9202 ANA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 | 779 | 794 | 773 | 773 | 7,097,999 | 6,373.94 |
| 1985-12-27 | 760 | 781 | 760 | 776 | 17,157,997 | 6,398.68 |
| 1985-12-26 | 737 | 765 | 734 | 757 | 19,686,996 | 6,242.01 |
| 1985-12-25 | 709 | 732 | 705 | 730 | 6,558,999 | 6,019.38 |
| 1985-12-24 | 713 | 719 | 705 | 705 | 3,277,999 | 5,813.23 |
| 1985-12-23 | 701 | 709 | 701 | 705 | 1,061,000 | 5,813.23 |
| 1985-12-21 | 705 | 716 | 705 | 706 | 1,183,000 | 5,821.48 |
| 1985-12-20 | 714 | 715 | 700 | 707 | 2,646,999 | 5,829.73 |
| 1985-12-19 | 688 | 719 | 686 | 714 | 7,699,998 | 5,887.45 |
| 1985-12-18 | 691 | 696 | 686 | 688 | 697,000 | 5,673.06 |
| 1985-12-17 | 686 | 699 | 685 | 691 | 1,580,000 | 5,697.79 |
| 1985-12-16 | 692 | 692 | 685 | 685 | 875,000 | 5,648.32 |
| 1985-12-13 | 704 | 708 | 690 | 692 | 2,559,999 | 5,706.04 |
| 1985-12-12 | 696 | 714 | 695 | 704 | 3,893,999 | 5,804.99 |
| 1985-12-11 | 700 | 704 | 690 | 696 | 5,277,999 | 5,739.02 |
| 1985-12-10 | 670 | 702 | 668 | 698 | 8,744,998 | 5,755.51 |
| 1985-12-09 | 669 | 669 | 663 | 664 | 750,000 | 5,475.16 |
| 1985-12-07 | 664 | 670 | 662 | 663 | 354,000 | 5,466.91 |
| 1985-12-06 | 666 | 666 | 661 | 661 | 926,000 | 5,450.42 |
| 1985-12-05 | 670 | 672 | 661 | 666 | 1,109,000 | 5,491.65 |
| 1985-12-04 | 680 | 680 | 670 | 672 | 3,555,999 | 5,541.13 |
| 1985-12-03 | 650 | 673 | 650 | 670 | 2,701,999 | 5,524.63 |
| 1985-12-02 | 655 | 661 | 650 | 660 | 482,000 | 5,442.18 |
| 1985-11-30 | 648 | 660 | 648 | 651 | 291,000 | 5,367.97 |
| 1985-11-29 | 660 | 664 | 650 | 658 | 897,000 | 5,425.69 |
| 1985-11-28 | 660 | 676 | 655 | 655 | 2,184,000 | 5,400.95 |
| 1985-11-27 | 615 | 665 | 614 | 663 | 3,240,999 | 5,466.91 |
| 1985-11-26 | 619 | 620 | 613 | 615 | 334,000 | 5,071.12 |
| 1985-11-25 | 615 | 619 | 611 | 619 | 362,000 | 5,104.10 |
| 1985-11-22 | 607 | 615 | 606 | 610 | 311,000 | 5,029.89 |
| 1985-11-21 | 606 | 612 | 605 | 605 | 431,000 | 4,988.66 |
| 1985-11-20 | 615 | 615 | 609 | 609 | 418,000 | 5,021.65 |
| 1985-11-19 | 615 | 620 | 613 | 615 | 260,000 | 5,071.12 |
| 1985-11-18 | 620 | 620 | 615 | 615 | 150,000 | 5,071.12 |
| 1985-11-16 | 610 | 619 | 610 | 611 | 141,000 | 5,038.14 |
| 1985-11-15 | 610 | 616 | 610 | 612 | 252,000 | 5,046.38 |
| 1985-11-14 | 606 | 620 | 606 | 617 | 554,000 | 5,087.61 |
| 1985-11-13 | 605 | 610 | 605 | 607 | 225,000 | 5,005.15 |
| 1985-11-12 | 611 | 615 | 605 | 605 | 301,000 | 4,988.66 |
| 1985-11-11 | 615 | 615 | 601 | 601 | 227,000 | 4,955.68 |
