9507 四国電力(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 | 1,638 | 1,638 | 1,598 | 1,598 | 38,548 | 1,420.86 |
| 1985-12-27 | 1,608 | 1,638 | 1,598 | 1,638 | 166,809 | 1,456.42 |
| 1985-12-26 | 1,578 | 1,608 | 1,578 | 1,608 | 133,968 | 1,429.75 |
| 1985-12-25 | 1,608 | 1,618 | 1,598 | 1,618 | 81,302 | 1,438.64 |
| 1985-12-24 | 1,608 | 1,608 | 1,598 | 1,598 | 82,003 | 1,420.86 |
| 1985-12-23 | 1,598 | 1,628 | 1,588 | 1,628 | 125,958 | 1,447.53 |
| 1985-12-21 | 1,608 | 1,608 | 1,578 | 1,608 | 67,785 | 1,429.75 |
| 1985-12-20 | 1,608 | 1,618 | 1,578 | 1,588 | 146,684 | 1,411.97 |
| 1985-12-19 | 1,578 | 1,608 | 1,568 | 1,578 | 166,309 | 1,403.08 |
| 1985-12-18 | 1,598 | 1,608 | 1,568 | 1,568 | 103,129 | 1,394.18 |
| 1985-12-17 | 1,548 | 1,608 | 1,548 | 1,578 | 89,312 | 1,403.08 |
| 1985-12-16 | 1,628 | 1,628 | 1,568 | 1,578 | 134,769 | 1,403.08 |
| 1985-12-13 | 1,588 | 1,638 | 1,578 | 1,608 | 379,176 | 1,429.75 |
| 1985-12-12 | 1,598 | 1,598 | 1,558 | 1,588 | 268,637 | 1,411.97 |
| 1985-12-11 | 1,528 | 1,598 | 1,518 | 1,588 | 599,952 | 1,411.97 |
| 1985-12-10 | 1,458 | 1,518 | 1,458 | 1,468 | 135,971 | 1,305.27 |
| 1985-12-09 | 1,478 | 1,478 | 1,448 | 1,458 | 48,661 | 1,296.38 |
| 1985-12-07 | 1,478 | 1,478 | 1,448 | 1,458 | 35,745 | 1,296.38 |
| 1985-12-06 | 1,498 | 1,498 | 1,448 | 1,458 | 69,087 | 1,296.38 |
| 1985-12-05 | 1,498 | 1,518 | 1,488 | 1,518 | 18,824 | 1,349.73 |
| 1985-12-04 | 1,518 | 1,518 | 1,478 | 1,488 | 46,959 | 1,323.05 |
| 1985-12-03 | 1,488 | 1,538 | 1,488 | 1,498 | 1,033,696 | 1,331.94 |
| 1985-12-02 | 1,488 | 1,518 | 1,478 | 1,518 | 1,026,888 | 1,349.73 |
| 1985-11-30 | 1,548 | 1,548 | 1,498 | 1,498 | 12,516 | 1,331.94 |
| 1985-11-29 | 1,488 | 1,508 | 1,478 | 1,498 | 90,113 | 1,331.94 |
| 1985-11-28 | 1,528 | 1,528 | 1,478 | 1,498 | 52,366 | 1,331.94 |
| 1985-11-27 | 1,538 | 1,538 | 1,498 | 1,528 | 38,248 | 1,358.62 |
| 1985-11-26 | 1,558 | 1,568 | 1,528 | 1,528 | 27,034 | 1,358.62 |
| 1985-11-25 | 1,598 | 1,598 | 1,548 | 1,548 | 20,526 | 1,376.40 |
| 1985-11-22 | 1,528 | 1,558 | 1,528 | 1,538 | 63,079 | 1,367.51 |
| 1985-11-21 | 1,518 | 1,528 | 1,498 | 1,518 | 34,844 | 1,349.73 |
| 1985-11-20 | 1,498 | 1,538 | 1,498 | 1,508 | 16,621 | 1,340.84 |
| 1985-11-19 | 1,548 | 1,548 | 1,498 | 1,508 | 35,144 | 1,340.84 |
| 1985-11-18 | 1,548 | 1,568 | 1,508 | 1,518 | 13,517 | 1,349.73 |
| 1985-11-16 | 1,558 | 1,558 | 1,528 | 1,558 | 9,212 | 1,385.29 |
