1888 若築建設(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 | 612 | 618 | 611 | 614 | 190,000 | 6,140 |
| 1985-12-27 | 621 | 628 | 613 | 615 | 297,000 | 6,150 |
| 1985-12-26 | 627 | 628 | 618 | 625 | 296,000 | 6,250 |
| 1985-12-25 | 631 | 639 | 627 | 628 | 153,000 | 6,280 |
| 1985-12-24 | 635 | 639 | 630 | 631 | 140,000 | 6,310 |
| 1985-12-23 | 635 | 648 | 626 | 645 | 236,000 | 6,450 |
| 1985-12-21 | 622 | 625 | 619 | 625 | 92,000 | 6,250 |
| 1985-12-20 | 621 | 637 | 621 | 625 | 291,000 | 6,250 |
| 1985-12-19 | 625 | 630 | 619 | 619 | 194,000 | 6,190 |
| 1985-12-18 | 645 | 645 | 625 | 632 | 262,000 | 6,320 |
| 1985-12-17 | 632 | 656 | 630 | 642 | 502,000 | 6,420 |
| 1985-12-16 | 615 | 634 | 614 | 634 | 186,000 | 6,340 |
| 1985-12-13 | 611 | 616 | 611 | 615 | 170,000 | 6,150 |
| 1985-12-12 | 621 | 623 | 610 | 610 | 204,000 | 6,100 |
| 1985-12-11 | 627 | 634 | 619 | 629 | 243,000 | 6,290 |
| 1985-12-10 | 610 | 627 | 609 | 627 | 207,000 | 6,270 |
| 1985-12-09 | 610 | 615 | 601 | 612 | 220,000 | 6,120 |
| 1985-12-07 | 600 | 619 | 599 | 619 | 297,000 | 6,190 |
| 1985-12-06 | 629 | 629 | 601 | 602 | 202,000 | 6,020 |
| 1985-12-05 | 635 | 637 | 621 | 622 | 329,000 | 6,220 |
| 1985-12-04 | 613 | 621 | 612 | 615 | 556,000 | 6,150 |
| 1985-12-03 | 635 | 635 | 613 | 615 | 339,000 | 6,150 |
| 1985-12-02 | 637 | 645 | 635 | 635 | 151,000 | 6,350 |
| 1985-11-30 | 645 | 650 | 635 | 639 | 178,000 | 6,390 |
| 1985-11-29 | 642 | 654 | 635 | 654 | 293,000 | 6,540 |
| 1985-11-28 | 646 | 650 | 636 | 638 | 415,000 | 6,380 |
| 1985-11-27 | 661 | 670 | 652 | 652 | 987,000 | 6,520 |
| 1985-11-26 | 675 | 681 | 657 | 675 | 2,014,000 | 6,750 |
| 1985-11-25 | 634 | 665 | 631 | 665 | 2,116,000 | 6,650 |
| 1985-11-22 | 635 | 635 | 618 | 618 | 900,000 | 6,180 |
| 1985-11-21 | 585 | 615 | 585 | 615 | 605,000 | 6,150 |
| 1985-11-20 | 594 | 595 | 585 | 585 | 481,000 | 5,850 |
| 1985-11-19 | 590 | 597 | 585 | 594 | 189,000 | 5,940 |
| 1985-11-18 | 605 | 610 | 590 | 600 | 248,000 | 6,000 |
| 1985-11-16 | 610 | 615 | 603 | 608 | 138,000 | 6,080 |
| 1985-11-15 | 608 | 626 | 601 | 608 | 608,000 | 6,080 |
| 1985-11-14 | 605 | 605 | 580 | 598 | 449,000 | 5,980 |
| 1985-11-13 | 576 | 608 | 576 | 595 | 800,000 | 5,950 |
| 1985-11-12 | 575 | 579 | 571 | 575 | 346,000 | 5,750 |
| 1985-11-11 | 572 | 580 | 570 | 575 | 407,000 | 5,750 |
