1893 五洋建設(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 | 342 | 349 | 342 | 349 | 68,000 | 698 |
| 1985-12-27 | 340 | 345 | 337 | 340 | 185,000 | 680 |
| 1985-12-26 | 345 | 350 | 338 | 340 | 242,000 | 680 |
| 1985-12-25 | 353 | 357 | 350 | 350 | 317,000 | 700 |
| 1985-12-24 | 353 | 353 | 345 | 350 | 213,000 | 700 |
| 1985-12-23 | 345 | 350 | 337 | 348 | 152,000 | 696 |
| 1985-12-21 | 340 | 340 | 336 | 336 | 203,000 | 672 |
| 1985-12-20 | 348 | 348 | 340 | 340 | 424,000 | 680 |
| 1985-12-19 | 346 | 348 | 343 | 345 | 150,000 | 690 |
| 1985-12-18 | 340 | 350 | 340 | 348 | 425,000 | 696 |
| 1985-12-17 | 335 | 344 | 334 | 339 | 427,000 | 678 |
| 1985-12-16 | 335 | 337 | 332 | 335 | 347,000 | 670 |
| 1985-12-13 | 341 | 342 | 335 | 340 | 238,000 | 680 |
| 1985-12-12 | 343 | 345 | 336 | 336 | 260,000 | 672 |
| 1985-12-11 | 340 | 348 | 340 | 343 | 412,000 | 686 |
| 1985-12-10 | 332 | 339 | 330 | 335 | 260,000 | 670 |
| 1985-12-09 | 326 | 337 | 325 | 332 | 105,000 | 664 |
| 1985-12-07 | 325 | 329 | 321 | 329 | 236,000 | 658 |
| 1985-12-06 | 340 | 341 | 330 | 330 | 807,000 | 660 |
| 1985-12-05 | 342 | 347 | 340 | 345 | 230,000 | 690 |
| 1985-12-04 | 341 | 342 | 340 | 342 | 101,000 | 684 |
| 1985-12-03 | 346 | 348 | 340 | 340 | 143,000 | 680 |
| 1985-12-02 | 348 | 348 | 345 | 346 | 71,000 | 692 |
| 1985-11-30 | 346 | 348 | 345 | 346 | 105,000 | 692 |
| 1985-11-29 | 348 | 354 | 347 | 348 | 248,000 | 696 |
| 1985-11-28 | 353 | 360 | 351 | 351 | 240,000 | 702 |
| 1985-11-27 | 363 | 365 | 350 | 353 | 313,000 | 706 |
| 1985-11-26 | 371 | 377 | 367 | 367 | 778,000 | 734 |
| 1985-11-25 | 358 | 375 | 358 | 370 | 555,000 | 740 |
| 1985-11-22 | 350 | 358 | 348 | 348 | 334,000 | 696 |
| 1985-11-21 | 340 | 350 | 339 | 348 | 312,000 | 696 |
| 1985-11-20 | 340 | 348 | 340 | 345 | 46,000 | 690 |
| 1985-11-19 | 341 | 341 | 340 | 340 | 79,000 | 680 |
| 1985-11-18 | 341 | 346 | 341 | 341 | 66,000 | 682 |
| 1985-11-16 | 345 | 348 | 343 | 345 | 89,000 | 690 |
| 1985-11-15 | 340 | 348 | 338 | 348 | 185,000 | 696 |
| 1985-11-14 | 341 | 345 | 337 | 338 | 147,000 | 676 |
| 1985-11-13 | 336 | 345 | 336 | 341 | 240,000 | 682 |
| 1985-11-12 | 338 | 338 | 335 | 336 | 174,000 | 672 |
| 1985-11-11 | 347 | 348 | 342 | 342 | 143,000 | 684 |
| 1985-11-08 | 351 | 355 | 350 | 350 | 370,000 | 700 |
| 1985-11-07 | 364 | 364 | 353 | 355 | 165,000 | 710 |
| 1985-11-06 | 359 | 369 | 358 | 364 | 53,000 | 728 |
| 1985-11-05 | 358 | 360 | 355 | 358 | 64,000 | 716 |
| 1985-11-02 | 358 | 362 | 357 | 359 | 81,000 | 718 |
| 1985-11-01 | 366 | 370 | 355 | 360 | 571,000 | 720 |
| 1985-10-31 | 360 | 370 | 358 | 362 | 503,000 | 724 |
