1808 (株)長谷工コーポレーション 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 | 499 | 508 | 490 | 490 | 81,000 | 12,250 |
| 1985-12-27 | 505 | 510 | 499 | 499 | 226,000 | 12,475 |
| 1985-12-26 | 505 | 505 | 500 | 503 | 111,000 | 12,575 |
| 1985-12-25 | 500 | 502 | 492 | 499 | 74,000 | 12,475 |
| 1985-12-24 | 500 | 510 | 500 | 504 | 93,000 | 12,600 |
| 1985-12-23 | 499 | 510 | 497 | 497 | 179,000 | 12,425 |
| 1985-12-21 | 493 | 496 | 490 | 490 | 21,000 | 12,250 |
| 1985-12-20 | 490 | 498 | 490 | 498 | 254,000 | 12,450 |
| 1985-12-19 | 491 | 491 | 472 | 485 | 982,000 | 12,125 |
| 1985-12-18 | 490 | 499 | 489 | 491 | 142,000 | 12,275 |
| 1985-12-17 | 485 | 500 | 485 | 500 | 107,000 | 12,500 |
| 1985-12-16 | 499 | 499 | 480 | 480 | 175,000 | 12,000 |
| 1985-12-13 | 500 | 505 | 493 | 493 | 146,000 | 12,325 |
| 1985-12-12 | 497 | 501 | 496 | 500 | 457,000 | 12,500 |
| 1985-12-11 | 491 | 500 | 487 | 495 | 228,000 | 12,375 |
| 1985-12-10 | 489 | 492 | 481 | 489 | 155,000 | 12,225 |
| 1985-12-09 | 485 | 490 | 484 | 487 | 96,000 | 12,175 |
| 1985-12-07 | 481 | 485 | 480 | 485 | 120,000 | 12,125 |
| 1985-12-06 | 485 | 487 | 482 | 482 | 137,000 | 12,050 |
| 1985-12-05 | 487 | 491 | 487 | 487 | 109,000 | 12,175 |
| 1985-12-04 | 485 | 487 | 481 | 487 | 161,000 | 12,175 |
| 1985-12-03 | 487 | 490 | 485 | 490 | 207,000 | 12,250 |
| 1985-12-02 | 500 | 500 | 487 | 487 | 105,000 | 12,175 |
| 1985-11-30 | 494 | 499 | 494 | 495 | 18,000 | 12,375 |
| 1985-11-29 | 490 | 500 | 490 | 500 | 147,000 | 12,500 |
| 1985-11-28 | 495 | 500 | 490 | 495 | 251,000 | 12,375 |
| 1985-11-27 | 515 | 515 | 493 | 495 | 124,000 | 12,375 |
| 1985-11-26 | 520 | 521 | 511 | 517 | 103,000 | 12,925 |
| 1985-11-25 | 519 | 525 | 512 | 519 | 340,000 | 12,975 |
| 1985-11-22 | 510 | 519 | 508 | 509 | 417,000 | 12,725 |
| 1985-11-21 | 491 | 510 | 490 | 507 | 353,000 | 12,675 |
| 1985-11-20 | 490 | 493 | 490 | 490 | 110,000 | 12,250 |
| 1985-11-19 | 490 | 490 | 482 | 482 | 82,000 | 12,050 |
| 1985-11-18 | 500 | 500 | 492 | 492 | 51,000 | 12,300 |
| 1985-11-16 | 493 | 493 | 481 | 482 | 61,000 | 12,050 |
| 1985-11-15 | 480 | 495 | 478 | 494 | 202,000 | 12,350 |
| 1985-11-14 | 505 | 505 | 480 | 485 | 117,000 | 12,125 |
| 1985-11-13 | 503 | 510 | 500 | 500 | 120,000 | 12,500 |
| 1985-11-12 | 510 | 513 | 510 | 510 | 84,000 | 12,750 |
| 1985-11-11 | 516 | 516 | 509 | 511 | 159,000 | 12,775 |
