9470 (株)学研ホールディングス 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 | 1,710 | 1,810 | 1,700 | 1,760 | 541,000 | 4,000 |
| 1985-12-27 | 1,590 | 1,690 | 1,590 | 1,680 | 303,000 | 3,818.18 |
| 1985-12-26 | 1,510 | 1,600 | 1,510 | 1,590 | 42,000 | 3,613.64 |
| 1985-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 3,409.09 |
| 1985-12-24 | 1,530 | 1,530 | 1,500 | 1,500 | 12,000 | 3,409.09 |
| 1985-12-23 | 1,580 | 1,580 | 1,530 | 1,530 | 27,000 | 3,477.27 |
| 1985-12-21 | 1,580 | 1,580 | 1,570 | 1,580 | 13,000 | 3,590.91 |
| 1985-12-20 | 1,590 | 1,600 | 1,550 | 1,550 | 53,000 | 3,522.73 |
| 1985-12-19 | 1,580 | 1,590 | 1,580 | 1,580 | 35,000 | 3,590.91 |
| 1985-12-18 | 1,580 | 1,600 | 1,580 | 1,600 | 16,000 | 3,636.36 |
| 1985-12-17 | 1,610 | 1,610 | 1,550 | 1,550 | 10,000 | 3,522.73 |
| 1985-12-16 | 1,600 | 1,620 | 1,600 | 1,620 | 10,000 | 3,681.82 |
| 1985-12-13 | 1,620 | 1,620 | 1,520 | 1,520 | 48,000 | 3,454.55 |
| 1985-12-12 | 1,640 | 1,640 | 1,580 | 1,610 | 50,000 | 3,659.09 |
| 1985-12-11 | 1,620 | 1,640 | 1,570 | 1,620 | 64,000 | 3,681.82 |
| 1985-12-10 | 1,570 | 1,630 | 1,570 | 1,620 | 72,000 | 3,681.82 |
| 1985-12-09 | 1,600 | 1,600 | 1,560 | 1,560 | 49,000 | 3,545.45 |
| 1985-12-07 | 1,640 | 1,640 | 1,620 | 1,640 | 22,000 | 3,727.27 |
| 1985-12-06 | 1,670 | 1,670 | 1,610 | 1,650 | 106,000 | 3,750 |
| 1985-12-05 | 1,610 | 1,690 | 1,600 | 1,660 | 368,000 | 3,772.73 |
| 1985-12-04 | 1,590 | 1,610 | 1,580 | 1,610 | 106,000 | 3,659.09 |
| 1985-12-03 | 1,570 | 1,590 | 1,560 | 1,590 | 47,000 | 3,613.64 |
| 1985-12-02 | 1,590 | 1,590 | 1,560 | 1,570 | 55,000 | 3,568.18 |
| 1985-11-30 | 1,580 | 1,580 | 1,530 | 1,560 | 61,000 | 3,545.45 |
| 1985-11-29 | 1,620 | 1,620 | 1,580 | 1,590 | 163,000 | 3,613.64 |
| 1985-11-28 | 1,580 | 1,650 | 1,570 | 1,600 | 559,000 | 3,636.36 |
| 1985-11-27 | 1,400 | 1,500 | 1,390 | 1,500 | 251,000 | 3,409.09 |
| 1985-11-26 | 1,350 | 1,370 | 1,350 | 1,370 | 27,000 | 3,113.64 |
| 1985-11-25 | 1,350 | 1,350 | 1,320 | 1,340 | 12,000 | 3,045.45 |
| 1985-11-22 | 1,320 | 1,350 | 1,300 | 1,350 | 38,000 | 3,068.18 |
| 1985-11-21 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 3,045.45 |
| 1985-11-20 | 1,340 | 1,340 | 1,340 | 1,340 | 13,000 | 3,045.45 |
| 1985-11-19 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 3,022.73 |
| 1985-11-18 | 1,330 | 1,350 | 1,330 | 1,330 | 11,000 | 3,022.73 |
| 1985-11-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,068.18 |
| 1985-11-15 | 1,340 | 1,360 | 1,330 | 1,360 | 27,000 | 3,090.91 |
| 1985-11-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 3,068.18 |
| 1985-11-13 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 3,000 |
| 1985-11-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 2,977.27 |
