1850 南海辰村建設(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 | 380 | 379 | 379 | 7,000 | 3,790 |
| 1985-12-27 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1985-12-26 | 365 | 380 | 359 | 380 | 22,000 | 3,800 |
| 1985-12-25 | 351 | 360 | 351 | 360 | 14,000 | 3,600 |
| 1985-12-24 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
| 1985-12-23 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1985-12-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1985-12-20 | 348 | 348 | 345 | 345 | 14,000 | 3,450 |
| 1985-12-19 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1985-12-18 | 341 | 346 | 341 | 341 | 10,000 | 3,410 |
| 1985-12-17 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1985-12-16 | 342 | 342 | 340 | 340 | 3,000 | 3,400 |
| 1985-12-13 | 339 | 340 | 338 | 338 | 8,000 | 3,380 |
| 1985-12-12 | 347 | 350 | 345 | 350 | 18,000 | 3,500 |
| 1985-12-11 | 335 | 350 | 335 | 350 | 20,000 | 3,500 |
| 1985-12-10 | 330 | 333 | 330 | 333 | 9,000 | 3,330 |
| 1985-12-09 | 350 | 350 | 335 | 335 | 3,000 | 3,350 |
| 1985-12-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1985-12-06 | 350 | 350 | 346 | 350 | 16,000 | 3,500 |
| 1985-12-05 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1985-12-04 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1985-12-03 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-12-02 | 350 | 360 | 348 | 348 | 5,000 | 3,480 |
| 1985-11-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1985-11-29 | 334 | 334 | 330 | 330 | 17,000 | 3,300 |
| 1985-11-28 | 343 | 343 | 338 | 338 | 14,000 | 3,380 |
| 1985-11-27 | 345 | 345 | 343 | 343 | 16,000 | 3,430 |
| 1985-11-26 | 346 | 350 | 345 | 345 | 13,000 | 3,450 |
| 1985-11-25 | 350 | 350 | 345 | 345 | 23,000 | 3,450 |
| 1985-11-22 | 350 | 353 | 350 | 350 | 13,000 | 3,500 |
| 1985-11-21 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 1985-11-20 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-11-19 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 1985-11-18 | 343 | 350 | 343 | 350 | 4,000 | 3,500 |
| 1985-11-16 | 343 | 345 | 343 | 343 | 7,000 | 3,430 |
| 1985-11-15 | 340 | 342 | 340 | 341 | 10,000 | 3,410 |
| 1985-11-14 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 1985-11-13 | 342 | 345 | 342 | 345 | 2,000 | 3,450 |
| 1985-11-12 | 355 | 355 | 340 | 340 | 10,000 | 3,400 |
| 1985-11-11 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1985-11-08 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1985-11-07 | 342 | 342 | 340 | 340 | 12,000 | 3,400 |
| 1985-11-06 | 340 | 341 | 340 | 341 | 2,000 | 3,410 |
| 1985-11-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-11-02 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1985-11-01 | 350 | 350 | 340 | 340 | 19,000 | 3,400 |
