9232 (株)パスコ 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 | 934 | 950 | 931 | 950 | 45,000 | 12,362.20 |
| 1985-12-27 | 935 | 950 | 935 | 950 | 61,000 | 12,362.20 |
| 1985-12-26 | 950 | 970 | 940 | 970 | 17,000 | 12,622.50 |
| 1985-12-25 | 931 | 960 | 925 | 960 | 76,000 | 12,492.40 |
| 1985-12-24 | 935 | 935 | 931 | 933 | 26,000 | 12,141 |
| 1985-12-23 | 941 | 950 | 940 | 941 | 24,000 | 12,245.10 |
| 1985-12-21 | 950 | 950 | 940 | 940 | 13,000 | 12,232.10 |
| 1985-12-20 | 960 | 960 | 931 | 931 | 61,000 | 12,115 |
| 1985-12-19 | 959 | 959 | 946 | 946 | 38,000 | 12,310.20 |
| 1985-12-18 | 974 | 974 | 952 | 969 | 24,000 | 12,609.50 |
| 1985-12-17 | 965 | 975 | 936 | 975 | 53,000 | 12,687.50 |
| 1985-12-16 | 990 | 990 | 960 | 975 | 147,000 | 12,687.50 |
| 1985-12-13 | 951 | 994 | 951 | 990 | 213,000 | 12,882.70 |
| 1985-12-12 | 943 | 960 | 939 | 960 | 132,000 | 12,492.40 |
| 1985-12-11 | 931 | 959 | 930 | 939 | 73,000 | 12,219.10 |
| 1985-12-10 | 930 | 945 | 930 | 930 | 11,000 | 12,102 |
| 1985-12-09 | 947 | 955 | 932 | 932 | 18,000 | 12,128 |
| 1985-12-07 | 932 | 959 | 932 | 937 | 40,000 | 12,193.10 |
| 1985-12-06 | 933 | 945 | 932 | 932 | 86,000 | 12,128 |
| 1985-12-05 | 945 | 950 | 930 | 930 | 104,000 | 12,102 |
| 1985-12-04 | 959 | 960 | 930 | 960 | 61,000 | 12,492.40 |
| 1985-12-03 | 950 | 963 | 940 | 963 | 173,000 | 12,531.40 |
| 1985-12-02 | 960 | 970 | 960 | 969 | 27,000 | 12,609.50 |
| 1985-11-30 | 945 | 955 | 945 | 955 | 70,000 | 12,427.30 |
| 1985-11-29 | 940 | 960 | 932 | 932 | 173,000 | 12,128 |
| 1985-11-28 | 985 | 988 | 940 | 940 | 230,000 | 12,232.10 |
| 1985-11-27 | 930 | 995 | 930 | 995 | 364,000 | 12,947.80 |
| 1985-11-26 | 900 | 940 | 900 | 930 | 39,000 | 12,102 |
| 1985-11-25 | 900 | 911 | 890 | 890 | 76,000 | 11,581.50 |
| 1985-11-22 | 890 | 905 | 885 | 905 | 91,000 | 11,776.60 |
| 1985-11-21 | 895 | 895 | 885 | 890 | 78,000 | 11,581.50 |
| 1985-11-20 | 900 | 905 | 900 | 900 | 101,000 | 11,711.60 |
| 1985-11-19 | 905 | 910 | 900 | 900 | 32,000 | 11,711.60 |
| 1985-11-18 | 910 | 915 | 905 | 905 | 151,000 | 11,776.60 |
| 1985-11-16 | 900 | 905 | 900 | 905 | 52,000 | 11,776.60 |
| 1985-11-15 | 905 | 911 | 905 | 905 | 53,000 | 11,776.60 |
| 1985-11-14 | 905 | 910 | 905 | 905 | 17,000 | 11,776.60 |
| 1985-11-13 | 900 | 910 | 900 | 910 | 33,000 | 11,841.70 |
| 1985-11-12 | 910 | 910 | 905 | 905 | 28,000 | 11,776.60 |
