1959 (株)九電工 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 | 699 | 699 | 689 | 689 | 121,000 | 569.42 |
| 1985-12-27 | 689 | 700 | 689 | 691 | 250,000 | 571.07 |
| 1985-12-26 | 680 | 690 | 680 | 690 | 76,000 | 570.25 |
| 1985-12-25 | 688 | 690 | 681 | 681 | 131,000 | 562.81 |
| 1985-12-24 | 683 | 689 | 675 | 689 | 232,000 | 569.42 |
| 1985-12-23 | 676 | 685 | 675 | 684 | 108,000 | 565.29 |
| 1985-12-21 | 670 | 670 | 669 | 670 | 52,000 | 553.72 |
| 1985-12-20 | 678 | 678 | 671 | 671 | 153,000 | 554.55 |
| 1985-12-19 | 680 | 680 | 675 | 676 | 121,000 | 558.68 |
| 1985-12-18 | 675 | 680 | 671 | 676 | 117,000 | 558.68 |
| 1985-12-17 | 670 | 682 | 670 | 675 | 128,000 | 557.85 |
| 1985-12-16 | 680 | 683 | 666 | 666 | 214,000 | 550.41 |
| 1985-12-13 | 680 | 688 | 673 | 676 | 211,000 | 558.68 |
| 1985-12-12 | 670 | 680 | 670 | 675 | 346,000 | 557.85 |
| 1985-12-11 | 640 | 660 | 638 | 660 | 204,000 | 545.46 |
| 1985-12-10 | 640 | 650 | 634 | 649 | 126,000 | 536.36 |
| 1985-12-09 | 636 | 640 | 636 | 638 | 33,000 | 527.27 |
| 1985-12-07 | 645 | 650 | 636 | 636 | 180,000 | 525.62 |
| 1985-12-06 | 645 | 658 | 643 | 650 | 375,000 | 537.19 |
| 1985-12-05 | 628 | 646 | 626 | 640 | 281,000 | 528.93 |
| 1985-12-04 | 628 | 628 | 622 | 624 | 54,000 | 515.70 |
| 1985-12-03 | 620 | 630 | 618 | 630 | 96,000 | 520.66 |
| 1985-12-02 | 619 | 620 | 616 | 619 | 51,000 | 511.57 |
| 1985-11-30 | 619 | 619 | 619 | 619 | 20,000 | 511.57 |
| 1985-11-29 | 606 | 610 | 606 | 609 | 10,000 | 503.31 |
| 1985-11-28 | 617 | 617 | 600 | 605 | 46,000 | 500 |
| 1985-11-27 | 610 | 619 | 610 | 619 | 28,000 | 511.57 |
| 1985-11-26 | 620 | 620 | 620 | 620 | 23,000 | 512.40 |
| 1985-11-25 | 610 | 620 | 610 | 619 | 22,000 | 511.57 |
| 1985-11-22 | 609 | 610 | 605 | 605 | 41,000 | 500 |
| 1985-11-21 | 600 | 608 | 600 | 608 | 18,000 | 502.48 |
| 1985-11-20 | 600 | 608 | 600 | 600 | 29,000 | 495.87 |
| 1985-11-19 | 607 | 607 | 595 | 600 | 13,000 | 495.87 |
| 1985-11-18 | 607 | 607 | 600 | 605 | 33,000 | 500 |
| 1985-11-16 | 609 | 610 | 608 | 609 | 43,000 | 503.31 |
| 1985-11-15 | 609 | 610 | 609 | 609 | 9,000 | 503.31 |
| 1985-11-14 | 614 | 614 | 608 | 610 | 31,000 | 504.13 |
| 1985-11-13 | 607 | 614 | 605 | 614 | 30,000 | 507.44 |
| 1985-11-12 | 616 | 620 | 601 | 610 | 44,000 | 504.13 |