| 1985-10-31 | 343 | 353 | 340 | 350 | 26,000 | 3,500 |
| 1985-10-30 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 1985-10-29 | 339 | 342 | 339 | 340 | 34,000 | 3,400 |
| 1985-10-28 | 346 | 346 | 340 | 340 | 6,000 | 3,400 |
| 1985-10-26 | 340 | 340 | 337 | 340 | 11,000 | 3,400 |
| 1985-10-25 | 341 | 341 | 340 | 340 | 18,000 | 3,400 |
| 1985-10-24 | 350 | 350 | 345 | 345 | 9,000 | 3,450 |
| 1985-10-23 | 350 | 352 | 350 | 350 | 22,000 | 3,500 |
| 1985-10-22 | 353 | 355 | 350 | 355 | 17,000 | 3,550 |
| 1985-10-21 | 355 | 355 | 352 | 353 | 5,000 | 3,530 |
| 1985-10-19 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1985-10-18 | 356 | 356 | 355 | 355 | 12,000 | 3,550 |
| 1985-10-17 | 355 | 356 | 355 | 356 | 29,000 | 3,560 |
| 1985-10-16 | 362 | 362 | 356 | 356 | 23,000 | 3,560 |
| 1985-10-15 | 361 | 362 | 361 | 361 | 6,000 | 3,610 |
| 1985-10-14 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1985-10-11 | 360 | 360 | 360 | 360 | 17,000 | 3,600 |
| 1985-10-09 | 365 | 370 | 365 | 370 | 10,000 | 3,700 |
| 1985-10-08 | 370 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1985-10-07 | 366 | 370 | 361 | 370 | 16,000 | 3,700 |
| 1985-10-05 | 363 | 370 | 363 | 365 | 11,000 | 3,650 |
| 1985-10-04 | 360 | 363 | 355 | 363 | 16,000 | 3,630 |
| 1985-10-03 | 368 | 368 | 361 | 363 | 48,000 | 3,630 |
| 1985-10-02 | 368 | 370 | 368 | 369 | 18,000 | 3,690 |
| 1985-10-01 | 372 | 372 | 368 | 368 | 38,000 | 3,680 |
| 1985-09-30 | 370 | 373 | 370 | 373 | 13,000 | 3,730 |
| 1985-09-28 | 370 | 371 | 370 | 371 | 7,000 | 3,710 |
| 1985-09-27 | 380 | 380 | 380 | 380 | 22,000 | 3,800 |
| 1985-09-26 | 370 | 381 | 370 | 380 | 7,000 | 3,800 |
| 1985-09-25 | 360 | 371 | 360 | 370 | 31,000 | 3,700 |
| 1985-09-24 | 370 | 370 | 360 | 360 | 28,000 | 3,600 |
| 1985-09-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1985-09-20 | 371 | 375 | 370 | 370 | 16,000 | 3,700 |
| 1985-09-19 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1985-09-18 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1985-09-17 | 370 | 378 | 370 | 375 | 14,000 | 3,750 |
| 1985-09-13 | 365 | 377 | 365 | 370 | 10,000 | 3,700 |
| 1985-09-12 | 375 | 375 | 365 | 365 | 11,000 | 3,650 |
| 1985-09-11 | 362 | 370 | 362 | 370 | 17,000 | 3,700 |
| 1985-09-10 | 360 | 365 | 360 | 361 | 9,000 | 3,610 |
| 1985-09-09 | 375 | 375 | 360 | 360 | 20,000 | 3,600 |
| 1985-09-07 | 377 | 377 | 375 | 375 | 22,000 | 3,750 |
| 1985-09-06 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1985-09-05 | 380 | 380 | 378 | 378 | 17,000 | 3,780 |
| 1985-09-04 | 380 | 380 | 380 | 380 | 19,000 | 3,800 |
| 1985-09-03 | 380 | 380 | 380 | 380 | 20,000 | 3,800 |
| 1985-09-02 | 381 | 381 | 380 | 380 | 12,000 | 3,800 |