| 1985-11-15 | 1,528 | 1,528 | 1,508 | 1,528 | 27,234 | 1,358.62 |
| 1985-11-14 | 1,548 | 1,548 | 1,498 | 1,528 | 60,776 | 1,358.62 |
| 1985-11-13 | 1,548 | 1,568 | 1,548 | 1,548 | 8,411 | 1,376.40 |
| 1985-11-12 | 1,578 | 1,578 | 1,548 | 1,548 | 13,817 | 1,376.40 |
| 1985-11-11 | 1,548 | 1,578 | 1,548 | 1,568 | 10,914 | 1,394.18 |
| 1985-11-08 | 1,568 | 1,588 | 1,558 | 1,558 | 26,133 | 1,385.29 |
| 1985-11-07 | 1,598 | 1,608 | 1,558 | 1,588 | 30,338 | 1,411.97 |
| 1985-11-06 | 1,628 | 1,628 | 1,588 | 1,588 | 17,222 | 1,411.97 |
| 1985-11-05 | 1,608 | 1,618 | 1,598 | 1,598 | 33,342 | 1,420.86 |
| 1985-11-02 | 1,618 | 1,618 | 1,598 | 1,608 | 11,314 | 1,429.75 |
| 1985-11-01 | 1,608 | 1,618 | 1,558 | 1,558 | 64,981 | 1,385.29 |
| 1985-10-31 | 1,608 | 1,618 | 1,598 | 1,598 | 45,557 | 1,420.86 |
| 1985-10-30 | 1,588 | 1,628 | 1,578 | 1,578 | 50,363 | 1,403.08 |
| 1985-10-29 | 1,578 | 1,598 | 1,558 | 1,598 | 79,400 | 1,420.86 |
| 1985-10-28 | 1,568 | 1,598 | 1,548 | 1,558 | 16,821 | 1,385.29 |
| 1985-10-26 | 1,518 | 1,598 | 1,498 | 1,598 | 12,816 | 1,420.86 |
| 1985-10-25 | 1,558 | 1,568 | 1,528 | 1,528 | 55,970 | 1,358.62 |
| 1985-10-24 | 1,608 | 1,608 | 1,558 | 1,558 | 28,436 | 1,385.29 |
| 1985-10-23 | 1,618 | 1,618 | 1,578 | 1,598 | 46,258 | 1,420.86 |
| 1985-10-22 | 1,628 | 1,628 | 1,608 | 1,628 | 51,164 | 1,447.53 |
| 1985-10-21 | 1,648 | 1,658 | 1,628 | 1,628 | 12,115 | 1,447.53 |
| 1985-10-19 | 1,638 | 1,648 | 1,608 | 1,648 | 6,408 | 1,465.32 |
| 1985-10-18 | 1,648 | 1,678 | 1,598 | 1,608 | 66,584 | 1,429.75 |
| 1985-10-17 | 1,628 | 1,648 | 1,628 | 1,628 | 18,223 | 1,447.53 |
| 1985-10-16 | 1,648 | 1,678 | 1,638 | 1,648 | 23,029 | 1,465.32 |
| 1985-10-15 | 1,688 | 1,698 | 1,668 | 1,688 | 44,956 | 1,500.88 |
| 1985-10-14 | 1,628 | 1,698 | 1,628 | 1,688 | 35,945 | 1,500.88 |
| 1985-10-11 | 1,668 | 1,688 | 1,648 | 1,688 | 44,055 | 1,500.88 |
| 1985-10-09 | 1,658 | 1,688 | 1,648 | 1,668 | 45,057 | 1,483.10 |
| 1985-10-08 | 1,658 | 1,698 | 1,648 | 1,658 | 26,433 | 1,474.21 |
| 1985-10-07 | 1,678 | 1,698 | 1,658 | 1,658 | 19,024 | 1,474.21 |
| 1985-10-05 | 1,708 | 1,708 | 1,678 | 1,698 | 67,685 | 1,509.77 |
| 1985-10-04 | 1,738 | 1,768 | 1,698 | 1,738 | 123,755 | 1,545.34 |
| 1985-10-03 | 1,758 | 1,768 | 1,678 | 1,758 | 117,447 | 1,563.12 |
| 1985-10-02 | 1,928 | 1,928 | 1,748 | 1,758 | 254,419 | 1,563.12 |
| 1985-10-01 | 1,938 | 1,948 | 1,828 | 1,868 | 632,593 | 1,660.93 |
