1972 三晃金属工業(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 | 345 | 350 | 339 | 350 | 81,000 | 3,500 |
| 1985-12-27 | 340 | 350 | 333 | 350 | 132,000 | 3,500 |
| 1985-12-26 | 345 | 350 | 337 | 337 | 110,000 | 3,370 |
| 1985-12-25 | 355 | 355 | 336 | 336 | 260,000 | 3,360 |
| 1985-12-24 | 336 | 350 | 330 | 350 | 205,000 | 3,500 |
| 1985-12-23 | 326 | 335 | 326 | 326 | 140,000 | 3,260 |
| 1985-12-21 | 325 | 330 | 322 | 330 | 78,000 | 3,300 |
| 1985-12-20 | 333 | 334 | 326 | 326 | 251,000 | 3,260 |
| 1985-12-19 | 335 | 347 | 332 | 332 | 129,000 | 3,320 |
| 1985-12-18 | 349 | 350 | 330 | 340 | 111,000 | 3,400 |
| 1985-12-17 | 331 | 350 | 330 | 345 | 212,000 | 3,450 |
| 1985-12-16 | 331 | 343 | 331 | 339 | 165,000 | 3,390 |
| 1985-12-13 | 345 | 350 | 335 | 335 | 198,000 | 3,350 |
| 1985-12-12 | 340 | 350 | 340 | 343 | 162,000 | 3,430 |
| 1985-12-11 | 358 | 366 | 338 | 338 | 196,000 | 3,380 |
| 1985-12-10 | 357 | 370 | 354 | 363 | 339,000 | 3,630 |
| 1985-12-09 | 370 | 370 | 352 | 352 | 189,000 | 3,520 |
| 1985-12-07 | 378 | 378 | 365 | 365 | 459,000 | 3,650 |
| 1985-12-06 | 389 | 396 | 373 | 373 | 1,031,000 | 3,730 |
| 1985-12-05 | 373 | 385 | 369 | 384 | 1,393,000 | 3,840 |
| 1985-12-04 | 369 | 380 | 360 | 368 | 1,467,000 | 3,680 |
| 1985-12-03 | 365 | 381 | 358 | 365 | 1,779,000 | 3,650 |
| 1985-12-02 | 363 | 370 | 353 | 362 | 1,338,000 | 3,620 |
| 1985-11-30 | 341 | 370 | 341 | 355 | 1,083,000 | 3,550 |
| 1985-11-29 | 350 | 350 | 340 | 340 | 433,000 | 3,400 |
| 1985-11-28 | 321 | 350 | 321 | 350 | 595,000 | 3,500 |
| 1985-11-27 | 319 | 320 | 310 | 318 | 152,000 | 3,180 |
| 1985-11-26 | 330 | 330 | 316 | 316 | 118,000 | 3,160 |
| 1985-11-25 | 324 | 338 | 324 | 330 | 104,000 | 3,300 |
| 1985-11-22 | 313 | 329 | 313 | 321 | 116,000 | 3,210 |
| 1985-11-21 | 318 | 319 | 310 | 312 | 108,000 | 3,120 |
| 1985-11-20 | 315 | 315 | 310 | 315 | 78,000 | 3,150 |
| 1985-11-19 | 313 | 314 | 310 | 310 | 120,000 | 3,100 |
| 1985-11-18 | 323 | 323 | 307 | 308 | 98,000 | 3,080 |
| 1985-11-16 | 314 | 320 | 314 | 318 | 47,000 | 3,180 |
| 1985-11-15 | 315 | 330 | 310 | 311 | 172,000 | 3,110 |
| 1985-11-14 | 331 | 331 | 318 | 325 | 190,000 | 3,250 |
| 1985-11-13 | 340 | 340 | 331 | 335 | 354,000 | 3,350 |
| 1985-11-12 | 349 | 350 | 330 | 340 | 584,000 | 3,400 |