| 1985-11-08 | 507 | 509 | 505 | 509 | 205,000 | 12,725 |
| 1985-11-07 | 505 | 514 | 505 | 514 | 82,000 | 12,850 |
| 1985-11-06 | 520 | 527 | 518 | 520 | 552,000 | 13,000 |
| 1985-11-05 | 528 | 528 | 518 | 518 | 441,000 | 12,950 |
| 1985-11-02 | 521 | 529 | 516 | 529 | 446,000 | 13,225 |
| 1985-11-01 | 510 | 515 | 500 | 501 | 230,000 | 12,525 |
| 1985-10-31 | 500 | 507 | 496 | 503 | 444,000 | 12,575 |
| 1985-10-30 | 489 | 504 | 489 | 500 | 485,000 | 12,500 |
| 1985-10-29 | 480 | 489 | 480 | 485 | 409,000 | 12,125 |
| 1985-10-28 | 478 | 490 | 478 | 481 | 255,000 | 12,025 |
| 1985-10-26 | 470 | 474 | 465 | 468 | 840,000 | 11,700 |
| 1985-10-25 | 487 | 488 | 465 | 465 | 606,000 | 11,625 |
| 1985-10-24 | 500 | 505 | 485 | 491 | 293,000 | 12,275 |
| 1985-10-23 | 508 | 509 | 500 | 507 | 510,000 | 12,675 |
| 1985-10-22 | 508 | 515 | 507 | 513 | 352,000 | 12,825 |
| 1985-10-21 | 517 | 517 | 507 | 507 | 746,000 | 12,675 |
| 1985-10-19 | 508 | 516 | 506 | 507 | 474,000 | 12,675 |
| 1985-10-18 | 516 | 530 | 510 | 510 | 900,000 | 12,750 |
| 1985-10-17 | 545 | 545 | 526 | 526 | 673,000 | 13,150 |
| 1985-10-16 | 558 | 560 | 550 | 550 | 489,000 | 13,750 |
| 1985-10-15 | 572 | 585 | 565 | 568 | 417,000 | 14,200 |
| 1985-10-14 | 570 | 575 | 560 | 575 | 382,000 | 14,375 |
| 1985-10-11 | 575 | 580 | 570 | 575 | 374,000 | 14,375 |
| 1985-10-09 | 580 | 585 | 575 | 585 | 787,000 | 14,625 |
| 1985-10-08 | 563 | 580 | 563 | 580 | 237,000 | 14,500 |
| 1985-10-07 | 565 | 572 | 562 | 565 | 139,000 | 14,125 |
| 1985-10-05 | 574 | 575 | 565 | 568 | 398,000 | 14,200 |
| 1985-10-04 | 569 | 575 | 562 | 564 | 699,000 | 14,100 |
| 1985-10-03 | 555 | 569 | 553 | 559 | 871,000 | 13,975 |
| 1985-10-02 | 601 | 601 | 580 | 585 | 1,278,000 | 14,625 |
| 1985-10-01 | 625 | 628 | 581 | 581 | 3,482,000 | 14,525 |
| 1985-09-30 | 611 | 630 | 602 | 610 | 5,611,000 | 15,250 |
| 1985-09-28 | 574 | 601 | 573 | 601 | 1,441,000 | 15,025 |
| 1985-09-27 | 596 | 599 | 571 | 571 | 1,451,000 | 14,275 |
| 1985-09-26 | 601 | 607 | 593 | 596 | 3,936,000 | 14,900 |
| 1985-09-25 | 580 | 602 | 572 | 602 | 4,432,000 | 15,050 |
| 1985-09-24 | 560 | 575 | 557 | 570 | 2,048,000 | 14,250 |
| 1985-09-21 | 555 | 560 | 550 | 560 | 460,000 | 14,000 |
| 1985-09-20 | 562 | 564 | 540 | 547 | 657,000 | 13,675 |
| 1985-09-19 | 545 | 560 | 539 | 560 | 1,106,000 | 14,000 |
