1813 (株)不動テトラ 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 | 439 | 439 | 437 | 439 | 46,000 | 21,950 |
| 1985-12-27 | 440 | 440 | 435 | 439 | 42,000 | 21,950 |
| 1985-12-26 | 445 | 445 | 437 | 439 | 98,000 | 21,950 |
| 1985-12-25 | 450 | 450 | 437 | 445 | 72,000 | 22,250 |
| 1985-12-24 | 455 | 457 | 448 | 455 | 46,000 | 22,750 |
| 1985-12-23 | 443 | 459 | 442 | 459 | 74,000 | 22,950 |
| 1985-12-21 | 442 | 446 | 442 | 442 | 16,000 | 22,100 |
| 1985-12-20 | 446 | 450 | 441 | 441 | 42,000 | 22,050 |
| 1985-12-19 | 441 | 450 | 436 | 441 | 63,000 | 22,050 |
| 1985-12-18 | 450 | 460 | 441 | 441 | 64,000 | 22,050 |
| 1985-12-17 | 440 | 456 | 430 | 454 | 184,000 | 22,700 |
| 1985-12-16 | 440 | 450 | 438 | 445 | 119,000 | 22,250 |
| 1985-12-13 | 450 | 450 | 434 | 440 | 184,000 | 22,000 |
| 1985-12-12 | 460 | 465 | 450 | 450 | 36,000 | 22,500 |
| 1985-12-11 | 455 | 465 | 455 | 460 | 106,000 | 23,000 |
| 1985-12-10 | 455 | 455 | 442 | 450 | 56,000 | 22,500 |
| 1985-12-09 | 455 | 455 | 450 | 455 | 14,000 | 22,750 |
| 1985-12-07 | 460 | 460 | 460 | 460 | 8,000 | 23,000 |
| 1985-12-06 | 463 | 463 | 440 | 442 | 23,000 | 22,100 |
| 1985-12-05 | 450 | 464 | 450 | 464 | 32,000 | 23,200 |
| 1985-12-04 | 443 | 450 | 440 | 450 | 52,000 | 22,500 |
| 1985-12-03 | 444 | 452 | 444 | 450 | 37,000 | 22,500 |
| 1985-12-02 | 453 | 460 | 447 | 455 | 20,000 | 22,750 |
| 1985-11-30 | 451 | 451 | 451 | 451 | 3,000 | 22,550 |
| 1985-11-29 | 452 | 452 | 444 | 446 | 24,000 | 22,300 |
| 1985-11-28 | 447 | 463 | 447 | 463 | 46,000 | 23,150 |
| 1985-11-27 | 473 | 473 | 443 | 445 | 162,000 | 22,250 |
| 1985-11-26 | 493 | 493 | 477 | 478 | 162,000 | 23,900 |
| 1985-11-25 | 470 | 478 | 466 | 478 | 117,000 | 23,900 |
| 1985-11-22 | 434 | 453 | 434 | 445 | 40,000 | 22,250 |
| 1985-11-21 | 420 | 434 | 415 | 434 | 60,000 | 21,700 |
| 1985-11-20 | 428 | 432 | 425 | 425 | 67,000 | 21,250 |
| 1985-11-19 | 436 | 436 | 431 | 431 | 74,000 | 21,550 |
| 1985-11-18 | 437 | 440 | 434 | 434 | 34,000 | 21,700 |
| 1985-11-16 | 437 | 437 | 435 | 435 | 18,000 | 21,750 |
| 1985-11-15 | 435 | 440 | 432 | 432 | 51,000 | 21,600 |
| 1985-11-14 | 439 | 439 | 431 | 439 | 41,000 | 21,950 |
| 1985-11-13 | 435 | 435 | 428 | 431 | 159,000 | 21,550 |
| 1985-11-12 | 439 | 439 | 429 | 431 | 50,000 | 21,550 |
| 1985-11-11 | 440 | 440 | 433 | 433 | 45,000 | 21,650 |
