1815 鉄建建設(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 | 380 | 387 | 376 | 386 | 117,000 | 3,860 |
| 1985-12-27 | 390 | 393 | 385 | 388 | 332,000 | 3,880 |
| 1985-12-26 | 382 | 389 | 380 | 389 | 439,000 | 3,890 |
| 1985-12-25 | 378 | 378 | 374 | 377 | 123,000 | 3,770 |
| 1985-12-24 | 371 | 374 | 370 | 374 | 191,000 | 3,740 |
| 1985-12-23 | 362 | 372 | 362 | 367 | 781,000 | 3,670 |
| 1985-12-21 | 367 | 372 | 365 | 372 | 37,000 | 3,720 |
| 1985-12-20 | 372 | 374 | 361 | 362 | 184,000 | 3,620 |
| 1985-12-19 | 374 | 375 | 368 | 370 | 191,000 | 3,700 |
| 1985-12-18 | 373 | 380 | 373 | 374 | 238,000 | 3,740 |
| 1985-12-17 | 355 | 375 | 355 | 375 | 408,000 | 3,750 |
| 1985-12-16 | 355 | 360 | 353 | 356 | 406,000 | 3,560 |
| 1985-12-13 | 365 | 368 | 360 | 360 | 114,000 | 3,600 |
| 1985-12-12 | 375 | 380 | 370 | 370 | 186,000 | 3,700 |
| 1985-12-11 | 375 | 380 | 371 | 377 | 152,000 | 3,770 |
| 1985-12-10 | 356 | 364 | 353 | 360 | 216,000 | 3,600 |
| 1985-12-09 | 359 | 359 | 355 | 356 | 76,000 | 3,560 |
| 1985-12-07 | 355 | 360 | 352 | 359 | 83,000 | 3,590 |
| 1985-12-06 | 358 | 358 | 351 | 353 | 255,000 | 3,530 |
| 1985-12-05 | 368 | 377 | 366 | 366 | 130,000 | 3,660 |
| 1985-12-04 | 371 | 373 | 365 | 366 | 71,000 | 3,660 |
| 1985-12-03 | 376 | 377 | 373 | 373 | 80,000 | 3,730 |
| 1985-12-02 | 375 | 380 | 375 | 376 | 42,000 | 3,760 |
| 1985-11-30 | 372 | 380 | 371 | 375 | 50,000 | 3,750 |
| 1985-11-29 | 380 | 384 | 375 | 380 | 120,000 | 3,800 |
| 1985-11-28 | 379 | 386 | 379 | 380 | 156,000 | 3,800 |
| 1985-11-27 | 394 | 394 | 372 | 377 | 156,000 | 3,770 |
| 1985-11-26 | 399 | 404 | 386 | 392 | 391,000 | 3,920 |
| 1985-11-25 | 382 | 399 | 382 | 396 | 396,000 | 3,960 |
| 1985-11-22 | 374 | 383 | 374 | 377 | 307,000 | 3,770 |
| 1985-11-21 | 350 | 372 | 345 | 370 | 513,000 | 3,700 |
| 1985-11-20 | 350 | 356 | 350 | 350 | 118,000 | 3,500 |
| 1985-11-19 | 351 | 356 | 350 | 355 | 194,000 | 3,550 |
| 1985-11-18 | 366 | 367 | 350 | 356 | 247,000 | 3,560 |
| 1985-11-16 | 370 | 377 | 365 | 365 | 54,000 | 3,650 |
| 1985-11-15 | 360 | 374 | 360 | 371 | 93,000 | 3,710 |
| 1985-11-14 | 366 | 368 | 355 | 360 | 235,000 | 3,600 |
| 1985-11-13 | 361 | 368 | 360 | 362 | 81,000 | 3,620 |
| 1985-11-12 | 362 | 368 | 361 | 368 | 139,000 | 3,680 |
| 1985-11-11 | 378 | 378 | 360 | 360 | 107,000 | 3,600 |