| 1985-11-11 | 349 | 355 | 343 | 350 | 1,447,000 | 3,500 |
| 1985-11-08 | 325 | 346 | 325 | 344 | 2,174,000 | 3,440 |
| 1985-11-07 | 330 | 335 | 320 | 320 | 732,000 | 3,200 |
| 1985-11-06 | 303 | 330 | 303 | 328 | 861,000 | 3,280 |
| 1985-11-05 | 314 | 318 | 307 | 312 | 167,000 | 3,120 |
| 1985-11-02 | 305 | 319 | 302 | 318 | 185,000 | 3,180 |
| 1985-11-01 | 286 | 305 | 286 | 304 | 183,000 | 3,040 |
| 1985-10-31 | 281 | 285 | 280 | 282 | 139,000 | 2,820 |
| 1985-10-30 | 281 | 289 | 281 | 281 | 73,000 | 2,810 |
| 1985-10-29 | 286 | 290 | 286 | 286 | 104,000 | 2,860 |
| 1985-10-28 | 298 | 298 | 288 | 288 | 63,000 | 2,880 |
| 1985-10-26 | 297 | 297 | 291 | 295 | 15,000 | 2,950 |
| 1985-10-25 | 292 | 298 | 291 | 291 | 27,000 | 2,910 |
| 1985-10-24 | 291 | 294 | 291 | 291 | 32,000 | 2,910 |
| 1985-10-23 | 300 | 305 | 291 | 291 | 30,000 | 2,910 |
| 1985-10-22 | 305 | 310 | 302 | 305 | 28,000 | 3,050 |
| 1985-10-21 | 294 | 315 | 291 | 300 | 103,000 | 3,000 |
| 1985-10-19 | 291 | 295 | 281 | 285 | 58,000 | 2,850 |
| 1985-10-18 | 295 | 300 | 290 | 290 | 126,000 | 2,900 |
| 1985-10-17 | 306 | 306 | 300 | 300 | 65,000 | 3,000 |
| 1985-10-16 | 309 | 311 | 303 | 311 | 174,000 | 3,110 |
| 1985-10-15 | 318 | 319 | 309 | 309 | 78,000 | 3,090 |
| 1985-10-14 | 314 | 320 | 306 | 306 | 97,000 | 3,060 |
| 1985-10-11 | 325 | 327 | 313 | 315 | 107,000 | 3,150 |
| 1985-10-09 | 330 | 333 | 320 | 325 | 481,000 | 3,250 |
| 1985-10-08 | 325 | 337 | 325 | 330 | 700,000 | 3,300 |
| 1985-10-07 | 325 | 326 | 318 | 320 | 213,000 | 3,200 |
| 1985-10-05 | 326 | 329 | 320 | 320 | 305,000 | 3,200 |
| 1985-10-04 | 310 | 335 | 309 | 326 | 880,000 | 3,260 |
| 1985-10-03 | 320 | 322 | 301 | 302 | 425,000 | 3,020 |
| 1985-10-02 | 319 | 325 | 315 | 321 | 1,418,000 | 3,210 |
| 1985-10-01 | 303 | 310 | 300 | 305 | 328,000 | 3,050 |
| 1985-09-30 | 300 | 300 | 296 | 298 | 99,000 | 2,980 |
| 1985-09-28 | 299 | 300 | 293 | 295 | 91,000 | 2,950 |
| 1985-09-27 | 300 | 301 | 291 | 291 | 271,000 | 2,910 |
| 1985-09-26 | 294 | 302 | 294 | 295 | 205,000 | 2,950 |
| 1985-09-25 | 273 | 280 | 273 | 279 | 50,000 | 2,790 |
| 1985-09-24 | 280 | 283 | 271 | 273 | 55,000 | 2,730 |
| 1985-09-21 | 280 | 280 | 272 | 280 | 25,000 | 2,800 |
| 1985-09-20 | 268 | 275 | 268 | 270 | 122,000 | 2,700 |
| 1985-09-19 | 269 | 270 | 265 | 266 | 98,000 | 2,660 |