| 1985-11-08 | 435 | 440 | 430 | 437 | 56,000 | 21,850 |
| 1985-11-07 | 446 | 446 | 440 | 440 | 64,000 | 22,000 |
| 1985-11-06 | 459 | 459 | 440 | 440 | 66,000 | 22,000 |
| 1985-11-05 | 450 | 459 | 450 | 459 | 26,000 | 22,950 |
| 1985-11-02 | 470 | 470 | 453 | 453 | 40,000 | 22,650 |
| 1985-11-01 | 468 | 473 | 468 | 473 | 22,000 | 23,650 |
| 1985-10-31 | 437 | 453 | 436 | 453 | 31,000 | 22,650 |
| 1985-10-30 | 432 | 440 | 432 | 436 | 19,000 | 21,800 |
| 1985-10-29 | 445 | 445 | 428 | 432 | 127,000 | 21,600 |
| 1985-10-28 | 449 | 450 | 448 | 450 | 25,000 | 22,500 |
| 1985-10-26 | 436 | 438 | 436 | 437 | 20,000 | 21,850 |
| 1985-10-25 | 462 | 462 | 440 | 441 | 70,000 | 22,050 |
| 1985-10-24 | 470 | 470 | 452 | 452 | 31,000 | 22,600 |
| 1985-10-23 | 466 | 475 | 466 | 475 | 26,000 | 23,750 |
| 1985-10-22 | 464 | 480 | 460 | 465 | 37,000 | 23,250 |
| 1985-10-21 | 461 | 465 | 461 | 465 | 22,000 | 23,250 |
| 1985-10-19 | 445 | 448 | 445 | 445 | 45,000 | 22,250 |
| 1985-10-18 | 475 | 480 | 453 | 454 | 61,000 | 22,700 |
| 1985-10-17 | 466 | 475 | 465 | 472 | 63,000 | 23,600 |
| 1985-10-16 | 495 | 495 | 480 | 481 | 104,000 | 24,050 |
| 1985-10-15 | 510 | 510 | 490 | 495 | 63,000 | 24,750 |
| 1985-10-14 | 510 | 510 | 495 | 495 | 38,000 | 24,750 |
| 1985-10-11 | 498 | 505 | 498 | 505 | 28,000 | 25,250 |
| 1985-10-09 | 498 | 522 | 498 | 501 | 59,000 | 25,050 |
| 1985-10-08 | 525 | 525 | 495 | 506 | 62,000 | 25,300 |
| 1985-10-07 | 521 | 525 | 521 | 525 | 12,000 | 26,250 |
| 1985-10-05 | 501 | 505 | 501 | 501 | 19,000 | 25,050 |
| 1985-10-04 | 502 | 510 | 500 | 500 | 56,000 | 25,000 |
| 1985-10-03 | 529 | 529 | 500 | 500 | 64,000 | 25,000 |
| 1985-10-02 | 535 | 536 | 525 | 525 | 39,000 | 26,250 |
| 1985-10-01 | 538 | 550 | 535 | 536 | 109,000 | 26,800 |
| 1985-09-30 | 528 | 548 | 525 | 548 | 92,000 | 27,400 |
| 1985-09-28 | 531 | 535 | 525 | 525 | 23,000 | 26,250 |
| 1985-09-27 | 548 | 548 | 529 | 531 | 143,000 | 26,550 |
| 1985-09-26 | 540 | 545 | 531 | 531 | 199,000 | 26,550 |
| 1985-09-25 | 549 | 554 | 541 | 550 | 131,000 | 27,500 |
| 1985-09-24 | 550 | 554 | 535 | 550 | 195,000 | 27,500 |
| 1985-09-21 | 500 | 531 | 500 | 531 | 147,000 | 26,550 |
| 1985-09-20 | 510 | 515 | 486 | 490 | 234,000 | 24,500 |
| 1985-09-19 | 505 | 519 | 490 | 511 | 127,000 | 25,550 |