| 1985-08-31 | 381 | 382 | 381 | 381 | 4,000 | 3,810 |
| 1985-08-30 | 382 | 382 | 381 | 382 | 12,000 | 3,820 |
| 1985-08-29 | 382 | 384 | 382 | 382 | 18,000 | 3,820 |
| 1985-08-28 | 380 | 386 | 380 | 381 | 29,000 | 3,810 |
| 1985-08-27 | 395 | 395 | 380 | 380 | 29,000 | 3,800 |
| 1985-08-26 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1985-08-24 | 383 | 390 | 381 | 390 | 8,000 | 3,900 |
| 1985-08-23 | 384 | 391 | 382 | 382 | 21,000 | 3,820 |
| 1985-08-22 | 397 | 397 | 380 | 382 | 23,000 | 3,820 |
| 1985-08-21 | 385 | 397 | 380 | 397 | 35,000 | 3,970 |
| 1985-08-20 | 388 | 395 | 380 | 395 | 13,000 | 3,950 |
| 1985-08-19 | 385 | 388 | 381 | 385 | 24,000 | 3,850 |
| 1985-08-17 | 385 | 385 | 380 | 380 | 25,000 | 3,800 |
| 1985-08-16 | 390 | 390 | 385 | 388 | 30,000 | 3,880 |
| 1985-08-15 | 400 | 400 | 390 | 390 | 21,000 | 3,900 |
| 1985-08-14 | 390 | 398 | 385 | 398 | 18,000 | 3,980 |
| 1985-08-13 | 398 | 398 | 385 | 385 | 22,000 | 3,850 |
| 1985-08-12 | 396 | 400 | 396 | 398 | 8,000 | 3,980 |
| 1985-08-09 | 397 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1985-08-08 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1985-08-07 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
| 1985-08-06 | 395 | 395 | 390 | 390 | 21,000 | 3,900 |
| 1985-08-05 | 396 | 400 | 395 | 395 | 19,000 | 3,950 |
| 1985-08-03 | 400 | 400 | 398 | 400 | 10,000 | 4,000 |
| 1985-08-02 | 401 | 401 | 396 | 400 | 37,000 | 4,000 |
| 1985-08-01 | 371 | 390 | 371 | 380 | 39,000 | 3,800 |
| 1985-07-31 | 401 | 401 | 377 | 378 | 22,000 | 3,780 |
| 1985-07-30 | 415 | 415 | 402 | 402 | 37,000 | 4,020 |
| 1985-07-29 | 424 | 424 | 407 | 407 | 84,000 | 4,070 |
| 1985-07-27 | 401 | 415 | 401 | 415 | 30,000 | 4,150 |
| 1985-07-26 | 390 | 400 | 390 | 400 | 46,000 | 4,000 |
| 1985-07-25 | 400 | 400 | 384 | 385 | 37,000 | 3,850 |
| 1985-07-24 | 397 | 401 | 395 | 395 | 16,000 | 3,950 |
| 1985-07-23 | 385 | 395 | 385 | 395 | 30,000 | 3,950 |
| 1985-07-22 | 385 | 385 | 380 | 385 | 14,000 | 3,850 |
| 1985-07-20 | 387 | 387 | 380 | 385 | 28,000 | 3,850 |
| 1985-07-19 | 390 | 390 | 385 | 387 | 24,000 | 3,870 |
| 1985-07-18 | 385 | 390 | 385 | 385 | 34,000 | 3,850 |
| 1985-07-17 | 372 | 390 | 372 | 385 | 20,000 | 3,850 |
| 1985-07-16 | 379 | 384 | 370 | 370 | 45,000 | 3,700 |
| 1985-07-15 | 397 | 405 | 376 | 379 | 127,000 | 3,790 |
| 1985-07-12 | 400 | 405 | 395 | 395 | 89,000 | 3,950 |
| 1985-07-11 | 411 | 412 | 405 | 405 | 60,000 | 4,050 |
| 1985-07-10 | 411 | 418 | 405 | 410 | 51,000 | 4,100 |
| 1985-07-09 | 420 | 425 | 410 | 411 | 85,000 | 4,110 |
| 1985-07-08 | 430 | 430 | 410 | 418 | 200,000 | 4,180 |
| 1985-07-06 | 426 | 435 | 418 | 418 | 443,000 | 4,180 |
| 1985-07-05 | 424 | 435 | 414 | 417 | 792,000 | 4,170 |