| 1985-11-11 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 3,000 |
| 1985-11-08 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,000 |
| 1985-11-07 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 3,000 |
| 1985-11-06 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 3,022.73 |
| 1985-11-05 | 1,330 | 1,350 | 1,310 | 1,350 | 10,000 | 3,068.18 |
| 1985-11-02 | 1,350 | 1,350 | 1,310 | 1,330 | 4,000 | 3,022.73 |
| 1985-11-01 | 1,350 | 1,350 | 1,330 | 1,330 | 9,000 | 3,022.73 |
| 1985-10-31 | 1,310 | 1,330 | 1,310 | 1,330 | 20,000 | 3,022.73 |
| 1985-10-30 | 1,310 | 1,310 | 1,310 | 1,310 | 23,000 | 2,977.27 |
| 1985-10-29 | 1,310 | 1,320 | 1,310 | 1,310 | 24,000 | 2,977.27 |
| 1985-10-28 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 2,977.27 |
| 1985-10-26 | 1,310 | 1,320 | 1,310 | 1,310 | 23,000 | 2,977.27 |
| 1985-10-25 | 1,310 | 1,320 | 1,300 | 1,310 | 35,000 | 2,977.27 |
| 1985-10-24 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 3,022.73 |
| 1985-10-23 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 3,090.91 |
| 1985-10-22 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 3,090.91 |
| 1985-10-21 | 1,390 | 1,390 | 1,350 | 1,360 | 25,000 | 3,090.91 |
| 1985-10-19 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 3,136.36 |
| 1985-10-18 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 3,159.09 |
| 1985-10-17 | 1,400 | 1,420 | 1,390 | 1,410 | 57,000 | 3,204.55 |
| 1985-10-16 | 1,360 | 1,370 | 1,350 | 1,370 | 13,000 | 3,113.64 |
| 1985-10-15 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 3,068.18 |
| 1985-10-14 | 1,330 | 1,350 | 1,330 | 1,330 | 13,000 | 3,022.73 |
| 1985-10-11 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 3,068.18 |
| 1985-10-09 | 1,350 | 1,350 | 1,330 | 1,350 | 16,000 | 3,068.18 |
| 1985-10-08 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 3,068.18 |
| 1985-10-07 | 1,330 | 1,330 | 1,330 | 1,330 | 13,000 | 3,022.73 |
| 1985-10-05 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 | 3,022.73 |
| 1985-10-04 | 1,330 | 1,390 | 1,320 | 1,350 | 26,000 | 3,068.18 |
| 1985-10-03 | 1,330 | 1,330 | 1,310 | 1,320 | 11,000 | 3,000 |
| 1985-10-01 | 1,400 | 1,430 | 1,390 | 1,430 | 21,000 | 3,250 |
| 1985-09-30 | 1,360 | 1,400 | 1,360 | 1,400 | 12,000 | 3,181.82 |
| 1985-09-28 | 1,360 | 1,400 | 1,360 | 1,400 | 11,000 | 3,181.82 |
| 1985-09-27 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 3,181.82 |
| 1985-09-26 | 1,420 | 1,430 | 1,390 | 1,430 | 54,000 | 3,250 |
| 1985-09-25 | 1,400 | 1,400 | 1,380 | 1,400 | 28,000 | 3,181.82 |
| 1985-09-24 | 1,400 | 1,420 | 1,400 | 1,400 | 16,000 | 3,181.82 |
| 1985-09-21 | 1,400 | 1,420 | 1,380 | 1,380 | 10,000 | 3,136.36 |
| 1985-09-20 | 1,400 | 1,400 | 1,380 | 1,380 | 29,000 | 3,136.36 |