| 1985-09-18 | 515 | 529 | 510 | 515 | 70,000 | 25,750 |
| 1985-09-17 | 525 | 538 | 520 | 520 | 47,000 | 26,000 |
| 1985-09-13 | 540 | 540 | 522 | 538 | 41,000 | 26,900 |
| 1985-09-12 | 555 | 555 | 528 | 540 | 38,000 | 27,000 |
| 1985-09-11 | 553 | 560 | 550 | 555 | 143,000 | 27,750 |
| 1985-09-10 | 555 | 565 | 542 | 555 | 206,000 | 27,750 |
| 1985-09-09 | 540 | 560 | 540 | 558 | 133,000 | 27,900 |
| 1985-09-07 | 551 | 552 | 535 | 540 | 86,000 | 27,000 |
| 1985-09-06 | 550 | 560 | 540 | 555 | 92,000 | 27,750 |
| 1985-09-05 | 559 | 563 | 546 | 550 | 164,000 | 27,500 |
| 1985-09-04 | 511 | 545 | 506 | 545 | 149,000 | 27,250 |
| 1985-09-03 | 540 | 555 | 510 | 510 | 157,000 | 25,500 |
| 1985-09-02 | 530 | 545 | 525 | 540 | 217,000 | 27,000 |
| 1985-08-31 | 541 | 541 | 522 | 530 | 133,000 | 26,500 |
| 1985-08-30 | 551 | 560 | 530 | 545 | 239,000 | 27,250 |
| 1985-08-29 | 540 | 550 | 500 | 544 | 312,000 | 27,200 |
| 1985-08-28 | 575 | 575 | 530 | 540 | 342,000 | 27,000 |
| 1985-08-27 | 617 | 617 | 595 | 599 | 371,000 | 29,950 |
| 1985-08-26 | 575 | 625 | 575 | 617 | 378,000 | 30,850 |
| 1985-08-24 | 590 | 592 | 565 | 583 | 795,000 | 29,150 |
| 1985-08-23 | 590 | 590 | 590 | 590 | 209,000 | 29,500 |
| 1985-08-21 | 742 | 770 | 742 | 750 | 357,000 | 37,500 |
| 1985-08-20 | 750 | 770 | 730 | 752 | 189,000 | 37,600 |
| 1985-08-19 | 780 | 780 | 758 | 760 | 262,000 | 38,000 |
| 1985-08-17 | 800 | 800 | 780 | 788 | 608,000 | 39,400 |
| 1985-08-16 | 799 | 814 | 777 | 809 | 478,000 | 40,450 |
| 1985-08-15 | 840 | 840 | 788 | 789 | 1,804,000 | 39,450 |
| 1985-08-14 | 786 | 834 | 786 | 825 | 2,198,000 | 41,250 |
| 1985-08-13 | 800 | 810 | 781 | 785 | 926,000 | 39,250 |
| 1985-08-12 | 801 | 821 | 797 | 808 | 741,000 | 40,400 |
| 1985-08-09 | 824 | 824 | 796 | 810 | 1,519,000 | 40,500 |
| 1985-08-08 | 800 | 827 | 789 | 824 | 4,732,000 | 41,200 |
| 1985-08-07 | 700 | 785 | 695 | 766 | 1,796,000 | 38,300 |
| 1985-08-06 | 681 | 711 | 679 | 700 | 878,000 | 35,000 |
| 1985-08-05 | 680 | 685 | 658 | 680 | 421,000 | 34,000 |
| 1985-08-03 | 665 | 705 | 665 | 680 | 350,000 | 34,000 |
| 1985-08-02 | 725 | 725 | 675 | 680 | 866,000 | 34,000 |
| 1985-08-01 | 730 | 736 | 689 | 705 | 2,233,000 | 35,250 |
| 1985-07-31 | 780 | 780 | 755 | 759 | 1,539,000 | 37,950 |
| 1985-07-30 | 730 | 810 | 729 | 770 | 5,467,000 | 38,500 |
