8584 (株)ジャックス 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 | 346 | 350 | 346 | 350 | 33,000 | 1,750 |
| 1985-12-27 | 346 | 346 | 345 | 346 | 20,000 | 1,730 |
| 1985-12-26 | 350 | 350 | 342 | 345 | 66,000 | 1,725 |
| 1985-12-25 | 350 | 350 | 345 | 346 | 40,000 | 1,730 |
| 1985-12-24 | 345 | 354 | 342 | 350 | 34,000 | 1,750 |
| 1985-12-23 | 350 | 353 | 345 | 345 | 38,000 | 1,725 |
| 1985-12-21 | 350 | 353 | 347 | 347 | 45,000 | 1,735 |
| 1985-12-20 | 345 | 350 | 341 | 350 | 60,000 | 1,750 |
| 1985-12-19 | 338 | 345 | 335 | 340 | 52,000 | 1,700 |
| 1985-12-18 | 347 | 347 | 340 | 345 | 62,000 | 1,725 |
| 1985-12-17 | 348 | 348 | 346 | 347 | 42,000 | 1,735 |
| 1985-12-16 | 350 | 350 | 347 | 347 | 59,000 | 1,735 |
| 1985-12-13 | 338 | 351 | 338 | 346 | 99,000 | 1,730 |
| 1985-12-12 | 343 | 350 | 343 | 343 | 113,000 | 1,715 |
| 1985-12-11 | 344 | 344 | 340 | 340 | 38,000 | 1,700 |
| 1985-12-10 | 335 | 335 | 331 | 334 | 56,000 | 1,670 |
| 1985-12-09 | 333 | 334 | 332 | 334 | 71,000 | 1,670 |
| 1985-12-07 | 340 | 342 | 335 | 335 | 196,000 | 1,675 |
| 1985-12-06 | 344 | 344 | 336 | 340 | 81,000 | 1,700 |
| 1985-12-05 | 343 | 345 | 340 | 345 | 62,000 | 1,725 |
| 1985-12-04 | 345 | 345 | 343 | 343 | 11,000 | 1,715 |
| 1985-12-03 | 347 | 350 | 345 | 350 | 32,000 | 1,750 |
| 1985-12-02 | 350 | 350 | 344 | 350 | 38,000 | 1,750 |
| 1985-11-30 | 344 | 345 | 343 | 345 | 30,000 | 1,725 |
| 1985-11-29 | 343 | 343 | 343 | 343 | 13,000 | 1,715 |
| 1985-11-28 | 343 | 350 | 341 | 350 | 31,000 | 1,750 |
| 1985-11-27 | 350 | 350 | 340 | 345 | 75,000 | 1,725 |
| 1985-11-26 | 345 | 345 | 338 | 338 | 41,000 | 1,690 |
| 1985-11-25 | 340 | 341 | 337 | 337 | 27,000 | 1,685 |
| 1985-11-22 | 337 | 339 | 330 | 337 | 99,000 | 1,685 |
| 1985-11-21 | 337 | 337 | 337 | 337 | 15,000 | 1,685 |
| 1985-11-20 | 342 | 342 | 339 | 341 | 82,000 | 1,705 |
| 1985-11-19 | 342 | 342 | 341 | 342 | 24,000 | 1,710 |
| 1985-11-18 | 342 | 343 | 342 | 342 | 12,000 | 1,710 |
| 1985-11-16 | 344 | 344 | 342 | 342 | 14,000 | 1,710 |
| 1985-11-15 | 345 | 349 | 343 | 343 | 28,000 | 1,715 |
| 1985-11-14 | 345 | 345 | 341 | 342 | 24,000 | 1,710 |
| 1985-11-13 | 350 | 350 | 345 | 345 | 23,000 | 1,725 |
| 1985-11-12 | 342 | 351 | 342 | 351 | 117,000 | 1,755 |
| 1985-11-11 | 353 | 353 | 345 | 350 | 31,000 | 1,750 |