| 1985-09-19 | 1,380 | 1,400 | 1,360 | 1,400 | 22,000 | 3,181.82 |
| 1985-09-18 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 | 3,136.36 |
| 1985-09-17 | 1,390 | 1,390 | 1,380 | 1,380 | 20,000 | 3,136.36 |
| 1985-09-13 | 1,400 | 1,400 | 1,380 | 1,390 | 6,000 | 3,159.09 |
| 1985-09-12 | 1,370 | 1,390 | 1,370 | 1,380 | 11,000 | 3,136.36 |
| 1985-09-11 | 1,380 | 1,420 | 1,360 | 1,360 | 55,000 | 3,090.91 |
| 1985-09-10 | 1,360 | 1,400 | 1,360 | 1,370 | 29,000 | 3,113.64 |
| 1985-09-09 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 3,090.91 |
| 1985-09-06 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 3,068.18 |
| 1985-09-05 | 1,360 | 1,370 | 1,350 | 1,350 | 4,000 | 3,068.18 |
| 1985-09-04 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 | 3,068.18 |
| 1985-09-03 | 1,370 | 1,380 | 1,370 | 1,370 | 4,000 | 3,113.64 |
| 1985-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 3,068.18 |
| 1985-08-31 | 1,380 | 1,380 | 1,360 | 1,380 | 10,000 | 3,136.36 |
| 1985-08-30 | 1,400 | 1,400 | 1,370 | 1,370 | 17,000 | 3,113.64 |
| 1985-08-29 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 3,181.82 |
| 1985-08-27 | 1,380 | 1,380 | 1,370 | 1,370 | 13,000 | 3,113.64 |
| 1985-08-26 | 1,380 | 1,410 | 1,380 | 1,390 | 20,000 | 3,159.09 |
| 1985-08-24 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 3,136.36 |
| 1985-08-23 | 1,440 | 1,440 | 1,390 | 1,400 | 21,000 | 3,181.82 |
| 1985-08-22 | 1,430 | 1,450 | 1,410 | 1,440 | 17,000 | 3,272.73 |
| 1985-08-21 | 1,430 | 1,430 | 1,380 | 1,430 | 13,000 | 3,250 |
| 1985-08-20 | 1,370 | 1,410 | 1,360 | 1,410 | 38,000 | 3,204.55 |
| 1985-08-19 | 1,410 | 1,410 | 1,370 | 1,380 | 60,000 | 3,136.36 |
| 1985-08-17 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 3,181.82 |
| 1985-08-16 | 1,450 | 1,450 | 1,410 | 1,450 | 11,000 | 3,295.45 |
| 1985-08-15 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 3,295.45 |
| 1985-08-14 | 1,450 | 1,460 | 1,420 | 1,420 | 6,000 | 3,227.27 |
| 1985-08-13 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 3,295.45 |
| 1985-08-12 | 1,490 | 1,490 | 1,450 | 1,490 | 16,000 | 3,386.36 |
| 1985-08-09 | 1,530 | 1,530 | 1,520 | 1,520 | 11,000 | 3,454.55 |
| 1985-08-08 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 3,431.82 |
| 1985-08-07 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 3,409.09 |
| 1985-08-06 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 3,250 |
| 1985-08-03 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 3,181.82 |
| 1985-08-02 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 3,181.82 |
| 1985-08-01 | 1,360 | 1,370 | 1,360 | 1,370 | 6,000 | 3,113.64 |
| 1985-07-31 | 1,400 | 1,400 | 1,330 | 1,350 | 27,000 | 3,068.18 |
| 1985-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 3,181.82 |