| 1985-11-08 | 606 | 620 | 605 | 615 | 322,000 | 5,071.12 |
| 1985-11-07 | 612 | 617 | 610 | 610 | 632,000 | 5,029.89 |
| 1985-11-06 | 613 | 620 | 613 | 617 | 314,000 | 5,087.61 |
| 1985-11-05 | 612 | 621 | 612 | 619 | 225,000 | 5,104.10 |
| 1985-11-02 | 610 | 625 | 610 | 616 | 270,000 | 5,079.37 |
| 1985-11-01 | 625 | 628 | 612 | 612 | 592,000 | 5,046.38 |
| 1985-10-31 | 611 | 629 | 611 | 627 | 774,000 | 5,170.07 |
| 1985-10-30 | 615 | 624 | 612 | 615 | 589,000 | 5,071.12 |
| 1985-10-29 | 600 | 613 | 599 | 612 | 873,000 | 5,046.38 |
| 1985-10-28 | 605 | 608 | 600 | 603 | 290,000 | 4,972.17 |
| 1985-10-26 | 590 | 600 | 590 | 595 | 272,000 | 4,906.21 |
| 1985-10-25 | 595 | 595 | 590 | 590 | 388,000 | 4,864.98 |
| 1985-10-24 | 584 | 594 | 582 | 585 | 682,000 | 4,823.75 |
| 1985-10-23 | 590 | 590 | 580 | 584 | 948,000 | 4,815.50 |
| 1985-10-22 | 607 | 610 | 600 | 600 | 318,000 | 4,947.43 |
| 1985-10-21 | 620 | 620 | 604 | 606 | 332,000 | 4,996.91 |
| 1985-10-19 | 596 | 619 | 591 | 611 | 986,000 | 5,038.14 |
| 1985-10-18 | 596 | 600 | 590 | 590 | 672,000 | 4,864.98 |
| 1985-10-17 | 600 | 605 | 595 | 596 | 483,000 | 4,914.45 |
| 1985-10-16 | 604 | 610 | 595 | 595 | 1,013,000 | 4,906.21 |
| 1985-10-15 | 614 | 617 | 610 | 614 | 1,366,000 | 5,062.87 |
| 1985-10-14 | 619 | 625 | 615 | 615 | 647,000 | 5,071.12 |
| 1985-10-11 | 621 | 625 | 620 | 620 | 198,000 | 5,112.35 |
| 1985-10-09 | 620 | 627 | 620 | 626 | 702,000 | 5,161.82 |
| 1985-10-08 | 620 | 624 | 620 | 623 | 413,000 | 5,137.08 |
| 1985-10-07 | 619 | 624 | 619 | 620 | 291,000 | 5,112.35 |
| 1985-10-05 | 617 | 625 | 617 | 624 | 360,000 | 5,145.33 |
| 1985-10-04 | 617 | 625 | 617 | 620 | 1,154,000 | 5,112.35 |
| 1985-10-03 | 618 | 624 | 615 | 616 | 748,000 | 5,079.37 |
| 1985-10-02 | 625 | 627 | 618 | 618 | 1,763,000 | 5,095.86 |
| 1985-10-01 | 619 | 630 | 618 | 627 | 1,164,000 | 5,170.07 |
| 1985-09-30 | 621 | 635 | 616 | 618 | 1,193,000 | 5,095.86 |
| 1985-09-28 | 620 | 635 | 620 | 622 | 385,000 | 5,128.84 |
| 1985-09-27 | 633 | 644 | 625 | 625 | 714,000 | 5,153.58 |
| 1985-09-26 | 649 | 650 | 630 | 630 | 756,000 | 5,194.81 |
| 1985-09-25 | 625 | 639 | 616 | 639 | 1,543,000 | 5,269.02 |
| 1985-09-24 | 630 | 630 | 613 | 618 | 1,353,000 | 5,095.86 |
| 1985-09-21 | 618 | 620 | 613 | 615 | 1,494,000 | 5,071.12 |
| 1985-09-20 | 620 | 627 | 612 | 618 | 2,632,999 | 5,095.86 |
| 1985-09-19 | 621 | 639 | 619 | 619 | 1,979,000 | 5,104.10 |
| 1985-09-18 | 620 | 626 | 611 | 621 | 1,464,000 | 5,120.59 |
| 1985-09-17 | 642 | 644 | 631 | 631 | 543,000 | 5,203.05 |
