2001 (株)ニップン 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 | 297 | 305 | 296 | 297 | 63,000 | 594 |
| 1985-12-27 | 300 | 300 | 295 | 295 | 109,000 | 590 |
| 1985-12-26 | 297 | 299 | 297 | 299 | 42,000 | 598 |
| 1985-12-25 | 296 | 299 | 296 | 296 | 62,000 | 592 |
| 1985-12-24 | 297 | 299 | 296 | 299 | 44,000 | 598 |
| 1985-12-23 | 296 | 300 | 296 | 300 | 39,000 | 600 |
| 1985-12-21 | 298 | 300 | 296 | 296 | 124,000 | 592 |
| 1985-12-20 | 300 | 300 | 298 | 298 | 180,000 | 596 |
| 1985-12-19 | 301 | 305 | 300 | 300 | 115,000 | 600 |
| 1985-12-18 | 301 | 305 | 301 | 302 | 55,000 | 604 |
| 1985-12-17 | 305 | 305 | 299 | 302 | 87,000 | 604 |
| 1985-12-16 | 299 | 304 | 298 | 300 | 126,000 | 600 |
| 1985-12-13 | 300 | 300 | 299 | 299 | 68,000 | 598 |
| 1985-12-12 | 300 | 302 | 299 | 299 | 164,000 | 598 |
| 1985-12-11 | 300 | 300 | 297 | 299 | 111,000 | 598 |
| 1985-12-10 | 298 | 300 | 296 | 296 | 253,000 | 592 |
| 1985-12-09 | 300 | 302 | 299 | 299 | 186,000 | 598 |
| 1985-12-07 | 300 | 304 | 300 | 300 | 203,000 | 600 |
| 1985-12-06 | 306 | 306 | 300 | 303 | 281,000 | 606 |
| 1985-12-05 | 308 | 311 | 307 | 311 | 250,000 | 622 |
| 1985-12-04 | 308 | 309 | 307 | 307 | 108,000 | 614 |
| 1985-12-03 | 310 | 310 | 307 | 307 | 63,000 | 614 |
| 1985-12-02 | 309 | 310 | 309 | 310 | 77,000 | 620 |
| 1985-11-30 | 307 | 310 | 307 | 309 | 57,000 | 618 |
| 1985-11-29 | 307 | 313 | 306 | 310 | 84,000 | 620 |
| 1985-11-28 | 310 | 311 | 307 | 308 | 246,000 | 616 |
| 1985-11-27 | 307 | 310 | 307 | 309 | 45,000 | 618 |
| 1985-11-26 | 308 | 310 | 306 | 306 | 94,000 | 612 |
| 1985-11-25 | 307 | 308 | 306 | 306 | 97,000 | 612 |
| 1985-11-22 | 305 | 308 | 305 | 306 | 136,000 | 612 |
| 1985-11-21 | 308 | 310 | 306 | 307 | 83,000 | 614 |
| 1985-11-20 | 309 | 313 | 308 | 313 | 142,000 | 626 |
| 1985-11-19 | 308 | 310 | 308 | 308 | 35,000 | 616 |
| 1985-11-18 | 312 | 313 | 308 | 308 | 92,000 | 616 |
| 1985-11-16 | 314 | 315 | 313 | 314 | 15,000 | 628 |
| 1985-11-15 | 313 | 313 | 312 | 313 | 47,000 | 626 |
| 1985-11-14 | 312 | 313 | 310 | 313 | 75,000 | 626 |
| 1985-11-13 | 315 | 318 | 311 | 311 | 39,000 | 622 |
| 1985-11-12 | 316 | 318 | 314 | 315 | 135,000 | 630 |
| 1985-11-11 | 316 | 319 | 313 | 315 | 97,000 | 630 |
| 1985-11-08 | 315 | 316 | 311 | 315 | 496,000 | 630 |
| 1985-11-07 | 316 | 319 | 315 | 315 | 213,000 | 630 |
| 1985-11-06 | 315 | 319 | 315 | 316 | 131,000 | 632 |
| 1985-11-05 | 320 | 324 | 315 | 315 | 88,000 | 630 |
| 1985-11-02 | 313 | 325 | 313 | 320 | 161,000 | 640 |
| 1985-11-01 | 320 | 320 | 313 | 313 | 122,000 | 626 |
| 1985-10-31 | 316 | 316 | 315 | 315 | 75,000 | 630 |
