2003 日東富士製粉(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 | 352 | 353 | 350 | 350 | 27,000 | 1,750 |
| 1985-12-27 | 351 | 352 | 350 | 350 | 29,000 | 1,750 |
| 1985-12-26 | 346 | 360 | 346 | 351 | 22,000 | 1,755 |
| 1985-12-25 | 350 | 351 | 348 | 350 | 31,000 | 1,750 |
| 1985-12-24 | 350 | 351 | 350 | 350 | 35,000 | 1,750 |
| 1985-12-23 | 355 | 355 | 350 | 354 | 22,000 | 1,770 |
| 1985-12-21 | 355 | 355 | 355 | 355 | 11,000 | 1,775 |
| 1985-12-20 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 1985-12-19 | 355 | 355 | 348 | 350 | 29,000 | 1,750 |
| 1985-12-18 | 355 | 355 | 350 | 355 | 17,000 | 1,775 |
| 1985-12-17 | 345 | 352 | 345 | 352 | 71,000 | 1,760 |
| 1985-12-16 | 362 | 362 | 358 | 360 | 33,000 | 1,800 |
| 1985-12-13 | 365 | 365 | 360 | 362 | 34,000 | 1,810 |
| 1985-12-12 | 362 | 370 | 361 | 361 | 18,000 | 1,805 |
| 1985-12-11 | 372 | 375 | 365 | 365 | 178,000 | 1,825 |
| 1985-12-10 | 372 | 372 | 368 | 368 | 12,000 | 1,840 |
| 1985-12-09 | 372 | 375 | 368 | 368 | 13,000 | 1,840 |
| 1985-12-07 | 371 | 372 | 365 | 372 | 63,000 | 1,860 |
| 1985-12-06 | 370 | 375 | 370 | 370 | 14,000 | 1,850 |
| 1985-12-05 | 369 | 374 | 366 | 374 | 14,000 | 1,870 |
| 1985-12-04 | 375 | 380 | 365 | 366 | 16,000 | 1,830 |
| 1985-12-03 | 371 | 373 | 365 | 370 | 23,000 | 1,850 |
| 1985-11-30 | 371 | 371 | 365 | 367 | 40,000 | 1,835 |
| 1985-11-29 | 372 | 373 | 370 | 370 | 13,000 | 1,850 |
| 1985-11-28 | 382 | 382 | 371 | 371 | 55,000 | 1,855 |
| 1985-11-27 | 384 | 390 | 377 | 377 | 57,000 | 1,885 |
| 1985-11-26 | 395 | 395 | 379 | 379 | 31,000 | 1,895 |
| 1985-11-25 | 375 | 392 | 374 | 391 | 21,000 | 1,955 |
| 1985-11-22 | 393 | 394 | 379 | 379 | 42,000 | 1,895 |
| 1985-11-21 | 401 | 402 | 390 | 392 | 117,000 | 1,960 |
| 1985-11-20 | 385 | 403 | 380 | 402 | 99,000 | 2,010 |
| 1985-11-19 | 385 | 390 | 380 | 380 | 56,000 | 1,900 |
| 1985-11-18 | 380 | 390 | 380 | 380 | 56,000 | 1,900 |
| 1985-11-16 | 369 | 375 | 369 | 375 | 13,000 | 1,875 |
| 1985-11-15 | 368 | 373 | 368 | 368 | 5,000 | 1,840 |
| 1985-11-14 | 375 | 376 | 363 | 363 | 23,000 | 1,815 |
| 1985-11-13 | 376 | 380 | 373 | 373 | 39,000 | 1,865 |
| 1985-11-12 | 380 | 385 | 375 | 375 | 54,000 | 1,875 |
| 1985-11-11 | 387 | 390 | 381 | 381 | 43,000 | 1,905 |
| 1985-11-08 | 403 | 404 | 395 | 395 | 68,000 | 1,975 |
| 1985-11-07 | 380 | 404 | 380 | 404 | 80,000 | 2,020 |