| 1985-10-30 | 356 | 365 | 355 | 360 | 427,000 | 720 |
| 1985-10-29 | 359 | 359 | 352 | 353 | 349,000 | 706 |
| 1985-10-28 | 362 | 362 | 358 | 359 | 584,000 | 718 |
| 1985-10-26 | 358 | 358 | 350 | 352 | 1,292,000 | 704 |
| 1985-10-25 | 369 | 369 | 367 | 368 | 329,000 | 736 |
| 1985-10-24 | 382 | 383 | 366 | 375 | 477,000 | 750 |
| 1985-10-23 | 385 | 386 | 382 | 383 | 178,000 | 766 |
| 1985-10-22 | 393 | 393 | 386 | 387 | 179,000 | 774 |
| 1985-10-21 | 393 | 393 | 390 | 393 | 130,000 | 786 |
| 1985-10-19 | 389 | 393 | 389 | 393 | 104,000 | 786 |
| 1985-10-18 | 386 | 390 | 384 | 389 | 182,000 | 778 |
| 1985-10-17 | 388 | 388 | 382 | 383 | 992,000 | 766 |
| 1985-10-16 | 408 | 408 | 390 | 393 | 574,000 | 786 |
| 1985-10-15 | 416 | 417 | 408 | 410 | 337,000 | 820 |
| 1985-10-14 | 400 | 415 | 400 | 406 | 218,000 | 812 |
| 1985-10-11 | 407 | 407 | 401 | 402 | 311,000 | 804 |
| 1985-10-09 | 410 | 413 | 402 | 407 | 341,000 | 814 |
| 1985-10-08 | 411 | 414 | 410 | 410 | 222,000 | 820 |
| 1985-10-07 | 411 | 413 | 410 | 413 | 133,000 | 826 |
| 1985-10-05 | 410 | 415 | 410 | 411 | 103,000 | 822 |
| 1985-10-04 | 411 | 413 | 407 | 409 | 338,000 | 818 |
| 1985-10-03 | 410 | 415 | 401 | 410 | 576,000 | 820 |
| 1985-10-02 | 440 | 440 | 418 | 420 | 979,000 | 840 |
| 1985-10-01 | 448 | 448 | 425 | 437 | 3,113,000 | 874 |
| 1985-09-30 | 425 | 450 | 420 | 450 | 3,546,000 | 900 |
| 1985-09-28 | 410 | 420 | 408 | 420 | 589,000 | 840 |
| 1985-09-27 | 425 | 430 | 415 | 415 | 908,000 | 830 |
| 1985-09-26 | 425 | 430 | 420 | 423 | 1,971,000 | 846 |
| 1985-09-25 | 416 | 419 | 415 | 418 | 983,000 | 836 |
| 1985-09-24 | 420 | 420 | 416 | 416 | 627,000 | 832 |
| 1985-09-21 | 416 | 420 | 415 | 416 | 176,000 | 832 |
| 1985-09-20 | 418 | 422 | 415 | 420 | 793,000 | 840 |
| 1985-09-19 | 402 | 413 | 402 | 413 | 531,000 | 826 |
| 1985-09-18 | 408 | 410 | 400 | 400 | 616,000 | 800 |
| 1985-09-17 | 397 | 405 | 395 | 403 | 466,000 | 806 |
| 1985-09-13 | 399 | 400 | 389 | 397 | 510,000 | 794 |
| 1985-09-12 | 386 | 395 | 383 | 385 | 597,000 | 770 |
| 1985-09-11 | 392 | 399 | 381 | 381 | 896,000 | 762 |
| 1985-09-10 | 382 | 395 | 382 | 389 | 602,000 | 778 |
| 1985-09-09 | 388 | 388 | 385 | 386 | 207,000 | 772 |
| 1985-09-07 | 390 | 391 | 386 | 386 | 196,000 | 772 |
| 1985-09-06 | 396 | 397 | 391 | 391 | 300,000 | 782 |
| 1985-09-05 | 393 | 400 | 393 | 395 | 692,000 | 790 |
| 1985-09-04 | 395 | 395 | 385 | 393 | 880,000 | 786 |
| 1985-09-03 | 409 | 414 | 393 | 400 | 412,000 | 800 |
| 1985-09-02 | 410 | 420 | 410 | 414 | 250,000 | 828 |
| 1985-08-31 | 407 | 415 | 406 | 409 | 466,000 | 818 |
| 1985-08-30 | 421 | 421 | 406 | 406 | 694,000 | 812 |