| 1985-11-11 | 616 | 624 | 611 | 624 | 109,000 | 515.70 |
| 1985-11-08 | 619 | 620 | 616 | 616 | 43,000 | 509.09 |
| 1985-11-07 | 606 | 615 | 606 | 610 | 69,000 | 504.13 |
| 1985-11-06 | 591 | 604 | 591 | 600 | 34,000 | 495.87 |
| 1985-11-05 | 587 | 589 | 587 | 589 | 7,000 | 486.78 |
| 1985-11-02 | 598 | 598 | 586 | 586 | 27,000 | 484.30 |
| 1985-11-01 | 600 | 600 | 600 | 600 | 7,000 | 495.87 |
| 1985-10-31 | 585 | 586 | 585 | 586 | 2,000 | 484.30 |
| 1985-10-30 | 581 | 585 | 581 | 585 | 5,000 | 483.47 |
| 1985-10-29 | 577 | 578 | 576 | 578 | 20,000 | 477.69 |
| 1985-10-28 | 586 | 586 | 580 | 580 | 20,000 | 479.34 |
| 1985-10-26 | 586 | 587 | 585 | 585 | 21,000 | 483.47 |
| 1985-10-25 | 588 | 590 | 588 | 588 | 11,000 | 485.95 |
| 1985-10-24 | 587 | 594 | 585 | 585 | 20,000 | 483.47 |
| 1985-10-23 | 590 | 590 | 587 | 587 | 23,000 | 485.12 |
| 1985-10-22 | 584 | 587 | 584 | 587 | 26,000 | 485.12 |
| 1985-10-21 | 609 | 609 | 586 | 586 | 41,000 | 484.30 |
| 1985-10-19 | 603 | 610 | 600 | 610 | 27,000 | 504.13 |
| 1985-10-18 | 605 | 610 | 603 | 603 | 52,000 | 498.35 |
| 1985-10-17 | 600 | 610 | 590 | 605 | 43,000 | 500 |
| 1985-10-16 | 610 | 610 | 596 | 609 | 101,000 | 503.31 |
| 1985-10-15 | 614 | 614 | 605 | 605 | 23,000 | 500 |
| 1985-10-14 | 612 | 619 | 594 | 619 | 18,000 | 511.57 |
| 1985-10-11 | 620 | 620 | 615 | 615 | 51,000 | 508.26 |
| 1985-10-09 | 613 | 613 | 606 | 610 | 73,000 | 504.13 |
| 1985-10-08 | 610 | 615 | 610 | 610 | 34,000 | 504.13 |
| 1985-10-07 | 621 | 621 | 608 | 610 | 38,000 | 504.13 |
| 1985-10-05 | 610 | 610 | 602 | 602 | 37,000 | 497.52 |
| 1985-10-04 | 605 | 614 | 601 | 606 | 34,000 | 500.83 |
| 1985-10-03 | 615 | 620 | 607 | 607 | 53,000 | 501.65 |
| 1985-10-02 | 610 | 623 | 605 | 605 | 187,000 | 500 |
| 1985-10-01 | 625 | 629 | 610 | 610 | 145,000 | 504.13 |
| 1985-09-30 | 618 | 630 | 618 | 621 | 230,000 | 513.22 |
| 1985-09-28 | 608 | 608 | 600 | 608 | 33,000 | 502.48 |
| 1985-09-27 | 617 | 620 | 598 | 598 | 238,000 | 494.22 |
| 1985-09-26 | 610 | 621 | 610 | 613 | 351,000 | 506.61 |
| 1985-09-25 | 582 | 600 | 582 | 600 | 103,000 | 495.87 |
| 1985-09-24 | 580 | 580 | 580 | 580 | 14,000 | 479.34 |
| 1985-09-21 | 572 | 572 | 572 | 572 | 3,000 | 472.73 |
| 1985-09-20 | 576 | 576 | 566 | 571 | 18,000 | 471.90 |