| 1985-10-30 | 321 | 321 | 315 | 320 | 68,000 | 640 |
| 1985-10-29 | 316 | 320 | 316 | 316 | 92,000 | 632 |
| 1985-10-28 | 320 | 321 | 315 | 321 | 60,000 | 642 |
| 1985-10-26 | 319 | 323 | 315 | 315 | 37,000 | 630 |
| 1985-10-25 | 323 | 327 | 319 | 319 | 98,000 | 638 |
| 1985-10-24 | 315 | 320 | 315 | 318 | 94,000 | 636 |
| 1985-10-23 | 319 | 320 | 318 | 320 | 56,000 | 640 |
| 1985-10-22 | 316 | 319 | 315 | 315 | 99,000 | 630 |
| 1985-10-21 | 318 | 320 | 316 | 316 | 161,000 | 632 |
| 1985-10-19 | 320 | 320 | 317 | 318 | 72,000 | 636 |
| 1985-10-18 | 320 | 325 | 318 | 318 | 101,000 | 636 |
| 1985-10-17 | 320 | 323 | 317 | 318 | 133,000 | 636 |
| 1985-10-16 | 315 | 319 | 315 | 316 | 81,000 | 632 |
| 1985-10-15 | 320 | 320 | 314 | 315 | 392,000 | 630 |
| 1985-10-14 | 327 | 327 | 317 | 317 | 302,000 | 634 |
| 1985-10-11 | 317 | 320 | 317 | 320 | 111,000 | 640 |
| 1985-10-09 | 315 | 320 | 314 | 317 | 255,000 | 634 |
| 1985-10-08 | 317 | 317 | 315 | 315 | 201,000 | 630 |
| 1985-10-07 | 320 | 320 | 317 | 320 | 62,000 | 640 |
| 1985-10-05 | 315 | 320 | 315 | 319 | 253,000 | 638 |
| 1985-10-04 | 320 | 325 | 315 | 320 | 273,000 | 640 |
| 1985-10-03 | 329 | 330 | 322 | 322 | 364,000 | 644 |
| 1985-10-02 | 315 | 328 | 315 | 328 | 626,000 | 656 |
| 1985-10-01 | 320 | 323 | 310 | 310 | 607,000 | 620 |
| 1985-09-30 | 323 | 325 | 322 | 323 | 109,000 | 646 |
| 1985-09-28 | 322 | 325 | 322 | 323 | 72,000 | 646 |
| 1985-09-27 | 325 | 325 | 320 | 322 | 177,000 | 644 |
| 1985-09-26 | 322 | 323 | 320 | 322 | 129,000 | 644 |
| 1985-09-25 | 328 | 328 | 315 | 315 | 86,000 | 630 |
| 1985-09-24 | 329 | 330 | 318 | 326 | 81,000 | 652 |
| 1985-09-21 | 328 | 332 | 327 | 327 | 145,000 | 654 |
| 1985-09-20 | 320 | 325 | 315 | 325 | 161,000 | 650 |
| 1985-09-19 | 318 | 319 | 311 | 315 | 85,000 | 630 |
| 1985-09-18 | 312 | 313 | 311 | 311 | 98,000 | 622 |
| 1985-09-17 | 314 | 315 | 311 | 311 | 115,000 | 622 |
| 1985-09-13 | 316 | 316 | 314 | 314 | 85,000 | 628 |
| 1985-09-12 | 314 | 319 | 314 | 318 | 61,000 | 636 |
| 1985-09-11 | 315 | 315 | 312 | 315 | 131,000 | 630 |
| 1985-09-10 | 315 | 320 | 311 | 315 | 108,000 | 630 |
| 1985-09-09 | 320 | 320 | 315 | 315 | 90,000 | 630 |
| 1985-09-07 | 319 | 320 | 316 | 317 | 121,000 | 634 |
| 1985-09-06 | 319 | 322 | 318 | 318 | 93,000 | 636 |
| 1985-09-05 | 325 | 325 | 318 | 318 | 158,000 | 636 |
| 1985-09-04 | 325 | 325 | 320 | 320 | 72,000 | 640 |
| 1985-09-03 | 331 | 331 | 325 | 327 | 92,000 | 654 |
| 1985-09-02 | 327 | 333 | 327 | 327 | 109,000 | 654 |
| 1985-08-31 | 323 | 328 | 320 | 327 | 93,000 | 654 |
| 1985-08-30 | 332 | 332 | 320 | 321 | 130,000 | 642 |