| 1985-11-11 | 912 | 912 | 910 | 912 | 64,000 | 11,867.70 |
| 1985-11-08 | 916 | 919 | 911 | 911 | 57,000 | 11,854.70 |
| 1985-11-07 | 921 | 925 | 916 | 916 | 45,000 | 11,919.80 |
| 1985-11-06 | 926 | 930 | 925 | 928 | 57,000 | 12,075.90 |
| 1985-11-05 | 935 | 935 | 926 | 926 | 5,000 | 12,049.90 |
| 1985-11-02 | 945 | 952 | 940 | 940 | 45,000 | 12,232.10 |
| 1985-11-01 | 930 | 930 | 916 | 926 | 46,000 | 12,049.90 |
| 1985-10-31 | 915 | 950 | 913 | 940 | 103,000 | 12,232.10 |
| 1985-10-30 | 930 | 935 | 915 | 915 | 19,000 | 11,906.80 |
| 1985-10-29 | 905 | 950 | 905 | 950 | 60,000 | 12,362.20 |
| 1985-10-28 | 913 | 913 | 905 | 913 | 41,000 | 11,880.80 |
| 1985-10-26 | 900 | 900 | 900 | 900 | 30,000 | 11,711.60 |
| 1985-10-25 | 930 | 935 | 916 | 917 | 64,000 | 11,932.80 |
| 1985-10-24 | 949 | 950 | 930 | 930 | 36,000 | 12,102 |
| 1985-10-23 | 967 | 967 | 950 | 950 | 30,000 | 12,362.20 |
| 1985-10-22 | 970 | 970 | 970 | 970 | 15,000 | 12,622.50 |
| 1985-10-21 | 967 | 980 | 960 | 980 | 77,000 | 12,752.60 |
| 1985-10-19 | 944 | 977 | 934 | 977 | 144,000 | 12,713.60 |
| 1985-10-18 | 933 | 950 | 915 | 950 | 155,000 | 12,362.20 |
| 1985-10-17 | 962 | 962 | 943 | 943 | 49,000 | 12,271.10 |
| 1985-10-16 | 960 | 960 | 960 | 960 | 24,000 | 12,492.40 |
| 1985-10-15 | 970 | 990 | 959 | 990 | 56,000 | 12,882.70 |
| 1985-10-14 | 988 | 988 | 970 | 970 | 15,000 | 12,622.50 |
| 1985-10-11 | 984 | 990 | 980 | 990 | 23,000 | 12,882.70 |
| 1985-10-09 | 995 | 995 | 990 | 990 | 25,000 | 12,882.70 |
| 1985-10-08 | 1,010 | 1,010 | 990 | 1,000 | 19,000 | 13,012.90 |
| 1985-10-07 | 1,010 | 1,090 | 1,010 | 1,020 | 107,000 | 13,273.10 |
| 1985-10-05 | 971 | 1,000 | 970 | 1,000 | 24,000 | 13,012.90 |
| 1985-10-04 | 990 | 990 | 970 | 970 | 11,000 | 12,622.50 |
| 1985-10-03 | 989 | 1,000 | 979 | 1,000 | 46,000 | 13,012.90 |
| 1985-10-02 | 999 | 999 | 999 | 999 | 1,000 | 12,999.90 |
| 1985-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 | 13,012.90 |
| 1985-09-30 | 995 | 1,000 | 980 | 1,000 | 67,000 | 13,012.90 |
| 1985-09-28 | 994 | 994 | 990 | 990 | 9,000 | 12,882.70 |
| 1985-09-27 | 990 | 1,000 | 990 | 995 | 22,000 | 12,947.80 |
| 1985-09-26 | 979 | 1,000 | 969 | 1,000 | 178,000 | 13,012.90 |
| 1985-09-25 | 1,170 | 1,180 | 1,120 | 1,180 | 368,000 | 12,284.10 |
| 1985-09-24 | 1,150 | 1,180 | 1,150 | 1,180 | 301,000 | 12,284.10 |
| 1985-09-21 | 1,190 | 1,200 | 1,170 | 1,170 | 38,000 | 12,180 |