| 1985-09-19 | 580 | 580 | 570 | 576 | 41,000 | 476.03 |
| 1985-09-18 | 579 | 579 | 570 | 570 | 15,000 | 471.07 |
| 1985-09-17 | 579 | 579 | 556 | 556 | 35,000 | 459.50 |
| 1985-09-13 | 580 | 580 | 580 | 580 | 24,000 | 479.34 |
| 1985-09-12 | 580 | 585 | 580 | 581 | 22,000 | 480.17 |
| 1985-09-11 | 599 | 599 | 585 | 595 | 54,000 | 491.74 |
| 1985-09-10 | 575 | 600 | 575 | 600 | 38,000 | 495.87 |
| 1985-09-09 | 575 | 575 | 575 | 575 | 3,000 | 475.21 |
| 1985-09-07 | 570 | 580 | 565 | 565 | 20,000 | 466.94 |
| 1985-09-06 | 566 | 580 | 566 | 580 | 11,000 | 479.34 |
| 1985-09-05 | 560 | 565 | 560 | 565 | 4,000 | 466.94 |
| 1985-09-04 | 555 | 555 | 555 | 555 | 7,000 | 458.68 |
| 1985-09-03 | 580 | 581 | 575 | 575 | 60,000 | 475.21 |
| 1985-09-02 | 580 | 590 | 580 | 580 | 66,000 | 479.34 |
| 1985-08-31 | 580 | 580 | 580 | 580 | 3,000 | 479.34 |
| 1985-08-30 | 580 | 581 | 580 | 580 | 43,000 | 479.34 |
| 1985-08-29 | 580 | 590 | 580 | 590 | 19,000 | 487.60 |
| 1985-08-28 | 580 | 590 | 580 | 580 | 48,000 | 479.34 |
| 1985-08-27 | 594 | 594 | 580 | 580 | 29,000 | 479.34 |
| 1985-08-26 | 570 | 590 | 570 | 590 | 7,000 | 487.60 |
| 1985-08-24 | 570 | 570 | 570 | 570 | 10,000 | 471.07 |
| 1985-08-23 | 575 | 575 | 575 | 575 | 3,000 | 475.21 |
| 1985-08-22 | 580 | 591 | 580 | 580 | 61,000 | 479.34 |
| 1985-08-20 | 570 | 575 | 570 | 575 | 18,000 | 475.21 |
| 1985-08-19 | 590 | 600 | 590 | 590 | 25,000 | 487.60 |
| 1985-08-17 | 601 | 601 | 600 | 600 | 8,000 | 495.87 |
| 1985-08-16 | 600 | 605 | 590 | 600 | 52,000 | 495.87 |
| 1985-08-15 | 600 | 604 | 591 | 591 | 94,000 | 488.43 |
| 1985-08-14 | 573 | 600 | 573 | 600 | 60,000 | 495.87 |
| 1985-08-13 | 575 | 575 | 575 | 575 | 6,000 | 475.21 |
| 1985-08-12 | 570 | 575 | 570 | 575 | 27,000 | 475.21 |
| 1985-08-09 | 568 | 570 | 568 | 568 | 16,000 | 469.42 |
| 1985-08-08 | 551 | 555 | 550 | 553 | 41,000 | 457.03 |
| 1985-08-07 | 557 | 557 | 550 | 550 | 27,000 | 454.55 |
| 1985-08-06 | 565 | 565 | 551 | 556 | 50,000 | 459.50 |
| 1985-08-03 | 571 | 571 | 562 | 563 | 18,000 | 465.29 |
| 1985-08-02 | 570 | 575 | 565 | 570 | 61,000 | 471.07 |
| 1985-08-01 | 570 | 575 | 550 | 551 | 58,000 | 455.37 |
| 1985-07-31 | 570 | 570 | 560 | 570 | 80,000 | 471.07 |
| 1985-07-30 | 609 | 610 | 596 | 596 | 67,000 | 492.56 |