| 1985-11-08 | 586 | 590 | 571 | 580 | 1,258,000 | 5,800 |
| 1985-11-07 | 605 | 618 | 594 | 594 | 608,000 | 5,940 |
| 1985-11-06 | 617 | 625 | 610 | 612 | 399,000 | 6,120 |
| 1985-11-05 | 639 | 639 | 616 | 616 | 236,000 | 6,160 |
| 1985-11-02 | 616 | 630 | 615 | 630 | 208,000 | 6,300 |
| 1985-11-01 | 629 | 634 | 611 | 615 | 683,000 | 6,150 |
| 1985-10-31 | 615 | 629 | 611 | 619 | 707,000 | 6,190 |
| 1985-10-30 | 610 | 621 | 605 | 608 | 1,132,000 | 6,080 |
| 1985-10-29 | 638 | 639 | 601 | 601 | 1,777,000 | 6,010 |
| 1985-10-28 | 652 | 655 | 636 | 640 | 449,000 | 6,400 |
| 1985-10-26 | 639 | 661 | 636 | 652 | 515,000 | 6,520 |
| 1985-10-25 | 636 | 650 | 636 | 640 | 666,000 | 6,400 |
| 1985-10-24 | 661 | 661 | 635 | 638 | 1,494,000 | 6,380 |
| 1985-10-23 | 678 | 681 | 660 | 661 | 800,000 | 6,610 |
| 1985-10-22 | 688 | 688 | 679 | 682 | 252,000 | 6,820 |
| 1985-10-21 | 696 | 700 | 685 | 689 | 595,000 | 6,890 |
| 1985-10-19 | 671 | 693 | 671 | 690 | 375,000 | 6,900 |
| 1985-10-18 | 673 | 690 | 663 | 669 | 743,000 | 6,690 |
| 1985-10-17 | 670 | 708 | 657 | 673 | 2,253,000 | 6,730 |
| 1985-10-16 | 711 | 716 | 667 | 674 | 2,717,000 | 6,740 |
| 1985-10-15 | 750 | 750 | 710 | 710 | 894,000 | 7,100 |
| 1985-10-14 | 740 | 749 | 732 | 749 | 334,000 | 7,490 |
| 1985-10-11 | 741 | 750 | 740 | 750 | 310,000 | 7,500 |
| 1985-10-09 | 760 | 769 | 740 | 741 | 780,000 | 7,410 |
| 1985-10-08 | 757 | 773 | 754 | 760 | 689,000 | 7,600 |
| 1985-10-07 | 769 | 780 | 765 | 766 | 440,000 | 7,660 |
| 1985-10-05 | 770 | 783 | 760 | 779 | 397,000 | 7,790 |
| 1985-10-04 | 780 | 785 | 759 | 785 | 588,000 | 7,850 |
| 1985-10-03 | 775 | 805 | 759 | 776 | 1,764,000 | 7,760 |
| 1985-10-02 | 795 | 795 | 767 | 775 | 1,374,000 | 7,750 |
| 1985-10-01 | 830 | 834 | 788 | 788 | 5,598,000 | 7,880 |
| 1985-09-30 | 751 | 815 | 751 | 815 | 4,074,000 | 8,150 |
| 1985-09-28 | 750 | 750 | 735 | 750 | 470,000 | 7,500 |
| 1985-09-27 | 735 | 751 | 730 | 743 | 1,131,000 | 7,430 |
| 1985-09-26 | 746 | 746 | 725 | 725 | 1,498,000 | 7,250 |
| 1985-09-25 | 740 | 750 | 736 | 750 | 949,000 | 7,500 |
| 1985-09-24 | 760 | 760 | 735 | 737 | 629,000 | 7,370 |
| 1985-09-21 | 750 | 753 | 741 | 749 | 374,000 | 7,490 |
| 1985-09-20 | 749 | 760 | 745 | 751 | 556,000 | 7,510 |
| 1985-09-19 | 745 | 755 | 743 | 743 | 659,000 | 7,430 |
