5233 太平洋セメント(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 | 323 | 330 | 321 | 330 | 446,000 | 3,300 |
| 1985-12-27 | 329 | 335 | 329 | 332 | 333,000 | 3,320 |
| 1985-12-26 | 320 | 339 | 320 | 339 | 740,000 | 3,390 |
| 1985-12-25 | 316 | 325 | 316 | 320 | 156,000 | 3,200 |
| 1985-12-24 | 316 | 319 | 315 | 317 | 208,000 | 3,170 |
| 1985-12-23 | 312 | 317 | 311 | 315 | 164,000 | 3,150 |
| 1985-12-21 | 312 | 315 | 311 | 311 | 68,000 | 3,110 |
| 1985-12-20 | 311 | 315 | 310 | 311 | 208,000 | 3,110 |
| 1985-12-19 | 310 | 314 | 309 | 311 | 479,000 | 3,110 |
| 1985-12-18 | 309 | 313 | 309 | 309 | 596,000 | 3,090 |
| 1985-12-17 | 310 | 313 | 308 | 309 | 271,000 | 3,090 |
| 1985-12-16 | 314 | 314 | 310 | 310 | 203,000 | 3,100 |
| 1985-12-13 | 310 | 314 | 309 | 309 | 312,000 | 3,090 |
| 1985-12-12 | 318 | 320 | 309 | 310 | 288,000 | 3,100 |
| 1985-12-11 | 315 | 320 | 315 | 316 | 65,000 | 3,160 |
| 1985-12-10 | 314 | 314 | 306 | 314 | 133,000 | 3,140 |
| 1985-12-09 | 315 | 315 | 304 | 304 | 149,000 | 3,040 |
| 1985-12-07 | 311 | 319 | 310 | 312 | 261,000 | 3,120 |
| 1985-12-06 | 314 | 316 | 313 | 315 | 154,000 | 3,150 |
| 1985-12-05 | 307 | 315 | 307 | 315 | 313,000 | 3,150 |
| 1985-12-04 | 301 | 308 | 301 | 306 | 187,000 | 3,060 |
| 1985-12-03 | 305 | 307 | 302 | 304 | 254,000 | 3,040 |
| 1985-12-02 | 305 | 310 | 305 | 305 | 234,000 | 3,050 |
| 1985-11-30 | 306 | 309 | 305 | 305 | 254,000 | 3,050 |
| 1985-11-29 | 308 | 310 | 307 | 307 | 224,000 | 3,070 |
| 1985-11-28 | 310 | 310 | 307 | 310 | 281,000 | 3,100 |
| 1985-11-27 | 317 | 317 | 305 | 305 | 500,000 | 3,050 |
| 1985-11-26 | 314 | 323 | 314 | 316 | 126,000 | 3,160 |
| 1985-11-25 | 309 | 315 | 308 | 313 | 302,000 | 3,130 |
| 1985-11-22 | 310 | 311 | 309 | 309 | 486,000 | 3,090 |
| 1985-11-21 | 308 | 312 | 307 | 310 | 569,000 | 3,100 |
| 1985-11-20 | 305 | 310 | 305 | 310 | 717,000 | 3,100 |
| 1985-11-19 | 320 | 320 | 304 | 310 | 268,000 | 3,100 |
| 1985-11-18 | 320 | 325 | 320 | 323 | 106,000 | 3,230 |
| 1985-11-16 | 323 | 327 | 320 | 322 | 78,000 | 3,220 |
| 1985-11-15 | 330 | 330 | 327 | 327 | 95,000 | 3,270 |
| 1985-11-14 | 330 | 330 | 330 | 330 | 203,000 | 3,300 |
| 1985-11-13 | 330 | 333 | 330 | 330 | 99,000 | 3,300 |
| 1985-11-12 | 330 | 331 | 330 | 330 | 96,000 | 3,300 |
| 1985-11-11 | 336 | 336 | 330 | 330 | 69,000 | 3,300 |
| 1985-11-08 | 330 | 336 | 330 | 331 | 194,000 | 3,310 |