| 1985-08-29 | 322 | 333 | 322 | 331 | 332,000 | 662 |
| 1985-08-28 | 316 | 325 | 316 | 321 | 201,000 | 642 |
| 1985-08-27 | 318 | 320 | 316 | 316 | 144,000 | 632 |
| 1985-08-26 | 317 | 318 | 315 | 315 | 163,000 | 630 |
| 1985-08-24 | 312 | 317 | 312 | 312 | 134,000 | 624 |
| 1985-08-23 | 311 | 314 | 310 | 311 | 345,000 | 622 |
| 1985-08-22 | 315 | 315 | 311 | 315 | 239,000 | 630 |
| 1985-08-21 | 321 | 323 | 319 | 321 | 82,000 | 642 |
| 1985-08-20 | 321 | 325 | 321 | 321 | 42,000 | 642 |
| 1985-08-19 | 322 | 325 | 318 | 318 | 86,000 | 636 |
| 1985-08-17 | 320 | 323 | 317 | 317 | 98,000 | 634 |
| 1985-08-16 | 320 | 320 | 315 | 316 | 175,000 | 632 |
| 1985-08-15 | 318 | 321 | 315 | 316 | 145,000 | 632 |
| 1985-08-14 | 321 | 322 | 320 | 320 | 99,000 | 640 |
| 1985-08-13 | 321 | 324 | 320 | 323 | 68,000 | 646 |
| 1985-08-12 | 322 | 325 | 320 | 320 | 81,000 | 640 |
| 1985-08-09 | 325 | 326 | 322 | 322 | 77,000 | 644 |
| 1985-08-08 | 328 | 330 | 325 | 325 | 81,000 | 650 |
| 1985-08-07 | 330 | 333 | 328 | 328 | 176,000 | 656 |
| 1985-08-06 | 332 | 334 | 328 | 328 | 301,000 | 656 |
| 1985-08-05 | 332 | 334 | 321 | 321 | 98,000 | 642 |
| 1985-08-03 | 318 | 330 | 318 | 330 | 277,000 | 660 |
| 1985-08-02 | 320 | 320 | 315 | 315 | 205,000 | 630 |
| 1985-08-01 | 315 | 321 | 314 | 321 | 159,000 | 642 |
| 1985-07-31 | 311 | 315 | 309 | 313 | 158,000 | 626 |
| 1985-07-30 | 310 | 312 | 308 | 308 | 428,000 | 616 |
| 1985-07-29 | 315 | 315 | 310 | 310 | 399,000 | 620 |
| 1985-07-27 | 318 | 318 | 315 | 315 | 69,000 | 630 |
| 1985-07-26 | 315 | 320 | 314 | 320 | 235,000 | 640 |
| 1985-07-25 | 319 | 320 | 315 | 315 | 362,000 | 630 |
| 1985-07-24 | 317 | 320 | 317 | 319 | 334,000 | 638 |
| 1985-07-23 | 321 | 323 | 316 | 317 | 398,000 | 634 |
| 1985-07-22 | 321 | 326 | 321 | 322 | 155,000 | 644 |
| 1985-07-20 | 324 | 326 | 321 | 326 | 169,000 | 652 |
| 1985-07-19 | 327 | 327 | 323 | 326 | 402,000 | 652 |
| 1985-07-18 | 329 | 330 | 326 | 326 | 226,000 | 652 |
| 1985-07-17 | 330 | 330 | 325 | 329 | 298,000 | 658 |
| 1985-07-16 | 329 | 332 | 327 | 328 | 156,000 | 656 |
| 1985-07-15 | 331 | 334 | 321 | 322 | 276,000 | 644 |
| 1985-07-12 | 339 | 339 | 330 | 331 | 152,000 | 662 |
| 1985-07-11 | 340 | 344 | 339 | 339 | 168,000 | 678 |
| 1985-07-10 | 340 | 342 | 339 | 340 | 229,000 | 680 |
| 1985-07-09 | 332 | 342 | 332 | 339 | 179,000 | 678 |
| 1985-07-08 | 328 | 334 | 328 | 331 | 235,000 | 662 |
| 1985-07-06 | 328 | 330 | 327 | 327 | 230,000 | 654 |
| 1985-07-05 | 330 | 332 | 326 | 328 | 480,000 | 656 |
| 1985-07-04 | 330 | 332 | 328 | 329 | 150,000 | 658 |
| 1985-07-03 | 329 | 330 | 325 | 330 | 287,000 | 660 |