| 1985-07-29 | 690 | 740 | 679 | 740 | 4,530,000 | 37,000 |
| 1985-07-27 | 624 | 647 | 620 | 640 | 1,132,000 | 32,000 |
| 1985-07-26 | 560 | 618 | 545 | 580 | 2,746,000 | 29,000 |
| 1985-07-25 | 510 | 565 | 510 | 564 | 3,199,000 | 28,200 |
| 1985-07-24 | 450 | 485 | 450 | 485 | 317,000 | 24,250 |
| 1985-07-23 | 455 | 469 | 450 | 450 | 131,000 | 22,500 |
| 1985-07-22 | 474 | 474 | 460 | 460 | 97,000 | 23,000 |
| 1985-07-20 | 474 | 475 | 464 | 472 | 292,000 | 23,600 |
| 1985-07-19 | 466 | 478 | 460 | 466 | 493,000 | 23,300 |
| 1985-07-18 | 473 | 476 | 451 | 451 | 136,000 | 22,550 |
| 1985-07-17 | 485 | 485 | 470 | 470 | 248,000 | 23,500 |
| 1985-07-16 | 470 | 488 | 469 | 480 | 490,000 | 24,000 |
| 1985-07-15 | 498 | 500 | 471 | 490 | 1,458,000 | 24,500 |
| 1985-07-12 | 462 | 491 | 462 | 478 | 1,228,000 | 23,900 |
| 1985-07-11 | 460 | 470 | 456 | 467 | 911,000 | 23,350 |
| 1985-07-10 | 455 | 458 | 442 | 455 | 708,000 | 22,750 |
| 1985-07-09 | 458 | 459 | 440 | 441 | 689,000 | 22,050 |
| 1985-07-08 | 439 | 445 | 435 | 438 | 263,000 | 21,900 |
| 1985-07-06 | 440 | 440 | 431 | 434 | 230,000 | 21,700 |
| 1985-07-05 | 455 | 456 | 440 | 440 | 1,235,000 | 22,000 |
| 1985-07-04 | 418 | 445 | 418 | 445 | 1,342,000 | 22,250 |
| 1985-07-03 | 393 | 409 | 393 | 408 | 221,000 | 20,400 |
| 1985-07-02 | 380 | 390 | 375 | 388 | 53,000 | 19,400 |
| 1985-07-01 | 366 | 375 | 365 | 375 | 23,000 | 18,750 |
| 1985-06-29 | 365 | 365 | 363 | 365 | 24,000 | 18,250 |
| 1985-06-28 | 365 | 365 | 363 | 365 | 71,000 | 18,250 |
| 1985-06-27 | 365 | 365 | 363 | 363 | 61,000 | 18,150 |
| 1985-06-26 | 377 | 380 | 355 | 355 | 105,000 | 17,750 |
| 1985-06-25 | 380 | 380 | 373 | 377 | 51,000 | 18,850 |
| 1985-06-24 | 369 | 380 | 368 | 377 | 29,000 | 18,850 |
| 1985-06-22 | 377 | 379 | 365 | 365 | 22,000 | 18,250 |
| 1985-06-21 | 380 | 380 | 377 | 377 | 47,000 | 18,850 |
| 1985-06-20 | 385 | 385 | 380 | 380 | 22,000 | 19,000 |
| 1985-06-19 | 385 | 385 | 374 | 380 | 106,000 | 19,000 |
| 1985-06-18 | 389 | 400 | 388 | 400 | 42,000 | 20,000 |
| 1985-06-17 | 391 | 395 | 380 | 386 | 89,000 | 19,300 |
| 1985-06-15 | 390 | 393 | 383 | 390 | 30,000 | 19,500 |
| 1985-06-14 | 394 | 396 | 390 | 395 | 63,000 | 19,750 |
| 1985-06-13 | 401 | 405 | 393 | 393 | 94,000 | 19,650 |
| 1985-06-12 | 400 | 410 | 400 | 410 | 193,000 | 20,500 |