| 1985-08-29 | 413 | 425 | 413 | 425 | 602,000 | 850 |
| 1985-08-28 | 424 | 424 | 404 | 418 | 1,168,000 | 836 |
| 1985-08-27 | 419 | 425 | 415 | 425 | 684,000 | 850 |
| 1985-08-26 | 409 | 420 | 405 | 419 | 384,000 | 838 |
| 1985-08-24 | 415 | 415 | 405 | 405 | 310,000 | 810 |
| 1985-08-23 | 412 | 419 | 407 | 415 | 717,000 | 830 |
| 1985-08-22 | 431 | 432 | 414 | 415 | 1,474,000 | 830 |
| 1985-08-21 | 412 | 430 | 412 | 430 | 971,000 | 860 |
| 1985-08-20 | 416 | 420 | 415 | 415 | 430,000 | 830 |
| 1985-08-19 | 419 | 425 | 415 | 420 | 430,000 | 840 |
| 1985-08-17 | 430 | 430 | 415 | 415 | 605,000 | 830 |
| 1985-08-16 | 433 | 435 | 422 | 430 | 1,601,000 | 860 |
| 1985-08-15 | 445 | 450 | 435 | 443 | 4,403,000 | 886 |
| 1985-08-14 | 401 | 439 | 401 | 439 | 4,083,000 | 878 |
| 1985-08-13 | 411 | 414 | 405 | 405 | 694,000 | 810 |
| 1985-08-12 | 405 | 416 | 405 | 410 | 1,033,000 | 820 |
| 1985-08-09 | 405 | 407 | 401 | 404 | 723,000 | 808 |
| 1985-08-08 | 401 | 409 | 395 | 399 | 694,000 | 798 |
| 1985-08-07 | 383 | 398 | 380 | 396 | 1,033,000 | 792 |
| 1985-08-06 | 395 | 395 | 381 | 388 | 1,220,000 | 776 |
| 1985-08-05 | 409 | 409 | 394 | 395 | 465,000 | 790 |
| 1985-08-03 | 395 | 410 | 395 | 409 | 813,000 | 818 |
| 1985-08-02 | 420 | 425 | 396 | 397 | 2,070,000 | 794 |
| 1985-08-01 | 405 | 422 | 395 | 416 | 5,762,000 | 832 |
| 1985-07-31 | 430 | 434 | 381 | 381 | 5,961,000 | 762 |
| 1985-07-30 | 430 | 460 | 423 | 430 | 12,459,000 | 860 |
| 1985-07-29 | 457 | 467 | 445 | 450 | 14,293,000 | 900 |
| 1985-07-27 | 428 | 457 | 425 | 452 | 11,742,000 | 904 |
| 1985-07-26 | 397 | 408 | 395 | 408 | 7,175,000 | 816 |
| 1985-07-25 | 395 | 403 | 392 | 397 | 7,638,000 | 794 |
| 1985-07-24 | 389 | 394 | 382 | 388 | 3,987,000 | 776 |
| 1985-07-23 | 385 | 387 | 380 | 384 | 2,543,000 | 768 |
| 1985-07-22 | 389 | 389 | 376 | 380 | 998,000 | 760 |
| 1985-07-20 | 393 | 399 | 381 | 385 | 2,196,000 | 770 |
| 1985-07-19 | 371 | 400 | 371 | 388 | 9,161,000 | 776 |
| 1985-07-18 | 376 | 379 | 365 | 370 | 3,095,000 | 740 |
| 1985-07-17 | 360 | 382 | 356 | 373 | 6,922,000 | 746 |
| 1985-07-16 | 373 | 373 | 355 | 370 | 3,561,000 | 740 |
| 1985-07-15 | 390 | 393 | 355 | 370 | 13,979,000 | 740 |
| 1985-07-12 | 350 | 375 | 348 | 373 | 15,151,000 | 746 |
| 1985-07-11 | 340 | 353 | 335 | 339 | 9,963,000 | 678 |
| 1985-07-10 | 340 | 341 | 333 | 338 | 4,447,000 | 676 |
| 1985-07-09 | 320 | 332 | 320 | 325 | 1,955,000 | 650 |
| 1985-07-08 | 329 | 329 | 317 | 318 | 598,000 | 636 |
| 1985-07-06 | 319 | 330 | 317 | 327 | 1,150,000 | 654 |
| 1985-07-05 | 314 | 317 | 311 | 313 | 739,000 | 626 |
| 1985-07-04 | 310 | 313 | 305 | 312 | 598,000 | 624 |