| 1985-07-02 | 329 | 330 | 328 | 329 | 173,000 | 658 |
| 1985-07-01 | 331 | 332 | 327 | 328 | 380,000 | 656 |
| 1985-06-29 | 333 | 334 | 330 | 331 | 61,000 | 662 |
| 1985-06-28 | 339 | 339 | 334 | 334 | 95,000 | 668 |
| 1985-06-27 | 339 | 340 | 330 | 333 | 96,000 | 666 |
| 1985-06-26 | 335 | 335 | 332 | 334 | 141,000 | 668 |
| 1985-06-25 | 332 | 340 | 330 | 340 | 199,000 | 680 |
| 1985-06-24 | 335 | 340 | 332 | 338 | 129,000 | 676 |
| 1985-06-22 | 333 | 333 | 328 | 330 | 145,000 | 660 |
| 1985-06-21 | 326 | 331 | 326 | 328 | 246,000 | 656 |
| 1985-06-20 | 335 | 336 | 328 | 330 | 433,000 | 660 |
| 1985-06-19 | 343 | 343 | 335 | 337 | 210,000 | 674 |
| 1985-06-18 | 347 | 348 | 337 | 338 | 190,000 | 676 |
| 1985-06-17 | 347 | 347 | 343 | 343 | 99,000 | 686 |
| 1985-06-15 | 342 | 345 | 342 | 342 | 79,000 | 684 |
| 1985-06-14 | 344 | 344 | 342 | 342 | 99,000 | 684 |
| 1985-06-13 | 346 | 346 | 337 | 339 | 209,000 | 678 |
| 1985-06-12 | 343 | 347 | 341 | 341 | 192,000 | 682 |
| 1985-06-11 | 350 | 350 | 343 | 348 | 173,000 | 696 |
| 1985-06-10 | 354 | 356 | 345 | 350 | 409,000 | 700 |
| 1985-06-07 | 360 | 364 | 352 | 354 | 1,405,000 | 708 |
| 1985-06-06 | 352 | 367 | 348 | 360 | 2,292,000 | 720 |
| 1985-06-05 | 342 | 354 | 342 | 350 | 850,000 | 700 |
| 1985-06-04 | 336 | 344 | 336 | 341 | 201,000 | 682 |
| 1985-06-03 | 340 | 340 | 334 | 340 | 275,000 | 680 |
| 1985-06-01 | 337 | 340 | 330 | 336 | 380,000 | 672 |
| 1985-05-31 | 340 | 342 | 335 | 340 | 479,000 | 680 |
| 1985-05-30 | 339 | 340 | 337 | 337 | 202,000 | 674 |
| 1985-05-29 | 341 | 342 | 336 | 337 | 400,000 | 674 |
| 1985-05-28 | 335 | 344 | 335 | 344 | 535,000 | 688 |
| 1985-05-27 | 336 | 337 | 330 | 330 | 329,000 | 660 |
| 1985-05-25 | 332 | 334 | 330 | 333 | 224,000 | 666 |
| 1985-05-24 | 339 | 339 | 333 | 333 | 433,000 | 666 |
| 1985-05-23 | 345 | 345 | 339 | 340 | 169,000 | 680 |
| 1985-05-22 | 338 | 344 | 338 | 339 | 244,000 | 678 |
| 1985-05-21 | 338 | 340 | 335 | 336 | 564,000 | 672 |
| 1985-05-20 | 335 | 347 | 335 | 344 | 290,000 | 688 |
| 1985-05-18 | 338 | 338 | 335 | 335 | 65,000 | 670 |
| 1985-05-17 | 338 | 340 | 330 | 339 | 312,000 | 678 |
| 1985-05-16 | 341 | 343 | 338 | 343 | 246,000 | 686 |
| 1985-05-15 | 345 | 349 | 340 | 343 | 450,000 | 686 |
| 1985-05-14 | 343 | 350 | 343 | 345 | 539,000 | 690 |
| 1985-05-13 | 345 | 350 | 334 | 343 | 200,000 | 686 |
| 1985-05-10 | 351 | 351 | 341 | 350 | 804,000 | 700 |
| 1985-05-09 | 355 | 355 | 347 | 352 | 1,788,000 | 704 |
| 1985-05-08 | 337 | 357 | 335 | 355 | 2,560,000 | 710 |
| 1985-05-07 | 325 | 337 | 325 | 337 | 613,000 | 674 |
| 1985-05-04 | 322 | 326 | 321 | 326 | 129,000 | 652 |