| 1985-07-29 | 1,390 | 1,400 | 1,390 | 1,390 | 7,000 | 3,159.09 |
| 1985-07-27 | 1,450 | 1,460 | 1,390 | 1,390 | 29,000 | 3,159.09 |
| 1985-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,409.09 |
| 1985-07-24 | 1,540 | 1,540 | 1,530 | 1,530 | 23,000 | 3,477.27 |
| 1985-07-23 | 1,540 | 1,540 | 1,540 | 1,540 | 12,000 | 3,500 |
| 1985-07-22 | 1,540 | 1,540 | 1,520 | 1,540 | 52,000 | 3,500 |
| 1985-07-20 | 1,540 | 1,540 | 1,540 | 1,540 | 20,000 | 3,500 |
| 1985-07-19 | 1,540 | 1,550 | 1,540 | 1,540 | 11,000 | 3,500 |
| 1985-07-18 | 1,540 | 1,550 | 1,530 | 1,540 | 22,000 | 3,500 |
| 1985-07-17 | 1,540 | 1,540 | 1,530 | 1,540 | 15,000 | 3,500 |
| 1985-07-16 | 1,540 | 1,540 | 1,530 | 1,540 | 11,000 | 3,500 |
| 1985-07-15 | 1,530 | 1,540 | 1,520 | 1,540 | 34,000 | 3,500 |
| 1985-07-12 | 1,530 | 1,540 | 1,520 | 1,520 | 14,000 | 3,454.55 |
| 1985-07-11 | 1,530 | 1,540 | 1,520 | 1,540 | 26,000 | 3,500 |
| 1985-07-10 | 1,540 | 1,550 | 1,540 | 1,540 | 12,000 | 3,500 |
| 1985-07-09 | 1,560 | 1,560 | 1,540 | 1,550 | 45,000 | 3,522.73 |
| 1985-07-08 | 1,570 | 1,570 | 1,550 | 1,550 | 71,000 | 3,522.73 |
| 1985-07-06 | 1,570 | 1,600 | 1,570 | 1,570 | 7,000 | 3,568.18 |
| 1985-07-05 | 1,620 | 1,620 | 1,580 | 1,580 | 18,000 | 3,590.91 |
| 1985-07-04 | 1,560 | 1,590 | 1,560 | 1,590 | 12,000 | 3,613.64 |
| 1985-07-03 | 1,560 | 1,570 | 1,540 | 1,570 | 8,000 | 3,568.18 |
| 1985-07-02 | 1,550 | 1,550 | 1,540 | 1,540 | 15,000 | 3,500 |
| 1985-07-01 | 1,540 | 1,540 | 1,540 | 1,540 | 10,000 | 3,500 |
| 1985-06-29 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 3,477.27 |
| 1985-06-28 | 1,530 | 1,540 | 1,530 | 1,540 | 39,000 | 3,500 |
| 1985-06-27 | 1,540 | 1,540 | 1,530 | 1,530 | 38,000 | 3,477.27 |
| 1985-06-26 | 1,530 | 1,530 | 1,530 | 1,530 | 21,000 | 3,477.27 |
| 1985-06-25 | 1,520 | 1,550 | 1,520 | 1,550 | 27,000 | 3,522.73 |
| 1985-06-24 | 1,530 | 1,530 | 1,520 | 1,520 | 8,000 | 3,454.55 |
| 1985-06-22 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 3,454.55 |
| 1985-06-21 | 1,550 | 1,550 | 1,520 | 1,550 | 31,000 | 3,522.73 |
| 1985-06-20 | 1,560 | 1,560 | 1,550 | 1,550 | 61,000 | 3,522.73 |
| 1985-06-19 | 1,560 | 1,570 | 1,560 | 1,570 | 11,000 | 3,568.18 |
| 1985-06-18 | 1,500 | 1,520 | 1,500 | 1,510 | 38,000 | 3,431.82 |
| 1985-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,409.09 |
| 1985-06-15 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 3,409.09 |
| 1985-06-14 | 1,500 | 1,510 | 1,500 | 1,500 | 12,000 | 3,409.09 |
| 1985-06-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,409.09 |
| 1985-06-12 | 1,490 | 1,500 | 1,490 | 1,490 | 14,000 | 3,386.36 |
| 1985-06-11 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 | 3,386.36 |
| 1985-06-10 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 3,431.82 |