| 1985-11-08 | 345 | 350 | 342 | 349 | 47,000 | 1,745 |
| 1985-11-07 | 350 | 350 | 345 | 350 | 16,000 | 1,750 |
| 1985-11-06 | 350 | 350 | 346 | 350 | 19,000 | 1,750 |
| 1985-11-05 | 347 | 350 | 346 | 346 | 15,000 | 1,730 |
| 1985-11-02 | 345 | 345 | 343 | 345 | 11,000 | 1,725 |
| 1985-11-01 | 346 | 350 | 345 | 345 | 26,000 | 1,725 |
| 1985-10-31 | 348 | 350 | 340 | 341 | 75,000 | 1,705 |
| 1985-10-30 | 348 | 350 | 345 | 350 | 22,000 | 1,750 |
| 1985-10-29 | 354 | 354 | 345 | 353 | 26,000 | 1,765 |
| 1985-10-28 | 359 | 359 | 350 | 350 | 34,000 | 1,750 |
| 1985-10-26 | 351 | 358 | 350 | 358 | 38,000 | 1,790 |
| 1985-10-25 | 360 | 360 | 355 | 360 | 58,000 | 1,800 |
| 1985-10-24 | 361 | 361 | 354 | 360 | 20,000 | 1,800 |
| 1985-10-23 | 355 | 361 | 350 | 361 | 73,000 | 1,805 |
| 1985-10-22 | 360 | 365 | 352 | 361 | 33,000 | 1,805 |
| 1985-10-21 | 365 | 365 | 364 | 364 | 51,000 | 1,820 |
| 1985-10-19 | 364 | 367 | 364 | 365 | 35,000 | 1,825 |
| 1985-10-18 | 364 | 365 | 364 | 365 | 51,000 | 1,825 |
| 1985-10-17 | 361 | 361 | 357 | 360 | 58,000 | 1,800 |
| 1985-10-16 | 369 | 369 | 365 | 365 | 68,000 | 1,825 |
| 1985-10-15 | 371 | 372 | 361 | 370 | 97,000 | 1,850 |
| 1985-10-14 | 370 | 375 | 370 | 375 | 58,000 | 1,875 |
| 1985-10-11 | 373 | 373 | 365 | 372 | 63,000 | 1,860 |
| 1985-10-09 | 375 | 375 | 368 | 368 | 134,000 | 1,840 |
| 1985-10-08 | 383 | 383 | 370 | 378 | 142,000 | 1,890 |
| 1985-10-07 | 390 | 390 | 381 | 385 | 653,000 | 1,925 |
| 1985-10-05 | 375 | 393 | 374 | 389 | 1,136,000 | 1,945 |
| 1985-10-04 | 370 | 372 | 368 | 370 | 506,000 | 1,850 |
| 1985-10-03 | 373 | 374 | 367 | 367 | 405,000 | 1,835 |
| 1985-10-02 | 361 | 375 | 360 | 371 | 566,000 | 1,855 |
| 1985-10-01 | 350 | 367 | 350 | 361 | 313,000 | 1,805 |
| 1985-09-30 | 345 | 350 | 340 | 350 | 73,000 | 1,750 |
| 1985-09-28 | 335 | 342 | 335 | 342 | 22,000 | 1,710 |
| 1985-09-27 | 340 | 340 | 335 | 335 | 39,000 | 1,675 |
| 1985-09-26 | 342 | 342 | 340 | 341 | 42,000 | 1,705 |
| 1985-09-25 | 344 | 345 | 340 | 340 | 47,000 | 1,700 |
| 1985-09-24 | 341 | 342 | 340 | 341 | 24,000 | 1,705 |
| 1985-09-21 | 344 | 344 | 339 | 339 | 41,000 | 1,695 |
| 1985-09-20 | 344 | 345 | 339 | 339 | 77,000 | 1,695 |
| 1985-09-19 | 345 | 345 | 338 | 339 | 16,000 | 1,695 |