| 1985-09-18 | 270 | 270 | 268 | 270 | 46,000 | 2,700 |
| 1985-09-17 | 279 | 279 | 270 | 270 | 50,000 | 2,700 |
| 1985-09-13 | 275 | 280 | 275 | 275 | 59,000 | 2,750 |
| 1985-09-12 | 278 | 280 | 275 | 275 | 42,000 | 2,750 |
| 1985-09-11 | 285 | 285 | 276 | 278 | 64,000 | 2,780 |
| 1985-09-10 | 280 | 285 | 275 | 280 | 39,000 | 2,800 |
| 1985-09-09 | 276 | 285 | 270 | 284 | 82,000 | 2,840 |
| 1985-09-07 | 276 | 280 | 275 | 275 | 91,000 | 2,750 |
| 1985-09-06 | 275 | 280 | 275 | 275 | 61,000 | 2,750 |
| 1985-09-05 | 275 | 280 | 272 | 275 | 77,000 | 2,750 |
| 1985-09-04 | 280 | 285 | 270 | 270 | 103,000 | 2,700 |
| 1985-09-03 | 290 | 295 | 285 | 285 | 109,000 | 2,850 |
| 1985-09-02 | 295 | 298 | 290 | 295 | 63,000 | 2,950 |
| 1985-08-31 | 298 | 301 | 290 | 290 | 74,000 | 2,900 |
| 1985-08-30 | 302 | 305 | 298 | 298 | 214,000 | 2,980 |
| 1985-08-29 | 309 | 310 | 298 | 302 | 262,000 | 3,020 |
| 1985-08-28 | 295 | 309 | 291 | 309 | 333,000 | 3,090 |
| 1985-08-27 | 299 | 299 | 290 | 290 | 168,000 | 2,900 |
| 1985-08-26 | 290 | 300 | 290 | 300 | 296,000 | 3,000 |
| 1985-08-24 | 290 | 300 | 281 | 285 | 294,000 | 2,850 |
| 1985-08-23 | 278 | 315 | 275 | 310 | 1,151,000 | 3,100 |
| 1985-08-22 | 279 | 279 | 275 | 278 | 48,000 | 2,780 |
| 1985-08-21 | 283 | 285 | 273 | 273 | 82,000 | 2,730 |
| 1985-08-20 | 281 | 285 | 281 | 281 | 89,000 | 2,810 |
| 1985-08-19 | 287 | 290 | 282 | 283 | 132,000 | 2,830 |
| 1985-08-17 | 289 | 289 | 280 | 285 | 116,000 | 2,850 |
| 1985-08-16 | 285 | 292 | 273 | 273 | 298,000 | 2,730 |
| 1985-08-15 | 259 | 280 | 256 | 280 | 156,000 | 2,800 |
| 1985-08-14 | 256 | 260 | 250 | 250 | 58,000 | 2,500 |
| 1985-08-13 | 258 | 260 | 255 | 257 | 31,000 | 2,570 |
| 1985-08-12 | 259 | 260 | 250 | 251 | 30,000 | 2,510 |
| 1985-08-09 | 245 | 257 | 245 | 257 | 34,000 | 2,570 |
| 1985-08-08 | 248 | 250 | 245 | 245 | 58,000 | 2,450 |
| 1985-08-07 | 250 | 250 | 248 | 248 | 20,000 | 2,480 |
| 1985-08-06 | 248 | 257 | 248 | 248 | 47,000 | 2,480 |
| 1985-08-05 | 250 | 250 | 248 | 249 | 53,000 | 2,490 |
| 1985-08-03 | 251 | 255 | 248 | 248 | 53,000 | 2,480 |
| 1985-08-02 | 251 | 260 | 248 | 260 | 111,000 | 2,600 |
| 1985-08-01 | 252 | 254 | 250 | 254 | 41,000 | 2,540 |
| 1985-07-31 | 269 | 269 | 253 | 253 | 46,000 | 2,530 |
| 1985-07-30 | 260 | 260 | 252 | 255 | 73,000 | 2,550 |