| 1985-07-03 | 300 | 303 | 295 | 300 | 221,000 | 600 |
| 1985-07-02 | 295 | 295 | 289 | 290 | 278,000 | 580 |
| 1985-07-01 | 300 | 300 | 292 | 295 | 503,000 | 590 |
| 1985-06-29 | 298 | 298 | 295 | 295 | 56,000 | 590 |
| 1985-06-28 | 296 | 298 | 295 | 298 | 65,000 | 596 |
| 1985-06-27 | 301 | 301 | 295 | 295 | 155,000 | 590 |
| 1985-06-26 | 299 | 304 | 299 | 301 | 178,000 | 602 |
| 1985-06-25 | 295 | 299 | 291 | 299 | 134,000 | 598 |
| 1985-06-24 | 301 | 301 | 295 | 295 | 205,000 | 590 |
| 1985-06-22 | 295 | 300 | 295 | 300 | 226,000 | 600 |
| 1985-06-21 | 300 | 300 | 297 | 297 | 244,000 | 594 |
| 1985-06-20 | 303 | 305 | 300 | 300 | 243,000 | 600 |
| 1985-06-19 | 312 | 312 | 305 | 307 | 210,000 | 614 |
| 1985-06-18 | 312 | 315 | 310 | 311 | 486,000 | 622 |
| 1985-06-17 | 315 | 315 | 310 | 311 | 174,000 | 622 |
| 1985-06-15 | 315 | 317 | 310 | 315 | 163,000 | 630 |
| 1985-06-14 | 311 | 315 | 310 | 315 | 226,000 | 630 |
| 1985-06-13 | 312 | 314 | 310 | 313 | 410,000 | 626 |
| 1985-06-12 | 312 | 315 | 310 | 311 | 446,000 | 622 |
| 1985-06-11 | 323 | 323 | 312 | 318 | 791,000 | 636 |
| 1985-06-10 | 331 | 331 | 325 | 329 | 904,000 | 658 |
| 1985-06-07 | 335 | 335 | 326 | 333 | 2,565,000 | 666 |
| 1985-06-06 | 335 | 338 | 325 | 331 | 3,539,000 | 662 |
| 1985-06-05 | 320 | 336 | 319 | 331 | 6,593,000 | 662 |
| 1985-06-04 | 320 | 325 | 316 | 320 | 2,826,000 | 640 |
| 1985-06-03 | 322 | 322 | 314 | 317 | 1,695,000 | 634 |
| 1985-06-01 | 318 | 324 | 315 | 323 | 2,657,000 | 646 |
| 1985-05-31 | 310 | 314 | 306 | 314 | 2,485,000 | 628 |
| 1985-05-30 | 293 | 305 | 293 | 304 | 2,876,000 | 608 |
| 1985-05-29 | 290 | 294 | 289 | 291 | 903,000 | 582 |
| 1985-05-28 | 289 | 290 | 288 | 290 | 358,000 | 580 |
| 1985-05-27 | 290 | 290 | 288 | 289 | 280,000 | 578 |
| 1985-05-25 | 289 | 289 | 287 | 287 | 142,000 | 574 |
| 1985-05-24 | 288 | 289 | 287 | 288 | 157,000 | 576 |
| 1985-05-23 | 290 | 290 | 287 | 287 | 275,000 | 574 |
| 1985-05-22 | 287 | 289 | 283 | 287 | 200,000 | 574 |
| 1985-05-21 | 290 | 290 | 288 | 289 | 135,000 | 578 |
| 1985-05-20 | 288 | 292 | 287 | 288 | 80,000 | 576 |
| 1985-05-18 | 290 | 292 | 285 | 287 | 113,000 | 574 |
| 1985-05-17 | 290 | 292 | 288 | 290 | 330,000 | 580 |
| 1985-05-16 | 293 | 294 | 290 | 290 | 268,000 | 580 |
| 1985-05-15 | 291 | 297 | 290 | 290 | 960,000 | 580 |
| 1985-05-14 | 287 | 290 | 287 | 287 | 209,000 | 574 |
| 1985-05-13 | 286 | 290 | 284 | 287 | 127,000 | 574 |
| 1985-05-10 | 285 | 287 | 282 | 287 | 86,000 | 574 |
| 1985-05-09 | 281 | 285 | 280 | 281 | 156,000 | 562 |
| 1985-05-08 | 289 | 289 | 281 | 283 | 131,000 | 566 |
| 1985-05-07 | 291 | 295 | 290 | 290 | 133,000 | 580 |