| 1985-09-18 | 540 | 545 | 525 | 539 | 1,204,000 | 13,475 |
| 1985-09-17 | 510 | 545 | 507 | 540 | 1,015,000 | 13,500 |
| 1985-09-13 | 511 | 519 | 507 | 513 | 257,000 | 12,825 |
| 1985-09-12 | 530 | 530 | 511 | 523 | 60,000 | 13,075 |
| 1985-09-11 | 525 | 530 | 520 | 526 | 996,000 | 13,150 |
| 1985-09-10 | 520 | 521 | 507 | 520 | 205,000 | 13,000 |
| 1985-09-09 | 517 | 517 | 507 | 510 | 65,000 | 12,750 |
| 1985-09-07 | 507 | 510 | 507 | 507 | 85,000 | 12,675 |
| 1985-09-06 | 507 | 519 | 507 | 509 | 124,000 | 12,725 |
| 1985-09-05 | 507 | 525 | 507 | 523 | 123,000 | 13,075 |
| 1985-09-04 | 506 | 506 | 495 | 499 | 206,000 | 12,475 |
| 1985-09-03 | 515 | 525 | 507 | 510 | 288,000 | 12,750 |
| 1985-09-02 | 517 | 520 | 516 | 520 | 156,000 | 13,000 |
| 1985-08-31 | 516 | 520 | 515 | 515 | 103,000 | 12,875 |
| 1985-08-30 | 527 | 535 | 525 | 525 | 204,000 | 13,125 |
| 1985-08-29 | 530 | 534 | 529 | 529 | 246,000 | 13,225 |
| 1985-08-28 | 547 | 547 | 525 | 530 | 657,000 | 13,250 |
| 1985-08-27 | 531 | 553 | 526 | 547 | 486,000 | 13,675 |
| 1985-08-26 | 538 | 540 | 520 | 538 | 409,000 | 13,450 |
| 1985-08-24 | 553 | 555 | 536 | 545 | 341,000 | 13,625 |
| 1985-08-23 | 544 | 553 | 530 | 553 | 442,000 | 13,825 |
| 1985-08-22 | 573 | 576 | 557 | 564 | 4,170,000 | 14,100 |
| 1985-08-21 | 545 | 565 | 540 | 565 | 1,891,000 | 14,125 |
| 1985-08-20 | 555 | 555 | 532 | 540 | 807,000 | 13,500 |
| 1985-08-19 | 554 | 561 | 543 | 555 | 1,866,000 | 13,875 |
| 1985-08-17 | 559 | 559 | 545 | 553 | 1,015,000 | 13,825 |
| 1985-08-16 | 560 | 560 | 548 | 548 | 2,085,000 | 13,700 |
| 1985-08-15 | 541 | 564 | 531 | 560 | 8,537,000 | 14,000 |
| 1985-08-14 | 514 | 531 | 512 | 531 | 2,894,000 | 13,275 |
| 1985-08-13 | 513 | 514 | 507 | 512 | 617,000 | 12,800 |
| 1985-08-12 | 513 | 513 | 505 | 513 | 884,000 | 12,825 |
| 1985-08-09 | 516 | 516 | 498 | 498 | 1,062,000 | 12,450 |
| 1985-08-08 | 500 | 518 | 500 | 514 | 8,213,000 | 12,850 |
| 1985-08-07 | 505 | 507 | 498 | 505 | 418,000 | 12,625 |
| 1985-08-06 | 490 | 509 | 490 | 509 | 625,000 | 12,725 |
| 1985-08-05 | 505 | 505 | 499 | 500 | 169,000 | 12,500 |
| 1985-08-03 | 489 | 509 | 489 | 503 | 1,115,000 | 12,575 |
| 1985-08-02 | 485 | 493 | 480 | 493 | 166,000 | 12,325 |
| 1985-08-01 | 482 | 498 | 481 | 481 | 316,000 | 12,025 |
| 1985-07-31 | 485 | 495 | 480 | 495 | 264,000 | 12,375 |
| 1985-07-30 | 499 | 500 | 485 | 500 | 498,000 | 12,500 |