| 1985-07-29 | 255 | 270 | 255 | 270 | 49,000 | 2,700 |
| 1985-07-27 | 248 | 255 | 246 | 250 | 71,000 | 2,500 |
| 1985-07-26 | 250 | 251 | 246 | 246 | 79,000 | 2,460 |
| 1985-07-25 | 254 | 255 | 250 | 250 | 79,000 | 2,500 |
| 1985-07-24 | 256 | 258 | 250 | 251 | 58,000 | 2,510 |
| 1985-07-23 | 268 | 268 | 244 | 256 | 119,000 | 2,560 |
| 1985-07-22 | 266 | 270 | 265 | 265 | 66,000 | 2,650 |
| 1985-07-20 | 270 | 270 | 267 | 270 | 42,000 | 2,700 |
| 1985-07-19 | 267 | 270 | 266 | 270 | 91,000 | 2,700 |
| 1985-07-18 | 270 | 270 | 265 | 265 | 62,000 | 2,650 |
| 1985-07-17 | 267 | 267 | 265 | 265 | 71,000 | 2,650 |
| 1985-07-16 | 270 | 270 | 266 | 266 | 55,000 | 2,660 |
| 1985-07-15 | 270 | 270 | 267 | 270 | 103,000 | 2,700 |
| 1985-07-12 | 265 | 270 | 265 | 265 | 55,000 | 2,650 |
| 1985-07-11 | 274 | 274 | 265 | 265 | 61,000 | 2,650 |
| 1985-07-10 | 270 | 278 | 269 | 272 | 81,000 | 2,720 |
| 1985-07-09 | 270 | 279 | 266 | 268 | 86,000 | 2,680 |
| 1985-07-08 | 265 | 270 | 265 | 265 | 56,000 | 2,650 |
| 1985-07-06 | 270 | 270 | 265 | 265 | 63,000 | 2,650 |
| 1985-07-05 | 270 | 270 | 261 | 265 | 62,000 | 2,650 |
| 1985-07-04 | 270 | 270 | 260 | 270 | 72,000 | 2,700 |
| 1985-07-03 | 262 | 280 | 262 | 276 | 86,000 | 2,760 |
| 1985-07-02 | 261 | 266 | 260 | 262 | 67,000 | 2,620 |
| 1985-07-01 | 258 | 261 | 256 | 261 | 119,000 | 2,610 |
| 1985-06-29 | 267 | 270 | 265 | 266 | 32,000 | 2,660 |
| 1985-06-28 | 270 | 270 | 265 | 265 | 75,000 | 2,650 |
| 1985-06-27 | 270 | 271 | 265 | 265 | 62,000 | 2,650 |
| 1985-06-26 | 270 | 273 | 265 | 265 | 77,000 | 2,650 |
| 1985-06-25 | 278 | 280 | 271 | 275 | 53,000 | 2,750 |
| 1985-06-24 | 275 | 281 | 274 | 276 | 51,000 | 2,760 |
| 1985-06-22 | 270 | 270 | 268 | 270 | 35,000 | 2,700 |
| 1985-06-21 | 270 | 270 | 264 | 270 | 87,000 | 2,700 |
| 1985-06-20 | 265 | 274 | 265 | 270 | 67,000 | 2,700 |
| 1985-06-19 | 268 | 274 | 265 | 270 | 120,000 | 2,700 |
| 1985-06-18 | 290 | 290 | 272 | 278 | 113,000 | 2,780 |
| 1985-06-17 | 298 | 298 | 285 | 290 | 52,000 | 2,900 |
| 1985-06-15 | 289 | 298 | 288 | 298 | 81,000 | 2,980 |
| 1985-06-14 | 282 | 289 | 282 | 289 | 85,000 | 2,890 |
| 1985-06-13 | 287 | 287 | 281 | 281 | 74,000 | 2,810 |
| 1985-06-12 | 282 | 285 | 278 | 282 | 109,000 | 2,820 |
| 1985-06-11 | 290 | 292 | 281 | 281 | 134,000 | 2,810 |