| 1985-06-11 | 401 | 405 | 400 | 405 | 100,000 | 20,250 |
| 1985-06-10 | 420 | 420 | 415 | 416 | 144,000 | 20,800 |
| 1985-06-07 | 420 | 424 | 415 | 418 | 161,000 | 20,900 |
| 1985-06-06 | 420 | 420 | 411 | 411 | 133,000 | 20,550 |
| 1985-06-05 | 425 | 430 | 410 | 410 | 221,000 | 20,500 |
| 1985-06-04 | 423 | 430 | 421 | 421 | 208,000 | 21,050 |
| 1985-06-03 | 430 | 431 | 415 | 420 | 630,000 | 21,000 |
| 1985-06-01 | 416 | 420 | 410 | 417 | 189,000 | 20,850 |
| 1985-05-31 | 414 | 419 | 406 | 406 | 168,000 | 20,300 |
| 1985-05-30 | 419 | 420 | 411 | 412 | 562,000 | 20,600 |
| 1985-05-29 | 412 | 429 | 411 | 414 | 1,345,000 | 20,700 |
| 1985-05-28 | 402 | 406 | 397 | 397 | 162,000 | 19,850 |
| 1985-05-27 | 400 | 405 | 396 | 403 | 100,000 | 20,150 |
| 1985-05-25 | 394 | 403 | 394 | 398 | 110,000 | 19,900 |
| 1985-05-24 | 413 | 413 | 398 | 399 | 342,000 | 19,950 |
| 1985-05-23 | 415 | 415 | 403 | 409 | 213,000 | 20,450 |
| 1985-05-22 | 408 | 423 | 402 | 415 | 1,121,000 | 20,750 |
| 1985-05-21 | 395 | 408 | 392 | 404 | 1,221,000 | 20,200 |
| 1985-05-20 | 399 | 407 | 390 | 390 | 972,000 | 19,500 |
| 1985-05-18 | 385 | 408 | 384 | 408 | 1,160,000 | 20,400 |
| 1985-05-17 | 389 | 395 | 385 | 387 | 2,265,000 | 19,350 |
| 1985-05-16 | 367 | 379 | 360 | 379 | 957,000 | 18,950 |
| 1985-05-15 | 347 | 366 | 346 | 360 | 674,000 | 18,000 |
| 1985-05-14 | 337 | 342 | 335 | 342 | 198,000 | 17,100 |
| 1985-05-13 | 340 | 345 | 335 | 340 | 134,000 | 17,000 |
| 1985-05-10 | 336 | 340 | 330 | 340 | 88,000 | 17,000 |
| 1985-05-09 | 345 | 348 | 341 | 341 | 173,000 | 17,050 |
| 1985-05-08 | 352 | 355 | 340 | 345 | 316,000 | 17,250 |
| 1985-05-07 | 359 | 359 | 350 | 351 | 325,000 | 17,550 |
| 1985-05-04 | 367 | 367 | 359 | 361 | 174,000 | 18,050 |
| 1985-05-02 | 342 | 369 | 342 | 365 | 1,465,000 | 18,250 |
| 1985-05-01 | 330 | 344 | 330 | 342 | 305,000 | 17,100 |
| 1985-04-30 | 335 | 336 | 330 | 334 | 194,000 | 16,700 |
| 1985-04-27 | 350 | 350 | 336 | 336 | 292,000 | 16,800 |
| 1985-04-26 | 355 | 358 | 349 | 355 | 860,000 | 17,750 |
| 1985-04-25 | 294 | 309 | 293 | 300 | 132,000 | 15,000 |
| 1985-04-24 | 297 | 299 | 292 | 293 | 30,000 | 14,650 |
| 1985-04-23 | 305 | 305 | 297 | 299 | 54,000 | 14,950 |
| 1985-04-22 | 303 | 306 | 300 | 300 | 119,000 | 15,000 |
| 1985-04-19 | 280 | 290 | 280 | 283 | 77,000 | 14,150 |