| 1985-07-29 | 500 | 500 | 495 | 499 | 787,000 | 12,475 |
| 1985-07-27 | 480 | 485 | 480 | 480 | 68,000 | 12,000 |
| 1985-07-26 | 477 | 490 | 477 | 480 | 187,000 | 12,000 |
| 1985-07-25 | 480 | 487 | 477 | 487 | 213,000 | 12,175 |
| 1985-07-24 | 479 | 490 | 478 | 480 | 64,000 | 12,000 |
| 1985-07-23 | 493 | 493 | 480 | 480 | 156,000 | 12,000 |
| 1985-07-22 | 487 | 493 | 481 | 485 | 443,000 | 12,125 |
| 1985-07-20 | 488 | 489 | 481 | 481 | 105,000 | 12,025 |
| 1985-07-19 | 472 | 490 | 472 | 473 | 165,000 | 11,825 |
| 1985-07-18 | 488 | 488 | 472 | 472 | 74,000 | 11,800 |
| 1985-07-17 | 480 | 490 | 475 | 490 | 419,000 | 12,250 |
| 1985-07-16 | 473 | 485 | 473 | 480 | 226,000 | 12,000 |
| 1985-07-15 | 490 | 494 | 473 | 473 | 737,000 | 11,825 |
| 1985-07-12 | 475 | 487 | 473 | 480 | 367,000 | 12,000 |
| 1985-07-11 | 470 | 489 | 470 | 470 | 203,000 | 11,750 |
| 1985-07-10 | 478 | 485 | 470 | 470 | 440,000 | 11,750 |
| 1985-07-09 | 475 | 495 | 471 | 493 | 1,146,000 | 12,325 |
| 1985-07-08 | 467 | 475 | 466 | 470 | 159,000 | 11,750 |
| 1985-07-06 | 465 | 466 | 459 | 466 | 141,000 | 11,650 |
| 1985-07-05 | 450 | 455 | 450 | 450 | 1,002,000 | 11,250 |
| 1985-07-04 | 453 | 455 | 452 | 452 | 132,000 | 11,300 |
| 1985-07-03 | 450 | 468 | 450 | 452 | 243,000 | 11,300 |
| 1985-07-02 | 450 | 452 | 450 | 451 | 41,000 | 11,275 |
| 1985-07-01 | 450 | 453 | 450 | 453 | 82,000 | 11,325 |
| 1985-06-29 | 450 | 451 | 450 | 450 | 253,000 | 11,250 |
| 1985-06-28 | 458 | 458 | 450 | 450 | 196,000 | 11,250 |
| 1985-06-27 | 440 | 451 | 440 | 450 | 379,000 | 11,250 |
| 1985-06-26 | 450 | 451 | 436 | 436 | 399,000 | 10,900 |
| 1985-06-25 | 450 | 453 | 450 | 450 | 197,000 | 11,250 |
| 1985-06-24 | 455 | 457 | 450 | 450 | 88,000 | 11,250 |
| 1985-06-22 | 457 | 457 | 450 | 450 | 145,000 | 11,250 |
| 1985-06-21 | 458 | 458 | 455 | 455 | 93,000 | 11,375 |
| 1985-06-20 | 460 | 460 | 450 | 455 | 219,000 | 11,375 |
| 1985-06-19 | 455 | 460 | 455 | 460 | 165,000 | 11,500 |
| 1985-06-18 | 463 | 465 | 460 | 460 | 61,000 | 11,500 |
| 1985-06-17 | 470 | 474 | 460 | 473 | 528,000 | 11,825 |
| 1985-06-15 | 460 | 466 | 457 | 465 | 395,000 | 11,625 |
| 1985-06-14 | 468 | 469 | 455 | 455 | 664,000 | 11,375 |
| 1985-06-13 | 465 | 470 | 460 | 470 | 600,000 | 11,750 |
| 1985-06-12 | 445 | 460 | 445 | 460 | 388,000 | 11,500 |