| 1985-07-29 | 620 | 620 | 605 | 610 | 106,000 | 504.13 |
| 1985-07-27 | 609 | 610 | 601 | 602 | 47,000 | 497.52 |
| 1985-07-26 | 620 | 620 | 605 | 606 | 43,000 | 500.83 |
| 1985-07-25 | 617 | 625 | 615 | 615 | 24,000 | 508.26 |
| 1985-07-24 | 615 | 620 | 606 | 615 | 57,000 | 508.26 |
| 1985-07-23 | 629 | 629 | 620 | 627 | 59,000 | 518.18 |
| 1985-07-22 | 620 | 635 | 610 | 620 | 94,000 | 512.40 |
| 1985-07-20 | 645 | 645 | 620 | 630 | 211,000 | 520.66 |
| 1985-07-19 | 615 | 649 | 604 | 649 | 477,000 | 536.36 |
| 1985-07-18 | 640 | 640 | 610 | 615 | 971,000 | 508.26 |
| 1985-07-17 | 590 | 640 | 585 | 630 | 2,276,000 | 520.66 |
| 1985-07-16 | 590 | 598 | 585 | 591 | 108,000 | 488.43 |
| 1985-07-15 | 580 | 595 | 576 | 590 | 76,000 | 487.60 |
| 1985-07-12 | 570 | 575 | 565 | 565 | 12,000 | 466.94 |
| 1985-07-11 | 561 | 570 | 561 | 561 | 31,000 | 463.64 |
| 1985-07-10 | 570 | 572 | 570 | 572 | 6,000 | 472.73 |
| 1985-07-09 | 551 | 560 | 551 | 560 | 3,000 | 462.81 |
| 1985-07-08 | 544 | 544 | 544 | 544 | 4,000 | 449.59 |
| 1985-07-06 | 544 | 544 | 542 | 542 | 3,000 | 447.93 |
| 1985-07-05 | 547 | 547 | 546 | 546 | 5,000 | 451.24 |
| 1985-07-03 | 546 | 546 | 542 | 542 | 10,000 | 447.93 |
| 1985-07-02 | 545 | 546 | 545 | 546 | 4,000 | 451.24 |
| 1985-07-01 | 545 | 551 | 541 | 542 | 18,000 | 447.93 |
| 1985-06-29 | 540 | 540 | 540 | 540 | 14,000 | 446.28 |
| 1985-06-28 | 543 | 544 | 540 | 540 | 17,000 | 446.28 |
| 1985-06-27 | 550 | 555 | 543 | 543 | 17,000 | 448.76 |
| 1985-06-26 | 542 | 547 | 540 | 547 | 25,000 | 452.07 |
| 1985-06-25 | 547 | 547 | 540 | 540 | 23,000 | 446.28 |
| 1985-06-24 | 545 | 545 | 541 | 542 | 7,000 | 447.93 |
| 1985-06-22 | 550 | 551 | 541 | 541 | 15,000 | 447.11 |
| 1985-06-21 | 570 | 570 | 550 | 550 | 17,000 | 454.55 |
| 1985-06-20 | 566 | 566 | 561 | 563 | 32,000 | 465.29 |
| 1985-06-19 | 584 | 584 | 560 | 560 | 17,000 | 462.81 |
| 1985-06-18 | 585 | 595 | 581 | 581 | 57,000 | 480.17 |
| 1985-06-17 | 585 | 585 | 585 | 585 | 6,000 | 483.47 |
| 1985-06-15 | 585 | 595 | 585 | 585 | 11,000 | 483.47 |
| 1985-06-14 | 580 | 585 | 570 | 585 | 35,000 | 483.47 |
| 1985-06-13 | 598 | 598 | 580 | 580 | 17,000 | 479.34 |
| 1985-06-12 | 600 | 600 | 576 | 600 | 28,000 | 495.87 |
| 1985-06-11 | 600 | 605 | 600 | 600 | 126,000 | 495.87 |