| 1985-06-10 | 292 | 295 | 290 | 290 | 133,000 | 2,900 |
| 1985-06-07 | 310 | 310 | 290 | 290 | 429,000 | 2,900 |
| 1985-06-06 | 310 | 318 | 303 | 305 | 626,000 | 3,050 |
| 1985-06-05 | 314 | 317 | 305 | 305 | 1,183,000 | 3,050 |
| 1985-06-04 | 296 | 309 | 293 | 309 | 1,006,000 | 3,090 |
| 1985-06-03 | 299 | 305 | 289 | 291 | 1,021,000 | 2,910 |
| 1985-06-01 | 289 | 292 | 283 | 290 | 912,000 | 2,900 |
| 1985-05-31 | 270 | 277 | 265 | 276 | 215,000 | 2,760 |
| 1985-05-30 | 265 | 270 | 256 | 258 | 203,000 | 2,580 |
| 1985-05-29 | 259 | 262 | 255 | 255 | 188,000 | 2,550 |
| 1985-05-28 | 264 | 265 | 258 | 258 | 96,000 | 2,580 |
| 1985-05-27 | 260 | 265 | 256 | 258 | 84,000 | 2,580 |
| 1985-05-25 | 260 | 261 | 255 | 255 | 72,000 | 2,550 |
| 1985-05-24 | 275 | 275 | 262 | 265 | 126,000 | 2,650 |
| 1985-05-23 | 278 | 287 | 271 | 271 | 535,000 | 2,710 |
| 1985-05-22 | 260 | 268 | 256 | 268 | 271,000 | 2,680 |
| 1985-05-21 | 259 | 259 | 255 | 257 | 99,000 | 2,570 |
| 1985-05-20 | 254 | 256 | 251 | 255 | 73,000 | 2,550 |
| 1985-05-18 | 257 | 257 | 250 | 250 | 75,000 | 2,500 |
| 1985-05-17 | 261 | 262 | 255 | 259 | 154,000 | 2,590 |
| 1985-05-16 | 258 | 263 | 258 | 260 | 112,000 | 2,600 |
| 1985-05-15 | 262 | 270 | 260 | 261 | 169,000 | 2,610 |
| 1985-05-14 | 270 | 270 | 261 | 262 | 154,000 | 2,620 |
| 1985-05-13 | 275 | 276 | 263 | 266 | 139,000 | 2,660 |
| 1985-05-10 | 270 | 280 | 268 | 275 | 269,000 | 2,750 |
| 1985-05-09 | 285 | 285 | 266 | 268 | 364,000 | 2,680 |
| 1985-05-08 | 266 | 284 | 263 | 284 | 460,000 | 2,840 |
| 1985-05-07 | 270 | 270 | 258 | 269 | 269,000 | 2,690 |
| 1985-05-04 | 290 | 290 | 275 | 276 | 492,000 | 2,760 |
| 1985-05-02 | 280 | 298 | 276 | 290 | 2,529,000 | 2,900 |
| 1985-05-01 | 270 | 283 | 263 | 282 | 1,510,000 | 2,820 |
| 1985-04-30 | 258 | 270 | 254 | 270 | 623,000 | 2,700 |
| 1985-04-27 | 254 | 258 | 251 | 258 | 556,000 | 2,580 |
| 1985-04-26 | 250 | 258 | 245 | 249 | 1,268,000 | 2,490 |
| 1985-04-25 | 252 | 252 | 245 | 250 | 834,000 | 2,500 |
| 1985-04-24 | 233 | 251 | 229 | 248 | 848,000 | 2,480 |
| 1985-04-23 | 230 | 234 | 228 | 228 | 126,000 | 2,280 |
| 1985-04-22 | 235 | 235 | 226 | 227 | 150,000 | 2,270 |
| 1985-04-20 | 235 | 236 | 231 | 235 | 92,000 | 2,350 |
| 1985-04-19 | 236 | 236 | 227 | 234 | 125,000 | 2,340 |
| 1985-04-18 | 238 | 239 | 220 | 221 | 166,000 | 2,210 |