| 1985-09-20 | 1,220 | 1,230 | 1,190 | 1,200 | 112,000 | 12,492.30 |
| 1985-09-19 | 1,200 | 1,220 | 1,190 | 1,220 | 89,000 | 12,700.50 |
| 1985-09-18 | 1,200 | 1,200 | 1,180 | 1,200 | 111,000 | 12,492.30 |
| 1985-09-17 | 1,220 | 1,220 | 1,210 | 1,210 | 46,000 | 12,596.40 |
| 1985-09-13 | 1,220 | 1,230 | 1,210 | 1,220 | 57,000 | 12,700.50 |
| 1985-09-12 | 1,220 | 1,230 | 1,220 | 1,220 | 33,000 | 12,700.50 |
| 1985-09-11 | 1,220 | 1,250 | 1,220 | 1,230 | 74,000 | 12,804.60 |
| 1985-09-10 | 1,210 | 1,220 | 1,190 | 1,200 | 104,000 | 12,492.30 |
| 1985-09-09 | 1,200 | 1,200 | 1,180 | 1,190 | 70,000 | 12,388.20 |
| 1985-09-07 | 1,190 | 1,200 | 1,180 | 1,190 | 117,000 | 12,388.20 |
| 1985-09-06 | 1,200 | 1,200 | 1,190 | 1,190 | 115,000 | 12,388.20 |
| 1985-09-05 | 1,200 | 1,200 | 1,190 | 1,200 | 77,000 | 12,492.30 |
| 1985-09-04 | 1,190 | 1,220 | 1,180 | 1,220 | 57,000 | 12,700.50 |
| 1985-09-03 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 12,492.30 |
| 1985-09-02 | 1,200 | 1,220 | 1,190 | 1,220 | 54,000 | 12,700.50 |
| 1985-08-31 | 1,190 | 1,220 | 1,190 | 1,220 | 39,000 | 12,700.50 |
| 1985-08-30 | 1,220 | 1,240 | 1,200 | 1,200 | 39,000 | 12,492.30 |
| 1985-08-29 | 1,240 | 1,260 | 1,210 | 1,240 | 112,000 | 12,908.70 |
| 1985-08-28 | 1,250 | 1,260 | 1,200 | 1,200 | 128,000 | 12,492.30 |
| 1985-08-27 | 1,210 | 1,250 | 1,200 | 1,250 | 68,000 | 13,012.80 |
| 1985-08-26 | 1,170 | 1,250 | 1,170 | 1,250 | 39,000 | 13,012.80 |
| 1985-08-24 | 1,170 | 1,180 | 1,170 | 1,170 | 20,000 | 12,180 |
| 1985-08-23 | 1,180 | 1,180 | 1,160 | 1,170 | 46,000 | 12,180 |
| 1985-08-22 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 | 12,075.90 |
| 1985-08-21 | 1,180 | 1,190 | 1,160 | 1,160 | 55,000 | 12,075.90 |
| 1985-08-20 | 1,180 | 1,200 | 1,170 | 1,170 | 143,000 | 12,180 |
| 1985-08-19 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 12,180 |
| 1985-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 33,000 | 12,180 |
| 1985-08-15 | 1,170 | 1,180 | 1,170 | 1,180 | 30,000 | 12,284.10 |
| 1985-08-14 | 1,170 | 1,180 | 1,160 | 1,170 | 17,000 | 12,180 |
| 1985-08-13 | 1,170 | 1,200 | 1,170 | 1,190 | 14,000 | 12,388.20 |
| 1985-08-12 | 1,170 | 1,170 | 1,160 | 1,170 | 21,000 | 12,180 |
| 1985-08-09 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 12,180 |
| 1985-08-08 | 1,170 | 1,190 | 1,160 | 1,160 | 19,000 | 12,075.90 |
| 1985-08-07 | 1,180 | 1,180 | 1,160 | 1,160 | 68,000 | 12,075.90 |