| 1985-09-18 | 757 | 767 | 738 | 746 | 1,173,000 | 7,460 |
| 1985-09-17 | 774 | 775 | 755 | 755 | 569,000 | 7,550 |
| 1985-09-13 | 761 | 779 | 755 | 779 | 789,000 | 7,790 |
| 1985-09-12 | 769 | 779 | 754 | 770 | 516,000 | 7,700 |
| 1985-09-11 | 790 | 792 | 773 | 779 | 2,316,000 | 7,790 |
| 1985-09-10 | 745 | 787 | 745 | 773 | 2,564,000 | 7,730 |
| 1985-09-09 | 750 | 760 | 742 | 755 | 637,000 | 7,550 |
| 1985-09-07 | 760 | 760 | 738 | 753 | 634,000 | 7,530 |
| 1985-09-06 | 750 | 755 | 720 | 750 | 1,183,000 | 7,500 |
| 1985-09-05 | 769 | 777 | 738 | 741 | 2,217,000 | 7,410 |
| 1985-09-04 | 711 | 764 | 705 | 750 | 4,163,000 | 7,500 |
| 1985-09-03 | 756 | 760 | 720 | 725 | 2,659,000 | 7,250 |
| 1985-09-02 | 763 | 790 | 756 | 761 | 1,281,000 | 7,610 |
| 1985-08-31 | 761 | 770 | 759 | 764 | 706,000 | 7,640 |
| 1985-08-30 | 756 | 797 | 750 | 770 | 4,032,000 | 7,700 |
| 1985-08-29 | 792 | 797 | 765 | 766 | 3,291,000 | 7,660 |
| 1985-08-28 | 824 | 827 | 801 | 801 | 2,554,000 | 8,010 |
| 1985-08-27 | 830 | 845 | 813 | 835 | 2,014,000 | 8,350 |
| 1985-08-26 | 805 | 837 | 805 | 830 | 2,725,000 | 8,300 |
| 1985-08-24 | 830 | 839 | 815 | 815 | 1,422,000 | 8,150 |
| 1985-08-23 | 830 | 841 | 813 | 820 | 3,078,000 | 8,200 |
| 1985-08-22 | 849 | 873 | 824 | 832 | 5,160,000 | 8,320 |
| 1985-08-21 | 845 | 866 | 836 | 850 | 8,656,000 | 8,500 |
| 1985-08-20 | 805 | 842 | 804 | 825 | 3,292,000 | 8,250 |
| 1985-08-19 | 822 | 836 | 802 | 813 | 3,128,000 | 8,130 |
| 1985-08-17 | 845 | 860 | 831 | 842 | 4,740,000 | 8,420 |
| 1985-08-16 | 815 | 858 | 802 | 848 | 12,460,000 | 8,480 |
| 1985-08-15 | 802 | 837 | 800 | 810 | 17,759,000 | 8,100 |
| 1985-08-14 | 728 | 792 | 728 | 792 | 16,441,000 | 7,920 |
| 1985-08-13 | 725 | 733 | 715 | 720 | 7,996,000 | 7,200 |
| 1985-08-12 | 693 | 716 | 688 | 715 | 3,907,000 | 7,150 |
| 1985-08-09 | 692 | 705 | 686 | 692 | 2,453,000 | 6,920 |
| 1985-08-08 | 699 | 708 | 686 | 692 | 5,328,000 | 6,920 |
| 1985-08-07 | 655 | 690 | 650 | 686 | 3,141,000 | 6,860 |
| 1985-08-06 | 678 | 686 | 655 | 660 | 1,865,000 | 6,600 |
| 1985-08-05 | 697 | 702 | 671 | 688 | 2,983,000 | 6,880 |
| 1985-08-03 | 675 | 701 | 667 | 695 | 4,865,000 | 6,950 |
| 1985-08-02 | 705 | 720 | 660 | 675 | 8,265,000 | 6,750 |
| 1985-08-01 | 665 | 699 | 645 | 699 | 8,208,000 | 6,990 |
| 1985-07-31 | 718 | 725 | 635 | 635 | 7,129,000 | 6,350 |