| 1985-11-08 | 375 | 377 | 363 | 375 | 150,000 | 3,750 |
| 1985-11-07 | 380 | 385 | 377 | 377 | 97,000 | 3,770 |
| 1985-11-06 | 380 | 388 | 379 | 380 | 142,000 | 3,800 |
| 1985-11-05 | 390 | 390 | 376 | 377 | 111,000 | 3,770 |
| 1985-11-02 | 381 | 385 | 380 | 382 | 131,000 | 3,820 |
| 1985-11-01 | 390 | 403 | 390 | 390 | 310,000 | 3,900 |
| 1985-10-31 | 376 | 389 | 375 | 388 | 162,000 | 3,880 |
| 1985-10-30 | 389 | 394 | 369 | 371 | 239,000 | 3,710 |
| 1985-10-29 | 380 | 388 | 380 | 384 | 206,000 | 3,840 |
| 1985-10-28 | 390 | 395 | 381 | 381 | 239,000 | 3,810 |
| 1985-10-26 | 381 | 390 | 380 | 390 | 182,000 | 3,900 |
| 1985-10-25 | 391 | 391 | 381 | 385 | 400,000 | 3,850 |
| 1985-10-24 | 390 | 390 | 380 | 386 | 290,000 | 3,860 |
| 1985-10-23 | 398 | 398 | 394 | 394 | 267,000 | 3,940 |
| 1985-10-22 | 402 | 405 | 398 | 398 | 140,000 | 3,980 |
| 1985-10-21 | 409 | 410 | 402 | 405 | 152,000 | 4,050 |
| 1985-10-19 | 398 | 410 | 398 | 405 | 111,000 | 4,050 |
| 1985-10-18 | 397 | 403 | 397 | 400 | 189,000 | 4,000 |
| 1985-10-17 | 406 | 410 | 393 | 397 | 776,000 | 3,970 |
| 1985-10-16 | 436 | 436 | 402 | 410 | 465,000 | 4,100 |
| 1985-10-15 | 444 | 444 | 437 | 437 | 207,000 | 4,370 |
| 1985-10-14 | 437 | 450 | 436 | 437 | 167,000 | 4,370 |
| 1985-10-11 | 438 | 440 | 436 | 440 | 177,000 | 4,400 |
| 1985-10-09 | 440 | 441 | 435 | 436 | 353,000 | 4,360 |
| 1985-10-08 | 443 | 445 | 440 | 440 | 168,000 | 4,400 |
| 1985-10-07 | 444 | 450 | 443 | 443 | 49,000 | 4,430 |
| 1985-10-05 | 443 | 449 | 442 | 443 | 98,000 | 4,430 |
| 1985-10-04 | 445 | 450 | 441 | 441 | 100,000 | 4,410 |
| 1985-10-03 | 445 | 450 | 441 | 445 | 250,000 | 4,450 |
| 1985-10-02 | 455 | 465 | 441 | 441 | 249,000 | 4,410 |
| 1985-10-01 | 488 | 490 | 460 | 460 | 599,000 | 4,600 |
| 1985-09-30 | 485 | 486 | 475 | 478 | 519,000 | 4,780 |
| 1985-09-28 | 451 | 455 | 440 | 440 | 142,000 | 4,400 |
| 1985-09-27 | 461 | 465 | 451 | 455 | 283,000 | 4,550 |
| 1985-09-26 | 484 | 485 | 449 | 450 | 541,000 | 4,500 |
| 1985-09-25 | 470 | 485 | 468 | 476 | 374,000 | 4,760 |
| 1985-09-24 | 460 | 470 | 460 | 467 | 156,000 | 4,670 |
| 1985-09-21 | 455 | 458 | 446 | 455 | 180,000 | 4,550 |
| 1985-09-20 | 460 | 465 | 455 | 460 | 287,000 | 4,600 |
| 1985-09-19 | 446 | 459 | 441 | 452 | 334,000 | 4,520 |
| 1985-09-18 | 446 | 449 | 435 | 436 | 253,000 | 4,360 |