| 1985-04-18 | 281 | 281 | 281 | 281 | 7,000 | 14,050 |
| 1985-04-17 | 273 | 275 | 272 | 274 | 20,000 | 13,700 |
| 1985-04-16 | 280 | 280 | 275 | 275 | 21,000 | 13,750 |
| 1985-04-15 | 285 | 285 | 283 | 283 | 30,000 | 14,150 |
| 1985-04-12 | 290 | 291 | 290 | 290 | 14,000 | 14,500 |
| 1985-04-11 | 299 | 299 | 295 | 295 | 23,000 | 14,750 |
| 1985-04-10 | 304 | 305 | 295 | 300 | 68,000 | 15,000 |
| 1985-04-09 | 297 | 303 | 297 | 303 | 100,000 | 15,150 |
| 1985-04-08 | 293 | 299 | 293 | 295 | 23,000 | 14,750 |
| 1985-04-06 | 299 | 300 | 290 | 290 | 44,000 | 14,500 |
| 1985-04-05 | 293 | 300 | 285 | 285 | 37,000 | 14,250 |
| 1985-04-04 | 281 | 281 | 275 | 278 | 32,000 | 13,900 |
| 1985-04-03 | 277 | 280 | 276 | 280 | 29,000 | 14,000 |
| 1985-04-02 | 278 | 280 | 278 | 279 | 38,000 | 13,950 |
| 1985-04-01 | 270 | 275 | 270 | 275 | 28,000 | 13,750 |
| 1985-03-30 | 276 | 276 | 274 | 274 | 13,000 | 13,700 |
| 1985-03-29 | 274 | 275 | 273 | 275 | 8,000 | 13,750 |
| 1985-03-28 | 272 | 272 | 272 | 272 | 8,000 | 13,600 |
| 1985-03-27 | 271 | 272 | 271 | 271 | 25,000 | 13,550 |
| 1985-03-26 | 280 | 280 | 262 | 262 | 39,000 | 13,100 |
| 1985-03-25 | 284 | 284 | 261 | 280 | 63,000 | 14,000 |
| 1985-03-23 | 275 | 285 | 275 | 285 | 26,000 | 14,250 |
| 1985-03-22 | 270 | 270 | 270 | 270 | 11,000 | 13,500 |
| 1985-03-20 | 272 | 272 | 261 | 261 | 30,000 | 13,050 |
| 1985-03-19 | 273 | 273 | 270 | 272 | 67,000 | 13,600 |
| 1985-03-18 | 276 | 276 | 272 | 272 | 26,000 | 13,600 |
| 1985-03-16 | 275 | 276 | 275 | 275 | 30,000 | 13,750 |
| 1985-03-15 | 275 | 280 | 270 | 280 | 52,000 | 14,000 |
| 1985-03-14 | 275 | 275 | 275 | 275 | 19,000 | 13,750 |
| 1985-03-13 | 276 | 276 | 275 | 275 | 50,000 | 13,750 |
| 1985-03-12 | 276 | 279 | 275 | 276 | 20,000 | 13,800 |
| 1985-03-11 | 278 | 280 | 275 | 275 | 29,000 | 13,750 |
| 1985-03-08 | 277 | 277 | 275 | 275 | 60,000 | 13,750 |
| 1985-03-07 | 279 | 280 | 276 | 278 | 67,000 | 13,900 |
| 1985-03-06 | 274 | 278 | 273 | 275 | 72,000 | 13,750 |
| 1985-03-05 | 275 | 275 | 273 | 273 | 34,000 | 13,650 |
| 1985-03-04 | 271 | 276 | 271 | 275 | 25,000 | 13,750 |
| 1985-03-02 | 276 | 276 | 272 | 272 | 19,000 | 13,600 |
| 1985-03-01 | 276 | 276 | 271 | 271 | 24,000 | 13,550 |
| 1985-02-28 | 272 | 276 | 271 | 276 | 19,000 | 13,800 |
| 1985-02-27 | 276 | 276 | 272 | 272 | 19,000 | 13,600 |