| 1985-09-18 | 343 | 345 | 339 | 345 | 23,000 | 1,725 |
| 1985-09-17 | 339 | 345 | 335 | 345 | 13,000 | 1,725 |
| 1985-09-13 | 330 | 344 | 330 | 344 | 35,000 | 1,720 |
| 1985-09-12 | 335 | 344 | 335 | 336 | 34,000 | 1,680 |
| 1985-09-11 | 333 | 335 | 330 | 333 | 63,000 | 1,665 |
| 1985-09-10 | 340 | 340 | 335 | 340 | 43,000 | 1,700 |
| 1985-09-09 | 343 | 350 | 341 | 350 | 42,000 | 1,750 |
| 1985-09-07 | 334 | 345 | 334 | 343 | 42,000 | 1,715 |
| 1985-09-06 | 334 | 339 | 334 | 334 | 42,000 | 1,670 |
| 1985-09-05 | 335 | 339 | 330 | 333 | 239,000 | 1,665 |
| 1985-09-04 | 339 | 339 | 337 | 337 | 15,000 | 1,685 |
| 1985-09-03 | 345 | 345 | 337 | 339 | 36,000 | 1,695 |
| 1985-09-02 | 340 | 346 | 340 | 340 | 29,000 | 1,700 |
| 1985-08-31 | 340 | 342 | 338 | 342 | 22,000 | 1,710 |
| 1985-08-30 | 338 | 340 | 337 | 340 | 40,000 | 1,700 |
| 1985-08-29 | 340 | 348 | 336 | 338 | 25,000 | 1,690 |
| 1985-08-28 | 340 | 340 | 335 | 340 | 36,000 | 1,700 |
| 1985-08-27 | 339 | 340 | 335 | 340 | 34,000 | 1,700 |
| 1985-08-26 | 338 | 340 | 337 | 340 | 23,000 | 1,700 |
| 1985-08-24 | 345 | 345 | 340 | 343 | 17,000 | 1,715 |
| 1985-08-23 | 347 | 347 | 341 | 345 | 11,000 | 1,725 |
| 1985-08-22 | 346 | 349 | 340 | 349 | 28,000 | 1,745 |
| 1985-08-21 | 349 | 349 | 336 | 345 | 22,000 | 1,725 |
| 1985-08-20 | 340 | 348 | 340 | 348 | 33,000 | 1,740 |
| 1985-08-19 | 348 | 348 | 348 | 348 | 10,000 | 1,740 |
| 1985-08-17 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1985-08-16 | 345 | 350 | 337 | 350 | 27,000 | 1,750 |
| 1985-08-15 | 348 | 350 | 340 | 350 | 52,000 | 1,750 |
| 1985-08-14 | 341 | 341 | 336 | 340 | 20,000 | 1,700 |
| 1985-08-13 | 345 | 345 | 340 | 340 | 23,000 | 1,700 |
| 1985-08-12 | 341 | 341 | 341 | 341 | 6,000 | 1,705 |
| 1985-08-09 | 341 | 350 | 340 | 350 | 56,000 | 1,750 |
| 1985-08-08 | 349 | 349 | 345 | 345 | 10,000 | 1,725 |
| 1985-08-06 | 345 | 350 | 345 | 350 | 20,000 | 1,750 |
| 1985-08-05 | 350 | 350 | 345 | 345 | 11,000 | 1,725 |
| 1985-08-03 | 338 | 340 | 338 | 338 | 10,000 | 1,690 |
| 1985-08-02 | 336 | 338 | 336 | 338 | 16,000 | 1,690 |
| 1985-08-01 | 340 | 343 | 336 | 336 | 39,000 | 1,680 |
| 1985-07-31 | 340 | 341 | 339 | 339 | 20,000 | 1,695 |
| 1985-07-30 | 340 | 342 | 336 | 339 | 25,000 | 1,695 |
| 1985-07-29 | 342 | 353 | 335 | 350 | 49,000 | 1,750 |