| 1985-09-17 | 445 | 450 | 444 | 447 | 193,000 | 4,470 |
| 1985-09-13 | 433 | 440 | 431 | 440 | 287,000 | 4,400 |
| 1985-09-12 | 441 | 441 | 435 | 438 | 144,000 | 4,380 |
| 1985-09-11 | 455 | 459 | 441 | 441 | 293,000 | 4,410 |
| 1985-09-10 | 426 | 449 | 426 | 440 | 312,000 | 4,400 |
| 1985-09-09 | 435 | 440 | 426 | 426 | 216,000 | 4,260 |
| 1985-09-07 | 440 | 440 | 430 | 435 | 273,000 | 4,350 |
| 1985-09-06 | 458 | 458 | 445 | 445 | 180,000 | 4,450 |
| 1985-09-05 | 448 | 455 | 448 | 454 | 378,000 | 4,540 |
| 1985-09-04 | 440 | 445 | 437 | 445 | 688,000 | 4,450 |
| 1985-09-03 | 459 | 460 | 443 | 454 | 405,000 | 4,540 |
| 1985-09-02 | 453 | 462 | 453 | 455 | 154,000 | 4,550 |
| 1985-08-31 | 450 | 460 | 450 | 452 | 267,000 | 4,520 |
| 1985-08-30 | 456 | 460 | 451 | 451 | 347,000 | 4,510 |
| 1985-08-29 | 462 | 465 | 460 | 460 | 382,000 | 4,600 |
| 1985-08-28 | 472 | 472 | 461 | 467 | 722,000 | 4,670 |
| 1985-08-27 | 482 | 487 | 471 | 472 | 352,000 | 4,720 |
| 1985-08-26 | 471 | 490 | 470 | 480 | 377,000 | 4,800 |
| 1985-08-24 | 475 | 483 | 471 | 471 | 289,000 | 4,710 |
| 1985-08-23 | 475 | 483 | 471 | 471 | 539,000 | 4,710 |
| 1985-08-22 | 500 | 506 | 486 | 490 | 527,000 | 4,900 |
| 1985-08-21 | 510 | 510 | 496 | 496 | 823,000 | 4,960 |
| 1985-08-20 | 485 | 524 | 485 | 495 | 1,043,000 | 4,950 |
| 1985-08-19 | 502 | 508 | 485 | 486 | 519,000 | 4,860 |
| 1985-08-17 | 505 | 510 | 501 | 503 | 806,000 | 5,030 |
| 1985-08-16 | 517 | 518 | 499 | 502 | 1,042,000 | 5,020 |
| 1985-08-15 | 540 | 545 | 515 | 517 | 2,673,000 | 5,170 |
| 1985-08-14 | 500 | 535 | 497 | 535 | 3,039,000 | 5,350 |
| 1985-08-13 | 500 | 506 | 496 | 500 | 810,000 | 5,000 |
| 1985-08-12 | 497 | 510 | 496 | 506 | 1,828,000 | 5,060 |
| 1985-08-09 | 484 | 504 | 484 | 497 | 2,144,000 | 4,970 |
| 1985-08-08 | 484 | 489 | 475 | 479 | 1,225,000 | 4,790 |
| 1985-08-07 | 455 | 470 | 453 | 469 | 1,077,000 | 4,690 |
| 1985-08-06 | 475 | 475 | 455 | 460 | 1,045,000 | 4,600 |
| 1985-08-05 | 490 | 493 | 470 | 480 | 641,000 | 4,800 |
| 1985-08-03 | 475 | 490 | 466 | 484 | 663,000 | 4,840 |
| 1985-08-02 | 500 | 506 | 471 | 471 | 1,867,000 | 4,710 |
| 1985-08-01 | 480 | 494 | 471 | 488 | 2,898,000 | 4,880 |
| 1985-07-31 | 514 | 524 | 460 | 465 | 2,550,000 | 4,650 |
| 1985-07-30 | 510 | 544 | 500 | 514 | 6,006,000 | 5,140 |
| 1985-07-29 | 558 | 575 | 530 | 530 | 7,454,000 | 5,300 |