| 1985-02-26 | 280 | 280 | 275 | 276 | 18,000 | 13,800 |
| 1985-02-25 | 274 | 280 | 270 | 276 | 15,000 | 13,800 |
| 1985-02-23 | 273 | 273 | 273 | 273 | 4,000 | 13,650 |
| 1985-02-22 | 280 | 281 | 275 | 275 | 47,000 | 13,750 |
| 1985-02-21 | 280 | 280 | 280 | 280 | 9,000 | 14,000 |
| 1985-02-20 | 282 | 282 | 277 | 277 | 19,000 | 13,850 |
| 1985-02-19 | 280 | 280 | 277 | 278 | 11,000 | 13,900 |
| 1985-02-18 | 275 | 275 | 275 | 275 | 16,000 | 13,750 |
| 1985-02-15 | 275 | 275 | 272 | 272 | 21,000 | 13,600 |
| 1985-02-14 | 275 | 278 | 270 | 270 | 51,000 | 13,500 |
| 1985-02-13 | 281 | 281 | 280 | 280 | 26,000 | 14,000 |
| 1985-02-12 | 281 | 281 | 280 | 280 | 15,000 | 14,000 |
| 1985-02-08 | 281 | 281 | 280 | 280 | 41,000 | 14,000 |
| 1985-02-07 | 280 | 281 | 280 | 281 | 12,000 | 14,050 |
| 1985-02-06 | 281 | 281 | 280 | 280 | 12,000 | 14,000 |
| 1985-02-05 | 280 | 282 | 280 | 282 | 34,000 | 14,100 |
| 1985-02-04 | 285 | 286 | 281 | 281 | 18,000 | 14,050 |
| 1985-02-02 | 280 | 281 | 280 | 280 | 25,000 | 14,000 |
| 1985-02-01 | 280 | 284 | 280 | 284 | 11,000 | 14,200 |
| 1985-01-31 | 280 | 284 | 280 | 284 | 17,000 | 14,200 |
| 1985-01-30 | 284 | 284 | 280 | 280 | 5,000 | 14,000 |
| 1985-01-29 | 275 | 280 | 275 | 280 | 11,000 | 14,000 |
| 1985-01-28 | 280 | 280 | 280 | 280 | 29,000 | 14,000 |
| 1985-01-26 | 285 | 290 | 283 | 285 | 19,000 | 14,250 |
| 1985-01-25 | 290 | 290 | 281 | 281 | 23,000 | 14,050 |
| 1985-01-24 | 290 | 294 | 288 | 288 | 36,000 | 14,400 |
| 1985-01-23 | 290 | 291 | 290 | 290 | 57,000 | 14,500 |
| 1985-01-22 | 297 | 300 | 295 | 295 | 27,000 | 14,750 |
| 1985-01-21 | 295 | 300 | 295 | 295 | 9,000 | 14,750 |
| 1985-01-19 | 296 | 298 | 295 | 295 | 7,000 | 14,750 |
| 1985-01-18 | 296 | 298 | 295 | 295 | 21,000 | 14,750 |
| 1985-01-17 | 300 | 300 | 295 | 295 | 24,000 | 14,750 |
| 1985-01-16 | 300 | 300 | 296 | 300 | 49,000 | 15,000 |
| 1985-01-14 | 296 | 296 | 296 | 296 | 18,000 | 14,800 |
| 1985-01-11 | 303 | 303 | 295 | 295 | 80,000 | 14,750 |
| 1985-01-10 | 304 | 304 | 301 | 301 | 16,000 | 15,050 |
| 1985-01-09 | 299 | 305 | 299 | 305 | 64,000 | 15,250 |
| 1985-01-08 | 295 | 297 | 295 | 295 | 19,000 | 14,750 |
| 1985-01-07 | 294 | 295 | 294 | 295 | 20,000 | 14,750 |
| 1985-01-04 | 300 | 300 | 299 | 299 | 21,000 | 14,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