| 1985-07-27 | 348 | 350 | 341 | 341 | 36,000 | 1,705 |
| 1985-07-26 | 354 | 355 | 348 | 352 | 17,000 | 1,760 |
| 1985-07-25 | 354 | 354 | 348 | 353 | 64,000 | 1,765 |
| 1985-07-24 | 352 | 352 | 351 | 351 | 49,000 | 1,755 |
| 1985-07-23 | 352 | 352 | 350 | 352 | 57,000 | 1,760 |
| 1985-07-22 | 355 | 355 | 352 | 352 | 63,000 | 1,760 |
| 1985-07-20 | 355 | 355 | 351 | 355 | 28,000 | 1,775 |
| 1985-07-19 | 351 | 355 | 350 | 353 | 29,000 | 1,765 |
| 1985-07-18 | 355 | 355 | 350 | 351 | 25,000 | 1,755 |
| 1985-07-17 | 359 | 359 | 350 | 355 | 37,000 | 1,775 |
| 1985-07-16 | 353 | 359 | 353 | 355 | 96,000 | 1,775 |
| 1985-07-15 | 351 | 355 | 351 | 352 | 45,000 | 1,760 |
| 1985-07-12 | 360 | 360 | 351 | 355 | 142,000 | 1,775 |
| 1985-07-11 | 355 | 357 | 352 | 357 | 65,000 | 1,785 |
| 1985-07-10 | 350 | 355 | 346 | 350 | 113,000 | 1,750 |
| 1985-07-09 | 346 | 346 | 341 | 345 | 58,000 | 1,725 |
| 1985-07-08 | 347 | 347 | 345 | 345 | 49,000 | 1,725 |
| 1985-07-06 | 346 | 347 | 346 | 346 | 27,000 | 1,730 |
| 1985-07-05 | 349 | 349 | 346 | 349 | 44,000 | 1,745 |
| 1985-07-04 | 350 | 350 | 346 | 347 | 17,000 | 1,735 |
| 1985-07-03 | 350 | 350 | 346 | 346 | 43,000 | 1,730 |
| 1985-07-02 | 350 | 352 | 350 | 350 | 35,000 | 1,750 |
| 1985-07-01 | 347 | 350 | 345 | 346 | 23,000 | 1,730 |
| 1985-06-29 | 350 | 355 | 346 | 350 | 22,000 | 1,750 |
| 1985-06-28 | 350 | 351 | 345 | 350 | 67,000 | 1,750 |
| 1985-06-27 | 350 | 355 | 347 | 355 | 90,000 | 1,775 |
| 1985-06-26 | 351 | 352 | 345 | 352 | 60,000 | 1,760 |
| 1985-06-25 | 355 | 355 | 344 | 350 | 89,000 | 1,750 |
| 1985-06-24 | 359 | 359 | 352 | 354 | 65,000 | 1,770 |
| 1985-06-22 | 354 | 355 | 349 | 354 | 108,000 | 1,770 |
| 1985-06-21 | 363 | 364 | 351 | 360 | 123,000 | 1,800 |
| 1985-06-20 | 355 | 365 | 355 | 364 | 125,000 | 1,820 |
| 1985-06-19 | 351 | 356 | 350 | 350 | 139,000 | 1,750 |
| 1985-06-18 | 355 | 355 | 351 | 351 | 50,000 | 1,755 |
| 1985-06-17 | 356 | 356 | 351 | 351 | 39,000 | 1,755 |
| 1985-06-15 | 355 | 360 | 353 | 359 | 76,000 | 1,795 |
| 1985-06-14 | 359 | 366 | 358 | 362 | 180,000 | 1,810 |
| 1985-06-13 | 355 | 355 | 350 | 350 | 40,000 | 1,750 |
| 1985-06-12 | 355 | 360 | 350 | 350 | 102,000 | 1,750 |
| 1985-06-11 | 359 | 360 | 351 | 360 | 118,000 | 1,800 |
| 1985-06-10 | 366 | 366 | 354 | 354 | 177,000 | 1,770 |