| 1985-06-11 | 464 | 464 | 445 | 450 | 361,000 | 11,250 |
| 1985-06-10 | 470 | 470 | 465 | 469 | 432,000 | 11,725 |
| 1985-06-07 | 475 | 479 | 465 | 478 | 2,229,000 | 11,950 |
| 1985-06-06 | 455 | 470 | 455 | 467 | 1,440,000 | 11,675 |
| 1985-06-05 | 440 | 450 | 439 | 446 | 686,000 | 11,150 |
| 1985-06-04 | 437 | 443 | 437 | 437 | 227,000 | 10,925 |
| 1985-06-03 | 440 | 453 | 440 | 442 | 429,000 | 11,050 |
| 1985-06-01 | 450 | 450 | 445 | 445 | 678,000 | 11,125 |
| 1985-05-31 | 434 | 450 | 433 | 450 | 1,271,000 | 11,250 |
| 1985-05-30 | 425 | 434 | 422 | 433 | 800,000 | 10,825 |
| 1985-05-29 | 420 | 425 | 419 | 420 | 93,000 | 10,500 |
| 1985-05-28 | 420 | 420 | 416 | 418 | 50,000 | 10,450 |
| 1985-05-27 | 424 | 427 | 421 | 425 | 268,000 | 10,625 |
| 1985-05-25 | 425 | 425 | 415 | 424 | 145,000 | 10,600 |
| 1985-05-24 | 420 | 424 | 417 | 420 | 208,000 | 10,500 |
| 1985-05-23 | 425 | 428 | 419 | 427 | 982,000 | 10,675 |
| 1985-05-22 | 430 | 430 | 420 | 429 | 1,639,000 | 10,725 |
| 1985-05-21 | 418 | 430 | 417 | 425 | 3,326,000 | 10,625 |
| 1985-05-20 | 420 | 420 | 413 | 418 | 830,000 | 10,450 |
| 1985-05-18 | 410 | 412 | 406 | 412 | 310,000 | 10,300 |
| 1985-05-17 | 400 | 405 | 396 | 402 | 601,000 | 10,050 |
| 1985-05-16 | 395 | 395 | 390 | 395 | 276,000 | 9,875 |
| 1985-05-15 | 395 | 400 | 382 | 382 | 702,000 | 9,550 |
| 1985-05-14 | 390 | 400 | 389 | 400 | 3,840,000 | 10,000 |
| 1985-05-13 | 390 | 399 | 389 | 395 | 3,173,000 | 9,875 |
| 1985-05-10 | 395 | 395 | 390 | 390 | 68,000 | 9,750 |
| 1985-05-09 | 396 | 399 | 390 | 390 | 610,000 | 9,750 |
| 1985-05-08 | 399 | 400 | 393 | 397 | 401,000 | 9,925 |
| 1985-05-07 | 398 | 400 | 395 | 400 | 451,000 | 10,000 |
| 1985-05-04 | 395 | 398 | 394 | 398 | 111,000 | 9,950 |
| 1985-05-02 | 394 | 394 | 390 | 391 | 115,000 | 9,775 |
| 1985-05-01 | 391 | 394 | 390 | 392 | 89,000 | 9,800 |
| 1985-04-30 | 395 | 395 | 390 | 390 | 58,000 | 9,750 |
| 1985-04-27 | 393 | 393 | 390 | 390 | 40,000 | 9,750 |
| 1985-04-26 | 388 | 393 | 387 | 393 | 340,000 | 9,825 |
| 1985-04-25 | 385 | 388 | 382 | 387 | 200,000 | 9,675 |
| 1985-04-24 | 385 | 389 | 382 | 383 | 103,000 | 9,575 |
| 1985-04-23 | 385 | 389 | 383 | 383 | 234,000 | 9,575 |
| 1985-04-22 | 385 | 386 | 381 | 381 | 64,000 | 9,525 |
| 1985-04-20 | 383 | 385 | 382 | 385 | 52,000 | 9,625 |
| 1985-04-19 | 383 | 385 | 381 | 382 | 101,000 | 9,550 |