| 1985-09-13 | 635 | 650 | 631 | 645 | 455,000 | 5,318.49 |
| 1985-09-12 | 658 | 660 | 650 | 655 | 411,000 | 5,400.95 |
| 1985-09-11 | 667 | 667 | 650 | 660 | 1,117,000 | 5,442.18 |
| 1985-09-10 | 624 | 644 | 621 | 637 | 501,000 | 5,252.53 |
| 1985-09-09 | 616 | 625 | 610 | 610 | 517,000 | 5,029.89 |
| 1985-09-07 | 592 | 610 | 592 | 609 | 619,000 | 5,021.65 |
| 1985-09-06 | 623 | 623 | 590 | 592 | 1,666,000 | 4,881.47 |
| 1985-09-05 | 630 | 633 | 625 | 625 | 719,000 | 5,153.58 |
| 1985-09-04 | 631 | 636 | 630 | 630 | 932,000 | 5,194.81 |
| 1985-09-03 | 637 | 645 | 636 | 639 | 439,000 | 5,269.02 |
| 1985-09-02 | 641 | 645 | 633 | 639 | 758,000 | 5,269.02 |
| 1985-08-31 | 641 | 645 | 640 | 640 | 342,000 | 5,277.26 |
| 1985-08-30 | 650 | 654 | 640 | 640 | 972,000 | 5,277.26 |
| 1985-08-29 | 650 | 653 | 648 | 653 | 860,000 | 5,384.46 |
| 1985-08-28 | 646 | 655 | 646 | 652 | 1,020,000 | 5,376.21 |
| 1985-08-27 | 652 | 670 | 645 | 649 | 991,000 | 5,351.47 |
| 1985-08-26 | 665 | 670 | 650 | 652 | 713,000 | 5,376.21 |
| 1985-08-24 | 670 | 670 | 660 | 664 | 439,000 | 5,475.16 |
| 1985-08-23 | 667 | 679 | 664 | 679 | 844,000 | 5,598.85 |
| 1985-08-22 | 680 | 685 | 670 | 670 | 901,000 | 5,524.63 |
| 1985-08-21 | 665 | 677 | 665 | 671 | 1,112,000 | 5,532.88 |
| 1985-08-20 | 650 | 665 | 650 | 665 | 937,000 | 5,483.41 |
| 1985-08-19 | 650 | 654 | 627 | 654 | 1,848,000 | 5,392.70 |
| 1985-08-17 | 660 | 663 | 649 | 650 | 1,194,000 | 5,359.72 |
| 1985-08-16 | 684 | 684 | 663 | 663 | 1,929,000 | 5,466.91 |
| 1985-08-15 | 690 | 694 | 680 | 684 | 1,574,000 | 5,640.07 |
| 1985-08-14 | 687 | 700 | 685 | 688 | 2,757,999 | 5,673.06 |
| 1985-08-13 | 698 | 701 | 680 | 689 | 4,503,999 | 5,681.30 |
| 1985-08-12 | 703 | 717 | 702 | 708 | 671,000 | 5,837.97 |
| 1985-08-09 | 711 | 714 | 700 | 702 | 736,000 | 5,788.50 |
| 1985-08-08 | 710 | 718 | 705 | 710 | 1,125,000 | 5,854.46 |
| 1985-08-07 | 700 | 705 | 697 | 702 | 721,000 | 5,788.50 |
| 1985-08-06 | 718 | 718 | 696 | 705 | 1,277,000 | 5,813.23 |
| 1985-08-05 | 711 | 723 | 710 | 719 | 897,000 | 5,928.67 |
| 1985-08-03 | 728 | 728 | 712 | 720 | 559,000 | 5,936.92 |
| 1985-08-02 | 740 | 740 | 715 | 719 | 1,886,000 | 5,928.67 |
| 1985-08-01 | 715 | 730 | 711 | 728 | 1,972,000 | 6,002.89 |
| 1985-07-31 | 710 | 728 | 690 | 695 | 2,007,000 | 5,730.78 |
| 1985-07-30 | 726 | 736 | 700 | 710 | 3,386,999 | 5,854.46 |
| 1985-07-29 | 765 | 775 | 740 | 750 | 9,668,998 | 6,184.29 |
| 1985-07-27 | 722 | 762 | 721 | 760 | 4,652,999 | 6,266.75 |