| 1985-11-07 | 335 | 339 | 333 | 333 | 145,000 | 3,330 |
| 1985-11-06 | 335 | 338 | 334 | 335 | 123,000 | 3,350 |
| 1985-11-05 | 338 | 339 | 331 | 339 | 132,000 | 3,390 |
| 1985-11-02 | 335 | 336 | 330 | 331 | 70,000 | 3,310 |
| 1985-11-01 | 335 | 338 | 330 | 330 | 210,000 | 3,300 |
| 1985-10-31 | 330 | 334 | 330 | 331 | 155,000 | 3,310 |
| 1985-10-30 | 334 | 334 | 330 | 330 | 243,000 | 3,300 |
| 1985-10-29 | 335 | 336 | 330 | 330 | 606,000 | 3,300 |
| 1985-10-28 | 335 | 340 | 335 | 335 | 222,000 | 3,350 |
| 1985-10-26 | 335 | 336 | 335 | 336 | 320,000 | 3,360 |
| 1985-10-25 | 340 | 340 | 335 | 335 | 754,000 | 3,350 |
| 1985-10-24 | 340 | 340 | 335 | 335 | 251,000 | 3,350 |
| 1985-10-23 | 340 | 340 | 335 | 335 | 466,000 | 3,350 |
| 1985-10-22 | 339 | 343 | 338 | 340 | 301,000 | 3,400 |
| 1985-10-21 | 344 | 345 | 339 | 344 | 81,000 | 3,440 |
| 1985-10-19 | 340 | 344 | 338 | 339 | 286,000 | 3,390 |
| 1985-10-18 | 339 | 340 | 337 | 340 | 379,000 | 3,400 |
| 1985-10-17 | 339 | 340 | 337 | 337 | 733,000 | 3,370 |
| 1985-10-16 | 344 | 344 | 339 | 340 | 576,000 | 3,400 |
| 1985-10-15 | 349 | 349 | 339 | 339 | 272,000 | 3,390 |
| 1985-10-14 | 355 | 355 | 339 | 348 | 195,000 | 3,480 |
| 1985-10-11 | 340 | 345 | 339 | 345 | 408,000 | 3,450 |
| 1985-10-09 | 342 | 345 | 340 | 340 | 405,000 | 3,400 |
| 1985-10-08 | 347 | 350 | 343 | 345 | 448,000 | 3,450 |
| 1985-10-07 | 350 | 353 | 347 | 347 | 448,000 | 3,470 |
| 1985-10-05 | 350 | 359 | 346 | 350 | 471,000 | 3,500 |
| 1985-10-04 | 359 | 359 | 350 | 350 | 508,000 | 3,500 |
| 1985-10-03 | 360 | 362 | 351 | 356 | 630,000 | 3,560 |
| 1985-10-02 | 371 | 375 | 361 | 362 | 379,000 | 3,620 |
| 1985-10-01 | 380 | 386 | 370 | 371 | 2,137,000 | 3,710 |
| 1985-09-30 | 371 | 384 | 371 | 379 | 762,000 | 3,790 |
| 1985-09-28 | 375 | 380 | 373 | 374 | 500,000 | 3,740 |
| 1985-09-27 | 389 | 389 | 372 | 383 | 2,441,000 | 3,830 |
| 1985-09-26 | 380 | 393 | 374 | 390 | 12,549,000 | 3,900 |
| 1985-09-25 | 365 | 380 | 362 | 368 | 3,227,000 | 3,680 |
| 1985-09-24 | 360 | 365 | 353 | 360 | 911,000 | 3,600 |
| 1985-09-21 | 355 | 357 | 350 | 353 | 371,000 | 3,530 |
| 1985-09-20 | 354 | 360 | 347 | 360 | 1,102,000 | 3,600 |
| 1985-09-19 | 339 | 350 | 338 | 342 | 227,000 | 3,420 |
| 1985-09-18 | 335 | 342 | 335 | 338 | 216,000 | 3,380 |
| 1985-09-17 | 341 | 341 | 333 | 334 | 328,000 | 3,340 |