| 1985-08-06 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 12,075.90 |
| 1985-08-05 | 1,190 | 1,190 | 1,160 | 1,160 | 32,000 | 12,075.90 |
| 1985-08-03 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 12,388.20 |
| 1985-08-02 | 1,210 | 1,210 | 1,190 | 1,190 | 26,000 | 12,388.20 |
| 1985-08-01 | 1,190 | 1,200 | 1,190 | 1,190 | 43,000 | 12,388.20 |
| 1985-07-31 | 1,180 | 1,200 | 1,180 | 1,180 | 24,000 | 12,284.10 |
| 1985-07-30 | 1,210 | 1,210 | 1,180 | 1,180 | 41,000 | 12,284.10 |
| 1985-07-29 | 1,220 | 1,240 | 1,220 | 1,220 | 72,000 | 12,700.50 |
| 1985-07-27 | 1,220 | 1,240 | 1,210 | 1,220 | 24,000 | 12,700.50 |
| 1985-07-26 | 1,240 | 1,240 | 1,180 | 1,180 | 39,000 | 12,284.10 |
| 1985-07-25 | 1,250 | 1,250 | 1,230 | 1,230 | 25,000 | 12,804.60 |
| 1985-07-24 | 1,290 | 1,300 | 1,240 | 1,240 | 250,000 | 12,908.70 |
| 1985-07-23 | 1,200 | 1,290 | 1,200 | 1,280 | 439,000 | 13,325.10 |
| 1985-07-22 | 1,200 | 1,210 | 1,160 | 1,210 | 72,000 | 12,596.40 |
| 1985-07-20 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 | 12,492.30 |
| 1985-07-19 | 1,250 | 1,250 | 1,200 | 1,200 | 48,000 | 12,492.30 |
| 1985-07-18 | 1,200 | 1,270 | 1,190 | 1,250 | 176,000 | 13,012.80 |
| 1985-07-17 | 1,180 | 1,190 | 1,160 | 1,190 | 31,000 | 12,388.20 |
| 1985-07-16 | 1,190 | 1,200 | 1,150 | 1,200 | 22,000 | 12,492.30 |
| 1985-07-15 | 1,200 | 1,210 | 1,190 | 1,190 | 54,000 | 12,388.20 |
| 1985-07-12 | 1,210 | 1,220 | 1,200 | 1,200 | 18,000 | 12,492.30 |
| 1985-07-11 | 1,220 | 1,230 | 1,190 | 1,190 | 40,000 | 12,388.20 |
| 1985-07-10 | 1,220 | 1,240 | 1,220 | 1,220 | 52,000 | 12,700.50 |
| 1985-07-09 | 1,240 | 1,250 | 1,220 | 1,230 | 65,000 | 12,804.60 |
| 1985-07-08 | 1,260 | 1,270 | 1,250 | 1,250 | 80,000 | 13,012.80 |
| 1985-07-06 | 1,250 | 1,270 | 1,250 | 1,250 | 116,000 | 13,012.80 |
| 1985-07-05 | 1,250 | 1,270 | 1,250 | 1,260 | 196,000 | 13,116.90 |
| 1985-07-04 | 1,260 | 1,270 | 1,230 | 1,240 | 68,000 | 12,908.70 |
| 1985-07-03 | 1,230 | 1,290 | 1,230 | 1,250 | 212,000 | 13,012.80 |
| 1985-07-02 | 1,250 | 1,250 | 1,210 | 1,220 | 40,000 | 12,700.50 |
| 1985-07-01 | 1,230 | 1,260 | 1,230 | 1,230 | 82,000 | 12,804.60 |
| 1985-06-29 | 1,250 | 1,270 | 1,230 | 1,230 | 103,000 | 12,804.60 |
| 1985-06-28 | 1,210 | 1,250 | 1,210 | 1,250 | 208,000 | 13,012.80 |
| 1985-06-27 | 1,190 | 1,200 | 1,190 | 1,200 | 109,000 | 12,492.30 |