| 1985-07-26 | 740 | 747 | 730 | 732 | 3,948,999 | 6,035.87 |
| 1985-07-25 | 760 | 762 | 742 | 742 | 10,357,998 | 6,118.33 |
| 1985-07-24 | 740 | 760 | 730 | 760 | 21,382,996 | 6,266.75 |
| 1985-07-23 | 700 | 736 | 700 | 736 | 13,983,997 | 6,068.85 |
| 1985-07-22 | 667 | 699 | 661 | 696 | 2,936,999 | 5,739.02 |
| 1985-07-20 | 665 | 670 | 660 | 665 | 933,000 | 5,483.41 |
| 1985-07-19 | 675 | 675 | 655 | 655 | 1,222,000 | 5,400.95 |
| 1985-07-18 | 671 | 685 | 668 | 679 | 1,108,000 | 5,598.85 |
| 1985-07-17 | 649 | 675 | 645 | 670 | 948,000 | 5,524.63 |
| 1985-07-16 | 645 | 646 | 635 | 641 | 1,041,000 | 5,285.51 |
| 1985-07-15 | 665 | 670 | 620 | 655 | 1,354,000 | 5,400.95 |
| 1985-07-12 | 680 | 680 | 665 | 665 | 2,306,000 | 5,483.41 |
| 1985-07-11 | 690 | 691 | 675 | 680 | 2,024,000 | 5,607.09 |
| 1985-07-10 | 692 | 703 | 685 | 690 | 1,481,000 | 5,689.55 |
| 1985-07-09 | 695 | 712 | 690 | 690 | 3,412,999 | 5,689.55 |
| 1985-07-08 | 696 | 697 | 685 | 690 | 1,348,000 | 5,689.55 |
| 1985-07-06 | 688 | 698 | 687 | 698 | 1,182,000 | 5,755.51 |
| 1985-07-05 | 710 | 711 | 675 | 675 | 2,934,999 | 5,565.86 |
| 1985-07-04 | 684 | 717 | 675 | 701 | 4,782,999 | 5,780.25 |
| 1985-07-03 | 695 | 698 | 671 | 685 | 2,484,000 | 5,648.32 |
| 1985-07-02 | 692 | 707 | 687 | 690 | 3,952,999 | 5,689.55 |
| 1985-07-01 | 687 | 699 | 680 | 685 | 1,555,000 | 5,648.32 |
| 1985-06-29 | 675 | 685 | 672 | 685 | 1,084,000 | 5,648.32 |
| 1985-06-28 | 690 | 695 | 674 | 685 | 1,671,000 | 5,648.32 |
| 1985-06-27 | 692 | 700 | 678 | 685 | 2,204,000 | 5,648.32 |
| 1985-06-26 | 726 | 726 | 692 | 692 | 6,851,999 | 5,706.04 |
| 1985-06-25 | 690 | 718 | 688 | 713 | 4,110,999 | 5,879.20 |
| 1985-06-24 | 690 | 698 | 671 | 690 | 2,683,999 | 5,689.55 |
| 1985-06-22 | 702 | 709 | 689 | 690 | 2,376,000 | 5,689.55 |
| 1985-06-21 | 708 | 720 | 702 | 702 | 5,727,999 | 5,788.50 |
| 1985-06-20 | 709 | 741 | 699 | 724 | 10,791,998 | 5,969.90 |
| 1985-06-19 | 679 | 716 | 678 | 713 | 11,926,998 | 5,879.20 |
| 1985-06-18 | 695 | 698 | 676 | 676 | 12,162,998 | 5,574.11 |
| 1985-06-17 | 660 | 678 | 657 | 675 | 9,571,998 | 5,565.86 |
| 1985-06-15 | 642 | 661 | 637 | 657 | 5,819,999 | 5,417.44 |
| 1985-06-14 | 632 | 643 | 630 | 635 | 4,596,999 | 5,236.03 |
| 1985-06-13 | 644 | 653 | 634 | 642 | 7,360,999 | 5,293.75 |
| 1985-06-12 | 616 | 645 | 615 | 644 | 10,543,998 | 5,310.25 |
| 1985-06-11 | 611 | 626 | 601 | 615 | 5,229,999 | 5,071.12 |
| 1985-06-10 | 630 | 632 | 616 | 616 | 5,018,999 | 5,079.37 |