| 1985-09-30 | 1,718 | 1,878 | 1,698 | 1,878 | 496,122 | 1,669.82 |
| 1985-09-28 | 1,668 | 1,728 | 1,648 | 1,698 | 140,977 | 1,509.77 |
| 1985-09-27 | 1,698 | 1,718 | 1,588 | 1,668 | 144,681 | 1,483.10 |
| 1985-09-26 | 1,648 | 1,738 | 1,598 | 1,718 | 562,005 | 1,527.56 |
| 1985-09-25 | 1,578 | 1,618 | 1,568 | 1,618 | 139,775 | 1,438.64 |
| 1985-09-24 | 1,588 | 1,598 | 1,548 | 1,548 | 100,025 | 1,376.40 |
| 1985-09-21 | 1,498 | 1,498 | 1,488 | 1,498 | 16,921 | 1,331.94 |
| 1985-09-20 | 1,488 | 1,498 | 1,458 | 1,458 | 36,245 | 1,296.38 |
| 1985-09-19 | 1,488 | 1,498 | 1,488 | 1,498 | 18,123 | 1,331.94 |
| 1985-09-18 | 1,488 | 1,498 | 1,478 | 1,498 | 20,025 | 1,331.94 |
| 1985-09-17 | 1,488 | 1,488 | 1,458 | 1,478 | 19,725 | 1,314.16 |
| 1985-09-13 | 1,488 | 1,498 | 1,468 | 1,498 | 38,148 | 1,331.94 |
| 1985-09-12 | 1,458 | 1,488 | 1,458 | 1,488 | 12,315 | 1,323.05 |
| 1985-09-11 | 1,448 | 1,488 | 1,428 | 1,478 | 13,517 | 1,314.16 |
| 1985-09-10 | 1,468 | 1,488 | 1,448 | 1,448 | 25,933 | 1,287.49 |
| 1985-09-09 | 1,478 | 1,498 | 1,458 | 1,468 | 20,526 | 1,305.27 |
| 1985-09-07 | 1,468 | 1,498 | 1,468 | 1,478 | 4,906 | 1,314.16 |
| 1985-09-06 | 1,458 | 1,488 | 1,458 | 1,488 | 8,310 | 1,323.05 |
| 1985-09-05 | 1,488 | 1,498 | 1,468 | 1,468 | 22,929 | 1,305.27 |
| 1985-09-04 | 1,498 | 1,498 | 1,478 | 1,488 | 10,313 | 1,323.05 |
| 1985-09-03 | 1,498 | 1,498 | 1,468 | 1,488 | 12,315 | 1,323.05 |
| 1985-09-02 | 1,498 | 1,508 | 1,498 | 1,508 | 11,214 | 1,340.84 |
| 1985-08-31 | 1,498 | 1,508 | 1,488 | 1,498 | 8,811 | 1,331.94 |
| 1985-08-30 | 1,488 | 1,498 | 1,468 | 1,498 | 18,123 | 1,331.94 |
| 1985-08-29 | 1,508 | 1,508 | 1,468 | 1,488 | 32,941 | 1,323.05 |
| 1985-08-28 | 1,508 | 1,528 | 1,488 | 1,508 | 57,172 | 1,340.84 |
| 1985-08-27 | 1,488 | 1,498 | 1,488 | 1,498 | 11,514 | 1,331.94 |
| 1985-08-26 | 1,488 | 1,498 | 1,488 | 1,488 | 11,615 | 1,323.05 |
| 1985-08-24 | 1,448 | 1,488 | 1,448 | 1,458 | 3,104 | 1,296.38 |
| 1985-08-23 | 1,468 | 1,498 | 1,448 | 1,498 | 22,228 | 1,331.94 |
| 1985-08-22 | 1,518 | 1,518 | 1,478 | 1,498 | 25,532 | 1,331.94 |
| 1985-08-21 | 1,528 | 1,528 | 1,418 | 1,498 | 21,527 | 1,331.94 |
| 1985-08-20 | 1,518 | 1,548 | 1,518 | 1,518 | 20,726 | 1,349.73 |
| 1985-08-19 | 1,498 | 1,548 | 1,498 | 1,518 | 45,457 | 1,349.73 |
| 1985-08-17 | 1,498 | 1,528 | 1,488 | 1,528 | 48,261 | 1,358.62 |
| 1985-08-16 | 1,448 | 1,488 | 1,448 | 1,478 | 23,530 | 1,314.16 |