| 1985-11-06 | 385 | 390 | 380 | 380 | 27,000 | 1,900 |
| 1985-11-05 | 390 | 390 | 380 | 380 | 29,000 | 1,900 |
| 1985-11-02 | 380 | 385 | 380 | 385 | 9,000 | 1,925 |
| 1985-11-01 | 395 | 400 | 375 | 375 | 80,000 | 1,875 |
| 1985-10-31 | 399 | 400 | 390 | 392 | 124,000 | 1,960 |
| 1985-10-30 | 409 | 410 | 390 | 390 | 213,000 | 1,950 |
| 1985-10-29 | 389 | 409 | 387 | 408 | 306,000 | 2,040 |
| 1985-10-28 | 384 | 390 | 379 | 385 | 73,000 | 1,925 |
| 1985-10-26 | 371 | 379 | 368 | 379 | 136,000 | 1,895 |
| 1985-10-25 | 375 | 384 | 368 | 370 | 181,000 | 1,850 |
| 1985-10-24 | 355 | 390 | 351 | 380 | 770,000 | 1,900 |
| 1985-10-23 | 352 | 360 | 352 | 355 | 23,000 | 1,775 |
| 1985-10-22 | 359 | 359 | 350 | 352 | 20,000 | 1,760 |
| 1985-10-21 | 360 | 362 | 358 | 358 | 21,000 | 1,790 |
| 1985-10-19 | 360 | 364 | 360 | 364 | 11,000 | 1,820 |
| 1985-10-18 | 357 | 365 | 345 | 355 | 586,000 | 1,775 |
| 1985-10-17 | 357 | 358 | 357 | 358 | 7,000 | 1,790 |
| 1985-10-16 | 355 | 365 | 355 | 365 | 9,000 | 1,825 |
| 1985-10-15 | 371 | 371 | 350 | 350 | 21,000 | 1,750 |
| 1985-10-14 | 375 | 378 | 370 | 370 | 21,000 | 1,850 |
| 1985-10-11 | 370 | 371 | 370 | 370 | 8,000 | 1,850 |
| 1985-10-09 | 380 | 380 | 370 | 370 | 19,000 | 1,850 |
| 1985-10-08 | 377 | 380 | 376 | 380 | 6,000 | 1,900 |
| 1985-10-07 | 385 | 385 | 375 | 376 | 27,000 | 1,880 |
| 1985-10-05 | 377 | 379 | 375 | 375 | 21,000 | 1,875 |
| 1985-10-04 | 385 | 385 | 376 | 376 | 33,000 | 1,880 |
| 1985-10-03 | 375 | 385 | 375 | 385 | 54,000 | 1,925 |
| 1985-10-02 | 360 | 368 | 360 | 364 | 24,000 | 1,820 |
| 1985-10-01 | 355 | 355 | 355 | 355 | 27,000 | 1,775 |
| 1985-09-30 | 354 | 355 | 354 | 354 | 12,000 | 1,770 |
| 1985-09-28 | 355 | 355 | 350 | 355 | 15,000 | 1,775 |
| 1985-09-27 | 363 | 363 | 350 | 350 | 38,000 | 1,750 |
| 1985-09-26 | 348 | 358 | 348 | 358 | 11,000 | 1,790 |
| 1985-09-25 | 350 | 350 | 345 | 345 | 66,000 | 1,725 |
| 1985-09-24 | 350 | 350 | 343 | 347 | 98,000 | 1,735 |
| 1985-09-21 | 347 | 348 | 343 | 347 | 26,000 | 1,735 |
| 1985-09-20 | 349 | 349 | 345 | 345 | 35,000 | 1,725 |
| 1985-09-19 | 350 | 356 | 345 | 345 | 49,000 | 1,725 |
| 1985-09-18 | 361 | 361 | 340 | 340 | 23,000 | 1,700 |
| 1985-09-17 | 361 | 363 | 361 | 361 | 36,000 | 1,805 |
| 1985-09-13 | 365 | 365 | 363 | 363 | 30,000 | 1,815 |
| 1985-09-12 | 365 | 365 | 365 | 365 | 11,000 | 1,825 |