| 1985-04-17 | 220 | 235 | 215 | 234 | 219,000 | 2,340 |
| 1985-04-16 | 221 | 224 | 207 | 208 | 103,000 | 2,080 |
| 1985-04-15 | 225 | 225 | 221 | 221 | 62,000 | 2,210 |
| 1985-04-12 | 228 | 228 | 224 | 225 | 151,000 | 2,250 |
| 1985-04-11 | 240 | 240 | 230 | 230 | 327,000 | 2,300 |
| 1985-04-10 | 230 | 243 | 229 | 240 | 1,201,000 | 2,400 |
| 1985-04-09 | 225 | 230 | 222 | 228 | 689,000 | 2,280 |
| 1985-04-08 | 212 | 226 | 212 | 225 | 427,000 | 2,250 |
| 1985-04-06 | 207 | 207 | 205 | 207 | 51,000 | 2,070 |
| 1985-04-05 | 210 | 212 | 207 | 207 | 53,000 | 2,070 |
| 1985-04-04 | 209 | 213 | 206 | 213 | 70,000 | 2,130 |
| 1985-04-03 | 211 | 215 | 204 | 210 | 92,000 | 2,100 |
| 1985-04-02 | 210 | 210 | 203 | 210 | 47,000 | 2,100 |
| 1985-04-01 | 203 | 203 | 203 | 203 | 27,000 | 2,030 |
| 1985-03-30 | 207 | 207 | 200 | 201 | 15,000 | 2,010 |
| 1985-03-29 | 210 | 210 | 207 | 207 | 13,000 | 2,070 |
| 1985-03-28 | 211 | 212 | 206 | 210 | 45,000 | 2,100 |
| 1985-03-27 | 218 | 218 | 217 | 217 | 120,000 | 2,170 |
| 1985-03-26 | 203 | 203 | 183 | 183 | 130,000 | 1,830 |
| 1985-03-25 | 204 | 205 | 201 | 203 | 76,000 | 2,030 |
| 1985-03-23 | 205 | 206 | 204 | 204 | 44,000 | 2,040 |
| 1985-03-22 | 210 | 210 | 205 | 205 | 12,000 | 2,050 |
| 1985-03-20 | 206 | 210 | 201 | 203 | 78,000 | 2,030 |
| 1985-03-19 | 212 | 212 | 206 | 212 | 25,000 | 2,120 |
| 1985-03-18 | 216 | 216 | 208 | 210 | 92,000 | 2,100 |
| 1985-03-16 | 217 | 217 | 215 | 216 | 43,000 | 2,160 |
| 1985-03-15 | 215 | 218 | 210 | 217 | 96,000 | 2,170 |
| 1985-03-14 | 213 | 216 | 212 | 214 | 49,000 | 2,140 |
| 1985-03-13 | 207 | 213 | 207 | 210 | 120,000 | 2,100 |
| 1985-03-12 | 213 | 213 | 206 | 206 | 30,000 | 2,060 |
| 1985-03-11 | 206 | 207 | 201 | 206 | 61,000 | 2,060 |
| 1985-03-08 | 205 | 210 | 204 | 204 | 65,000 | 2,040 |
| 1985-03-07 | 210 | 210 | 206 | 206 | 23,000 | 2,060 |
| 1985-03-06 | 215 | 215 | 206 | 206 | 88,000 | 2,060 |
| 1985-03-05 | 211 | 218 | 211 | 215 | 80,000 | 2,150 |
| 1985-03-04 | 215 | 218 | 211 | 215 | 105,000 | 2,150 |
| 1985-03-02 | 204 | 210 | 203 | 210 | 51,000 | 2,100 |
| 1985-03-01 | 205 | 210 | 202 | 204 | 76,000 | 2,040 |
| 1985-02-28 | 214 | 215 | 201 | 201 | 103,000 | 2,010 |
| 1985-02-27 | 217 | 218 | 212 | 212 | 138,000 | 2,120 |
| 1985-02-26 | 217 | 218 | 216 | 216 | 95,000 | 2,160 |