| 1985-08-15 | 1,448 | 1,448 | 1,438 | 1,448 | 19,524 | 1,287.49 |
| 1985-08-14 | 1,438 | 1,448 | 1,438 | 1,438 | 8,010 | 1,278.59 |
| 1985-08-13 | 1,438 | 1,448 | 1,438 | 1,438 | 9,312 | 1,278.59 |
| 1985-08-12 | 1,418 | 1,448 | 1,418 | 1,448 | 8,411 | 1,287.49 |
| 1985-08-09 | 1,408 | 1,468 | 1,408 | 1,418 | 14,218 | 1,260.81 |
| 1985-08-08 | 1,408 | 1,418 | 1,398 | 1,408 | 12,716 | 1,251.92 |
| 1985-08-07 | 1,428 | 1,448 | 1,418 | 1,418 | 24,631 | 1,260.81 |
| 1985-08-06 | 1,448 | 1,448 | 1,428 | 1,428 | 13,617 | 1,269.70 |
| 1985-08-05 | 1,498 | 1,498 | 1,448 | 1,448 | 6,809 | 1,287.49 |
| 1985-08-03 | 1,448 | 1,498 | 1,448 | 1,498 | 33,642 | 1,331.94 |
| 1985-08-02 | 1,438 | 1,468 | 1,438 | 1,468 | 33,342 | 1,305.27 |
| 1985-08-01 | 1,438 | 1,458 | 1,438 | 1,448 | 80,401 | 1,287.49 |
| 1985-07-31 | 1,458 | 1,468 | 1,428 | 1,448 | 37,147 | 1,287.49 |
| 1985-07-30 | 1,518 | 1,528 | 1,498 | 1,498 | 30,038 | 1,331.94 |
| 1985-07-29 | 1,538 | 1,538 | 1,498 | 1,518 | 118,849 | 1,349.73 |
| 1985-07-27 | 1,548 | 1,558 | 1,508 | 1,508 | 80,301 | 1,340.84 |
| 1985-07-26 | 1,528 | 1,558 | 1,528 | 1,538 | 33,242 | 1,367.51 |
| 1985-07-25 | 1,538 | 1,538 | 1,528 | 1,538 | 51,865 | 1,367.51 |
| 1985-07-24 | 1,548 | 1,558 | 1,538 | 1,538 | 28,436 | 1,367.51 |
| 1985-07-23 | 1,548 | 1,568 | 1,548 | 1,548 | 26,734 | 1,376.40 |
| 1985-07-22 | 1,538 | 1,558 | 1,528 | 1,548 | 124,156 | 1,376.40 |
| 1985-07-20 | 1,538 | 1,548 | 1,518 | 1,528 | 106,934 | 1,358.62 |
| 1985-07-19 | 1,588 | 1,598 | 1,568 | 1,568 | 100,626 | 1,394.18 |
| 1985-07-18 | 1,568 | 1,628 | 1,548 | 1,598 | 303,380 | 1,420.86 |
| 1985-07-17 | 1,558 | 1,568 | 1,548 | 1,568 | 67,685 | 1,394.18 |
| 1985-07-16 | 1,588 | 1,598 | 1,558 | 1,558 | 257,823 | 1,385.29 |
| 1985-07-15 | 1,548 | 1,598 | 1,538 | 1,568 | 143,580 | 1,394.18 |
| 1985-07-12 | 1,518 | 1,548 | 1,518 | 1,528 | 15,920 | 1,358.62 |
| 1985-07-11 | 1,538 | 1,548 | 1,518 | 1,528 | 70,989 | 1,358.62 |
| 1985-07-10 | 1,538 | 1,538 | 1,508 | 1,528 | 52,466 | 1,358.62 |
| 1985-07-09 | 1,578 | 1,578 | 1,528 | 1,538 | 37,647 | 1,367.51 |
| 1985-07-08 | 1,538 | 1,558 | 1,528 | 1,548 | 88,111 | 1,376.40 |
| 1985-07-06 | 1,538 | 1,548 | 1,538 | 1,538 | 34,243 | 1,367.51 |
| 1985-07-05 | 1,548 | 1,548 | 1,528 | 1,548 | 65,682 | 1,376.40 |
| 1985-07-04 | 1,508 | 1,538 | 1,508 | 1,528 | 59,675 | 1,358.62 |
| 1985-07-03 | 1,538 | 1,538 | 1,508 | 1,508 | 42,253 | 1,340.84 |