| 1985-06-07 | 365 | 367 | 364 | 364 | 225,000 | 1,820 |
| 1985-06-06 | 350 | 360 | 350 | 358 | 261,000 | 1,790 |
| 1985-06-05 | 341 | 351 | 341 | 344 | 51,000 | 1,720 |
| 1985-06-04 | 351 | 351 | 351 | 351 | 50,000 | 1,755 |
| 1985-06-03 | 350 | 355 | 350 | 351 | 39,000 | 1,755 |
| 1985-06-01 | 345 | 355 | 345 | 355 | 46,000 | 1,775 |
| 1985-05-31 | 340 | 350 | 340 | 350 | 35,000 | 1,750 |
| 1985-05-30 | 349 | 356 | 347 | 347 | 134,000 | 1,735 |
| 1985-05-29 | 355 | 357 | 350 | 356 | 37,000 | 1,780 |
| 1985-05-28 | 359 | 362 | 355 | 362 | 42,000 | 1,810 |
| 1985-05-27 | 359 | 364 | 358 | 364 | 126,000 | 1,820 |
| 1985-05-25 | 356 | 360 | 353 | 353 | 89,000 | 1,765 |
| 1985-05-24 | 356 | 356 | 350 | 350 | 70,000 | 1,750 |
| 1985-05-23 | 357 | 357 | 351 | 354 | 123,000 | 1,770 |
| 1985-05-22 | 361 | 364 | 351 | 357 | 159,000 | 1,785 |
| 1985-05-21 | 340 | 370 | 338 | 370 | 233,000 | 1,850 |
| 1985-05-20 | 336 | 340 | 335 | 340 | 122,000 | 1,700 |
| 1985-05-18 | 340 | 340 | 336 | 336 | 44,000 | 1,680 |
| 1985-05-17 | 330 | 340 | 330 | 340 | 114,000 | 1,700 |
| 1985-05-16 | 326 | 335 | 326 | 335 | 108,000 | 1,675 |
| 1985-05-15 | 316 | 330 | 316 | 330 | 67,000 | 1,650 |
| 1985-05-14 | 324 | 325 | 316 | 320 | 42,000 | 1,600 |
| 1985-05-13 | 319 | 325 | 316 | 325 | 117,000 | 1,625 |
| 1985-05-10 | 315 | 320 | 315 | 320 | 81,000 | 1,600 |
| 1985-05-09 | 318 | 319 | 315 | 316 | 124,000 | 1,580 |
| 1985-05-08 | 316 | 316 | 316 | 316 | 25,000 | 1,580 |
| 1985-05-07 | 316 | 319 | 316 | 316 | 36,000 | 1,580 |
| 1985-05-04 | 319 | 319 | 315 | 319 | 33,000 | 1,595 |
| 1985-05-02 | 319 | 319 | 315 | 319 | 55,000 | 1,595 |
| 1985-05-01 | 315 | 317 | 315 | 317 | 41,000 | 1,585 |
| 1985-04-30 | 319 | 319 | 315 | 319 | 23,000 | 1,595 |
| 1985-04-27 | 315 | 320 | 315 | 320 | 16,000 | 1,600 |
| 1985-04-26 | 320 | 320 | 315 | 315 | 33,000 | 1,575 |
| 1985-04-25 | 320 | 320 | 313 | 320 | 76,000 | 1,600 |
| 1985-04-24 | 314 | 321 | 314 | 320 | 76,000 | 1,600 |
| 1985-04-23 | 320 | 325 | 320 | 325 | 27,000 | 1,625 |
| 1985-04-22 | 320 | 320 | 320 | 320 | 48,000 | 1,600 |
| 1985-04-20 | 320 | 320 | 320 | 320 | 26,000 | 1,600 |
| 1985-04-19 | 320 | 322 | 320 | 320 | 64,000 | 1,600 |
| 1985-04-18 | 319 | 320 | 312 | 320 | 66,000 | 1,600 |