| 1985-07-30 | 680 | 736 | 680 | 709 | 12,225,000 | 7,090 |
| 1985-07-29 | 692 | 729 | 680 | 700 | 15,144,000 | 7,000 |
| 1985-07-27 | 654 | 700 | 649 | 682 | 9,511,000 | 6,820 |
| 1985-07-26 | 582 | 634 | 573 | 634 | 9,492,000 | 6,340 |
| 1985-07-25 | 596 | 599 | 560 | 572 | 6,318,000 | 5,720 |
| 1985-07-24 | 576 | 588 | 563 | 586 | 6,127,000 | 5,860 |
| 1985-07-23 | 558 | 576 | 556 | 556 | 3,895,000 | 5,560 |
| 1985-07-22 | 568 | 585 | 551 | 551 | 3,980,000 | 5,510 |
| 1985-07-20 | 570 | 584 | 564 | 572 | 6,262,000 | 5,720 |
| 1985-07-19 | 539 | 573 | 530 | 568 | 16,163,000 | 5,680 |
| 1985-07-18 | 508 | 541 | 491 | 539 | 11,600,000 | 5,390 |
| 1985-07-17 | 460 | 502 | 455 | 493 | 7,760,000 | 4,930 |
| 1985-07-16 | 478 | 485 | 451 | 465 | 3,798,000 | 4,650 |
| 1985-07-15 | 520 | 525 | 465 | 498 | 8,424,000 | 4,980 |
| 1985-07-12 | 474 | 510 | 466 | 509 | 14,626,000 | 5,090 |
| 1985-07-11 | 427 | 475 | 422 | 469 | 13,308,000 | 4,690 |
| 1985-07-10 | 410 | 436 | 400 | 427 | 15,882,000 | 4,270 |
| 1985-07-09 | 407 | 407 | 407 | 407 | 9,500,000 | 4,070 |
| 1985-07-08 | 325 | 330 | 322 | 327 | 1,717,000 | 3,270 |
| 1985-07-06 | 320 | 320 | 314 | 320 | 456,000 | 3,200 |
| 1985-07-05 | 305 | 330 | 305 | 305 | 1,238,000 | 3,050 |
| 1985-07-04 | 302 | 302 | 298 | 302 | 227,000 | 3,020 |
| 1985-07-03 | 285 | 299 | 285 | 298 | 188,000 | 2,980 |
| 1985-07-02 | 285 | 287 | 283 | 283 | 89,000 | 2,830 |
| 1985-07-01 | 283 | 290 | 283 | 290 | 69,000 | 2,900 |
| 1985-06-29 | 285 | 285 | 283 | 284 | 46,000 | 2,840 |
| 1985-06-28 | 288 | 288 | 283 | 283 | 52,000 | 2,830 |
| 1985-06-27 | 290 | 290 | 275 | 283 | 202,000 | 2,830 |
| 1985-06-26 | 300 | 300 | 292 | 292 | 139,000 | 2,920 |
| 1985-06-25 | 300 | 300 | 293 | 295 | 169,000 | 2,950 |
| 1985-06-24 | 296 | 299 | 295 | 299 | 136,000 | 2,990 |
| 1985-06-22 | 299 | 299 | 295 | 295 | 138,000 | 2,950 |
| 1985-06-21 | 305 | 306 | 301 | 301 | 135,000 | 3,010 |
| 1985-06-20 | 314 | 314 | 305 | 305 | 202,000 | 3,050 |
| 1985-06-19 | 318 | 318 | 303 | 314 | 292,000 | 3,140 |
| 1985-06-18 | 321 | 321 | 315 | 318 | 319,000 | 3,180 |
| 1985-06-17 | 320 | 320 | 312 | 320 | 366,000 | 3,200 |
| 1985-06-15 | 319 | 322 | 316 | 316 | 393,000 | 3,160 |
| 1985-06-14 | 321 | 325 | 319 | 322 | 1,605,000 | 3,220 |
| 1985-06-13 | 310 | 320 | 308 | 318 | 1,474,000 | 3,180 |