| 1985-07-02 | 1,528 | 1,548 | 1,508 | 1,508 | 60,676 | 1,340.84 |
| 1985-07-01 | 1,528 | 1,558 | 1,508 | 1,528 | 28,936 | 1,358.62 |
| 1985-06-29 | 1,528 | 1,538 | 1,528 | 1,528 | 80,501 | 1,358.62 |
| 1985-06-28 | 1,498 | 1,558 | 1,498 | 1,528 | 27,735 | 1,358.62 |
| 1985-06-27 | 1,528 | 1,538 | 1,498 | 1,498 | 101,227 | 1,331.94 |
| 1985-06-26 | 1,558 | 1,558 | 1,528 | 1,528 | 108,536 | 1,358.62 |
| 1985-06-25 | 1,528 | 1,548 | 1,528 | 1,528 | 241,703 | 1,358.62 |
| 1985-06-24 | 1,528 | 1,558 | 1,508 | 1,558 | 38,648 | 1,385.29 |
| 1985-06-22 | 1,488 | 1,558 | 1,488 | 1,528 | 22,328 | 1,358.62 |
| 1985-06-21 | 1,548 | 1,558 | 1,528 | 1,528 | 59,675 | 1,358.62 |
| 1985-06-20 | 1,568 | 1,588 | 1,528 | 1,578 | 135,670 | 1,403.08 |
| 1985-06-19 | 1,608 | 1,628 | 1,578 | 1,598 | 445,459 | 1,420.86 |
| 1985-06-18 | 1,588 | 1,598 | 1,578 | 1,598 | 163,105 | 1,420.86 |
| 1985-06-17 | 1,528 | 1,598 | 1,528 | 1,598 | 191,240 | 1,420.86 |
| 1985-06-15 | 1,548 | 1,568 | 1,548 | 1,558 | 19,224 | 1,385.29 |
| 1985-06-14 | 1,498 | 1,568 | 1,498 | 1,568 | 92,316 | 1,394.18 |
| 1985-06-13 | 1,528 | 1,578 | 1,498 | 1,538 | 59,174 | 1,367.51 |
| 1985-06-12 | 1,568 | 1,568 | 1,528 | 1,548 | 86,108 | 1,376.40 |
| 1985-06-11 | 1,608 | 1,608 | 1,568 | 1,568 | 240,502 | 1,394.18 |
| 1985-06-10 | 1,598 | 1,608 | 1,518 | 1,598 | 191,740 | 1,420.86 |
| 1985-06-07 | 1,588 | 1,618 | 1,548 | 1,598 | 681,455 | 1,420.86 |
| 1985-06-06 | 1,578 | 1,578 | 1,538 | 1,578 | 232,291 | 1,403.08 |
| 1985-06-05 | 1,538 | 1,548 | 1,528 | 1,528 | 131,765 | 1,358.62 |
| 1985-06-04 | 1,518 | 1,548 | 1,508 | 1,518 | 228,587 | 1,349.73 |
| 1985-06-03 | 1,578 | 1,578 | 1,498 | 1,498 | 702,581 | 1,331.94 |
| 1985-06-01 | 1,518 | 1,548 | 1,498 | 1,548 | 453,869 | 1,376.40 |
| 1985-05-31 | 1,428 | 1,448 | 1,408 | 1,428 | 202,654 | 1,269.70 |
| 1985-05-30 | 1,408 | 1,448 | 1,398 | 1,438 | 262,329 | 1,278.59 |
| 1985-05-29 | 1,418 | 1,428 | 1,398 | 1,418 | 527,161 | 1,260.81 |
| 1985-05-28 | 1,428 | 1,438 | 1,398 | 1,418 | 222,779 | 1,260.81 |
| 1985-05-27 | 1,398 | 1,448 | 1,398 | 1,438 | 360,352 | 1,278.59 |
| 1985-05-25 | 1,388 | 1,408 | 1,388 | 1,408 | 26,934 | 1,251.92 |
| 1985-05-24 | 1,398 | 1,408 | 1,388 | 1,388 | 149,187 | 1,234.14 |
| 1985-05-23 | 1,398 | 1,418 | 1,398 | 1,418 | 390,390 | 1,260.81 |
| 1985-05-22 | 1,378 | 1,398 | 1,368 | 1,388 | 63,279 | 1,234.14 |