| 1985-04-18 | 383 | 383 | 379 | 380 | 71,000 | 9,500 |
| 1985-04-17 | 379 | 385 | 379 | 379 | 265,000 | 9,475 |
| 1985-04-16 | 380 | 382 | 379 | 379 | 89,000 | 9,475 |
| 1985-04-15 | 379 | 384 | 378 | 380 | 73,000 | 9,500 |
| 1985-04-12 | 375 | 380 | 375 | 378 | 23,000 | 9,450 |
| 1985-04-11 | 376 | 384 | 375 | 378 | 57,000 | 9,450 |
| 1985-04-10 | 379 | 385 | 379 | 385 | 385,000 | 9,625 |
| 1985-04-09 | 374 | 385 | 374 | 374 | 247,000 | 9,350 |
| 1985-04-08 | 367 | 375 | 366 | 375 | 282,000 | 9,375 |
| 1985-04-06 | 370 | 370 | 365 | 366 | 29,000 | 9,150 |
| 1985-04-05 | 378 | 378 | 370 | 370 | 31,000 | 9,250 |
| 1985-04-04 | 379 | 379 | 372 | 378 | 204,000 | 9,450 |
| 1985-04-03 | 380 | 380 | 378 | 379 | 254,000 | 9,475 |
| 1985-04-02 | 380 | 380 | 375 | 380 | 144,000 | 9,500 |
| 1985-04-01 | 384 | 384 | 370 | 380 | 101,000 | 9,500 |
| 1985-03-30 | 380 | 383 | 380 | 383 | 193,000 | 9,575 |
| 1985-03-29 | 375 | 380 | 375 | 380 | 203,000 | 9,500 |
| 1985-03-28 | 369 | 379 | 369 | 378 | 317,000 | 9,450 |
| 1985-03-27 | 369 | 375 | 362 | 373 | 148,000 | 9,325 |
| 1985-03-26 | 369 | 370 | 369 | 370 | 76,000 | 9,250 |
| 1985-03-25 | 370 | 370 | 369 | 369 | 85,000 | 9,225 |
| 1985-03-23 | 362 | 362 | 360 | 361 | 13,000 | 9,025 |
| 1985-03-22 | 366 | 370 | 366 | 367 | 48,000 | 9,175 |
| 1985-03-20 | 367 | 369 | 367 | 367 | 42,000 | 9,175 |
| 1985-03-19 | 368 | 368 | 360 | 367 | 59,000 | 9,175 |
| 1985-03-18 | 369 | 370 | 368 | 370 | 36,000 | 9,250 |
| 1985-03-16 | 368 | 369 | 368 | 369 | 40,000 | 9,225 |
| 1985-03-15 | 369 | 369 | 369 | 369 | 51,000 | 9,225 |
| 1985-03-14 | 376 | 377 | 369 | 369 | 89,000 | 9,225 |
| 1985-03-13 | 361 | 378 | 361 | 378 | 145,000 | 9,450 |
| 1985-03-12 | 369 | 370 | 361 | 361 | 133,000 | 9,025 |
| 1985-03-11 | 377 | 377 | 369 | 369 | 161,000 | 9,225 |
| 1985-03-08 | 369 | 379 | 369 | 374 | 261,000 | 9,350 |
| 1985-03-07 | 370 | 380 | 369 | 374 | 1,035,000 | 9,350 |
| 1985-03-06 | 366 | 368 | 361 | 365 | 166,000 | 9,125 |
| 1985-03-05 | 361 | 361 | 359 | 361 | 61,000 | 9,025 |
| 1985-03-04 | 356 | 367 | 356 | 361 | 123,000 | 9,025 |
| 1985-03-02 | 368 | 368 | 356 | 356 | 34,000 | 8,900 |
| 1985-03-01 | 351 | 370 | 351 | 368 | 1,704,000 | 9,200 |
| 1985-02-28 | 360 | 364 | 352 | 352 | 114,000 | 8,800 |
| 1985-02-27 | 354 | 357 | 352 | 352 | 166,000 | 8,800 |
| 1985-02-26 | 358 | 360 | 355 | 360 | 54,000 | 9,000 |