| 1985-05-02 | 331 | 339 | 326 | 326 | 308,000 | 652 |
| 1985-05-01 | 326 | 330 | 321 | 330 | 154,000 | 660 |
| 1985-04-30 | 318 | 330 | 318 | 321 | 55,000 | 642 |
| 1985-04-27 | 318 | 318 | 316 | 318 | 63,000 | 636 |
| 1985-04-26 | 315 | 318 | 310 | 315 | 356,000 | 630 |
| 1985-04-25 | 320 | 320 | 318 | 318 | 152,000 | 636 |
| 1985-04-24 | 319 | 320 | 318 | 320 | 79,000 | 640 |
| 1985-04-23 | 320 | 320 | 318 | 319 | 84,000 | 638 |
| 1985-04-22 | 320 | 326 | 318 | 320 | 100,000 | 640 |
| 1985-04-20 | 325 | 325 | 320 | 325 | 151,000 | 650 |
| 1985-04-19 | 320 | 328 | 318 | 320 | 192,000 | 640 |
| 1985-04-18 | 328 | 328 | 320 | 320 | 308,000 | 640 |
| 1985-04-17 | 317 | 325 | 317 | 325 | 367,000 | 650 |
| 1985-04-16 | 335 | 335 | 321 | 321 | 290,000 | 642 |
| 1985-04-15 | 335 | 342 | 335 | 340 | 221,000 | 680 |
| 1985-04-12 | 340 | 340 | 335 | 335 | 454,000 | 670 |
| 1985-04-11 | 344 | 345 | 341 | 341 | 201,000 | 682 |
| 1985-04-10 | 345 | 349 | 340 | 340 | 538,000 | 680 |
| 1985-04-09 | 361 | 361 | 353 | 353 | 573,000 | 706 |
| 1985-04-08 | 360 | 370 | 356 | 356 | 1,934,000 | 712 |
| 1985-04-06 | 350 | 358 | 348 | 358 | 493,000 | 716 |
| 1985-04-05 | 357 | 360 | 349 | 350 | 2,387,000 | 700 |
| 1985-04-04 | 350 | 352 | 341 | 347 | 2,092,000 | 694 |
| 1985-04-03 | 345 | 346 | 338 | 345 | 1,557,000 | 690 |
| 1985-04-02 | 345 | 345 | 335 | 336 | 1,310,000 | 672 |
| 1985-04-01 | 325 | 330 | 321 | 330 | 577,000 | 660 |
| 1985-03-30 | 310 | 320 | 309 | 313 | 421,000 | 626 |
| 1985-03-29 | 322 | 322 | 310 | 315 | 97,000 | 630 |
| 1985-03-28 | 311 | 322 | 310 | 322 | 99,000 | 644 |
| 1985-03-27 | 303 | 310 | 300 | 306 | 213,000 | 612 |
| 1985-03-26 | 310 | 310 | 305 | 305 | 209,000 | 610 |
| 1985-03-25 | 310 | 310 | 306 | 308 | 125,000 | 616 |
| 1985-03-23 | 308 | 310 | 308 | 310 | 35,000 | 620 |
| 1985-03-22 | 308 | 309 | 307 | 308 | 43,000 | 616 |
| 1985-03-20 | 306 | 309 | 306 | 308 | 125,000 | 616 |
| 1985-03-19 | 308 | 312 | 306 | 309 | 76,000 | 618 |
| 1985-03-18 | 313 | 313 | 305 | 306 | 108,000 | 612 |
| 1985-03-16 | 305 | 310 | 302 | 310 | 138,000 | 620 |
| 1985-03-15 | 315 | 315 | 310 | 310 | 222,000 | 620 |
| 1985-03-14 | 316 | 320 | 313 | 315 | 149,000 | 630 |
| 1985-03-13 | 315 | 320 | 312 | 315 | 106,000 | 630 |
| 1985-03-12 | 311 | 312 | 307 | 310 | 73,000 | 620 |
| 1985-03-11 | 311 | 315 | 310 | 310 | 126,000 | 620 |
| 1985-03-08 | 314 | 314 | 310 | 310 | 107,000 | 620 |
| 1985-03-07 | 321 | 321 | 313 | 313 | 166,000 | 626 |
| 1985-03-06 | 318 | 321 | 313 | 316 | 211,000 | 632 |
| 1985-03-05 | 320 | 323 | 310 | 313 | 145,000 | 626 |
| 1985-03-04 | 319 | 325 | 319 | 325 | 173,000 | 650 |