| 1985-05-21 | 1,378 | 1,408 | 1,378 | 1,378 | 119,750 | 1,225.25 |
| 1985-05-20 | 1,418 | 1,428 | 1,408 | 1,418 | 425,434 | 1,260.81 |
| 1985-05-18 | 1,378 | 1,418 | 1,378 | 1,408 | 444,758 | 1,251.92 |
| 1985-05-17 | 1,368 | 1,388 | 1,348 | 1,378 | 558,200 | 1,225.25 |
| 1985-05-16 | 1,358 | 1,368 | 1,348 | 1,348 | 117,147 | 1,198.57 |
| 1985-05-15 | 1,318 | 1,378 | 1,318 | 1,348 | 252,917 | 1,198.57 |
| 1985-05-14 | 1,338 | 1,348 | 1,318 | 1,338 | 222,279 | 1,189.68 |
| 1985-05-13 | 1,348 | 1,348 | 1,308 | 1,318 | 17,722 | 1,171.90 |
| 1985-05-10 | 1,338 | 1,338 | 1,288 | 1,338 | 76,796 | 1,189.68 |
| 1985-05-09 | 1,338 | 1,358 | 1,318 | 1,348 | 1,248,165 | 1,198.57 |
| 1985-05-08 | 1,338 | 1,358 | 1,318 | 1,358 | 1,188,691 | 1,207.46 |
| 1985-05-07 | 1,338 | 1,348 | 1,298 | 1,338 | 115,745 | 1,189.68 |
| 1985-05-04 | 1,338 | 1,338 | 1,308 | 1,338 | 9,412 | 1,189.68 |
| 1985-05-02 | 1,338 | 1,348 | 1,308 | 1,348 | 267,636 | 1,198.57 |
| 1985-05-01 | 1,338 | 1,348 | 1,298 | 1,348 | 54,869 | 1,198.57 |
| 1985-04-30 | 1,328 | 1,348 | 1,298 | 1,348 | 106,734 | 1,198.57 |
| 1985-04-27 | 1,328 | 1,338 | 1,318 | 1,338 | 133,668 | 1,189.68 |
| 1985-04-26 | 1,298 | 1,328 | 1,288 | 1,328 | 19,224 | 1,180.79 |
| 1985-04-25 | 1,288 | 1,298 | 1,288 | 1,288 | 10,413 | 1,145.22 |
| 1985-04-24 | 1,288 | 1,308 | 1,278 | 1,308 | 13,016 | 1,163.01 |
| 1985-04-23 | 1,298 | 1,318 | 1,288 | 1,288 | 11,014 | 1,145.22 |
| 1985-04-22 | 1,298 | 1,308 | 1,298 | 1,298 | 4,606 | 1,154.11 |
| 1985-04-20 | 1,328 | 1,328 | 1,298 | 1,298 | 103,129 | 1,154.11 |
| 1985-04-19 | 1,328 | 1,338 | 1,298 | 1,338 | 22,528 | 1,189.68 |
| 1985-04-18 | 1,318 | 1,328 | 1,298 | 1,298 | 9,412 | 1,154.11 |
| 1985-04-17 | 1,288 | 1,348 | 1,268 | 1,338 | 51,665 | 1,189.68 |
| 1985-04-16 | 1,318 | 1,328 | 1,278 | 1,288 | 29,437 | 1,145.22 |
| 1985-04-15 | 1,298 | 1,348 | 1,298 | 1,348 | 52,766 | 1,198.57 |
| 1985-04-12 | 1,298 | 1,298 | 1,278 | 1,298 | 12,716 | 1,154.11 |
| 1985-04-11 | 1,298 | 1,298 | 1,258 | 1,298 | 4,406 | 1,154.11 |
| 1985-04-10 | 1,318 | 1,318 | 1,248 | 1,298 | 13,016 | 1,154.11 |
| 1985-04-09 | 1,278 | 1,318 | 1,228 | 1,308 | 38,448 | 1,163.01 |
| 1985-04-08 | 1,328 | 1,338 | 1,278 | 1,328 | 11,915 | 1,180.79 |
| 1985-04-06 | 1,328 | 1,348 | 1,328 | 1,348 | 24,731 | 1,198.57 |
| 1985-04-05 | 1,348 | 1,348 | 1,328 | 1,348 | 95,420 | 1,198.57 |
| 1985-04-04 | 1,298 | 1,348 | 1,278 | 1,348 | 104,932 | 1,198.57 |