| 1985-02-25 | 360 | 360 | 355 | 360 | 43,000 | 9,000 |
| 1985-02-23 | 355 | 360 | 355 | 360 | 50,000 | 9,000 |
| 1985-02-22 | 352 | 360 | 350 | 358 | 165,000 | 8,950 |
| 1985-02-21 | 352 | 358 | 352 | 355 | 52,000 | 8,875 |
| 1985-02-20 | 353 | 360 | 351 | 355 | 866,000 | 8,875 |
| 1985-02-19 | 360 | 360 | 355 | 355 | 19,000 | 8,875 |
| 1985-02-18 | 360 | 362 | 355 | 358 | 375,000 | 8,950 |
| 1985-02-16 | 357 | 360 | 355 | 360 | 63,000 | 9,000 |
| 1985-02-15 | 361 | 362 | 360 | 360 | 305,000 | 9,000 |
| 1985-02-14 | 360 | 360 | 356 | 360 | 991,000 | 9,000 |
| 1985-02-13 | 360 | 365 | 360 | 360 | 59,000 | 9,000 |
| 1985-02-12 | 360 | 365 | 360 | 365 | 68,000 | 9,125 |
| 1985-02-08 | 360 | 369 | 360 | 360 | 97,000 | 9,000 |
| 1985-02-07 | 352 | 361 | 352 | 360 | 337,000 | 9,000 |
| 1985-02-06 | 360 | 360 | 355 | 357 | 255,000 | 8,925 |
| 1985-02-05 | 360 | 363 | 357 | 360 | 152,000 | 9,000 |
| 1985-02-04 | 370 | 370 | 361 | 365 | 39,000 | 9,125 |
| 1985-02-02 | 361 | 370 | 361 | 370 | 94,000 | 9,250 |
| 1985-02-01 | 365 | 369 | 365 | 365 | 38,000 | 9,125 |
| 1985-01-31 | 370 | 370 | 361 | 370 | 114,000 | 9,250 |
| 1985-01-30 | 357 | 375 | 357 | 375 | 149,000 | 9,375 |
| 1985-01-29 | 361 | 361 | 360 | 360 | 85,000 | 9,000 |
| 1985-01-28 | 361 | 362 | 356 | 356 | 46,000 | 8,900 |
| 1985-01-26 | 363 | 363 | 358 | 362 | 55,000 | 9,050 |
| 1985-01-25 | 367 | 367 | 356 | 356 | 443,000 | 8,900 |
| 1985-01-24 | 360 | 365 | 360 | 362 | 98,000 | 9,050 |
| 1985-01-23 | 360 | 367 | 360 | 364 | 77,000 | 9,100 |
| 1985-01-22 | 360 | 370 | 360 | 365 | 88,000 | 9,125 |
| 1985-01-21 | 364 | 364 | 361 | 363 | 14,000 | 9,075 |
| 1985-01-19 | 363 | 363 | 360 | 360 | 48,000 | 9,000 |
| 1985-01-18 | 360 | 365 | 360 | 365 | 90,000 | 9,125 |
| 1985-01-17 | 360 | 363 | 359 | 360 | 501,000 | 9,000 |
| 1985-01-16 | 360 | 365 | 360 | 365 | 52,000 | 9,125 |
| 1985-01-14 | 355 | 369 | 355 | 367 | 191,000 | 9,175 |
| 1985-01-11 | 367 | 367 | 365 | 365 | 54,000 | 9,125 |
| 1985-01-10 | 370 | 370 | 365 | 365 | 226,000 | 9,125 |
| 1985-01-09 | 368 | 368 | 365 | 368 | 78,000 | 9,200 |
| 1985-01-08 | 365 | 371 | 363 | 368 | 77,000 | 9,200 |
| 1985-01-07 | 370 | 370 | 365 | 365 | 62,000 | 9,125 |
| 1985-01-05 | 370 | 371 | 367 | 367 | 41,000 | 9,175 |
| 1985-01-04 | 370 | 375 | 370 | 370 | 65,000 | 9,250 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