| 1985-05-04 | 290 | 297 | 288 | 296 | 797,000 | 592 |
| 1985-05-02 | 282 | 290 | 282 | 290 | 849,000 | 580 |
| 1985-05-01 | 280 | 284 | 280 | 280 | 327,000 | 560 |
| 1985-04-30 | 275 | 276 | 275 | 276 | 45,000 | 552 |
| 1985-04-27 | 275 | 278 | 273 | 273 | 36,000 | 546 |
| 1985-04-26 | 274 | 278 | 272 | 278 | 183,000 | 556 |
| 1985-04-25 | 274 | 282 | 274 | 275 | 176,000 | 550 |
| 1985-04-24 | 275 | 275 | 274 | 274 | 122,000 | 548 |
| 1985-04-23 | 275 | 280 | 275 | 275 | 174,000 | 550 |
| 1985-04-22 | 277 | 278 | 274 | 278 | 116,000 | 556 |
| 1985-04-20 | 279 | 280 | 277 | 278 | 153,000 | 556 |
| 1985-04-19 | 270 | 278 | 270 | 277 | 316,000 | 554 |
| 1985-04-18 | 279 | 279 | 270 | 270 | 221,000 | 540 |
| 1985-04-17 | 265 | 275 | 262 | 275 | 353,000 | 550 |
| 1985-04-16 | 270 | 270 | 265 | 265 | 98,000 | 530 |
| 1985-04-15 | 271 | 273 | 265 | 265 | 203,000 | 530 |
| 1985-04-12 | 270 | 270 | 266 | 266 | 148,000 | 532 |
| 1985-04-11 | 275 | 275 | 271 | 271 | 98,000 | 542 |
| 1985-04-10 | 278 | 278 | 271 | 275 | 186,000 | 550 |
| 1985-04-09 | 273 | 279 | 273 | 279 | 656,000 | 558 |
| 1985-04-08 | 269 | 270 | 268 | 270 | 222,000 | 540 |
| 1985-04-06 | 267 | 268 | 265 | 268 | 123,000 | 536 |
| 1985-04-05 | 268 | 268 | 266 | 266 | 79,000 | 532 |
| 1985-04-04 | 273 | 274 | 266 | 266 | 178,000 | 532 |
| 1985-04-03 | 267 | 273 | 267 | 270 | 180,000 | 540 |
| 1985-04-02 | 268 | 270 | 267 | 268 | 72,000 | 536 |
| 1985-04-01 | 269 | 270 | 265 | 270 | 116,000 | 540 |
| 1985-03-30 | 266 | 270 | 263 | 270 | 37,000 | 540 |
| 1985-03-29 | 270 | 270 | 261 | 261 | 143,000 | 522 |
| 1985-03-28 | 261 | 270 | 261 | 268 | 176,000 | 536 |
| 1985-03-27 | 265 | 267 | 261 | 261 | 190,000 | 522 |
| 1985-03-26 | 263 | 265 | 261 | 265 | 122,000 | 530 |
| 1985-03-25 | 262 | 265 | 261 | 261 | 134,000 | 522 |
| 1985-03-23 | 263 | 263 | 261 | 262 | 121,000 | 524 |
| 1985-03-22 | 261 | 269 | 261 | 263 | 111,000 | 526 |
| 1985-03-20 | 260 | 264 | 258 | 262 | 343,000 | 524 |
| 1985-03-19 | 261 | 262 | 260 | 260 | 352,000 | 520 |
| 1985-03-18 | 264 | 264 | 261 | 262 | 157,000 | 524 |
| 1985-03-16 | 261 | 264 | 261 | 264 | 139,000 | 528 |
| 1985-03-15 | 263 | 264 | 261 | 262 | 263,000 | 524 |
| 1985-03-14 | 266 | 266 | 263 | 263 | 129,000 | 526 |
| 1985-03-13 | 265 | 268 | 262 | 265 | 139,000 | 530 |
| 1985-03-12 | 262 | 265 | 261 | 262 | 101,000 | 524 |
| 1985-03-11 | 270 | 270 | 265 | 265 | 94,000 | 530 |
| 1985-03-08 | 271 | 271 | 268 | 270 | 115,000 | 540 |
| 1985-03-07 | 274 | 276 | 270 | 273 | 462,000 | 546 |
| 1985-03-06 | 261 | 274 | 261 | 273 | 250,000 | 546 |
| 1985-03-05 | 274 | 274 | 261 | 261 | 311,000 | 522 |