| 1985-09-11 | 370 | 370 | 365 | 365 | 24,000 | 1,825 |
| 1985-09-10 | 370 | 375 | 367 | 375 | 31,000 | 1,875 |
| 1985-09-09 | 370 | 375 | 368 | 368 | 35,000 | 1,840 |
| 1985-09-07 | 375 | 375 | 367 | 367 | 134,000 | 1,835 |
| 1985-09-06 | 370 | 381 | 370 | 373 | 46,000 | 1,865 |
| 1985-09-05 | 371 | 371 | 367 | 367 | 30,000 | 1,835 |
| 1985-09-04 | 393 | 393 | 381 | 381 | 34,000 | 1,905 |
| 1985-09-03 | 400 | 400 | 393 | 395 | 23,000 | 1,975 |
| 1985-09-02 | 394 | 400 | 394 | 400 | 17,000 | 2,000 |
| 1985-08-31 | 398 | 400 | 391 | 399 | 13,000 | 1,995 |
| 1985-08-30 | 417 | 417 | 396 | 404 | 51,000 | 2,020 |
| 1985-08-29 | 409 | 417 | 408 | 417 | 70,000 | 2,085 |
| 1985-08-28 | 393 | 409 | 390 | 401 | 38,000 | 2,005 |
| 1985-08-27 | 400 | 400 | 391 | 395 | 20,000 | 1,975 |
| 1985-08-26 | 413 | 417 | 400 | 405 | 57,000 | 2,025 |
| 1985-08-24 | 417 | 419 | 413 | 416 | 115,000 | 2,080 |
| 1985-08-23 | 410 | 420 | 410 | 417 | 187,000 | 2,085 |
| 1985-08-22 | 375 | 410 | 375 | 410 | 193,000 | 2,050 |
| 1985-08-21 | 380 | 380 | 371 | 375 | 33,000 | 1,875 |
| 1985-08-20 | 370 | 380 | 366 | 380 | 34,000 | 1,900 |
| 1985-08-19 | 374 | 375 | 367 | 375 | 35,000 | 1,875 |
| 1985-08-17 | 380 | 380 | 378 | 378 | 6,000 | 1,890 |
| 1985-08-15 | 380 | 380 | 375 | 380 | 27,000 | 1,900 |
| 1985-08-14 | 382 | 387 | 381 | 381 | 68,000 | 1,905 |
| 1985-08-13 | 382 | 384 | 382 | 383 | 18,000 | 1,915 |
| 1985-08-12 | 380 | 382 | 380 | 382 | 3,000 | 1,910 |
| 1985-08-09 | 394 | 394 | 380 | 385 | 56,000 | 1,925 |
| 1985-08-08 | 375 | 390 | 373 | 390 | 46,000 | 1,950 |
| 1985-08-07 | 384 | 385 | 378 | 384 | 80,000 | 1,920 |
| 1985-08-06 | 390 | 390 | 382 | 382 | 42,000 | 1,910 |
| 1985-08-05 | 385 | 399 | 385 | 388 | 28,000 | 1,940 |
| 1985-08-03 | 380 | 385 | 380 | 380 | 23,000 | 1,900 |
| 1985-08-02 | 399 | 399 | 375 | 389 | 75,000 | 1,945 |
| 1985-08-01 | 366 | 400 | 366 | 400 | 59,000 | 2,000 |
| 1985-07-31 | 356 | 365 | 350 | 365 | 27,000 | 1,825 |
| 1985-07-30 | 357 | 357 | 351 | 357 | 39,000 | 1,785 |
| 1985-07-29 | 342 | 360 | 342 | 358 | 31,000 | 1,790 |
| 1985-07-27 | 361 | 361 | 340 | 340 | 42,000 | 1,700 |
| 1985-07-26 | 372 | 372 | 361 | 364 | 167,000 | 1,820 |
| 1985-07-25 | 370 | 370 | 370 | 370 | 20,000 | 1,850 |
| 1985-07-24 | 380 | 380 | 365 | 365 | 35,000 | 1,825 |
| 1985-07-23 | 390 | 390 | 387 | 388 | 25,000 | 1,940 |
| 1985-07-22 | 390 | 390 | 388 | 388 | 15,000 | 1,940 |