| 1985-03-02 | 319 | 319 | 315 | 318 | 146,000 | 636 |
| 1985-03-01 | 309 | 310 | 299 | 304 | 670,000 | 608 |
| 1985-02-28 | 312 | 313 | 311 | 311 | 155,000 | 622 |
| 1985-02-27 | 315 | 315 | 310 | 311 | 146,000 | 622 |
| 1985-02-26 | 318 | 320 | 309 | 310 | 379,000 | 620 |
| 1985-02-25 | 320 | 322 | 317 | 317 | 128,000 | 634 |
| 1985-02-23 | 321 | 324 | 320 | 320 | 71,000 | 640 |
| 1985-02-22 | 319 | 325 | 319 | 320 | 144,000 | 640 |
| 1985-02-21 | 325 | 327 | 316 | 317 | 327,000 | 634 |
| 1985-02-20 | 334 | 334 | 325 | 325 | 359,000 | 650 |
| 1985-02-19 | 330 | 334 | 329 | 330 | 192,000 | 660 |
| 1985-02-18 | 340 | 343 | 327 | 330 | 398,000 | 660 |
| 1985-02-16 | 344 | 344 | 331 | 340 | 494,000 | 680 |
| 1985-02-15 | 328 | 337 | 326 | 335 | 722,000 | 670 |
| 1985-02-14 | 321 | 329 | 320 | 323 | 428,000 | 646 |
| 1985-02-13 | 327 | 327 | 320 | 320 | 332,000 | 640 |
| 1985-02-12 | 335 | 337 | 325 | 325 | 665,000 | 650 |
| 1985-02-08 | 332 | 338 | 322 | 330 | 886,000 | 660 |
| 1985-02-07 | 318 | 335 | 318 | 331 | 916,000 | 662 |
| 1985-02-06 | 318 | 318 | 315 | 315 | 454,000 | 630 |
| 1985-02-05 | 323 | 325 | 313 | 320 | 706,000 | 640 |
| 1985-02-04 | 331 | 331 | 320 | 325 | 969,000 | 650 |
| 1985-02-02 | 331 | 334 | 330 | 332 | 417,000 | 664 |
| 1985-02-01 | 349 | 350 | 328 | 331 | 2,165,000 | 662 |
| 1985-01-31 | 358 | 359 | 342 | 345 | 1,719,000 | 690 |
| 1985-01-30 | 360 | 363 | 348 | 355 | 2,570,000 | 710 |
| 1985-01-29 | 347 | 367 | 347 | 360 | 3,096,000 | 720 |
| 1985-01-28 | 354 | 355 | 340 | 352 | 1,029,000 | 704 |
| 1985-01-26 | 360 | 364 | 354 | 354 | 1,140,000 | 708 |
| 1985-01-25 | 373 | 373 | 357 | 364 | 3,158,000 | 728 |
| 1985-01-24 | 369 | 376 | 367 | 373 | 8,287,000 | 746 |
| 1985-01-23 | 349 | 369 | 346 | 368 | 7,567,000 | 736 |
| 1985-01-22 | 345 | 354 | 340 | 344 | 3,259,000 | 688 |
| 1985-01-21 | 355 | 361 | 346 | 350 | 7,882,000 | 700 |
| 1985-01-19 | 346 | 354 | 343 | 349 | 7,236,000 | 698 |
| 1985-01-18 | 324 | 337 | 321 | 336 | 3,310,000 | 672 |
| 1985-01-17 | 325 | 335 | 315 | 321 | 3,028,000 | 642 |
| 1985-01-16 | 292 | 330 | 292 | 330 | 2,556,000 | 660 |
| 1985-01-14 | 291 | 291 | 287 | 288 | 62,000 | 576 |
| 1985-01-11 | 295 | 295 | 287 | 291 | 298,000 | 582 |
| 1985-01-10 | 287 | 295 | 287 | 292 | 62,000 | 584 |
| 1985-01-09 | 287 | 290 | 287 | 287 | 40,000 | 574 |
| 1985-01-08 | 288 | 290 | 287 | 290 | 90,000 | 580 |
| 1985-01-07 | 289 | 289 | 285 | 287 | 70,000 | 574 |
| 1985-01-05 | 294 | 294 | 287 | 287 | 14,000 | 574 |
| 1985-01-04 | 295 | 295 | 290 | 295 | 44,000 | 590 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