| 1985-06-07 | 1,480 | 1,500 | 1,480 | 1,500 | 10,000 | 3,409.09 |
| 1985-06-06 | 1,470 | 1,510 | 1,470 | 1,510 | 7,000 | 3,431.82 |
| 1985-06-05 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 3,340.91 |
| 1985-06-04 | 1,480 | 1,480 | 1,470 | 1,470 | 9,000 | 3,340.91 |
| 1985-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 3,340.91 |
| 1985-06-01 | 1,500 | 1,500 | 1,450 | 1,450 | 6,000 | 3,295.45 |
| 1985-05-31 | 1,500 | 1,510 | 1,450 | 1,510 | 32,000 | 3,431.82 |
| 1985-05-30 | 1,520 | 1,520 | 1,500 | 1,500 | 13,000 | 3,409.09 |
| 1985-05-29 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 3,454.55 |
| 1985-05-28 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 3,500 |
| 1985-05-27 | 1,530 | 1,550 | 1,530 | 1,530 | 20,000 | 3,477.27 |
| 1985-05-25 | 1,530 | 1,540 | 1,530 | 1,530 | 6,000 | 3,477.27 |
| 1985-05-24 | 1,520 | 1,530 | 1,520 | 1,530 | 4,000 | 3,477.27 |
| 1985-05-23 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 3,477.27 |
| 1985-05-22 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 3,477.27 |
| 1985-05-21 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 | 3,477.27 |
| 1985-05-20 | 1,550 | 1,560 | 1,550 | 1,550 | 15,000 | 3,522.73 |
| 1985-05-18 | 1,520 | 1,530 | 1,520 | 1,530 | 7,000 | 3,477.27 |
| 1985-05-17 | 1,510 | 1,530 | 1,510 | 1,520 | 7,000 | 3,454.55 |
| 1985-05-16 | 1,550 | 1,550 | 1,530 | 1,530 | 9,000 | 3,477.27 |
| 1985-05-15 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 3,545.45 |
| 1985-05-14 | 1,580 | 1,600 | 1,570 | 1,570 | 24,000 | 3,568.18 |
| 1985-05-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,590.91 |
| 1985-05-10 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 3,590.91 |
| 1985-05-09 | 1,570 | 1,600 | 1,570 | 1,600 | 10,000 | 3,636.36 |
| 1985-05-08 | 1,570 | 1,570 | 1,560 | 1,570 | 4,000 | 3,568.18 |
| 1985-05-07 | 1,560 | 1,560 | 1,550 | 1,550 | 10,000 | 3,522.73 |
| 1985-05-04 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 3,545.45 |
| 1985-05-02 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 3,545.45 |
| 1985-05-01 | 1,540 | 1,590 | 1,530 | 1,590 | 6,000 | 3,613.64 |
| 1985-04-30 | 1,590 | 1,590 | 1,530 | 1,530 | 4,000 | 3,477.27 |
| 1985-04-27 | 1,590 | 1,620 | 1,590 | 1,620 | 11,000 | 3,681.82 |
| 1985-04-26 | 1,620 | 1,640 | 1,600 | 1,620 | 27,000 | 3,681.82 |
| 1985-04-25 | 1,610 | 1,640 | 1,600 | 1,640 | 5,000 | 3,727.27 |
| 1985-04-24 | 1,640 | 1,640 | 1,600 | 1,600 | 9,000 | 3,636.36 |
| 1985-04-23 | 1,580 | 1,650 | 1,580 | 1,650 | 38,000 | 3,750 |
| 1985-04-22 | 1,550 | 1,590 | 1,530 | 1,590 | 5,000 | 3,613.64 |
| 1985-04-20 | 1,590 | 1,590 | 1,530 | 1,590 | 21,000 | 3,613.64 |
| 1985-04-19 | 1,590 | 1,590 | 1,530 | 1,570 | 11,000 | 3,568.18 |