| 1985-04-03 | 1,278 | 1,278 | 1,218 | 1,258 | 26,333 | 1,118.55 |
| 1985-04-02 | 1,328 | 1,328 | 1,298 | 1,298 | 19,925 | 1,154.11 |
| 1985-04-01 | 1,348 | 1,348 | 1,338 | 1,338 | 79,800 | 1,189.68 |
| 1985-03-30 | 1,328 | 1,358 | 1,328 | 1,348 | 23,429 | 1,198.57 |
| 1985-03-29 | 1,338 | 1,348 | 1,328 | 1,348 | 87,009 | 1,198.57 |
| 1985-03-28 | 1,318 | 1,358 | 1,318 | 1,348 | 57,172 | 1,198.57 |
| 1985-03-27 | 1,298 | 1,308 | 1,288 | 1,308 | 27,034 | 1,163.01 |
| 1985-03-26 | 1,308 | 1,338 | 1,308 | 1,308 | 23,129 | 1,163.01 |
| 1985-03-25 | 1,328 | 1,338 | 1,328 | 1,328 | 29,537 | 1,180.79 |
| 1985-03-23 | 1,348 | 1,348 | 1,338 | 1,348 | 37,847 | 1,198.57 |
| 1985-03-22 | 1,328 | 1,348 | 1,328 | 1,338 | 66,784 | 1,189.68 |
| 1985-03-20 | 1,298 | 1,318 | 1,298 | 1,318 | 39,149 | 1,171.90 |
| 1985-03-19 | 1,298 | 1,318 | 1,298 | 1,308 | 22,428 | 1,163.01 |
| 1985-03-18 | 1,298 | 1,298 | 1,298 | 1,298 | 11,014 | 1,154.11 |
| 1985-03-16 | 1,298 | 1,308 | 1,298 | 1,298 | 64,681 | 1,154.11 |
| 1985-03-15 | 1,298 | 1,298 | 1,278 | 1,278 | 12,916 | 1,136.33 |
| 1985-03-14 | 1,288 | 1,298 | 1,288 | 1,298 | 16,020 | 1,154.11 |
| 1985-03-13 | 1,288 | 1,298 | 1,278 | 1,278 | 15,720 | 1,136.33 |
| 1985-03-12 | 1,288 | 1,298 | 1,278 | 1,298 | 12,716 | 1,154.11 |
| 1985-03-11 | 1,278 | 1,298 | 1,278 | 1,278 | 18,423 | 1,136.33 |
| 1985-03-08 | 1,278 | 1,288 | 1,278 | 1,288 | 31,640 | 1,145.22 |
| 1985-03-07 | 1,288 | 1,288 | 1,278 | 1,278 | 15,820 | 1,136.33 |
| 1985-03-06 | 1,288 | 1,298 | 1,288 | 1,288 | 10,113 | 1,145.22 |
| 1985-03-05 | 1,298 | 1,298 | 1,278 | 1,298 | 5,907 | 1,154.11 |
| 1985-03-04 | 1,298 | 1,298 | 1,278 | 1,298 | 10,613 | 1,154.11 |
| 1985-03-02 | 1,298 | 1,298 | 1,278 | 1,288 | 8,811 | 1,145.22 |
| 1985-03-01 | 1,338 | 1,338 | 1,278 | 1,288 | 52,766 | 1,145.22 |
| 1985-02-28 | 1,298 | 1,308 | 1,278 | 1,308 | 77,297 | 1,163.01 |
| 1985-02-27 | 1,278 | 1,288 | 1,278 | 1,278 | 21,427 | 1,136.33 |
| 1985-02-26 | 1,258 | 1,278 | 1,258 | 1,278 | 38,148 | 1,136.33 |
| 1985-02-25 | 1,268 | 1,288 | 1,258 | 1,258 | 31,840 | 1,118.55 |
| 1985-02-23 | 1,268 | 1,268 | 1,258 | 1,258 | 15,119 | 1,118.55 |
| 1985-02-22 | 1,258 | 1,278 | 1,258 | 1,258 | 31,540 | 1,118.55 |
| 1985-02-21 | 1,268 | 1,288 | 1,258 | 1,268 | 9,812 | 1,127.44 |
| 1985-02-20 | 1,288 | 1,288 | 1,248 | 1,268 | 25,832 | 1,127.44 |
| 1985-02-19 | 1,288 | 1,298 | 1,278 | 1,298 | 30,939 | 1,154.11 |
