985-04-17 | 202 | 202 | 198 | 202 | 56,000 | 2,020 |
| 1985-04-16 | 209 | 209 | 196 | 196 | 152,000 | 1,960 |
| 1985-04-15 | 201 | 204 | 201 | 204 | 109,000 | 2,040 |
| 1985-04-12 | 204 | 204 | 195 | 195 | 97,000 | 1,950 |
| 1985-04-11 | 196 | 204 | 196 | 203 | 37,000 | 2,030 |
| 1985-04-10 | 205 | 207 | 192 | 192 | 101,000 | 1,920 |
| 1985-04-09 | 210 | 210 | 205 | 205 | 223,000 | 2,050 |
| 1985-04-08 | 208 | 212 | 205 | 206 | 257,000 | 2,060 |
| 1985-04-06 | 191 | 210 | 191 | 210 | 102,000 | 2,100 |
| 1985-04-05 | 192 | 192 | 191 | 191 | 28,000 | 1,910 |
| 1985-04-04 | 193 | 193 | 191 | 191 | 59,000 | 1,910 |
| 1985-04-03 | 192 | 192 | 191 | 192 | 45,000 | 1,920 |
| 1985-04-02 | 191 | 193 | 190 | 191 | 62,000 | 1,910 |
| 1985-04-01 | 190 | 190 | 190 | 190 | 51,000 | 1,900 |
| 1985-03-30 | 189 | 192 | 188 | 189 | 22,000 | 1,890 |
| 1985-03-28 | 190 | 190 | 188 | 190 | 28,000 | 1,900 |
| 1985-03-27 | 192 | 192 | 186 | 186 | 58,000 | 1,860 |
| 1985-03-26 | 195 | 196 | 192 | 192 | 86,000 | 1,920 |
| 1985-03-25 | 200 | 200 | 195 | 195 | 39,000 | 1,950 |
| 1985-03-23 | 192 | 192 | 192 | 192 | 15,000 | 1,920 |
| 1985-03-22 | 192 | 195 | 191 | 195 | 65,000 | 1,950 |
| 1985-03-20 | 195 | 195 | 192 | 192 | 141,000 | 1,920 |
| 1985-03-19 | 196 | 197 | 195 | 197 | 62,000 | 1,970 |
| 1985-03-18 | 198 | 198 | 195 | 197 | 186,000 | 1,970 |
| 1985-03-16 | 200 | 200 | 196 | 198 | 46,000 | 1,980 |
| 1985-03-15 | 200 | 204 | 196 | 199 | 132,000 | 1,990 |
| 1985-03-14 | 200 | 205 | 199 | 200 | 71,000 | 2,000 |
| 1985-03-13 | 200 | 200 | 199 | 200 | 78,000 | 2,000 |
| 1985-03-12 | 200 | 205 | 199 | 200 | 160,000 | 2,000 |
| 1985-03-11 | 216 | 216 | 200 | 200 | 215,000 | 2,000 |
| 1985-03-08 | 208 | 215 | 206 | 212 | 473,000 | 2,120 |
| 1985-03-07 | 200 | 208 | 200 | 208 | 62,000 | 2,080 |
| 1985-03-06 | 200 | 206 | 200 | 200 | 83,000 | 2,000 |
| 1985-03-05 | 210 | 211 | 203 | 205 | 166,000 | 2,050 |
| 1985-03-04 | 199 | 213 | 199 | 211 | 248,000 | 2,110 |
| 1985-03-02 | 195 | 200 | 195 | 196 | 172,000 | 1,960 |
| 1985-03-01 | 195 | 200 | 195 | 195 | 91,000 | 1,950 |
| 1985-02-28 | 195 | 200 | 195 | 195 | 226,000 | 1,950 |
| 1985-02-27 | 201 | 201 | 198 | 198 | 156,000 | 1,980 |
| 1985-02-26 | 203 | 210 | 202 | 202 | 74,000 | 2,020 |
| 1985-02-25 | 217 | 217 | 203 | 204 | 166,000 | 2,040 |