| 1985-09-13 | 330 | 332 | 329 | 331 | 1,578,000 | 3,310 |
| 1985-09-12 | 337 | 337 | 332 | 332 | 612,000 | 3,320 |
| 1985-09-11 | 337 | 341 | 337 | 337 | 645,000 | 3,370 |
| 1985-09-10 | 334 | 339 | 331 | 337 | 3,051,000 | 3,370 |
| 1985-09-09 | 337 | 340 | 335 | 335 | 199,000 | 3,350 |
| 1985-09-07 | 339 | 340 | 338 | 338 | 157,000 | 3,380 |
| 1985-09-06 | 340 | 340 | 338 | 339 | 262,000 | 3,390 |
| 1985-09-05 | 340 | 340 | 338 | 338 | 261,000 | 3,380 |
| 1985-09-04 | 342 | 342 | 340 | 341 | 229,000 | 3,410 |
| 1985-09-03 | 342 | 345 | 342 | 342 | 188,000 | 3,420 |
| 1985-09-02 | 342 | 347 | 341 | 341 | 643,000 | 3,410 |
| 1985-08-31 | 346 | 350 | 341 | 342 | 421,000 | 3,420 |
| 1985-08-30 | 360 | 360 | 350 | 351 | 576,000 | 3,510 |
| 1985-08-29 | 354 | 355 | 351 | 355 | 249,000 | 3,550 |
| 1985-08-28 | 350 | 355 | 350 | 351 | 437,000 | 3,510 |
| 1985-08-27 | 351 | 360 | 351 | 355 | 162,000 | 3,550 |
| 1985-08-26 | 350 | 354 | 348 | 351 | 293,000 | 3,510 |
| 1985-08-24 | 353 | 358 | 350 | 350 | 237,000 | 3,500 |
| 1985-08-23 | 368 | 369 | 355 | 363 | 528,000 | 3,630 |
| 1985-08-22 | 375 | 378 | 368 | 369 | 1,662,000 | 3,690 |
| 1985-08-21 | 360 | 366 | 354 | 366 | 541,000 | 3,660 |
| 1985-08-20 | 352 | 369 | 352 | 356 | 856,000 | 3,560 |
| 1985-08-19 | 340 | 345 | 340 | 342 | 97,000 | 3,420 |
| 1985-08-17 | 344 | 344 | 340 | 340 | 97,000 | 3,400 |
| 1985-08-16 | 342 | 343 | 340 | 343 | 479,000 | 3,430 |
| 1985-08-15 | 342 | 347 | 339 | 342 | 687,000 | 3,420 |
| 1985-08-14 | 336 | 339 | 335 | 336 | 271,000 | 3,360 |
| 1985-08-13 | 340 | 341 | 338 | 338 | 181,000 | 3,380 |
| 1985-08-12 | 342 | 345 | 340 | 341 | 190,000 | 3,410 |
| 1985-08-09 | 341 | 342 | 341 | 342 | 82,000 | 3,420 |
| 1985-08-08 | 340 | 342 | 340 | 341 | 95,000 | 3,410 |
| 1985-08-07 | 340 | 342 | 340 | 340 | 116,000 | 3,400 |
| 1985-08-06 | 340 | 341 | 340 | 340 | 158,000 | 3,400 |
| 1985-08-05 | 340 | 342 | 340 | 340 | 306,000 | 3,400 |
| 1985-08-03 | 336 | 344 | 336 | 340 | 215,000 | 3,400 |
| 1985-08-02 | 349 | 350 | 340 | 340 | 438,000 | 3,400 |
| 1985-08-01 | 338 | 350 | 336 | 340 | 2,509,000 | 3,400 |
| 1985-07-31 | 336 | 340 | 336 | 339 | 1,589,000 | 3,390 |
| 1985-07-30 | 345 | 350 | 336 | 338 | 289,000 | 3,380 |
| 1985-07-29 | 349 | 351 | 347 | 350 | 370,000 | 3,500 |
| 1985-07-27 | 350 | 350 | 348 | 348 | 219,000 | 3,480 |