| 1985-06-10 | 625 | 628 | 612 | 624 | 336,000 | 515.70 |
| 1985-06-07 | 588 | 600 | 588 | 597 | 219,000 | 493.39 |
| 1985-06-06 | 585 | 588 | 580 | 585 | 113,000 | 483.47 |
| 1985-06-05 | 580 | 585 | 580 | 585 | 142,000 | 483.47 |
| 1985-06-04 | 583 | 589 | 579 | 580 | 171,000 | 479.34 |
| 1985-06-03 | 560 | 590 | 555 | 585 | 111,000 | 483.47 |
| 1985-06-01 | 550 | 560 | 548 | 555 | 58,000 | 458.68 |
| 1985-05-31 | 540 | 545 | 540 | 543 | 26,000 | 448.76 |
| 1985-05-30 | 540 | 540 | 532 | 532 | 16,000 | 439.67 |
| 1985-05-29 | 539 | 540 | 531 | 540 | 10,000 | 446.28 |
| 1985-05-28 | 540 | 545 | 535 | 540 | 15,000 | 446.28 |
| 1985-05-27 | 533 | 533 | 531 | 531 | 7,000 | 438.84 |
| 1985-05-25 | 533 | 535 | 531 | 532 | 15,000 | 439.67 |
| 1985-05-24 | 538 | 538 | 531 | 531 | 13,000 | 438.84 |
| 1985-05-23 | 535 | 540 | 535 | 540 | 10,000 | 446.28 |
| 1985-05-22 | 543 | 545 | 540 | 543 | 16,000 | 448.76 |
| 1985-05-21 | 542 | 544 | 542 | 544 | 5,000 | 449.59 |
| 1985-05-20 | 540 | 542 | 535 | 535 | 31,000 | 442.15 |
| 1985-05-18 | 535 | 540 | 535 | 539 | 32,000 | 445.46 |
| 1985-05-17 | 531 | 535 | 531 | 535 | 45,000 | 442.15 |
| 1985-05-16 | 531 | 531 | 531 | 531 | 13,000 | 438.84 |
| 1985-05-15 | 531 | 532 | 531 | 532 | 11,000 | 439.67 |
| 1985-05-14 | 531 | 531 | 531 | 531 | 12,000 | 438.84 |
| 1985-05-13 | 538 | 538 | 531 | 531 | 2,000 | 438.84 |
| 1985-05-10 | 534 | 538 | 534 | 538 | 5,000 | 444.63 |
| 1985-05-09 | 531 | 531 | 531 | 531 | 3,000 | 438.84 |
| 1985-05-08 | 531 | 540 | 530 | 530 | 14,000 | 438.02 |
| 1985-05-07 | 530 | 531 | 530 | 530 | 22,000 | 438.02 |
| 1985-05-04 | 530 | 530 | 530 | 530 | 4,000 | 438.02 |
| 1985-05-02 | 530 | 530 | 530 | 530 | 3,000 | 438.02 |
| 1985-05-01 | 537 | 537 | 530 | 530 | 8,000 | 438.02 |
| 1985-04-30 | 530 | 539 | 530 | 539 | 4,000 | 445.46 |
| 1985-04-27 | 520 | 540 | 520 | 540 | 32,000 | 446.28 |
| 1985-04-26 | 510 | 512 | 510 | 510 | 30,000 | 421.49 |
| 1985-04-25 | 531 | 531 | 531 | 531 | 1,000 | 438.84 |
| 1985-04-24 | 539 | 539 | 520 | 535 | 15,000 | 442.15 |
| 1985-04-23 | 540 | 540 | 530 | 530 | 32,000 | 438.02 |
| 1985-04-19 | 530 | 540 | 530 | 530 | 13,000 | 438.02 |
| 1985-04-18 | 530 | 540 | 530 | 530 | 19,000 | 438.02 |
| 1985-04-17 | 530 | 531 | 530 | 530 | 18,000 | 438.02 |
| 1985-04-16 | 537 | 540 | 530 | 530 | 21,000 | 438.02 |