| 1985-07-20 | 400 | 403 | 400 | 400 | 7,000 | 2,000 |
| 1985-07-19 | 420 | 420 | 400 | 400 | 55,000 | 2,000 |
| 1985-07-18 | 401 | 410 | 401 | 410 | 15,000 | 2,050 |
| 1985-07-17 | 390 | 390 | 390 | 390 | 13,000 | 1,950 |
| 1985-07-16 | 390 | 390 | 381 | 381 | 26,000 | 1,905 |
| 1985-07-15 | 400 | 401 | 380 | 380 | 60,000 | 1,900 |
| 1985-07-12 | 410 | 418 | 399 | 399 | 66,000 | 1,995 |
| 1985-07-11 | 435 | 436 | 425 | 425 | 76,000 | 2,125 |
| 1985-07-10 | 432 | 432 | 430 | 430 | 45,000 | 2,150 |
| 1985-07-09 | 462 | 466 | 450 | 456 | 91,000 | 2,280 |
| 1985-07-08 | 458 | 460 | 455 | 460 | 93,000 | 2,300 |
| 1985-07-06 | 450 | 454 | 445 | 453 | 25,000 | 2,265 |
| 1985-07-05 | 440 | 451 | 430 | 440 | 68,000 | 2,200 |
| 1985-07-04 | 451 | 451 | 440 | 440 | 22,000 | 2,200 |
| 1985-07-03 | 443 | 451 | 441 | 451 | 20,000 | 2,255 |
| 1985-07-02 | 446 | 454 | 441 | 441 | 13,000 | 2,205 |
| 1985-07-01 | 450 | 454 | 441 | 441 | 105,000 | 2,205 |
| 1985-06-29 | 455 | 455 | 445 | 445 | 6,000 | 2,225 |
| 1985-06-28 | 461 | 461 | 447 | 457 | 84,000 | 2,285 |
| 1985-06-27 | 461 | 465 | 460 | 465 | 25,000 | 2,325 |
| 1985-06-26 | 440 | 455 | 437 | 451 | 50,000 | 2,255 |
| 1985-06-25 | 450 | 450 | 435 | 440 | 198,000 | 2,200 |
| 1985-06-24 | 465 | 466 | 450 | 450 | 83,000 | 2,250 |
| 1985-06-22 | 470 | 470 | 465 | 465 | 65,000 | 2,325 |
| 1985-06-21 | 490 | 495 | 470 | 470 | 29,000 | 2,350 |
| 1985-06-20 | 479 | 508 | 479 | 495 | 142,000 | 2,475 |
| 1985-06-19 | 470 | 482 | 468 | 482 | 106,000 | 2,410 |
| 1985-06-18 | 479 | 490 | 468 | 468 | 98,000 | 2,340 |
| 1985-06-17 | 495 | 496 | 489 | 490 | 34,000 | 2,450 |
| 1985-06-15 | 498 | 500 | 482 | 500 | 121,000 | 2,500 |
| 1985-06-14 | 491 | 504 | 491 | 497 | 106,000 | 2,485 |
| 1985-06-13 | 496 | 500 | 491 | 495 | 143,000 | 2,475 |
| 1985-06-12 | 503 | 506 | 495 | 497 | 178,000 | 2,485 |
| 1985-06-11 | 496 | 503 | 490 | 503 | 185,000 | 2,515 |
| 1985-06-10 | 515 | 520 | 503 | 506 | 186,000 | 2,530 |
| 1985-06-07 | 525 | 565 | 520 | 535 | 3,151,000 | 2,675 |
| 1985-06-06 | 530 | 535 | 520 | 530 | 407,000 | 2,650 |
| 1985-06-05 | 536 | 550 | 505 | 525 | 755,000 | 2,625 |
| 1985-06-04 | 490 | 540 | 480 | 526 | 2,248,000 | 2,630 |
| 1985-06-03 | 489 | 495 | 484 | 495 | 248,000 | 2,475 |
| 1985-06-01 | 490 | 497 | 480 | 490 | 226,000 | 2,450 |
| 1985-05-31 | 510 | 510 | 490 | 490 | 447,000 | 2,450 |