| 1985-07-26 | 350 | 355 | 350 | 350 | 110,000 | 3,500 |
| 1985-07-25 | 360 | 365 | 348 | 348 | 279,000 | 3,480 |
| 1985-07-24 | 360 | 361 | 355 | 358 | 414,000 | 3,580 |
| 1985-07-23 | 365 | 365 | 360 | 360 | 155,000 | 3,600 |
| 1985-07-22 | 360 | 365 | 360 | 360 | 256,000 | 3,600 |
| 1985-07-20 | 363 | 365 | 360 | 362 | 252,000 | 3,620 |
| 1985-07-19 | 359 | 369 | 358 | 358 | 587,000 | 3,580 |
| 1985-07-18 | 361 | 366 | 359 | 359 | 510,000 | 3,590 |
| 1985-07-17 | 360 | 364 | 357 | 361 | 412,000 | 3,610 |
| 1985-07-16 | 366 | 370 | 357 | 360 | 747,000 | 3,600 |
| 1985-07-15 | 382 | 382 | 359 | 361 | 1,515,000 | 3,610 |
| 1985-07-12 | 374 | 385 | 370 | 380 | 3,213,000 | 3,800 |
| 1985-07-11 | 383 | 383 | 365 | 370 | 3,432,000 | 3,700 |
| 1985-07-10 | 380 | 382 | 373 | 378 | 7,247,000 | 3,780 |
| 1985-07-09 | 360 | 370 | 357 | 358 | 1,367,000 | 3,580 |
| 1985-07-08 | 359 | 360 | 351 | 355 | 684,000 | 3,550 |
| 1985-07-06 | 355 | 356 | 355 | 355 | 239,000 | 3,550 |
| 1985-07-05 | 354 | 355 | 345 | 348 | 306,000 | 3,480 |
| 1985-07-04 | 355 | 358 | 353 | 356 | 420,000 | 3,560 |
| 1985-07-03 | 355 | 360 | 347 | 352 | 551,000 | 3,520 |
| 1985-07-02 | 354 | 360 | 352 | 355 | 413,000 | 3,550 |
| 1985-07-01 | 362 | 362 | 353 | 353 | 606,000 | 3,530 |
| 1985-06-29 | 360 | 363 | 352 | 363 | 164,000 | 3,630 |
| 1985-06-28 | 355 | 360 | 351 | 360 | 281,000 | 3,600 |
| 1985-06-27 | 357 | 357 | 347 | 350 | 407,000 | 3,500 |
| 1985-06-26 | 350 | 360 | 350 | 357 | 1,460,000 | 3,570 |
| 1985-06-25 | 343 | 350 | 343 | 350 | 1,644,000 | 3,500 |
| 1985-06-24 | 347 | 349 | 342 | 343 | 127,000 | 3,430 |
| 1985-06-22 | 345 | 345 | 340 | 342 | 108,000 | 3,420 |
| 1985-06-21 | 350 | 350 | 342 | 342 | 203,000 | 3,420 |
| 1985-06-20 | 346 | 350 | 346 | 346 | 198,000 | 3,460 |
| 1985-06-19 | 350 | 350 | 344 | 350 | 489,000 | 3,500 |
| 1985-06-18 | 348 | 360 | 347 | 350 | 295,000 | 3,500 |
| 1985-06-17 | 346 | 354 | 344 | 354 | 699,000 | 3,540 |
| 1985-06-15 | 345 | 349 | 344 | 347 | 337,000 | 3,470 |
| 1985-06-14 | 352 | 353 | 345 | 350 | 557,000 | 3,500 |
| 1985-06-13 | 352 | 360 | 352 | 353 | 146,000 | 3,530 |
| 1985-06-12 | 357 | 358 | 355 | 357 | 463,000 | 3,570 |
| 1985-06-11 | 358 | 360 | 356 | 357 | 130,000 | 3,570 |
| 1985-06-10 | 355 | 367 | 355 | 360 | 338,000 | 3,600 |
| 1985-06-07 | 375 | 378 | 356 | 360 | 1,038,000 | 3,600 |