| 1985-06-07 | 624 | 640 | 615 | 636 | 14,114,997 | 5,244.28 |
| 1985-06-06 | 600 | 615 | 593 | 614 | 9,497,998 | 5,062.87 |
| 1985-06-05 | 600 | 600 | 583 | 593 | 12,802,997 | 4,889.71 |
| 1985-06-04 | 560 | 584 | 559 | 579 | 6,542,999 | 4,774.27 |
| 1985-06-03 | 573 | 574 | 550 | 550 | 4,352,999 | 4,535.15 |
| 1985-06-01 | 560 | 568 | 556 | 567 | 4,146,999 | 4,675.32 |
| 1985-05-31 | 543 | 559 | 543 | 550 | 2,572,999 | 4,535.15 |
| 1985-05-30 | 558 | 558 | 541 | 543 | 1,697,000 | 4,477.43 |
| 1985-05-29 | 565 | 567 | 555 | 559 | 12,497,998 | 4,609.36 |
| 1985-05-28 | 526 | 555 | 520 | 555 | 5,028,999 | 4,576.38 |
| 1985-05-27 | 527 | 529 | 517 | 527 | 1,157,000 | 4,345.50 |
| 1985-05-25 | 530 | 532 | 521 | 527 | 1,344,000 | 4,345.50 |
| 1985-05-24 | 535 | 540 | 528 | 530 | 2,036,000 | 4,370.23 |
| 1985-05-23 | 552 | 552 | 530 | 531 | 5,487,999 | 4,378.48 |
| 1985-05-22 | 537 | 553 | 535 | 542 | 8,096,998 | 4,469.18 |
| 1985-05-21 | 545 | 545 | 529 | 538 | 4,068,999 | 4,436.20 |
| 1985-05-20 | 545 | 548 | 533 | 537 | 4,010,999 | 4,427.95 |
| 1985-05-18 | 535 | 545 | 531 | 537 | 8,265,998 | 4,427.95 |
| 1985-05-17 | 509 | 538 | 506 | 535 | 18,318,996 | 4,411.46 |
| 1985-05-16 | 489 | 502 | 485 | 500 | 4,349,999 | 4,122.86 |
| 1985-05-15 | 490 | 495 | 485 | 488 | 2,376,000 | 4,023.91 |
| 1985-05-14 | 490 | 490 | 485 | 485 | 1,346,000 | 3,999.18 |
| 1985-05-13 | 493 | 493 | 487 | 491 | 1,783,000 | 4,048.65 |
| 1985-05-10 | 485 | 495 | 485 | 492 | 3,604,999 | 4,056.90 |
| 1985-05-09 | 490 | 490 | 480 | 480 | 2,284,000 | 3,957.95 |
| 1985-05-08 | 495 | 501 | 488 | 490 | 8,602,998 | 4,040.40 |
| 1985-05-07 | 490 | 503 | 481 | 498 | 9,163,998 | 4,106.37 |
| 1985-05-04 | 480 | 489 | 479 | 485 | 5,218,999 | 3,999.18 |
| 1985-05-02 | 470 | 483 | 466 | 483 | 7,030,999 | 3,982.68 |
| 1985-05-01 | 460 | 475 | 455 | 465 | 3,527,999 | 3,834.26 |
| 1985-04-30 | 446 | 449 | 441 | 446 | 310,000 | 3,677.59 |
| 1985-04-27 | 442 | 449 | 442 | 449 | 362,000 | 3,702.33 |
| 1985-04-26 | 442 | 452 | 442 | 450 | 880,000 | 3,710.58 |
| 1985-04-25 | 449 | 450 | 444 | 444 | 415,000 | 3,661.10 |
| 1985-04-24 | 441 | 455 | 441 | 455 | 898,000 | 3,751.80 |
| 1985-04-23 | 432 | 441 | 430 | 440 | 508,000 | 3,628.12 |
| 1985-04-22 | 439 | 439 | 430 | 430 | 126,000 | 3,545.66 |
| 1985-04-20 | 430 | 450 | 428 | 440 | 177,000 | 3,628.12 |
| 1985-04-19 | 430 | 434 | 427 | 427 | 501,000 | 3,520.92 |
| 1985-04-18 | 428 | 430 | 427 | 429 | 295,000 | 3,537.42 |
| 1985-04-17 | 424 | 432 | 423 | 430 | 829,000 | 3,545.66 |