| 1985-06-26 | 1,150 | 1,200 | 1,150 | 1,190 | 124,000 | 12,388.20 |
| 1985-06-25 | 1,140 | 1,160 | 1,140 | 1,140 | 37,000 | 11,867.70 |
| 1985-06-24 | 1,120 | 1,150 | 1,120 | 1,130 | 17,000 | 11,763.60 |
| 1985-06-22 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 | 11,555.40 |
| 1985-06-21 | 1,110 | 1,120 | 1,110 | 1,120 | 81,000 | 11,659.50 |
| 1985-06-20 | 1,120 | 1,120 | 1,110 | 1,110 | 18,000 | 11,555.40 |
| 1985-06-19 | 1,120 | 1,120 | 1,110 | 1,110 | 22,000 | 11,555.40 |
| 1985-06-18 | 1,110 | 1,120 | 1,100 | 1,110 | 42,000 | 11,555.40 |
| 1985-06-17 | 1,110 | 1,120 | 1,100 | 1,100 | 73,000 | 11,451.30 |
| 1985-06-15 | 1,150 | 1,150 | 1,100 | 1,120 | 47,000 | 11,659.50 |
| 1985-06-14 | 1,100 | 1,150 | 1,100 | 1,150 | 53,000 | 11,971.80 |
| 1985-06-13 | 1,100 | 1,110 | 1,100 | 1,100 | 75,000 | 11,451.30 |
| 1985-06-12 | 1,120 | 1,130 | 1,090 | 1,110 | 66,000 | 11,555.40 |
| 1985-06-11 | 1,120 | 1,140 | 1,100 | 1,100 | 123,000 | 11,451.30 |
| 1985-06-10 | 1,140 | 1,140 | 1,120 | 1,120 | 79,000 | 11,659.50 |
| 1985-06-07 | 1,160 | 1,170 | 1,140 | 1,140 | 61,000 | 11,867.70 |
| 1985-06-06 | 1,160 | 1,180 | 1,160 | 1,160 | 30,000 | 12,075.90 |
| 1985-06-05 | 1,150 | 1,170 | 1,150 | 1,150 | 62,000 | 11,971.80 |
| 1985-06-04 | 1,130 | 1,170 | 1,130 | 1,150 | 27,000 | 11,971.80 |
| 1985-06-03 | 1,120 | 1,130 | 1,120 | 1,120 | 36,000 | 11,659.50 |
| 1985-06-01 | 1,120 | 1,120 | 1,120 | 1,120 | 22,000 | 11,659.50 |
| 1985-05-31 | 1,130 | 1,180 | 1,130 | 1,180 | 24,000 | 12,284.10 |
| 1985-05-30 | 1,130 | 1,190 | 1,130 | 1,190 | 23,000 | 12,388.20 |
| 1985-05-29 | 1,120 | 1,130 | 1,120 | 1,120 | 31,000 | 11,659.50 |
| 1985-05-28 | 1,150 | 1,150 | 1,120 | 1,140 | 50,000 | 11,867.70 |
| 1985-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 11,971.80 |
| 1985-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 11,971.80 |
| 1985-05-24 | 1,170 | 1,170 | 1,160 | 1,160 | 35,000 | 12,075.90 |
| 1985-05-23 | 1,180 | 1,180 | 1,170 | 1,170 | 25,000 | 12,180 |
| 1985-05-22 | 1,180 | 1,190 | 1,170 | 1,170 | 27,000 | 12,180 |
| 1985-05-21 | 1,190 | 1,190 | 1,170 | 1,170 | 26,000 | 12,180 |
| 1985-05-20 | 1,180 | 1,200 | 1,160 | 1,200 | 46,000 | 12,492.30 |
| 1985-05-18 | 1,190 | 1,200 | 1,180 | 1,200 | 16,000 | 12,492.30 |
| 1985-05-17 | 1,180 | 1,200 | 1,170 | 1,200 | 52,000 | 12,492.30 |
| 1985-05-16 | 1,180 | 1,190 | 1,170 | 1,180 | 33,000 | 12,284.10 |