| 1985-04-17 | 320 | 321 | 310 | 320 | 132,000 | 1,600 |
| 1985-04-16 | 320 | 321 | 320 | 320 | 91,000 | 1,600 |
| 1985-04-15 | 321 | 321 | 320 | 320 | 36,000 | 1,600 |
| 1985-04-12 | 320 | 321 | 320 | 320 | 30,000 | 1,600 |
| 1985-04-11 | 320 | 325 | 320 | 325 | 55,000 | 1,625 |
| 1985-04-10 | 322 | 325 | 322 | 324 | 26,000 | 1,620 |
| 1985-04-09 | 322 | 325 | 322 | 324 | 26,000 | 1,620 |
| 1985-04-08 | 322 | 322 | 320 | 322 | 21,000 | 1,610 |
| 1985-04-06 | 320 | 320 | 320 | 320 | 24,000 | 1,600 |
| 1985-04-05 | 322 | 323 | 322 | 323 | 14,000 | 1,615 |
| 1985-04-04 | 320 | 325 | 320 | 325 | 33,000 | 1,625 |
| 1985-04-03 | 320 | 325 | 320 | 325 | 92,000 | 1,625 |
| 1985-04-02 | 320 | 325 | 320 | 325 | 78,000 | 1,625 |
| 1985-04-01 | 329 | 329 | 320 | 320 | 8,000 | 1,600 |
| 1985-03-30 | 325 | 330 | 325 | 330 | 81,000 | 1,650 |
| 1985-03-29 | 328 | 330 | 323 | 330 | 46,000 | 1,650 |
| 1985-03-28 | 326 | 330 | 326 | 330 | 34,000 | 1,650 |
| 1985-03-27 | 315 | 325 | 315 | 320 | 37,000 | 1,600 |
| 1985-03-26 | 327 | 330 | 320 | 320 | 27,000 | 1,600 |
| 1985-03-25 | 330 | 330 | 326 | 330 | 51,000 | 1,650 |
| 1985-03-23 | 325 | 330 | 325 | 330 | 46,000 | 1,650 |
| 1985-03-22 | 332 | 332 | 330 | 330 | 104,000 | 1,650 |
| 1985-03-20 | 331 | 333 | 331 | 332 | 77,000 | 1,660 |
| 1985-03-19 | 324 | 333 | 323 | 330 | 218,000 | 1,650 |
| 1985-03-18 | 325 | 325 | 323 | 325 | 19,000 | 1,625 |
| 1985-03-16 | 323 | 325 | 323 | 323 | 129,000 | 1,615 |
| 1985-03-15 | 320 | 322 | 320 | 321 | 170,000 | 1,605 |
| 1985-03-14 | 320 | 322 | 315 | 322 | 155,000 | 1,610 |
| 1985-03-13 | 320 | 324 | 318 | 320 | 93,000 | 1,600 |
| 1985-03-12 | 320 | 320 | 315 | 320 | 81,000 | 1,600 |
| 1985-03-11 | 325 | 325 | 319 | 325 | 54,000 | 1,625 |
| 1985-03-08 | 325 | 326 | 323 | 325 | 101,000 | 1,625 |
| 1985-03-07 | 325 | 325 | 325 | 325 | 127,000 | 1,625 |
| 1985-03-06 | 325 | 326 | 325 | 326 | 27,000 | 1,630 |
| 1985-03-05 | 325 | 330 | 325 | 326 | 24,000 | 1,630 |
| 1985-03-04 | 325 | 330 | 325 | 325 | 96,000 | 1,625 |
| 1985-03-02 | 325 | 325 | 321 | 321 | 51,000 | 1,605 |
| 1985-03-01 | 320 | 321 | 320 | 320 | 39,000 | 1,600 |
| 1985-02-28 | 316 | 324 | 316 | 321 | 35,000 | 1,605 |
| 1985-02-27 | 319 | 320 | 316 | 316 | 24,000 | 1,580 |
| 1985-02-26 | 319 | 324 | 315 | 324 | 66,000 | 1,620 |