| 1985-07-27 | 555 | 580 | 553 | 556 | 6,613,000 | 5,560 |
| 1985-07-26 | 518 | 545 | 515 | 545 | 6,015,000 | 5,450 |
| 1985-07-25 | 536 | 536 | 518 | 518 | 3,169,000 | 5,180 |
| 1985-07-24 | 534 | 538 | 519 | 521 | 5,988,000 | 5,210 |
| 1985-07-23 | 510 | 535 | 505 | 534 | 9,330,000 | 5,340 |
| 1985-07-22 | 509 | 523 | 501 | 505 | 4,313,000 | 5,050 |
| 1985-07-20 | 520 | 524 | 505 | 515 | 7,339,000 | 5,150 |
| 1985-07-19 | 479 | 517 | 473 | 495 | 15,538,000 | 4,950 |
| 1985-07-18 | 458 | 483 | 450 | 470 | 4,142,000 | 4,700 |
| 1985-07-17 | 459 | 484 | 446 | 460 | 5,483,000 | 4,600 |
| 1985-07-16 | 486 | 487 | 446 | 459 | 8,227,000 | 4,590 |
| 1985-07-15 | 470 | 487 | 445 | 485 | 19,069,000 | 4,850 |
| 1985-07-12 | 435 | 435 | 435 | 435 | 10,263,000 | 4,350 |
| 1985-07-11 | 340 | 366 | 338 | 355 | 13,726,000 | 3,550 |
| 1985-07-10 | 339 | 345 | 330 | 334 | 7,612,000 | 3,340 |
| 1985-07-09 | 299 | 338 | 299 | 335 | 6,743,000 | 3,350 |
| 1985-07-08 | 296 | 300 | 295 | 295 | 2,039,000 | 2,950 |
| 1985-07-06 | 281 | 295 | 278 | 294 | 817,000 | 2,940 |
| 1985-07-05 | 280 | 282 | 276 | 281 | 476,000 | 2,810 |
| 1985-07-04 | 270 | 271 | 268 | 271 | 104,000 | 2,710 |
| 1985-07-03 | 266 | 270 | 265 | 265 | 99,000 | 2,650 |
| 1985-07-02 | 266 | 269 | 266 | 266 | 124,000 | 2,660 |
| 1985-07-01 | 261 | 271 | 261 | 263 | 86,000 | 2,630 |
| 1985-06-29 | 266 | 274 | 266 | 266 | 75,000 | 2,660 |
| 1985-06-28 | 270 | 272 | 270 | 270 | 98,000 | 2,700 |
| 1985-06-27 | 273 | 274 | 266 | 266 | 76,000 | 2,660 |
| 1985-06-26 | 268 | 272 | 266 | 269 | 110,000 | 2,690 |
| 1985-06-25 | 273 | 273 | 265 | 266 | 121,000 | 2,660 |
| 1985-06-24 | 275 | 275 | 273 | 273 | 56,000 | 2,730 |
| 1985-06-22 | 275 | 275 | 272 | 274 | 92,000 | 2,740 |
| 1985-06-21 | 279 | 279 | 273 | 273 | 170,000 | 2,730 |
| 1985-06-20 | 285 | 285 | 275 | 277 | 246,000 | 2,770 |
| 1985-06-19 | 274 | 280 | 273 | 280 | 234,000 | 2,800 |
| 1985-06-18 | 275 | 280 | 272 | 272 | 196,000 | 2,720 |
| 1985-06-17 | 275 | 276 | 271 | 273 | 132,000 | 2,730 |
| 1985-06-15 | 272 | 279 | 271 | 274 | 61,000 | 2,740 |
| 1985-06-14 | 273 | 278 | 273 | 274 | 110,000 | 2,740 |
| 1985-06-13 | 272 | 280 | 271 | 278 | 139,000 | 2,780 |
| 1985-06-12 | 274 | 280 | 271 | 271 | 439,000 | 2,710 |
| 1985-06-11 | 288 | 288 | 279 | 279 | 331,000 | 2,790 |