| 1985-06-12 | 293 | 305 | 293 | 305 | 382,000 | 3,050 |
| 1985-06-11 | 300 | 300 | 290 | 298 | 530,000 | 2,980 |
| 1985-06-10 | 318 | 320 | 308 | 308 | 360,000 | 3,080 |
| 1985-06-07 | 324 | 325 | 315 | 317 | 754,000 | 3,170 |
| 1985-06-06 | 317 | 323 | 315 | 315 | 1,014,000 | 3,150 |
| 1985-06-05 | 310 | 318 | 307 | 314 | 1,036,000 | 3,140 |
| 1985-06-04 | 305 | 312 | 304 | 310 | 440,000 | 3,100 |
| 1985-06-03 | 313 | 314 | 302 | 302 | 835,000 | 3,020 |
| 1985-06-01 | 317 | 317 | 309 | 315 | 936,000 | 3,150 |
| 1985-05-31 | 320 | 322 | 314 | 317 | 3,241,000 | 3,170 |
| 1985-05-30 | 304 | 319 | 302 | 314 | 5,723,000 | 3,140 |
| 1985-05-29 | 290 | 301 | 290 | 299 | 3,955,000 | 2,990 |
| 1985-05-28 | 282 | 288 | 282 | 288 | 853,000 | 2,880 |
| 1985-05-27 | 280 | 283 | 280 | 281 | 242,000 | 2,810 |
| 1985-05-25 | 280 | 282 | 278 | 279 | 285,000 | 2,790 |
| 1985-05-24 | 281 | 285 | 278 | 278 | 515,000 | 2,780 |
| 1985-05-23 | 288 | 289 | 278 | 278 | 649,000 | 2,780 |
| 1985-05-22 | 280 | 290 | 277 | 290 | 1,086,000 | 2,900 |
| 1985-05-21 | 278 | 280 | 276 | 277 | 605,000 | 2,770 |
| 1985-05-20 | 280 | 282 | 275 | 277 | 663,000 | 2,770 |
| 1985-05-18 | 289 | 289 | 277 | 278 | 786,000 | 2,780 |
| 1985-05-17 | 285 | 292 | 284 | 284 | 3,393,000 | 2,840 |
| 1985-05-16 | 290 | 291 | 282 | 282 | 3,603,000 | 2,820 |
| 1985-05-15 | 278 | 285 | 275 | 280 | 7,879,000 | 2,800 |
| 1985-05-14 | 255 | 268 | 254 | 263 | 5,202,000 | 2,630 |
| 1985-05-13 | 240 | 250 | 240 | 250 | 722,000 | 2,500 |
| 1985-05-10 | 235 | 238 | 235 | 235 | 52,000 | 2,350 |
| 1985-05-09 | 240 | 240 | 235 | 235 | 60,000 | 2,350 |
| 1985-05-08 | 242 | 242 | 238 | 240 | 62,000 | 2,400 |
| 1985-05-07 | 244 | 245 | 240 | 240 | 136,000 | 2,400 |
| 1985-05-04 | 245 | 247 | 244 | 246 | 286,000 | 2,460 |
| 1985-05-02 | 238 | 245 | 236 | 242 | 367,000 | 2,420 |
| 1985-05-01 | 234 | 239 | 234 | 235 | 183,000 | 2,350 |
| 1985-04-30 | 235 | 235 | 233 | 233 | 25,000 | 2,330 |
| 1985-04-27 | 234 | 234 | 232 | 233 | 22,000 | 2,330 |
| 1985-04-26 | 231 | 235 | 230 | 230 | 111,000 | 2,300 |
| 1985-04-25 | 231 | 231 | 230 | 230 | 7,000 | 2,300 |
| 1985-04-24 | 233 | 235 | 230 | 230 | 38,000 | 2,300 |
| 1985-04-23 | 233 | 236 | 231 | 231 | 79,000 | 2,310 |
| 1985-04-22 | 232 | 236 | 232 | 235 | 107,000 | 2,350 |
| 1985-04-20 | 234 | 237 | 232 | 237 | 107,000 | 2,370 |