| 1985-04-18 | 1,580 | 1,600 | 1,580 | 1,600 | 25,000 | 3,636.36 |
| 1985-04-17 | 1,570 | 1,580 | 1,570 | 1,580 | 17,000 | 3,590.91 |
| 1985-04-16 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 3,636.36 |
| 1985-04-15 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 3,613.64 |
| 1985-04-12 | 1,620 | 1,620 | 1,620 | 1,620 | 21,000 | 3,681.82 |
| 1985-04-11 | 1,630 | 1,670 | 1,600 | 1,670 | 16,000 | 3,795.45 |
| 1985-04-10 | 1,730 | 1,750 | 1,690 | 1,700 | 94,000 | 3,863.64 |
| 1985-04-09 | 1,670 | 1,730 | 1,630 | 1,690 | 84,000 | 3,840.91 |
| 1985-04-08 | 1,670 | 1,670 | 1,670 | 1,670 | 22,000 | 3,795.45 |
| 1985-04-06 | 1,640 | 1,670 | 1,640 | 1,670 | 17,000 | 3,795.45 |
| 1985-04-05 | 1,680 | 1,680 | 1,650 | 1,650 | 9,000 | 3,750 |
| 1985-04-04 | 1,650 | 1,680 | 1,650 | 1,680 | 56,000 | 3,818.18 |
| 1985-04-02 | 1,640 | 1,670 | 1,620 | 1,670 | 28,000 | 3,795.45 |
| 1985-03-30 | 1,680 | 1,680 | 1,650 | 1,670 | 16,000 | 3,795.45 |
| 1985-03-29 | 1,680 | 1,680 | 1,660 | 1,660 | 8,000 | 3,772.73 |
| 1985-03-28 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 3,818.18 |
| 1985-03-27 | 1,690 | 1,700 | 1,670 | 1,700 | 72,000 | 3,863.64 |
| 1985-03-26 | 1,680 | 1,690 | 1,680 | 1,680 | 52,000 | 3,818.18 |
| 1985-03-25 | 1,690 | 1,700 | 1,690 | 1,690 | 32,000 | 3,840.91 |
| 1985-03-23 | 1,690 | 1,700 | 1,690 | 1,690 | 23,000 | 3,840.91 |
| 1985-03-22 | 1,700 | 1,700 | 1,690 | 1,700 | 75,000 | 3,863.64 |
| 1985-03-20 | 1,700 | 1,700 | 1,690 | 1,700 | 61,000 | 3,863.64 |
| 1985-03-19 | 1,690 | 1,690 | 1,690 | 1,690 | 16,000 | 3,840.91 |
| 1985-03-18 | 1,690 | 1,690 | 1,670 | 1,680 | 19,000 | 3,818.18 |
| 1985-03-16 | 1,670 | 1,700 | 1,670 | 1,700 | 14,000 | 3,863.64 |
| 1985-03-15 | 1,700 | 1,700 | 1,670 | 1,670 | 37,000 | 3,795.45 |
| 1985-03-14 | 1,690 | 1,720 | 1,690 | 1,700 | 31,000 | 3,863.64 |
| 1985-03-13 | 1,670 | 1,700 | 1,670 | 1,680 | 17,000 | 3,818.18 |
| 1985-03-12 | 1,650 | 1,700 | 1,650 | 1,670 | 15,000 | 3,795.45 |
| 1985-03-11 | 1,720 | 1,720 | 1,680 | 1,680 | 20,000 | 3,818.18 |
| 1985-03-08 | 1,720 | 1,740 | 1,710 | 1,740 | 46,000 | 3,954.55 |
| 1985-03-07 | 1,750 | 1,760 | 1,730 | 1,740 | 56,000 | 3,954.55 |
| 1985-03-06 | 1,730 | 1,750 | 1,720 | 1,750 | 48,000 | 3,977.27 |
| 1985-03-05 | 1,720 | 1,740 | 1,720 | 1,740 | 58,000 | 3,954.55 |
| 1985-03-04 | 1,700 | 1,720 | 1,700 | 1,700 | 27,000 | 3,863.64 |
| 1985-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 3,863.64 |
| 1985-03-01 | 1,720 | 1,720 | 1,680 | 1,720 | 37,000 | 3,909.09 |
| 1985-02-28 | 1,720 | 1,730 | 1,720 | 1,720 | 32,000 | 3,909.09 |
| 1985-02-27 | 1,730 | 1,750 | 1,720 | 1,720 | 41,000 | 3,909.09 |
| 1985-02-26 | 1,700 | 1,750 | 1,700 | 1,720 | 65,000 | 3,909.09 |