| 1985-06-10 | 289 | 290 | 286 | 286 | 377,000 | 2,860 |
| 1985-06-07 | 291 | 293 | 283 | 287 | 1,095,000 | 2,870 |
| 1985-06-06 | 287 | 290 | 281 | 286 | 1,185,000 | 2,860 |
| 1985-06-05 | 274 | 288 | 274 | 285 | 1,365,000 | 2,850 |
| 1985-06-04 | 269 | 270 | 269 | 269 | 218,000 | 2,690 |
| 1985-06-03 | 274 | 274 | 270 | 271 | 225,000 | 2,710 |
| 1985-06-01 | 270 | 274 | 269 | 269 | 93,000 | 2,690 |
| 1985-05-31 | 273 | 274 | 269 | 270 | 148,000 | 2,700 |
| 1985-05-30 | 274 | 275 | 272 | 274 | 292,000 | 2,740 |
| 1985-05-29 | 267 | 270 | 265 | 270 | 324,000 | 2,700 |
| 1985-05-28 | 273 | 274 | 265 | 265 | 197,000 | 2,650 |
| 1985-05-27 | 274 | 277 | 269 | 274 | 275,000 | 2,740 |
| 1985-05-25 | 275 | 275 | 272 | 272 | 143,000 | 2,720 |
| 1985-05-24 | 271 | 276 | 270 | 273 | 403,000 | 2,730 |
| 1985-05-23 | 273 | 278 | 272 | 272 | 295,000 | 2,720 |
| 1985-05-22 | 278 | 280 | 273 | 273 | 886,000 | 2,730 |
| 1985-05-21 | 275 | 278 | 272 | 273 | 634,000 | 2,730 |
| 1985-05-20 | 270 | 275 | 270 | 271 | 193,000 | 2,710 |
| 1985-05-18 | 275 | 275 | 268 | 268 | 164,000 | 2,680 |
| 1985-05-17 | 267 | 274 | 267 | 273 | 155,000 | 2,730 |
| 1985-05-16 | 274 | 275 | 266 | 270 | 192,000 | 2,700 |
| 1985-05-15 | 275 | 279 | 272 | 273 | 763,000 | 2,730 |
| 1985-05-14 | 269 | 273 | 263 | 273 | 402,000 | 2,730 |
| 1985-05-13 | 267 | 267 | 261 | 262 | 257,000 | 2,620 |
| 1985-05-10 | 260 | 265 | 256 | 265 | 142,000 | 2,650 |
| 1985-05-09 | 265 | 265 | 258 | 260 | 85,000 | 2,600 |
| 1985-05-08 | 270 | 270 | 266 | 266 | 212,000 | 2,660 |
| 1985-05-07 | 274 | 274 | 270 | 270 | 173,000 | 2,700 |
| 1985-05-04 | 272 | 275 | 270 | 270 | 212,000 | 2,700 |
| 1985-05-02 | 275 | 280 | 269 | 269 | 632,000 | 2,690 |
| 1985-05-01 | 268 | 281 | 268 | 275 | 1,495,000 | 2,750 |
| 1985-04-30 | 271 | 272 | 265 | 268 | 150,000 | 2,680 |
| 1985-04-27 | 272 | 273 | 270 | 270 | 420,000 | 2,700 |
| 1985-04-26 | 269 | 273 | 268 | 272 | 1,682,000 | 2,720 |
| 1985-04-25 | 262 | 263 | 259 | 263 | 363,000 | 2,630 |
| 1985-04-24 | 263 | 264 | 260 | 260 | 315,000 | 2,600 |
| 1985-04-23 | 261 | 265 | 259 | 263 | 1,336,000 | 2,630 |
| 1985-04-22 | 260 | 260 | 255 | 258 | 318,000 | 2,580 |
| 1985-04-20 | 259 | 262 | 258 | 260 | 408,000 | 2,600 |
| 1985-04-19 | 255 | 265 | 254 | 258 | 1,901,000 | 2,580 |
| 1985-04-18 | 253 | 254 | 246 | 253 | 773,000 | 2,530 |