| 1985-02-23 | 210 | 213 | 208 | 213 | 118,000 | 2,130 |
| 1985-02-22 | 210 | 210 | 207 | 209 | 304,000 | 2,090 |
| 1985-02-21 | 196 | 210 | 196 | 201 | 258,000 | 2,010 |
| 1985-02-20 | 201 | 201 | 196 | 196 | 201,000 | 1,960 |
| 1985-02-19 | 204 | 204 | 201 | 201 | 64,000 | 2,010 |
| 1985-02-18 | 201 | 205 | 201 | 202 | 122,000 | 2,020 |
| 1985-02-16 | 202 | 205 | 201 | 201 | 81,000 | 2,010 |
| 1985-02-15 | 208 | 208 | 202 | 202 | 108,000 | 2,020 |
| 1985-02-14 | 204 | 210 | 202 | 203 | 149,000 | 2,030 |
| 1985-02-13 | 207 | 208 | 201 | 201 | 324,000 | 2,010 |
| 1985-02-12 | 215 | 220 | 205 | 210 | 586,000 | 2,100 |
| 1985-02-08 | 226 | 227 | 217 | 220 | 636,000 | 2,200 |
| 1985-02-07 | 230 | 234 | 223 | 225 | 1,270,000 | 2,250 |
| 1985-02-06 | 210 | 224 | 210 | 220 | 1,560,000 | 2,200 |
| 1985-02-05 | 208 | 209 | 204 | 205 | 537,000 | 2,050 |
| 1985-02-04 | 200 | 205 | 197 | 203 | 198,000 | 2,030 |
| 1985-02-02 | 194 | 197 | 194 | 195 | 136,000 | 1,950 |
| 1985-02-01 | 199 | 202 | 191 | 194 | 579,000 | 1,940 |
| 1985-01-31 | 205 | 208 | 195 | 195 | 781,000 | 1,950 |
| 1985-01-30 | 208 | 214 | 205 | 205 | 1,749,000 | 2,050 |
| 1985-01-29 | 180 | 190 | 180 | 190 | 353,000 | 1,900 |
| 1985-01-28 | 170 | 170 | 169 | 170 | 210,000 | 1,700 |
| 1985-01-25 | 182 | 182 | 175 | 175 | 136,000 | 1,750 |
| 1985-01-24 | 178 | 178 | 174 | 178 | 98,000 | 1,780 |
| 1985-01-23 | 179 | 179 | 174 | 174 | 110,000 | 1,740 |
| 1985-01-22 | 183 | 183 | 178 | 178 | 107,000 | 1,780 |
| 1985-01-21 | 174 | 184 | 174 | 177 | 99,000 | 1,770 |
| 1985-01-19 | 170 | 173 | 167 | 173 | 291,000 | 1,730 |
| 1985-01-18 | 180 | 180 | 170 | 173 | 334,000 | 1,730 |
| 1985-01-17 | 185 | 185 | 179 | 179 | 31,000 | 1,790 |
| 1985-01-16 | 188 | 188 | 177 | 179 | 138,000 | 1,790 |
| 1985-01-14 | 181 | 189 | 181 | 188 | 49,000 | 1,880 |
| 1985-01-11 | 177 | 180 | 175 | 180 | 134,000 | 1,800 |
| 1985-01-10 | 180 | 181 | 176 | 176 | 110,000 | 1,760 |
| 1985-01-09 | 180 | 181 | 178 | 180 | 132,000 | 1,800 |
| 1985-01-08 | 185 | 186 | 176 | 180 | 137,000 | 1,800 |
| 1985-01-07 | 189 | 192 | 185 | 185 | 118,000 | 1,850 |
| 1985-01-05 | 194 | 197 | 185 | 189 | 93,000 | 1,890 |
| 1985-01-04 | 190 | 194 | 190 | 194 | 38,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