| 1985-06-06 | 370 | 375 | 368 | 370 | 540,000 | 3,700 |
| 1985-06-05 | 362 | 370 | 362 | 370 | 427,000 | 3,700 |
| 1985-06-04 | 358 | 365 | 358 | 359 | 328,000 | 3,590 |
| 1985-06-03 | 365 | 376 | 353 | 353 | 873,000 | 3,530 |
| 1985-06-01 | 378 | 380 | 365 | 370 | 588,000 | 3,700 |
| 1985-05-31 | 365 | 387 | 365 | 376 | 4,263,000 | 3,760 |
| 1985-05-30 | 371 | 374 | 365 | 365 | 1,245,000 | 3,650 |
| 1985-05-29 | 381 | 381 | 373 | 375 | 2,733,000 | 3,750 |
| 1985-05-28 | 380 | 384 | 373 | 376 | 1,697,000 | 3,760 |
| 1985-05-27 | 377 | 389 | 374 | 388 | 4,411,000 | 3,880 |
| 1985-05-25 | 379 | 379 | 373 | 373 | 1,130,000 | 3,730 |
| 1985-05-24 | 372 | 380 | 362 | 380 | 5,654,000 | 3,800 |
| 1985-05-23 | 350 | 377 | 350 | 372 | 7,422,000 | 3,720 |
| 1985-05-22 | 346 | 350 | 341 | 342 | 381,000 | 3,420 |
| 1985-05-21 | 342 | 355 | 342 | 346 | 505,000 | 3,460 |
| 1985-05-20 | 338 | 345 | 338 | 340 | 378,000 | 3,400 |
| 1985-05-18 | 327 | 333 | 327 | 333 | 178,000 | 3,330 |
| 1985-05-17 | 327 | 332 | 322 | 325 | 486,000 | 3,250 |
| 1985-05-16 | 336 | 336 | 320 | 327 | 559,000 | 3,270 |
| 1985-05-15 | 338 | 340 | 336 | 336 | 276,000 | 3,360 |
| 1985-05-14 | 336 | 340 | 336 | 340 | 211,000 | 3,400 |
| 1985-05-13 | 348 | 348 | 335 | 340 | 338,000 | 3,400 |
| 1985-05-10 | 346 | 346 | 341 | 344 | 192,000 | 3,440 |
| 1985-05-09 | 345 | 350 | 340 | 341 | 506,000 | 3,410 |
| 1985-05-08 | 346 | 350 | 346 | 346 | 281,000 | 3,460 |
| 1985-05-07 | 349 | 350 | 345 | 346 | 213,000 | 3,460 |
| 1985-05-04 | 340 | 347 | 340 | 345 | 205,000 | 3,450 |
| 1985-05-02 | 343 | 345 | 340 | 340 | 518,000 | 3,400 |
| 1985-05-01 | 345 | 348 | 343 | 343 | 616,000 | 3,430 |
| 1985-04-30 | 349 | 349 | 343 | 345 | 362,000 | 3,450 |
| 1985-04-27 | 346 | 350 | 345 | 349 | 479,000 | 3,490 |
| 1985-04-26 | 354 | 358 | 345 | 346 | 1,260,000 | 3,460 |
| 1985-04-25 | 357 | 364 | 354 | 355 | 627,000 | 3,550 |
| 1985-04-24 | 346 | 360 | 345 | 354 | 2,318,000 | 3,540 |
| 1985-04-23 | 352 | 352 | 343 | 347 | 408,000 | 3,470 |
| 1985-04-22 | 358 | 360 | 353 | 353 | 493,000 | 3,530 |
| 1985-04-20 | 356 | 358 | 356 | 358 | 386,000 | 3,580 |
| 1985-04-19 | 355 | 357 | 351 | 355 | 682,000 | 3,550 |
| 1985-04-18 | 373 | 373 | 355 | 360 | 1,171,000 | 3,600 |
| 1985-04-17 | 367 | 379 | 367 | 377 | 2,425,000 | 3,770 |
| 1985-04-16 | 394 | 394 | 366 | 372 | 2,512,000 | 3,720 |