| 1985-07-04 | 408 | 425 | 407 | 415 | 499,000 | 4,150 |
| 1985-07-03 | 405 | 426 | 400 | 400 | 929,000 | 4,000 |
| 1985-07-02 | 374 | 408 | 370 | 394 | 305,000 | 3,940 |
| 1985-07-01 | 360 | 370 | 360 | 370 | 44,000 | 3,700 |
| 1985-06-29 | 370 | 375 | 370 | 370 | 29,000 | 3,700 |
| 1985-06-28 | 370 | 371 | 370 | 370 | 29,000 | 3,700 |
| 1985-06-27 | 380 | 380 | 370 | 372 | 34,000 | 3,720 |
| 1985-06-26 | 361 | 378 | 361 | 378 | 22,000 | 3,780 |
| 1985-06-25 | 372 | 372 | 360 | 360 | 23,000 | 3,600 |
| 1985-06-24 | 367 | 368 | 360 | 360 | 24,000 | 3,600 |
| 1985-06-22 | 369 | 370 | 366 | 370 | 6,000 | 3,700 |
| 1985-06-21 | 373 | 375 | 360 | 360 | 49,000 | 3,600 |
| 1985-06-20 | 373 | 378 | 370 | 370 | 50,000 | 3,700 |
| 1985-06-19 | 385 | 389 | 370 | 370 | 63,000 | 3,700 |
| 1985-06-18 | 394 | 398 | 380 | 380 | 172,000 | 3,800 |
| 1985-06-17 | 363 | 390 | 360 | 375 | 169,000 | 3,750 |
| 1985-06-15 | 350 | 360 | 350 | 360 | 17,000 | 3,600 |
| 1985-06-14 | 355 | 355 | 350 | 350 | 33,000 | 3,500 |
| 1985-06-13 | 350 | 356 | 350 | 350 | 26,000 | 3,500 |
| 1985-06-12 | 350 | 350 | 338 | 341 | 43,000 | 3,410 |
| 1985-06-11 | 357 | 357 | 350 | 350 | 60,000 | 3,500 |
| 1985-06-10 | 356 | 357 | 350 | 357 | 34,000 | 3,570 |
| 1985-06-07 | 370 | 370 | 356 | 356 | 80,000 | 3,560 |
| 1985-06-06 | 356 | 372 | 350 | 360 | 138,000 | 3,600 |
| 1985-06-05 | 353 | 357 | 345 | 350 | 216,000 | 3,500 |
| 1985-06-04 | 359 | 360 | 350 | 351 | 94,000 | 3,510 |
| 1985-06-03 | 380 | 380 | 367 | 367 | 37,000 | 3,670 |
| 1985-06-01 | 385 | 385 | 371 | 375 | 28,000 | 3,750 |
| 1985-05-31 | 391 | 393 | 385 | 390 | 64,000 | 3,900 |
| 1985-05-30 | 385 | 391 | 380 | 385 | 127,000 | 3,850 |
| 1985-05-29 | 380 | 413 | 380 | 390 | 396,000 | 3,900 |
| 1985-05-28 | 382 | 385 | 370 | 373 | 105,000 | 3,730 |
| 1985-05-27 | 398 | 398 | 370 | 380 | 68,000 | 3,800 |
| 1985-05-25 | 395 | 405 | 391 | 391 | 121,000 | 3,910 |
| 1985-05-24 | 409 | 415 | 386 | 390 | 1,283,000 | 3,900 |
| 1985-05-23 | 374 | 442 | 370 | 442 | 1,311,000 | 4,420 |
| 1985-05-22 | 346 | 363 | 342 | 362 | 351,000 | 3,620 |
| 1985-05-21 | 335 | 350 | 335 | 342 | 295,000 | 3,420 |
| 1985-05-20 | 334 | 335 | 334 | 335 | 42,000 | 3,350 |
| 1985-05-18 | 332 | 332 | 325 | 330 | 40,000 | 3,300 |
| 1985-05-17 | 328 | 339 | 328 | 335 | 88,000 | 3,350 |
| 1985-05-16 | 340 | 340 | 332 | 336 | 128,000 | 3,360 |
| 1985-05-15 | 335 | 339 | 329 | 339 | 226,000 | 3,390 |
| 1985-05-14 | 325 | 338 | 325 | 334 | 210,000 | 3,340 |
| 1985-05-13 | 327 | 327 | 320 | 320 | 45,000 | 3,200 |
| 1985-05-10 | 332 | 334 | 321 | 327 | 157,000 | 3,270 |
| 1985-05-09 | 328 | 335 | 325 | 334 | 410,000 | 3,340 |
| 1985-05-08 | 326 | 328 | 325 | 325 | 89,000 | 3,250 |