| 1985-04-17 | 234 | 256 | 234 | 254 | 456,000 | 2,540 |
| 1985-04-16 | 231 | 238 | 231 | 235 | 121,000 | 2,350 |
| 1985-04-15 | 238 | 240 | 231 | 231 | 71,000 | 2,310 |
| 1985-04-12 | 238 | 238 | 231 | 237 | 89,000 | 2,370 |
| 1985-04-11 | 243 | 244 | 238 | 238 | 199,000 | 2,380 |
| 1985-04-10 | 248 | 249 | 240 | 240 | 145,000 | 2,400 |
| 1985-04-09 | 246 | 254 | 241 | 248 | 678,000 | 2,480 |
| 1985-04-08 | 240 | 244 | 239 | 241 | 124,000 | 2,410 |
| 1985-04-06 | 232 | 242 | 232 | 240 | 101,000 | 2,400 |
| 1985-04-05 | 227 | 231 | 226 | 231 | 54,000 | 2,310 |
| 1985-04-04 | 230 | 230 | 228 | 230 | 168,000 | 2,300 |
| 1985-04-03 | 229 | 232 | 228 | 229 | 84,000 | 2,290 |
| 1985-04-02 | 227 | 232 | 227 | 231 | 74,000 | 2,310 |
| 1985-04-01 | 228 | 229 | 228 | 228 | 28,000 | 2,280 |
| 1985-03-30 | 230 | 230 | 230 | 230 | 29,000 | 2,300 |
| 1985-03-29 | 228 | 230 | 228 | 229 | 39,000 | 2,290 |
| 1985-03-28 | 230 | 232 | 227 | 228 | 49,000 | 2,280 |
| 1985-03-27 | 226 | 226 | 226 | 226 | 26,000 | 2,260 |
| 1985-03-26 | 230 | 232 | 230 | 230 | 200,000 | 2,300 |
| 1985-03-25 | 231 | 232 | 229 | 230 | 75,000 | 2,300 |
| 1985-03-23 | 230 | 232 | 228 | 228 | 55,000 | 2,280 |
| 1985-03-22 | 230 | 230 | 228 | 230 | 122,000 | 2,300 |
| 1985-03-20 | 228 | 228 | 227 | 228 | 154,000 | 2,280 |
| 1985-03-19 | 230 | 230 | 229 | 229 | 98,000 | 2,290 |
| 1985-03-18 | 228 | 231 | 228 | 228 | 53,000 | 2,280 |
| 1985-03-16 | 232 | 232 | 225 | 226 | 67,000 | 2,260 |
| 1985-03-15 | 237 | 241 | 236 | 236 | 70,000 | 2,360 |
| 1985-03-14 | 237 | 237 | 236 | 237 | 59,000 | 2,370 |
| 1985-03-13 | 237 | 245 | 236 | 238 | 118,000 | 2,380 |
| 1985-03-12 | 237 | 240 | 236 | 237 | 66,000 | 2,370 |
| 1985-03-11 | 240 | 242 | 236 | 236 | 88,000 | 2,360 |
| 1985-03-08 | 241 | 241 | 235 | 236 | 61,000 | 2,360 |
| 1985-03-07 | 248 | 249 | 241 | 241 | 202,000 | 2,410 |
| 1985-03-06 | 240 | 246 | 237 | 246 | 259,000 | 2,460 |
| 1985-03-05 | 235 | 240 | 235 | 239 | 119,000 | 2,390 |
| 1985-03-04 | 232 | 237 | 232 | 235 | 54,000 | 2,350 |
| 1985-03-02 | 230 | 235 | 230 | 232 | 126,000 | 2,320 |
| 1985-03-01 | 225 | 230 | 225 | 230 | 154,000 | 2,300 |
| 1985-02-28 | 227 | 228 | 224 | 224 | 185,000 | 2,240 |
| 1985-02-27 | 230 | 230 | 225 | 225 | 55,000 | 2,250 |
| 1985-02-26 | 225 | 229 | 225 | 229 | 65,000 | 2,290 |