| 1985-04-19 | 230 | 236 | 230 | 231 | 243,000 | 2,310 |
| 1985-04-18 | 237 | 237 | 225 | 227 | 82,000 | 2,270 |
| 1985-04-17 | 222 | 240 | 222 | 240 | 183,000 | 2,400 |
| 1985-04-16 | 225 | 226 | 224 | 224 | 176,000 | 2,240 |
| 1985-04-15 | 226 | 230 | 225 | 225 | 94,000 | 2,250 |
| 1985-04-12 | 225 | 232 | 225 | 230 | 175,000 | 2,300 |
| 1985-04-11 | 231 | 235 | 229 | 230 | 83,000 | 2,300 |
| 1985-04-10 | 240 | 241 | 233 | 233 | 229,000 | 2,330 |
| 1985-04-09 | 238 | 242 | 238 | 240 | 299,000 | 2,400 |
| 1985-04-08 | 240 | 243 | 235 | 238 | 373,000 | 2,380 |
| 1985-04-06 | 235 | 237 | 233 | 235 | 163,000 | 2,350 |
| 1985-04-05 | 233 | 240 | 233 | 238 | 521,000 | 2,380 |
| 1985-04-04 | 230 | 230 | 229 | 230 | 205,000 | 2,300 |
| 1985-04-03 | 228 | 230 | 225 | 230 | 117,000 | 2,300 |
| 1985-04-02 | 220 | 229 | 220 | 229 | 77,000 | 2,290 |
| 1985-04-01 | 223 | 225 | 220 | 225 | 20,000 | 2,250 |
| 1985-03-30 | 220 | 222 | 220 | 222 | 22,000 | 2,220 |
| 1985-03-29 | 226 | 227 | 225 | 227 | 61,000 | 2,270 |
| 1985-03-28 | 216 | 230 | 216 | 230 | 150,000 | 2,300 |
| 1985-03-27 | 215 | 215 | 212 | 213 | 51,000 | 2,130 |
| 1985-03-26 | 220 | 220 | 215 | 216 | 304,000 | 2,160 |
| 1985-03-25 | 216 | 216 | 213 | 213 | 103,000 | 2,130 |
| 1985-03-23 | 220 | 220 | 217 | 220 | 40,000 | 2,200 |
| 1985-03-22 | 217 | 217 | 214 | 215 | 18,000 | 2,150 |
| 1985-03-20 | 213 | 215 | 213 | 214 | 59,000 | 2,140 |
| 1985-03-19 | 212 | 214 | 212 | 213 | 37,000 | 2,130 |
| 1985-03-18 | 216 | 216 | 211 | 213 | 49,000 | 2,130 |
| 1985-03-16 | 218 | 218 | 216 | 216 | 25,000 | 2,160 |
| 1985-03-15 | 218 | 219 | 218 | 218 | 30,000 | 2,180 |
| 1985-03-14 | 216 | 218 | 216 | 218 | 62,000 | 2,180 |
| 1985-03-13 | 217 | 218 | 217 | 218 | 65,000 | 2,180 |
| 1985-03-12 | 217 | 218 | 217 | 217 | 24,000 | 2,170 |
| 1985-03-11 | 220 | 220 | 217 | 220 | 24,000 | 2,200 |
| 1985-03-08 | 221 | 223 | 220 | 223 | 31,000 | 2,230 |
| 1985-03-07 | 225 | 225 | 221 | 221 | 79,000 | 2,210 |
| 1985-03-06 | 216 | 220 | 216 | 220 | 15,000 | 2,200 |
| 1985-03-05 | 217 | 219 | 212 | 213 | 43,000 | 2,130 |
| 1985-03-04 | 220 | 220 | 219 | 219 | 17,000 | 2,190 |
| 1985-03-02 | 220 | 220 | 217 | 219 | 43,000 | 2,190 |
| 1985-03-01 | 216 | 220 | 216 | 220 | 133,000 | 2,200 |
| 1985-02-28 | 215 | 216 | 215 | 216 | 43,000 | 2,160 |