| 1985-05-15 | 1,200 | 1,210 | 1,180 | 1,180 | 62,000 | 12,284.10 |
| 1985-05-14 | 1,220 | 1,230 | 1,200 | 1,200 | 77,000 | 12,492.30 |
| 1985-05-13 | 1,200 | 1,230 | 1,200 | 1,230 | 133,000 | 12,804.60 |
| 1985-05-10 | 1,200 | 1,210 | 1,180 | 1,210 | 58,000 | 12,596.40 |
| 1985-05-09 | 1,200 | 1,230 | 1,200 | 1,210 | 97,000 | 12,596.40 |
| 1985-05-08 | 1,160 | 1,230 | 1,160 | 1,210 | 190,000 | 12,596.40 |
| 1985-05-07 | 1,120 | 1,150 | 1,120 | 1,150 | 87,000 | 11,971.80 |
| 1985-05-04 | 1,120 | 1,130 | 1,120 | 1,120 | 32,000 | 11,659.50 |
| 1985-05-02 | 1,120 | 1,130 | 1,120 | 1,120 | 72,000 | 11,659.50 |
| 1985-05-01 | 1,110 | 1,140 | 1,110 | 1,120 | 53,000 | 11,659.50 |
| 1985-04-30 | 1,130 | 1,130 | 1,100 | 1,130 | 50,000 | 11,763.60 |
| 1985-04-27 | 1,100 | 1,130 | 1,100 | 1,130 | 18,000 | 11,763.60 |
| 1985-04-26 | 1,100 | 1,110 | 1,090 | 1,100 | 72,000 | 11,451.30 |
| 1985-04-25 | 1,100 | 1,140 | 1,100 | 1,120 | 63,000 | 11,659.50 |
| 1985-04-24 | 1,120 | 1,120 | 1,100 | 1,100 | 48,000 | 11,451.30 |
| 1985-04-23 | 1,130 | 1,130 | 1,110 | 1,130 | 84,000 | 11,763.60 |
| 1985-04-22 | 1,140 | 1,150 | 1,140 | 1,140 | 57,000 | 11,867.70 |
| 1985-04-20 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 | 11,763.60 |
| 1985-04-19 | 1,130 | 1,130 | 1,100 | 1,110 | 26,000 | 11,555.40 |
| 1985-04-18 | 1,100 | 1,150 | 1,100 | 1,150 | 31,000 | 11,971.80 |
| 1985-04-17 | 1,120 | 1,120 | 1,100 | 1,120 | 39,000 | 11,659.50 |
| 1985-04-16 | 1,140 | 1,140 | 1,100 | 1,140 | 74,000 | 11,867.70 |
| 1985-04-15 | 1,140 | 1,180 | 1,140 | 1,140 | 30,000 | 11,867.70 |
| 1985-04-12 | 1,130 | 1,170 | 1,130 | 1,140 | 89,000 | 11,867.70 |
| 1985-04-11 | 1,210 | 1,210 | 1,170 | 1,170 | 79,000 | 12,180 |
| 1985-04-10 | 1,210 | 1,210 | 1,200 | 1,200 | 27,000 | 12,492.30 |
| 1985-04-09 | 1,200 | 1,250 | 1,200 | 1,210 | 78,000 | 12,596.40 |
| 1985-04-08 | 1,200 | 1,220 | 1,200 | 1,200 | 31,000 | 12,492.30 |
| 1985-04-06 | 1,200 | 1,230 | 1,200 | 1,220 | 48,000 | 12,700.50 |
| 1985-04-05 | 1,200 | 1,210 | 1,180 | 1,180 | 77,000 | 12,284.10 |
| 1985-04-04 | 1,150 | 1,180 | 1,150 | 1,180 | 64,000 | 12,284.10 |
| 1985-04-03 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 | 11,971.80 |
| 1985-04-02 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 | 11,763.60 |
| 1985-04-01 | 1,200 | 1,200 | 1,190 | 1,190 | 23,000 | 12,388.20 |
| 1985-03-30 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 12,388.20 |