| 1985-04-15 | 536 | 540 | 536 | 537 | 14,000 | 443.80 |
| 1985-04-12 | 530 | 535 | 530 | 535 | 13,000 | 442.15 |
| 1985-04-11 | 530 | 531 | 530 | 531 | 13,000 | 438.84 |
| 1985-04-10 | 530 | 530 | 520 | 520 | 6,000 | 429.75 |
| 1985-04-09 | 527 | 530 | 510 | 530 | 14,000 | 438.02 |
| 1985-04-08 | 530 | 530 | 527 | 527 | 3,000 | 435.54 |
| 1985-04-06 | 530 | 530 | 525 | 525 | 17,000 | 433.88 |
| 1985-04-05 | 535 | 535 | 530 | 530 | 20,000 | 438.02 |
| 1985-04-04 | 540 | 545 | 530 | 531 | 44,000 | 438.84 |
| 1985-04-03 | 535 | 545 | 535 | 535 | 32,000 | 442.15 |
| 1985-04-02 | 535 | 540 | 530 | 535 | 49,000 | 442.15 |
| 1985-04-01 | 527 | 527 | 527 | 527 | 1,000 | 435.54 |
| 1985-03-30 | 520 | 529 | 520 | 529 | 8,000 | 437.19 |
| 1985-03-29 | 530 | 530 | 530 | 530 | 1,000 | 438.02 |
| 1985-03-28 | 515 | 515 | 515 | 515 | 8,000 | 425.62 |
| 1985-03-27 | 510 | 512 | 510 | 512 | 23,000 | 423.14 |
| 1985-03-26 | 517 | 517 | 516 | 516 | 15,000 | 426.45 |
| 1985-03-25 | 520 | 520 | 515 | 515 | 17,000 | 425.62 |
| 1985-03-23 | 530 | 530 | 520 | 520 | 6,000 | 429.75 |
| 1985-03-22 | 521 | 521 | 520 | 520 | 3,000 | 429.75 |
| 1985-03-20 | 518 | 520 | 518 | 520 | 13,000 | 429.75 |
| 1985-03-19 | 530 | 530 | 520 | 520 | 14,000 | 429.75 |
| 1985-03-18 | 530 | 530 | 530 | 530 | 7,000 | 438.02 |
| 1985-03-16 | 538 | 538 | 538 | 538 | 1,000 | 444.63 |
| 1985-03-15 | 540 | 540 | 530 | 540 | 20,000 | 446.28 |
| 1985-03-14 | 540 | 544 | 540 | 544 | 8,000 | 449.59 |
| 1985-03-13 | 540 | 550 | 530 | 540 | 27,000 | 446.28 |
| 1985-03-12 | 530 | 530 | 530 | 530 | 11,000 | 438.02 |
| 1985-03-11 | 520 | 520 | 520 | 520 | 5,000 | 429.75 |
| 1985-03-08 | 519 | 519 | 519 | 519 | 1,000 | 428.93 |
| 1985-03-07 | 518 | 518 | 518 | 518 | 1,000 | 428.10 |
| 1985-03-05 | 512 | 514 | 511 | 514 | 11,000 | 424.79 |
| 1985-03-04 | 514 | 514 | 514 | 514 | 5,000 | 424.79 |
| 1985-03-02 | 510 | 510 | 510 | 510 | 10,000 | 421.49 |
| 1985-03-01 | 550 | 550 | 550 | 550 | 10,000 | 454.55 |
| 1985-02-28 | 551 | 551 | 550 | 550 | 21,000 | 454.55 |
| 1985-02-27 | 550 | 551 | 550 | 551 | 46,000 | 455.37 |
| 1985-02-26 | 550 | 550 | 550 | 550 | 39,000 | 454.55 |
| 1985-02-25 | 550 | 550 | 545 | 545 | 35,000 | 450.41 |
| 1985-02-23 | 550 | 550 | 549 | 549 | 43,000 | 453.72 |