| 1985-02-25 | 226 | 229 | 224 | 224 | 121,000 | 2,240 |
| 1985-02-23 | 223 | 224 | 223 | 223 | 71,000 | 2,230 |
| 1985-02-22 | 225 | 225 | 223 | 223 | 86,000 | 2,230 |
| 1985-02-21 | 225 | 229 | 224 | 224 | 58,000 | 2,240 |
| 1985-02-20 | 224 | 224 | 224 | 224 | 25,000 | 2,240 |
| 1985-02-19 | 225 | 226 | 224 | 224 | 23,000 | 2,240 |
| 1985-02-18 | 229 | 230 | 225 | 230 | 47,000 | 2,300 |
| 1985-02-16 | 225 | 229 | 223 | 225 | 79,000 | 2,250 |
| 1985-02-15 | 230 | 230 | 223 | 225 | 36,000 | 2,250 |
| 1985-02-14 | 230 | 231 | 223 | 231 | 63,000 | 2,310 |
| 1985-02-13 | 234 | 234 | 230 | 230 | 52,000 | 2,300 |
| 1985-02-12 | 234 | 235 | 233 | 233 | 61,000 | 2,330 |
| 1985-02-08 | 232 | 233 | 232 | 233 | 53,000 | 2,330 |
| 1985-02-07 | 230 | 233 | 230 | 230 | 47,000 | 2,300 |
| 1985-02-06 | 231 | 232 | 230 | 230 | 94,000 | 2,300 |
| 1985-02-05 | 235 | 235 | 231 | 231 | 73,000 | 2,310 |
| 1985-02-04 | 231 | 235 | 231 | 235 | 43,000 | 2,350 |
| 1985-02-02 | 230 | 232 | 230 | 231 | 38,000 | 2,310 |
| 1985-02-01 | 231 | 235 | 230 | 230 | 115,000 | 2,300 |
| 1985-01-31 | 231 | 231 | 230 | 231 | 25,000 | 2,310 |
| 1985-01-30 | 230 | 231 | 230 | 230 | 28,000 | 2,300 |
| 1985-01-29 | 234 | 234 | 230 | 230 | 53,000 | 2,300 |
| 1985-01-28 | 235 | 235 | 233 | 233 | 62,000 | 2,330 |
| 1985-01-26 | 235 | 239 | 235 | 235 | 27,000 | 2,350 |
| 1985-01-25 | 235 | 239 | 235 | 235 | 228,000 | 2,350 |
| 1985-01-24 | 237 | 242 | 235 | 238 | 118,000 | 2,380 |
| 1985-01-23 | 237 | 237 | 236 | 237 | 72,000 | 2,370 |
| 1985-01-22 | 237 | 244 | 237 | 244 | 35,000 | 2,440 |
| 1985-01-21 | 238 | 244 | 236 | 244 | 45,000 | 2,440 |
| 1985-01-19 | 238 | 240 | 237 | 237 | 21,000 | 2,370 |
| 1985-01-18 | 237 | 240 | 236 | 240 | 70,000 | 2,400 |
| 1985-01-17 | 243 | 243 | 239 | 239 | 85,000 | 2,390 |
| 1985-01-16 | 248 | 248 | 238 | 239 | 89,000 | 2,390 |
| 1985-01-14 | 236 | 244 | 236 | 244 | 45,000 | 2,440 |
| 1985-01-11 | 245 | 245 | 236 | 236 | 150,000 | 2,360 |
| 1985-01-10 | 247 | 248 | 245 | 245 | 75,000 | 2,450 |
| 1985-01-09 | 245 | 246 | 243 | 245 | 123,000 | 2,450 |
| 1985-01-08 | 247 | 248 | 245 | 245 | 105,000 | 2,450 |
| 1985-01-07 | 246 | 248 | 246 | 246 | 58,000 | 2,460 |
| 1985-01-05 | 246 | 249 | 245 | 248 | 83,000 | 2,480 |
| 1985-01-04 | 249 | 249 | 245 | 246 | 60,000 | 2,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