| 1985-02-25 | 212 | 220 | 212 | 215 | 167,000 | 2,150 |
| 1985-02-23 | 202 | 210 | 201 | 210 | 40,000 | 2,100 |
| 1985-02-22 | 205 | 205 | 201 | 201 | 89,000 | 2,010 |
| 1985-02-21 | 207 | 207 | 203 | 205 | 57,000 | 2,050 |
| 1985-02-20 | 208 | 209 | 203 | 203 | 49,000 | 2,030 |
| 1985-02-19 | 210 | 210 | 203 | 210 | 87,000 | 2,100 |
| 1985-02-18 | 208 | 210 | 201 | 210 | 49,000 | 2,100 |
| 1985-02-16 | 204 | 210 | 203 | 203 | 48,000 | 2,030 |
| 1985-02-15 | 202 | 204 | 202 | 203 | 46,000 | 2,030 |
| 1985-02-14 | 202 | 205 | 201 | 202 | 87,000 | 2,020 |
| 1985-02-13 | 203 | 203 | 201 | 203 | 49,000 | 2,030 |
| 1985-02-12 | 204 | 204 | 201 | 201 | 82,000 | 2,010 |
| 1985-02-08 | 210 | 210 | 200 | 201 | 79,000 | 2,010 |
| 1985-02-07 | 208 | 212 | 205 | 206 | 113,000 | 2,060 |
| 1985-02-06 | 214 | 214 | 208 | 210 | 125,000 | 2,100 |
| 1985-02-05 | 221 | 225 | 207 | 207 | 501,000 | 2,070 |
| 1985-02-04 | 207 | 218 | 205 | 218 | 401,000 | 2,180 |
| 1985-02-02 | 205 | 205 | 199 | 205 | 24,000 | 2,050 |
| 1985-02-01 | 210 | 210 | 200 | 200 | 143,000 | 2,000 |
| 1985-01-31 | 192 | 212 | 191 | 212 | 174,000 | 2,120 |
| 1985-01-30 | 192 | 193 | 192 | 192 | 114,000 | 1,920 |
| 1985-01-29 | 193 | 193 | 190 | 190 | 121,000 | 1,900 |
| 1985-01-28 | 193 | 197 | 191 | 195 | 67,000 | 1,950 |
| 1985-01-25 | 191 | 191 | 190 | 190 | 57,000 | 1,900 |
| 1985-01-24 | 193 | 193 | 191 | 191 | 42,000 | 1,910 |
| 1985-01-23 | 195 | 195 | 192 | 193 | 38,000 | 1,930 |
| 1985-01-22 | 196 | 196 | 195 | 196 | 29,000 | 1,960 |
| 1985-01-21 | 198 | 198 | 195 | 196 | 44,000 | 1,960 |
| 1985-01-19 | 197 | 198 | 197 | 198 | 32,000 | 1,980 |
| 1985-01-18 | 190 | 195 | 190 | 195 | 51,000 | 1,950 |
| 1985-01-17 | 192 | 193 | 190 | 192 | 74,000 | 1,920 |
| 1985-01-16 | 197 | 197 | 192 | 195 | 25,000 | 1,950 |
| 1985-01-14 | 192 | 199 | 192 | 199 | 26,000 | 1,990 |
| 1985-01-11 | 196 | 196 | 190 | 190 | 31,000 | 1,900 |
| 1985-01-10 | 199 | 200 | 196 | 196 | 61,000 | 1,960 |
| 1985-01-09 | 199 | 199 | 198 | 199 | 20,000 | 1,990 |
| 1985-01-08 | 199 | 199 | 196 | 198 | 35,000 | 1,980 |
| 1985-01-07 | 202 | 202 | 196 | 196 | 54,000 | 1,960 |
| 1985-01-05 | 195 | 200 | 195 | 200 | 26,000 | 2,000 |
| 1985-01-04 | 193 | 200 | 193 | 200 | 8,000 | 2,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株