| 1985-04-15 | 395 | 405 | 392 | 399 | 9,765,000 | 3,990 |
| 1985-04-12 | 386 | 397 | 380 | 395 | 2,826,000 | 3,950 |
| 1985-04-11 | 382 | 387 | 381 | 381 | 865,000 | 3,810 |
| 1985-04-10 | 385 | 390 | 380 | 380 | 1,430,000 | 3,800 |
| 1985-04-09 | 389 | 389 | 380 | 380 | 1,110,000 | 3,800 |
| 1985-04-08 | 399 | 402 | 386 | 387 | 1,817,000 | 3,870 |
| 1985-04-06 | 380 | 399 | 380 | 396 | 1,495,000 | 3,960 |
| 1985-04-05 | 392 | 394 | 383 | 384 | 1,500,000 | 3,840 |
| 1985-04-04 | 405 | 406 | 391 | 394 | 7,635,000 | 3,940 |
| 1985-04-03 | 378 | 411 | 378 | 411 | 10,553,000 | 4,110 |
| 1985-04-02 | 375 | 385 | 371 | 376 | 1,754,000 | 3,760 |
| 1985-04-01 | 362 | 375 | 358 | 370 | 1,164,000 | 3,700 |
| 1985-03-30 | 366 | 370 | 355 | 357 | 746,000 | 3,570 |
| 1985-03-29 | 371 | 374 | 365 | 367 | 815,000 | 3,670 |
| 1985-03-28 | 380 | 380 | 369 | 369 | 1,241,000 | 3,690 |
| 1985-03-27 | 387 | 387 | 374 | 374 | 4,897,000 | 3,740 |
| 1985-03-26 | 380 | 383 | 375 | 382 | 2,177,000 | 3,820 |
| 1985-03-25 | 373 | 383 | 370 | 380 | 1,773,000 | 3,800 |
| 1985-03-23 | 370 | 373 | 368 | 370 | 820,000 | 3,700 |
| 1985-03-22 | 372 | 375 | 369 | 370 | 1,334,000 | 3,700 |
| 1985-03-20 | 383 | 384 | 375 | 377 | 2,264,000 | 3,770 |
| 1985-03-19 | 388 | 388 | 380 | 383 | 1,516,000 | 3,830 |
| 1985-03-18 | 390 | 393 | 384 | 389 | 1,789,000 | 3,890 |
| 1985-03-16 | 393 | 395 | 386 | 389 | 1,239,000 | 3,890 |
| 1985-03-15 | 393 | 396 | 386 | 387 | 1,514,000 | 3,870 |
| 1985-03-14 | 403 | 404 | 395 | 398 | 3,041,000 | 3,980 |
| 1985-03-13 | 396 | 402 | 395 | 401 | 8,954,000 | 4,010 |
| 1985-03-12 | 380 | 394 | 378 | 391 | 5,138,000 | 3,910 |
| 1985-03-11 | 384 | 385 | 378 | 382 | 2,428,000 | 3,820 |
| 1985-03-08 | 378 | 383 | 374 | 383 | 2,245,000 | 3,830 |
| 1985-03-07 | 380 | 383 | 374 | 377 | 3,831,000 | 3,770 |
| 1985-03-06 | 373 | 380 | 370 | 373 | 2,272,000 | 3,730 |
| 1985-03-05 | 366 | 374 | 366 | 373 | 1,693,000 | 3,730 |
| 1985-03-04 | 380 | 383 | 370 | 375 | 1,882,000 | 3,750 |
| 1985-03-02 | 389 | 390 | 379 | 379 | 5,124,000 | 3,790 |
| 1985-03-01 | 364 | 388 | 362 | 386 | 14,240,000 | 3,860 |
| 1985-02-28 | 358 | 360 | 353 | 359 | 3,792,000 | 3,590 |
| 1985-02-27 | 343 | 358 | 343 | 353 | 3,746,000 | 3,530 |
| 1985-02-26 | 341 | 345 | 340 | 343 | 1,984,000 | 3,430 |
| 1985-02-25 | 341 | 343 | 339 | 340 | 624,000 | 3,400 |