| 1985-04-16 | 443 | 450 | 421 | 421 | 628,000 | 3,471.45 |
| 1985-04-15 | 444 | 447 | 441 | 447 | 340,000 | 3,685.84 |
| 1985-04-12 | 440 | 445 | 440 | 441 | 269,000 | 3,636.36 |
| 1985-04-11 | 440 | 445 | 439 | 441 | 597,000 | 3,636.36 |
| 1985-04-10 | 440 | 449 | 440 | 443 | 711,000 | 3,652.85 |
| 1985-04-09 | 451 | 453 | 440 | 445 | 398,000 | 3,669.35 |
| 1985-04-08 | 453 | 453 | 451 | 451 | 322,000 | 3,718.82 |
| 1985-04-06 | 451 | 456 | 450 | 450 | 202,000 | 3,710.58 |
| 1985-04-05 | 450 | 454 | 450 | 450 | 458,000 | 3,710.58 |
| 1985-04-04 | 453 | 456 | 450 | 452 | 270,000 | 3,727.07 |
| 1985-04-03 | 450 | 459 | 450 | 456 | 676,000 | 3,760.05 |
| 1985-04-02 | 455 | 459 | 449 | 451 | 877,000 | 3,718.82 |
| 1985-04-01 | 465 | 470 | 464 | 464 | 640,000 | 3,826.02 |
| 1985-03-30 | 459 | 465 | 459 | 464 | 371,000 | 3,826.02 |
| 1985-03-29 | 465 | 465 | 456 | 459 | 671,000 | 3,784.79 |
| 1985-03-28 | 463 | 470 | 460 | 465 | 1,338,000 | 3,834.26 |
| 1985-03-27 | 431 | 450 | 431 | 450 | 1,389,000 | 3,710.58 |
| 1985-03-26 | 453 | 454 | 435 | 440 | 982,000 | 3,628.12 |
| 1985-03-25 | 455 | 455 | 449 | 453 | 1,042,000 | 3,735.31 |
| 1985-03-23 | 457 | 459 | 450 | 453 | 747,000 | 3,735.31 |
| 1985-03-22 | 456 | 459 | 456 | 457 | 703,000 | 3,768.30 |
| 1985-03-20 | 459 | 460 | 455 | 459 | 725,000 | 3,784.79 |
| 1985-03-19 | 464 | 464 | 451 | 455 | 1,621,000 | 3,751.80 |
| 1985-03-18 | 464 | 477 | 462 | 464 | 2,668,999 | 3,826.02 |
| 1985-03-16 | 449 | 470 | 449 | 459 | 2,653,999 | 3,784.79 |
| 1985-03-15 | 448 | 453 | 445 | 445 | 869,000 | 3,669.35 |
| 1985-03-14 | 445 | 453 | 445 | 448 | 573,000 | 3,694.08 |
| 1985-03-13 | 445 | 453 | 442 | 445 | 888,000 | 3,669.35 |
| 1985-03-12 | 450 | 450 | 445 | 445 | 746,000 | 3,669.35 |
| 1985-03-11 | 449 | 455 | 445 | 449 | 728,000 | 3,702.33 |
| 1985-03-08 | 455 | 455 | 448 | 449 | 1,001,000 | 3,702.33 |
| 1985-03-07 | 455 | 463 | 454 | 457 | 2,019,000 | 3,768.30 |
| 1985-03-06 | 455 | 463 | 448 | 448 | 3,003,999 | 3,694.08 |
| 1985-03-05 | 443 | 445 | 438 | 440 | 1,194,000 | 3,628.12 |
| 1985-03-04 | 449 | 450 | 438 | 438 | 696,000 | 3,611.63 |
| 1985-03-02 | 460 | 460 | 436 | 450 | 1,496,000 | 3,710.58 |
| 1985-03-01 | 431 | 455 | 431 | 454 | 3,304,999 | 3,743.56 |
| 1985-02-28 | 433 | 436 | 430 | 431 | 894,000 | 3,553.91 |
| 1985-02-27 | 435 | 440 | 431 | 438 | 1,554,000 | 3,611.63 |
| 1985-02-26 | 443 | 448 | 433 | 435 | 3,052,999 | 3,586.89 |
| 1985-02-25 | 439 | 442 | 426 | 441 | 1,838,000 | 3,636.36 |