| 1985-02-22 | 549 | 549 | 549 | 549 | 19,000 | 453.72 |
| 1985-02-21 | 549 | 550 | 549 | 550 | 16,000 | 454.55 |
| 1985-02-20 | 548 | 548 | 548 | 548 | 6,000 | 452.89 |
| 1985-02-19 | 551 | 551 | 532 | 532 | 48,000 | 439.67 |
| 1985-02-18 | 550 | 560 | 550 | 550 | 48,000 | 454.55 |
| 1985-02-16 | 546 | 546 | 546 | 546 | 37,000 | 451.24 |
| 1985-02-15 | 545 | 546 | 545 | 545 | 139,000 | 450.41 |
| 1985-02-14 | 549 | 550 | 530 | 550 | 139,000 | 454.55 |
| 1985-02-13 | 542 | 545 | 542 | 545 | 79,000 | 450.41 |
| 1985-02-12 | 541 | 541 | 531 | 540 | 69,000 | 446.28 |
| 1985-02-08 | 545 | 545 | 531 | 540 | 105,000 | 446.28 |
| 1985-02-07 | 541 | 541 | 541 | 541 | 1,000 | 447.11 |
| 1985-02-06 | 547 | 547 | 546 | 546 | 30,000 | 451.24 |
| 1985-02-05 | 546 | 546 | 546 | 546 | 18,000 | 451.24 |
| 1985-02-04 | 546 | 546 | 546 | 546 | 17,000 | 451.24 |
| 1985-02-02 | 547 | 547 | 545 | 545 | 4,000 | 450.41 |
| 1985-02-01 | 535 | 550 | 535 | 547 | 34,000 | 452.07 |
| 1985-01-31 | 547 | 550 | 540 | 540 | 50,000 | 446.28 |
| 1985-01-30 | 548 | 548 | 545 | 545 | 33,000 | 450.41 |
| 1985-01-29 | 546 | 547 | 545 | 545 | 27,000 | 450.41 |
| 1985-01-28 | 546 | 546 | 546 | 546 | 10,000 | 451.24 |
| 1985-01-26 | 545 | 545 | 540 | 545 | 26,000 | 450.41 |
| 1985-01-25 | 547 | 547 | 545 | 545 | 22,000 | 450.41 |
| 1985-01-24 | 550 | 550 | 545 | 545 | 50,000 | 450.41 |
| 1985-01-23 | 550 | 550 | 550 | 550 | 61,000 | 454.55 |
| 1985-01-22 | 550 | 550 | 540 | 540 | 60,000 | 446.28 |
| 1985-01-21 | 550 | 550 | 550 | 550 | 21,000 | 454.55 |
| 1985-01-19 | 550 | 554 | 550 | 550 | 22,000 | 454.55 |
| 1985-01-18 | 531 | 560 | 531 | 550 | 36,000 | 454.55 |
| 1985-01-17 | 521 | 524 | 521 | 524 | 5,000 | 433.06 |
| 1985-01-16 | 520 | 540 | 520 | 540 | 9,000 | 446.28 |
| 1985-01-14 | 514 | 515 | 514 | 515 | 12,000 | 425.62 |
| 1985-01-11 | 520 | 530 | 510 | 510 | 23,000 | 421.49 |
| 1985-01-10 | 520 | 520 | 520 | 520 | 22,000 | 429.75 |
| 1985-01-09 | 540 | 542 | 530 | 533 | 97,000 | 440.50 |
| 1985-01-08 | 540 | 540 | 540 | 540 | 56,000 | 446.28 |
| 1985-01-07 | 540 | 542 | 540 | 540 | 50,000 | 446.28 |
| 1985-01-05 | 531 | 540 | 530 | 540 | 56,000 | 446.28 |
| 1985-01-04 | 537 | 540 | 537 | 540 | 19,000 | 446.28 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