| 1985-05-07 | 329 | 329 | 321 | 328 | 140,000 | 3,280 |
| 1985-05-04 | 320 | 328 | 320 | 328 | 90,000 | 3,280 |
| 1985-05-02 | 326 | 328 | 320 | 320 | 221,000 | 3,200 |
| 1985-05-01 | 325 | 325 | 314 | 323 | 284,000 | 3,230 |
| 1985-04-30 | 297 | 325 | 297 | 322 | 184,000 | 3,220 |
| 1985-04-27 | 295 | 297 | 295 | 297 | 30,000 | 2,970 |
| 1985-04-26 | 292 | 295 | 290 | 291 | 28,000 | 2,910 |
| 1985-04-25 | 297 | 297 | 290 | 295 | 27,000 | 2,950 |
| 1985-04-24 | 298 | 298 | 293 | 297 | 24,000 | 2,970 |
| 1985-04-23 | 295 | 298 | 291 | 298 | 71,000 | 2,980 |
| 1985-04-22 | 290 | 293 | 284 | 290 | 44,000 | 2,900 |
| 1985-04-20 | 290 | 290 | 290 | 290 | 17,000 | 2,900 |
| 1985-04-19 | 285 | 290 | 282 | 290 | 12,000 | 2,900 |
| 1985-04-18 | 290 | 290 | 281 | 282 | 27,000 | 2,820 |
| 1985-04-17 | 281 | 287 | 281 | 284 | 20,000 | 2,840 |
| 1985-04-16 | 284 | 284 | 283 | 283 | 4,000 | 2,830 |
| 1985-04-12 | 284 | 285 | 280 | 281 | 6,000 | 2,810 |
| 1985-04-11 | 286 | 287 | 286 | 287 | 4,000 | 2,870 |
| 1985-04-10 | 288 | 290 | 278 | 287 | 46,000 | 2,870 |
| 1985-04-09 | 291 | 291 | 287 | 291 | 12,000 | 2,910 |
| 1985-04-08 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
| 1985-04-06 | 295 | 295 | 294 | 295 | 30,000 | 2,950 |
| 1985-04-05 | 295 | 295 | 292 | 295 | 26,000 | 2,950 |
| 1985-04-04 | 290 | 295 | 290 | 295 | 33,000 | 2,950 |
| 1985-04-03 | 293 | 293 | 287 | 287 | 11,000 | 2,870 |
| 1985-04-02 | 285 | 287 | 285 | 287 | 11,000 | 2,870 |
| 1985-04-01 | 286 | 291 | 286 | 287 | 7,000 | 2,870 |
| 1985-03-30 | 286 | 287 | 286 | 287 | 5,000 | 2,870 |
| 1985-03-29 | 286 | 291 | 286 | 289 | 14,000 | 2,890 |
| 1985-03-28 | 291 | 294 | 286 | 294 | 14,000 | 2,940 |
| 1985-03-27 | 291 | 293 | 291 | 293 | 31,000 | 2,930 |
| 1985-03-26 | 296 | 296 | 290 | 291 | 22,000 | 2,910 |
| 1985-03-25 | 295 | 297 | 290 | 295 | 33,000 | 2,950 |
| 1985-03-23 | 285 | 299 | 285 | 297 | 143,000 | 2,970 |
| 1985-03-22 | 280 | 285 | 280 | 285 | 62,000 | 2,850 |
| 1985-03-20 | 287 | 287 | 280 | 280 | 27,000 | 2,800 |
| 1985-03-19 | 269 | 290 | 267 | 287 | 163,000 | 2,870 |
| 1985-03-18 | 277 | 277 | 275 | 275 | 5,000 | 2,750 |
| 1985-03-16 | 271 | 271 | 265 | 265 | 10,000 | 2,650 |
| 1985-03-15 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1985-03-14 | 275 | 275 | 271 | 271 | 18,000 | 2,710 |
| 1985-03-13 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1985-03-11 | 270 | 275 | 270 | 275 | 8,000 | 2,750 |
| 1985-03-08 | 279 | 279 | 270 | 270 | 12,000 | 2,700 |
| 1985-03-07 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 1985-03-06 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 1985-03-04 | 281 | 283 | 281 | 281 | 20,000 | 2,810 |