| 1985-02-23 | 429 | 441 | 429 | 439 | 743,000 | 3,619.87 |
| 1985-02-22 | 425 | 430 | 425 | 427 | 795,000 | 3,520.92 |
| 1985-02-21 | 425 | 430 | 421 | 430 | 736,000 | 3,545.66 |
| 1985-02-20 | 427 | 434 | 425 | 426 | 967,000 | 3,512.68 |
| 1985-02-19 | 424 | 435 | 424 | 427 | 519,000 | 3,520.92 |
| 1985-02-18 | 420 | 429 | 417 | 429 | 374,000 | 3,537.42 |
| 1985-02-16 | 416 | 420 | 415 | 417 | 492,000 | 3,438.47 |
| 1985-02-15 | 420 | 424 | 415 | 415 | 1,314,000 | 3,421.97 |
| 1985-02-14 | 427 | 427 | 420 | 420 | 401,000 | 3,463.20 |
| 1985-02-13 | 416 | 428 | 415 | 425 | 980,000 | 3,504.43 |
| 1985-02-12 | 419 | 421 | 415 | 417 | 428,000 | 3,438.47 |
| 1985-02-08 | 426 | 428 | 421 | 421 | 662,000 | 3,471.45 |
| 1985-02-07 | 427 | 438 | 422 | 426 | 1,241,000 | 3,512.68 |
| 1985-02-06 | 433 | 435 | 425 | 429 | 1,095,000 | 3,537.42 |
| 1985-02-05 | 433 | 440 | 433 | 433 | 974,000 | 3,570.40 |
| 1985-02-04 | 440 | 440 | 433 | 434 | 584,000 | 3,578.64 |
| 1985-02-02 | 435 | 440 | 435 | 440 | 253,000 | 3,628.12 |
| 1985-02-01 | 440 | 441 | 435 | 440 | 1,394,000 | 3,628.12 |
| 1985-01-31 | 442 | 444 | 439 | 442 | 1,443,000 | 3,644.61 |
| 1985-01-30 | 441 | 449 | 441 | 441 | 950,000 | 3,636.36 |
| 1985-01-29 | 435 | 445 | 435 | 440 | 2,533,999 | 3,628.12 |
| 1985-01-28 | 445 | 445 | 440 | 440 | 607,000 | 3,628.12 |
| 1985-01-26 | 440 | 444 | 440 | 441 | 1,178,000 | 3,636.36 |
| 1985-01-25 | 452 | 455 | 446 | 446 | 1,865,000 | 3,677.59 |
| 1985-01-24 | 453 | 460 | 450 | 457 | 1,170,000 | 3,768.30 |
| 1985-01-23 | 450 | 455 | 450 | 455 | 1,210,000 | 3,751.80 |
| 1985-01-22 | 460 | 467 | 455 | 455 | 2,699,999 | 3,751.80 |
| 1985-01-21 | 457 | 467 | 457 | 460 | 1,537,000 | 3,793.03 |
| 1985-01-19 | 462 | 465 | 454 | 462 | 1,195,000 | 3,809.52 |
| 1985-01-18 | 481 | 482 | 461 | 467 | 3,211,999 | 3,850.75 |
| 1985-01-17 | 480 | 485 | 473 | 478 | 11,690,998 | 3,941.46 |
| 1985-01-16 | 445 | 485 | 441 | 485 | 13,158,997 | 3,999.18 |
| 1985-01-14 | 430 | 445 | 430 | 441 | 1,370,000 | 3,636.36 |
| 1985-01-11 | 441 | 443 | 430 | 430 | 1,161,000 | 3,545.66 |
| 1985-01-10 | 446 | 451 | 438 | 440 | 2,585,999 | 3,628.12 |
| 1985-01-09 | 431 | 455 | 431 | 441 | 6,613,999 | 3,636.36 |
| 1985-01-08 | 428 | 433 | 428 | 430 | 1,240,000 | 3,545.66 |
| 1985-01-07 | 434 | 435 | 428 | 430 | 1,984,000 | 3,545.66 |
| 1985-01-05 | 428 | 430 | 425 | 430 | 805,000 | 3,545.66 |
| 1985-01-04 | 430 | 434 | 428 | 428 | 553,000 | 3,529.17 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