| 1985-03-04 | 271 | 275 | 270 | 273 | 153,000 | 546 |
| 1985-03-02 | 266 | 273 | 266 | 270 | 126,000 | 540 |
| 1985-03-01 | 264 | 269 | 260 | 263 | 216,000 | 526 |
| 1985-02-28 | 260 | 264 | 260 | 260 | 304,000 | 520 |
| 1985-02-27 | 259 | 260 | 258 | 260 | 192,000 | 520 |
| 1985-02-26 | 258 | 263 | 257 | 259 | 436,000 | 518 |
| 1985-02-25 | 257 | 258 | 257 | 258 | 155,000 | 516 |
| 1985-02-23 | 258 | 258 | 256 | 257 | 127,000 | 514 |
| 1985-02-22 | 259 | 259 | 257 | 258 | 207,000 | 516 |
| 1985-02-21 | 259 | 259 | 257 | 257 | 256,000 | 514 |
| 1985-02-20 | 259 | 260 | 258 | 258 | 245,000 | 516 |
| 1985-02-19 | 259 | 261 | 258 | 259 | 207,000 | 518 |
| 1985-02-18 | 260 | 262 | 258 | 259 | 462,000 | 518 |
| 1985-02-16 | 260 | 262 | 260 | 260 | 268,000 | 520 |
| 1985-02-15 | 265 | 265 | 260 | 262 | 187,000 | 524 |
| 1985-02-14 | 260 | 265 | 260 | 264 | 182,000 | 528 |
| 1985-02-13 | 260 | 265 | 259 | 260 | 633,000 | 520 |
| 1985-02-12 | 262 | 265 | 262 | 265 | 136,000 | 530 |
| 1985-02-08 | 262 | 266 | 262 | 263 | 274,000 | 526 |
| 1985-02-07 | 262 | 266 | 262 | 264 | 144,000 | 528 |
| 1985-02-06 | 265 | 265 | 261 | 264 | 329,000 | 528 |
| 1985-02-05 | 265 | 268 | 264 | 265 | 129,000 | 530 |
| 1985-02-04 | 265 | 268 | 263 | 265 | 131,000 | 530 |
| 1985-02-02 | 263 | 267 | 263 | 263 | 206,000 | 526 |
| 1985-02-01 | 265 | 270 | 263 | 267 | 253,000 | 534 |
| 1985-01-31 | 265 | 265 | 262 | 263 | 172,000 | 526 |
| 1985-01-30 | 269 | 270 | 263 | 263 | 324,000 | 526 |
| 1985-01-29 | 266 | 270 | 266 | 270 | 133,000 | 540 |
| 1985-01-28 | 262 | 270 | 262 | 266 | 239,000 | 532 |
| 1985-01-26 | 262 | 263 | 260 | 260 | 646,000 | 520 |
| 1985-01-25 | 265 | 266 | 264 | 264 | 469,000 | 528 |
| 1985-01-24 | 265 | 267 | 264 | 266 | 286,000 | 532 |
| 1985-01-23 | 267 | 269 | 264 | 268 | 429,000 | 536 |
| 1985-01-22 | 269 | 270 | 265 | 269 | 510,000 | 538 |
| 1985-01-21 | 271 | 272 | 270 | 270 | 297,000 | 540 |
| 1985-01-19 | 272 | 274 | 271 | 274 | 109,000 | 548 |
| 1985-01-18 | 271 | 275 | 271 | 271 | 180,000 | 542 |
| 1985-01-17 | 273 | 273 | 270 | 271 | 559,000 | 542 |
| 1985-01-16 | 273 | 275 | 273 | 273 | 287,000 | 546 |
| 1985-01-14 | 275 | 275 | 273 | 273 | 143,000 | 546 |
| 1985-01-11 | 274 | 275 | 273 | 273 | 234,000 | 546 |
| 1985-01-10 | 273 | 274 | 272 | 274 | 173,000 | 548 |
| 1985-01-09 | 272 | 274 | 272 | 273 | 154,000 | 546 |
| 1985-01-08 | 277 | 277 | 272 | 272 | 225,000 | 544 |
| 1985-01-07 | 272 | 280 | 272 | 272 | 140,000 | 544 |
| 1985-01-05 | 278 | 280 | 275 | 277 | 72,000 | 554 |
| 1985-01-04 | 273 | 280 | 273 | 279 | 74,000 | 558 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