| 1985-03-02 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1985-03-01 | 283 | 283 | 280 | 281 | 29,000 | 2,810 |
| 1985-02-28 | 276 | 279 | 270 | 277 | 12,000 | 2,770 |
| 1985-02-27 | 267 | 272 | 267 | 267 | 14,000 | 2,670 |
| 1985-02-26 | 270 | 270 | 267 | 267 | 11,000 | 2,670 |
| 1985-02-25 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1985-02-23 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-02-22 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 1985-02-21 | 270 | 270 | 267 | 267 | 7,000 | 2,670 |
| 1985-02-20 | 270 | 270 | 267 | 270 | 15,000 | 2,700 |
| 1985-02-19 | 267 | 270 | 267 | 270 | 3,000 | 2,700 |
| 1985-02-18 | 267 | 267 | 267 | 267 | 9,000 | 2,670 |
| 1985-02-16 | 269 | 269 | 267 | 267 | 4,000 | 2,670 |
| 1985-02-15 | 267 | 270 | 267 | 270 | 26,000 | 2,700 |
| 1985-02-14 | 267 | 270 | 267 | 267 | 9,000 | 2,670 |
| 1985-02-13 | 265 | 270 | 265 | 267 | 12,000 | 2,670 |
| 1985-02-12 | 270 | 270 | 263 | 264 | 20,000 | 2,640 |
| 1985-02-08 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-02-07 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1985-02-06 | 275 | 275 | 270 | 270 | 17,000 | 2,700 |
| 1985-02-05 | 275 | 275 | 275 | 275 | 22,000 | 2,750 |
| 1985-02-04 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 1985-02-02 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1985-02-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1985-01-31 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1985-01-30 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1985-01-29 | 275 | 280 | 275 | 280 | 14,000 | 2,800 |
| 1985-01-28 | 280 | 280 | 280 | 280 | 14,000 | 2,800 |
| 1985-01-26 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1985-01-25 | 280 | 283 | 280 | 280 | 17,000 | 2,800 |
| 1985-01-24 | 284 | 284 | 281 | 281 | 18,000 | 2,810 |
| 1985-01-23 | 280 | 284 | 280 | 281 | 17,000 | 2,810 |
| 1985-01-22 | 281 | 283 | 280 | 280 | 24,000 | 2,800 |
| 1985-01-21 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1985-01-19 | 282 | 284 | 281 | 281 | 6,000 | 2,810 |
| 1985-01-18 | 284 | 285 | 282 | 282 | 10,000 | 2,820 |
| 1985-01-17 | 280 | 281 | 280 | 281 | 12,000 | 2,810 |
| 1985-01-16 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
| 1985-01-14 | 287 | 287 | 280 | 285 | 13,000 | 2,850 |
| 1985-01-11 | 280 | 285 | 280 | 280 | 35,000 | 2,800 |
| 1985-01-10 | 281 | 285 | 280 | 285 | 16,000 | 2,850 |
| 1985-01-09 | 283 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1985-01-08 | 280 | 286 | 280 | 286 | 20,000 | 2,860 |
| 1985-01-07 | 285 | 285 | 283 | 285 | 10,000 | 2,850 |
| 1985-01-05 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 1985-01-04 | 276 | 286 | 276 | 286 | 17,000 | 2,860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