| 1985-02-27 | 217 | 217 | 215 | 215 | 66,000 | 2,150 |
| 1985-02-26 | 219 | 220 | 219 | 219 | 45,000 | 2,190 |
| 1985-02-25 | 213 | 219 | 213 | 219 | 31,000 | 2,190 |
| 1985-02-23 | 216 | 222 | 211 | 222 | 31,000 | 2,220 |
| 1985-02-22 | 210 | 214 | 210 | 211 | 26,000 | 2,110 |
| 1985-02-21 | 212 | 212 | 210 | 211 | 40,000 | 2,110 |
| 1985-02-20 | 215 | 215 | 211 | 211 | 21,000 | 2,110 |
| 1985-02-19 | 213 | 217 | 213 | 217 | 17,000 | 2,170 |
| 1985-02-18 | 211 | 215 | 211 | 211 | 13,000 | 2,110 |
| 1985-02-16 | 211 | 213 | 208 | 211 | 42,000 | 2,110 |
| 1985-02-15 | 216 | 216 | 211 | 211 | 24,000 | 2,110 |
| 1985-02-14 | 212 | 212 | 206 | 206 | 114,000 | 2,060 |
| 1985-02-13 | 213 | 213 | 213 | 213 | 22,000 | 2,130 |
| 1985-02-12 | 214 | 214 | 213 | 213 | 21,000 | 2,130 |
| 1985-02-08 | 216 | 219 | 213 | 214 | 80,000 | 2,140 |
| 1985-02-07 | 214 | 214 | 213 | 214 | 20,000 | 2,140 |
| 1985-02-06 | 213 | 213 | 213 | 213 | 36,000 | 2,130 |
| 1985-02-05 | 214 | 214 | 213 | 213 | 11,000 | 2,130 |
| 1985-02-04 | 215 | 215 | 213 | 215 | 55,000 | 2,150 |
| 1985-02-02 | 215 | 216 | 215 | 216 | 11,000 | 2,160 |
| 1985-02-01 | 214 | 214 | 213 | 213 | 61,000 | 2,130 |
| 1985-01-31 | 215 | 216 | 214 | 214 | 38,000 | 2,140 |
| 1985-01-30 | 215 | 215 | 214 | 214 | 63,000 | 2,140 |
| 1985-01-29 | 216 | 216 | 215 | 215 | 14,000 | 2,150 |
| 1985-01-28 | 215 | 217 | 215 | 215 | 82,000 | 2,150 |
| 1985-01-26 | 215 | 215 | 214 | 215 | 33,000 | 2,150 |
| 1985-01-25 | 215 | 215 | 213 | 213 | 28,000 | 2,130 |
| 1985-01-24 | 215 | 216 | 215 | 215 | 51,000 | 2,150 |
| 1985-01-23 | 217 | 217 | 215 | 216 | 73,000 | 2,160 |
| 1985-01-22 | 216 | 219 | 216 | 217 | 53,000 | 2,170 |
| 1985-01-21 | 223 | 223 | 217 | 217 | 35,000 | 2,170 |
| 1985-01-19 | 216 | 225 | 216 | 225 | 44,000 | 2,250 |
| 1985-01-18 | 217 | 219 | 216 | 219 | 67,000 | 2,190 |
| 1985-01-16 | 216 | 217 | 216 | 216 | 46,000 | 2,160 |
| 1985-01-14 | 219 | 219 | 218 | 218 | 12,000 | 2,180 |
| 1985-01-11 | 218 | 218 | 218 | 218 | 70,000 | 2,180 |
| 1985-01-10 | 220 | 220 | 216 | 216 | 314,000 | 2,160 |
| 1985-01-09 | 220 | 220 | 220 | 220 | 19,000 | 2,200 |
| 1985-01-08 | 219 | 219 | 219 | 219 | 17,000 | 2,190 |
| 1985-01-07 | 221 | 221 | 218 | 218 | 77,000 | 2,180 |
| 1985-01-05 | 225 | 225 | 221 | 221 | 9,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株