| 1985-03-29 | 1,230 | 1,230 | 1,190 | 1,190 | 45,000 | 12,388.20 |
| 1985-03-28 | 1,150 | 1,210 | 1,150 | 1,210 | 36,000 | 12,596.40 |
| 1985-03-27 | 1,180 | 1,180 | 1,110 | 1,120 | 51,000 | 11,659.50 |
| 1985-03-26 | 1,190 | 1,200 | 1,140 | 1,170 | 135,000 | 12,180 |
| 1985-03-25 | 1,180 | 1,240 | 1,180 | 1,180 | 94,000 | 12,284.10 |
| 1985-03-23 | 1,200 | 1,220 | 1,170 | 1,180 | 115,000 | 12,284.10 |
| 1985-03-22 | 1,210 | 1,220 | 1,180 | 1,220 | 87,000 | 12,700.50 |
| 1985-03-20 | 1,250 | 1,250 | 1,190 | 1,190 | 86,000 | 12,388.20 |
| 1985-03-19 | 1,250 | 1,260 | 1,240 | 1,240 | 58,000 | 12,908.70 |
| 1985-03-18 | 1,210 | 1,240 | 1,200 | 1,210 | 47,000 | 12,596.40 |
| 1985-03-16 | 1,210 | 1,240 | 1,190 | 1,190 | 59,000 | 12,388.20 |
| 1985-03-15 | 1,170 | 1,200 | 1,170 | 1,190 | 73,000 | 12,388.20 |
| 1985-03-14 | 1,120 | 1,170 | 1,100 | 1,160 | 130,000 | 12,075.90 |
| 1985-03-13 | 1,160 | 1,170 | 1,120 | 1,120 | 73,000 | 11,659.50 |
| 1985-03-12 | 1,170 | 1,180 | 1,160 | 1,170 | 41,000 | 12,180 |
| 1985-03-11 | 1,180 | 1,200 | 1,180 | 1,180 | 110,000 | 12,284.10 |
| 1985-03-08 | 1,220 | 1,240 | 1,160 | 1,180 | 94,000 | 12,284.10 |
| 1985-03-07 | 1,290 | 1,300 | 1,240 | 1,240 | 74,000 | 12,908.70 |
| 1985-03-06 | 1,300 | 1,300 | 1,240 | 1,270 | 170,000 | 13,221 |
| 1985-03-05 | 1,280 | 1,300 | 1,260 | 1,260 | 42,000 | 13,116.90 |
| 1985-03-04 | 1,300 | 1,320 | 1,280 | 1,280 | 32,000 | 13,325.10 |
| 1985-03-02 | 1,260 | 1,300 | 1,240 | 1,300 | 49,000 | 13,533.30 |
| 1985-03-01 | 1,300 | 1,300 | 1,240 | 1,240 | 90,000 | 12,908.70 |
| 1985-02-28 | 1,280 | 1,300 | 1,270 | 1,300 | 95,000 | 13,533.30 |
| 1985-02-27 | 1,300 | 1,300 | 1,280 | 1,290 | 59,000 | 13,429.20 |
| 1985-02-26 | 1,300 | 1,300 | 1,280 | 1,290 | 43,000 | 13,429.20 |
| 1985-02-25 | 1,330 | 1,330 | 1,280 | 1,280 | 131,000 | 13,325.10 |
| 1985-02-23 | 1,310 | 1,330 | 1,310 | 1,330 | 25,000 | 13,845.70 |
| 1985-02-22 | 1,330 | 1,340 | 1,310 | 1,310 | 119,000 | 13,637.50 |
| 1985-02-21 | 1,380 | 1,380 | 1,310 | 1,330 | 100,000 | 13,845.70 |
| 1985-02-20 | 1,390 | 1,390 | 1,360 | 1,370 | 203,000 | 14,262.10 |
| 1985-02-19 | 1,390 | 1,390 | 1,370 | 1,370 | 103,000 | 14,262.10 |
| 1985-02-18 | 1,410 | 1,410 | 1,360 | 1,360 | 171,000 | 14,158 |
| 1985-02-16 | 1,390 | 1,420 | 1,380 | 1,410 | 610,000 | 14,678.50 |
| 1985-02-15 | 1,370 | 1,390 | 1,360 | 1,370 | 547,000 | 14,262.10 |