| 1985-02-25 | 1,700 | 1,710 | 1,690 | 1,710 | 29,000 | 3,886.36 |
| 1985-02-23 | 1,700 | 1,700 | 1,690 | 1,700 | 24,000 | 3,863.64 |
| 1985-02-22 | 1,700 | 1,700 | 1,690 | 1,690 | 52,000 | 3,840.91 |
| 1985-02-21 | 1,740 | 1,740 | 1,680 | 1,680 | 52,000 | 3,818.18 |
| 1985-02-20 | 1,780 | 1,780 | 1,760 | 1,770 | 112,000 | 4,022.73 |
| 1985-02-19 | 1,700 | 1,800 | 1,700 | 1,790 | 171,000 | 4,068.18 |
| 1985-02-18 | 1,680 | 1,700 | 1,680 | 1,700 | 93,000 | 3,863.64 |
| 1985-02-16 | 1,610 | 1,680 | 1,610 | 1,680 | 95,000 | 3,818.18 |
| 1985-02-15 | 1,570 | 1,600 | 1,570 | 1,600 | 59,000 | 3,636.36 |
| 1985-02-14 | 1,580 | 1,590 | 1,580 | 1,580 | 20,000 | 3,590.91 |
| 1985-02-13 | 1,590 | 1,590 | 1,580 | 1,590 | 17,000 | 3,613.64 |
| 1985-02-12 | 1,600 | 1,600 | 1,580 | 1,590 | 21,000 | 3,613.64 |
| 1985-02-08 | 1,600 | 1,610 | 1,580 | 1,600 | 42,000 | 3,636.36 |
| 1985-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 54,000 | 3,636.36 |
| 1985-02-06 | 1,600 | 1,610 | 1,600 | 1,600 | 52,000 | 3,636.36 |
| 1985-02-05 | 1,620 | 1,620 | 1,620 | 1,620 | 24,000 | 3,681.82 |
| 1985-02-04 | 1,600 | 1,620 | 1,600 | 1,620 | 19,000 | 3,681.82 |
| 1985-02-02 | 1,620 | 1,630 | 1,610 | 1,610 | 64,000 | 3,659.09 |
| 1985-02-01 | 1,630 | 1,640 | 1,620 | 1,620 | 90,000 | 3,681.82 |
| 1985-01-31 | 1,600 | 1,640 | 1,600 | 1,610 | 60,000 | 3,659.09 |
| 1985-01-30 | 1,590 | 1,600 | 1,570 | 1,590 | 34,000 | 3,613.64 |
| 1985-01-29 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 3,568.18 |
| 1985-01-28 | 1,600 | 1,600 | 1,550 | 1,550 | 37,000 | 3,522.73 |
| 1985-01-26 | 1,600 | 1,610 | 1,600 | 1,600 | 39,000 | 3,636.36 |
| 1985-01-25 | 1,590 | 1,610 | 1,590 | 1,610 | 62,000 | 3,659.09 |
| 1985-01-24 | 1,590 | 1,590 | 1,580 | 1,590 | 37,000 | 3,613.64 |
| 1985-01-23 | 1,600 | 1,600 | 1,580 | 1,590 | 97,000 | 3,613.64 |
| 1985-01-22 | 1,560 | 1,650 | 1,550 | 1,620 | 107,000 | 3,681.82 |
| 1985-01-21 | 1,530 | 1,550 | 1,530 | 1,540 | 30,000 | 3,500 |
| 1985-01-19 | 1,490 | 1,500 | 1,490 | 1,500 | 21,000 | 3,409.09 |
| 1985-01-18 | 1,500 | 1,500 | 1,480 | 1,490 | 21,000 | 3,386.36 |
| 1985-01-17 | 1,500 | 1,500 | 1,480 | 1,480 | 15,000 | 3,363.64 |
| 1985-01-16 | 1,490 | 1,490 | 1,490 | 1,490 | 25,000 | 3,386.36 |
| 1985-01-14 | 1,500 | 1,500 | 1,480 | 1,490 | 28,000 | 3,386.36 |
| 1985-01-11 | 1,480 | 1,490 | 1,470 | 1,480 | 17,000 | 3,363.64 |
| 1985-01-10 | 1,490 | 1,490 | 1,470 | 1,470 | 16,000 | 3,340.91 |
| 1985-01-09 | 1,480 | 1,500 | 1,480 | 1,490 | 16,000 | 3,386.36 |
| 1985-01-08 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 3,363.64 |
| 1985-01-07 | 1,480 | 1,480 | 1,470 | 1,480 | 7,000 | 3,363.64 |
| 1985-01-05 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 3,340.91 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