| 1985-02-23 | 340 | 344 | 336 | 344 | 906,000 | 3,440 |
| 1985-02-22 | 341 | 344 | 338 | 343 | 1,374,000 | 3,430 |
| 1985-02-21 | 343 | 345 | 341 | 341 | 691,000 | 3,410 |
| 1985-02-20 | 346 | 346 | 339 | 343 | 1,326,000 | 3,430 |
| 1985-02-19 | 344 | 347 | 341 | 345 | 1,599,000 | 3,450 |
| 1985-02-18 | 348 | 351 | 343 | 343 | 1,609,000 | 3,430 |
| 1985-02-16 | 345 | 350 | 344 | 350 | 1,337,000 | 3,500 |
| 1985-02-15 | 350 | 352 | 344 | 344 | 2,751,000 | 3,440 |
| 1985-02-14 | 346 | 353 | 346 | 350 | 5,634,000 | 3,500 |
| 1985-02-13 | 343 | 350 | 336 | 347 | 3,164,000 | 3,470 |
| 1985-02-12 | 335 | 344 | 331 | 343 | 2,093,000 | 3,430 |
| 1985-02-08 | 334 | 339 | 331 | 336 | 2,184,000 | 3,360 |
| 1985-02-07 | 330 | 334 | 328 | 334 | 1,138,000 | 3,340 |
| 1985-02-06 | 335 | 338 | 325 | 325 | 1,603,000 | 3,250 |
| 1985-02-05 | 341 | 346 | 332 | 333 | 3,701,000 | 3,330 |
| 1985-02-04 | 345 | 349 | 340 | 340 | 3,326,000 | 3,400 |
| 1985-02-02 | 344 | 347 | 340 | 344 | 7,529,000 | 3,440 |
| 1985-02-01 | 334 | 336 | 325 | 330 | 2,501,000 | 3,300 |
| 1985-01-31 | 340 | 342 | 331 | 331 | 5,403,000 | 3,310 |
| 1985-01-30 | 337 | 339 | 332 | 337 | 4,600,000 | 3,370 |
| 1985-01-29 | 334 | 343 | 326 | 327 | 8,686,000 | 3,270 |
| 1985-01-28 | 320 | 335 | 315 | 334 | 3,327,000 | 3,340 |
| 1985-01-26 | 312 | 316 | 311 | 316 | 608,000 | 3,160 |
| 1985-01-25 | 315 | 321 | 313 | 314 | 2,073,000 | 3,140 |
| 1985-01-24 | 307 | 316 | 307 | 315 | 1,329,000 | 3,150 |
| 1985-01-23 | 305 | 310 | 305 | 307 | 1,015,000 | 3,070 |
| 1985-01-22 | 314 | 314 | 308 | 308 | 1,509,000 | 3,080 |
| 1985-01-21 | 316 | 317 | 313 | 315 | 1,050,000 | 3,150 |
| 1985-01-19 | 315 | 317 | 313 | 314 | 988,000 | 3,140 |
| 1985-01-18 | 314 | 319 | 314 | 317 | 1,536,000 | 3,170 |
| 1985-01-17 | 317 | 317 | 313 | 314 | 1,800,000 | 3,140 |
| 1985-01-16 | 315 | 321 | 313 | 317 | 3,449,000 | 3,170 |
| 1985-01-14 | 308 | 312 | 306 | 312 | 1,456,000 | 3,120 |
| 1985-01-11 | 304 | 308 | 302 | 305 | 1,490,000 | 3,050 |
| 1985-01-10 | 303 | 305 | 301 | 302 | 790,000 | 3,020 |
| 1985-01-09 | 301 | 305 | 300 | 304 | 1,091,000 | 3,040 |
| 1985-01-08 | 305 | 307 | 299 | 300 | 1,366,000 | 3,000 |
| 1985-01-07 | 305 | 308 | 301 | 303 | 725,000 | 3,030 |
| 1985-01-05 | 294 | 310 | 293 | 307 | 1,165,000 | 3,070 |
| 1985-01-04 | 294 | 297 | 291 | 292 | 1,489,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