| 1985-02-14 | 1,340 | 1,370 | 1,330 | 1,370 | 313,000 | 14,262.10 |
| 1985-02-13 | 1,280 | 1,350 | 1,260 | 1,340 | 247,000 | 13,949.80 |
| 1985-02-12 | 1,280 | 1,300 | 1,280 | 1,280 | 53,000 | 13,325.10 |
| 1985-02-08 | 1,290 | 1,300 | 1,280 | 1,280 | 72,000 | 13,325.10 |
| 1985-02-07 | 1,280 | 1,300 | 1,280 | 1,290 | 72,000 | 13,429.20 |
| 1985-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,533.30 |
| 1985-02-05 | 1,300 | 1,300 | 1,280 | 1,280 | 148,000 | 13,325.10 |
| 1985-02-04 | 1,300 | 1,310 | 1,280 | 1,300 | 69,000 | 13,533.30 |
| 1985-02-02 | 1,300 | 1,330 | 1,300 | 1,310 | 47,000 | 13,637.50 |
| 1985-02-01 | 1,330 | 1,330 | 1,300 | 1,300 | 41,000 | 13,533.30 |
| 1985-01-31 | 1,340 | 1,340 | 1,300 | 1,310 | 89,000 | 13,637.50 |
| 1985-01-30 | 1,320 | 1,340 | 1,320 | 1,320 | 82,000 | 13,741.60 |
| 1985-01-29 | 1,330 | 1,340 | 1,310 | 1,340 | 86,000 | 13,949.80 |
| 1985-01-28 | 1,330 | 1,350 | 1,320 | 1,350 | 97,000 | 14,053.90 |
| 1985-01-26 | 1,350 | 1,350 | 1,310 | 1,320 | 114,000 | 13,741.60 |
| 1985-01-25 | 1,340 | 1,350 | 1,340 | 1,350 | 81,000 | 14,053.90 |
| 1985-01-24 | 1,340 | 1,350 | 1,320 | 1,340 | 139,000 | 13,949.80 |
| 1985-01-23 | 1,330 | 1,350 | 1,320 | 1,340 | 84,000 | 13,949.80 |
| 1985-01-22 | 1,350 | 1,350 | 1,320 | 1,330 | 106,000 | 13,845.70 |
| 1985-01-21 | 1,340 | 1,350 | 1,330 | 1,350 | 62,000 | 14,053.90 |
| 1985-01-19 | 1,340 | 1,350 | 1,320 | 1,350 | 45,000 | 14,053.90 |
| 1985-01-18 | 1,350 | 1,350 | 1,320 | 1,340 | 100,000 | 13,949.80 |
| 1985-01-17 | 1,370 | 1,370 | 1,320 | 1,320 | 147,000 | 13,741.60 |
| 1985-01-16 | 1,380 | 1,390 | 1,350 | 1,380 | 194,000 | 14,366.20 |
| 1985-01-14 | 1,320 | 1,390 | 1,320 | 1,380 | 225,000 | 14,366.20 |
| 1985-01-11 | 1,290 | 1,310 | 1,290 | 1,300 | 117,000 | 13,533.30 |
| 1985-01-10 | 1,280 | 1,280 | 1,260 | 1,280 | 145,000 | 13,325.10 |
| 1985-01-09 | 1,290 | 1,300 | 1,280 | 1,280 | 155,000 | 13,325.10 |
| 1985-01-08 | 1,300 | 1,300 | 1,260 | 1,280 | 149,000 | 13,325.10 |
| 1985-01-07 | 1,290 | 1,300 | 1,290 | 1,300 | 39,000 | 13,533.30 |
| 1985-01-05 | 1,300 | 1,300 | 1,290 | 1,290 | 59,000 | 13,429.20 |
| 1985-01-04 | 1,330 | 1,330 | 1,300 | 1,310 | 12,000 | 13,637.50 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1999-08-10]1株→0.25株 [1989-03-28]1株→1.08株 [1987-09-26]1株→1.07株 [1986-09-26]1株→1.33株 [1985-09-26]1株→1.25株 [1984-03-28]1株→1.05株