| 1985-02-25 | 322 | 324 | 317 | 324 | 53,000 | 1,620 |
| 1985-02-23 | 315 | 320 | 315 | 320 | 30,000 | 1,600 |
| 1985-02-22 | 320 | 320 | 315 | 320 | 81,000 | 1,600 |
| 1985-02-21 | 320 | 325 | 320 | 320 | 79,000 | 1,600 |
| 1985-02-20 | 324 | 325 | 318 | 325 | 31,000 | 1,625 |
| 1985-02-19 | 326 | 326 | 320 | 325 | 25,000 | 1,625 |
| 1985-02-18 | 320 | 326 | 320 | 326 | 38,000 | 1,630 |
| 1985-02-15 | 326 | 329 | 320 | 328 | 41,000 | 1,640 |
| 1985-02-14 | 326 | 330 | 325 | 328 | 50,000 | 1,640 |
| 1985-02-13 | 328 | 329 | 328 | 329 | 187,000 | 1,645 |
| 1985-02-12 | 326 | 329 | 326 | 327 | 58,000 | 1,635 |
| 1985-02-08 | 325 | 329 | 325 | 325 | 38,000 | 1,625 |
| 1985-02-07 | 326 | 329 | 325 | 325 | 43,000 | 1,625 |
| 1985-02-06 | 325 | 329 | 325 | 329 | 32,000 | 1,645 |
| 1985-02-05 | 323 | 330 | 323 | 330 | 45,000 | 1,650 |
| 1985-02-04 | 325 | 330 | 325 | 328 | 32,000 | 1,640 |
| 1985-02-02 | 326 | 330 | 326 | 330 | 26,000 | 1,650 |
| 1985-02-01 | 330 | 331 | 328 | 331 | 61,000 | 1,655 |
| 1985-01-31 | 330 | 331 | 325 | 330 | 51,000 | 1,650 |
| 1985-01-30 | 330 | 330 | 330 | 330 | 23,000 | 1,650 |
| 1985-01-29 | 330 | 331 | 330 | 330 | 60,000 | 1,650 |
| 1985-01-28 | 331 | 335 | 331 | 331 | 40,000 | 1,655 |
| 1985-01-26 | 331 | 331 | 331 | 331 | 27,000 | 1,655 |
| 1985-01-25 | 333 | 335 | 330 | 335 | 248,000 | 1,675 |
| 1985-01-24 | 330 | 331 | 330 | 330 | 36,000 | 1,650 |
| 1985-01-23 | 333 | 333 | 330 | 330 | 38,000 | 1,650 |
| 1985-01-22 | 333 | 334 | 333 | 333 | 39,000 | 1,665 |
| 1985-01-21 | 333 | 333 | 333 | 333 | 31,000 | 1,665 |
| 1985-01-19 | 333 | 333 | 333 | 333 | 85,000 | 1,665 |
| 1985-01-18 | 336 | 336 | 335 | 336 | 41,000 | 1,680 |
| 1985-01-17 | 335 | 336 | 335 | 336 | 60,000 | 1,680 |
| 1985-01-16 | 335 | 336 | 335 | 336 | 7,000 | 1,680 |
| 1985-01-14 | 342 | 342 | 335 | 335 | 68,000 | 1,675 |
| 1985-01-11 | 336 | 336 | 333 | 333 | 34,000 | 1,665 |
| 1985-01-10 | 336 | 336 | 335 | 336 | 109,000 | 1,680 |
| 1985-01-09 | 335 | 336 | 335 | 336 | 72,000 | 1,680 |
| 1985-01-08 | 337 | 338 | 335 | 336 | 35,000 | 1,680 |
| 1985-01-07 | 344 | 344 | 337 | 337 | 73,000 | 1,685 |
| 1985-01-05 | 335 | 341 | 335 | 341 | 144,000 | 1,705 |
| 1985-01-04 | 335 | 338 | 335 | 335 | 13,000 | 1,675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