| 1985-02-18 | 1,298 | 1,318 | 1,278 | 1,288 | 23,429 | 1,145.22 |
| 1985-02-16 | 1,308 | 1,328 | 1,298 | 1,318 | 58,674 | 1,171.90 |
| 1985-02-15 | 1,238 | 1,318 | 1,238 | 1,318 | 116,346 | 1,171.90 |
| 1985-02-14 | 1,198 | 1,238 | 1,198 | 1,238 | 21,627 | 1,100.77 |
| 1985-02-13 | 1,179 | 1,198 | 1,179 | 1,198 | 30,538 | 1,065.20 |
| 1985-02-12 | 1,198 | 1,198 | 1,129 | 1,169 | 13,016 | 1,039.41 |
| 1985-02-08 | 1,208 | 1,218 | 1,198 | 1,198 | 18,223 | 1,065.20 |
| 1985-02-07 | 1,248 | 1,248 | 1,198 | 1,218 | 11,314 | 1,082.98 |
| 1985-02-06 | 1,258 | 1,258 | 1,248 | 1,248 | 40,150 | 1,109.66 |
| 1985-02-05 | 1,268 | 1,268 | 1,258 | 1,258 | 7,109 | 1,118.55 |
| 1985-02-04 | 1,258 | 1,268 | 1,258 | 1,268 | 6,909 | 1,127.44 |
| 1985-02-02 | 1,268 | 1,268 | 1,258 | 1,258 | 1,902 | 1,118.55 |
| 1985-02-01 | 1,258 | 1,268 | 1,248 | 1,268 | 20,526 | 1,127.44 |
| 1985-01-31 | 1,288 | 1,288 | 1,248 | 1,248 | 10,513 | 1,109.66 |
| 1985-01-30 | 1,258 | 1,298 | 1,248 | 1,298 | 18,223 | 1,154.11 |
| 1985-01-29 | 1,258 | 1,278 | 1,228 | 1,228 | 21,727 | 1,091.87 |
| 1985-01-28 | 1,288 | 1,298 | 1,288 | 1,298 | 48,661 | 1,154.11 |
| 1985-01-26 | 1,278 | 1,298 | 1,278 | 1,298 | 13,116 | 1,154.11 |
| 1985-01-25 | 1,288 | 1,298 | 1,278 | 1,298 | 47,460 | 1,154.11 |
| 1985-01-24 | 1,288 | 1,288 | 1,278 | 1,288 | 26,333 | 1,145.22 |
| 1985-01-23 | 1,298 | 1,298 | 1,288 | 1,288 | 33,342 | 1,145.22 |
| 1985-01-22 | 1,308 | 1,318 | 1,288 | 1,298 | 126,959 | 1,154.11 |
| 1985-01-21 | 1,308 | 1,338 | 1,298 | 1,308 | 24,130 | 1,163.01 |
| 1985-01-19 | 1,308 | 1,328 | 1,298 | 1,298 | 24,931 | 1,154.11 |
| 1985-01-18 | 1,338 | 1,348 | 1,308 | 1,318 | 65,682 | 1,171.90 |
| 1985-01-17 | 1,338 | 1,348 | 1,298 | 1,298 | 35,745 | 1,154.11 |
| 1985-01-16 | 1,348 | 1,348 | 1,338 | 1,338 | 63,980 | 1,189.68 |
| 1985-01-14 | 1,348 | 1,358 | 1,328 | 1,348 | 127,860 | 1,198.57 |
| 1985-01-11 | 1,348 | 1,348 | 1,328 | 1,328 | 118,549 | 1,180.79 |
| 1985-01-10 | 1,308 | 1,348 | 1,288 | 1,348 | 96,521 | 1,198.57 |
| 1985-01-09 | 1,298 | 1,328 | 1,268 | 1,328 | 140,276 | 1,180.79 |
| 1985-01-08 | 1,238 | 1,258 | 1,228 | 1,258 | 11,114 | 1,118.55 |
| 1985-01-07 | 1,238 | 1,258 | 1,218 | 1,238 | 27,935 | 1,100.77 |
| 1985-01-05 | 1,238 | 1,238 | 1,208 | 1,208 | 32,841 | 1,074.09 |
| 1985-01-04 | 1,278 | 1,298 | 1,258 | 1,278 | 39,650 | 1,136.33 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