| 1985-05-30 | 477 | 501 | 477 | 500 | 729,000 | 2,500 |
| 1985-05-29 | 470 | 478 | 465 | 478 | 323,000 | 2,390 |
| 1985-05-28 | 474 | 475 | 465 | 471 | 214,000 | 2,355 |
| 1985-05-27 | 460 | 480 | 460 | 475 | 305,000 | 2,375 |
| 1985-05-25 | 460 | 460 | 451 | 457 | 154,000 | 2,285 |
| 1985-05-24 | 430 | 451 | 429 | 451 | 139,000 | 2,255 |
| 1985-05-23 | 440 | 445 | 425 | 425 | 222,000 | 2,125 |
| 1985-05-22 | 452 | 455 | 440 | 440 | 113,000 | 2,200 |
| 1985-05-21 | 449 | 451 | 440 | 450 | 177,000 | 2,250 |
| 1985-05-20 | 465 | 465 | 441 | 455 | 117,000 | 2,275 |
| 1985-05-18 | 450 | 460 | 448 | 460 | 90,000 | 2,300 |
| 1985-05-17 | 455 | 465 | 447 | 460 | 219,000 | 2,300 |
| 1985-05-16 | 440 | 475 | 436 | 469 | 190,000 | 2,345 |
| 1985-05-15 | 440 | 455 | 435 | 435 | 239,000 | 2,175 |
| 1985-05-14 | 445 | 455 | 430 | 440 | 219,000 | 2,200 |
| 1985-05-13 | 460 | 460 | 440 | 450 | 187,000 | 2,250 |
| 1985-05-10 | 467 | 472 | 460 | 461 | 352,000 | 2,305 |
| 1985-05-09 | 485 | 494 | 464 | 473 | 1,325,000 | 2,365 |
| 1985-05-08 | 427 | 465 | 427 | 464 | 686,000 | 2,320 |
| 1985-05-07 | 448 | 448 | 421 | 425 | 416,000 | 2,125 |
| 1985-05-04 | 452 | 470 | 451 | 458 | 1,158,000 | 2,290 |
| 1985-05-02 | 414 | 471 | 413 | 441 | 3,211,000 | 2,205 |
| 1985-05-01 | 414 | 414 | 414 | 414 | 1,348,000 | 2,070 |
| 1985-04-30 | 301 | 336 | 300 | 334 | 276,000 | 1,670 |
| 1985-04-27 | 292 | 292 | 290 | 291 | 15,000 | 1,455 |
| 1985-04-26 | 290 | 292 | 290 | 292 | 28,000 | 1,460 |
| 1985-04-25 | 292 | 292 | 290 | 290 | 23,000 | 1,450 |
| 1985-04-24 | 290 | 292 | 288 | 292 | 25,000 | 1,460 |
| 1985-04-23 | 294 | 295 | 290 | 290 | 50,000 | 1,450 |
| 1985-04-22 | 294 | 294 | 290 | 290 | 5,000 | 1,450 |
| 1985-04-20 | 294 | 294 | 289 | 289 | 18,000 | 1,445 |
| 1985-04-19 | 290 | 295 | 290 | 295 | 35,000 | 1,475 |
| 1985-04-18 | 285 | 290 | 285 | 290 | 65,000 | 1,450 |
| 1985-04-17 | 280 | 280 | 280 | 280 | 15,000 | 1,400 |
| 1985-04-16 | 290 | 291 | 288 | 290 | 32,000 | 1,450 |
| 1985-04-15 | 291 | 295 | 290 | 295 | 11,000 | 1,475 |
| 1985-04-12 | 290 | 290 | 288 | 290 | 8,000 | 1,450 |
| 1985-04-11 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 1985-04-10 | 290 | 290 | 288 | 288 | 13,000 | 1,440 |
| 1985-04-09 | 288 | 290 | 288 | 288 | 52,000 | 1,440 |
| 1985-04-08 | 288 | 288 | 288 | 288 | 13,000 | 1,440 |
| 1985-04-06 | 283 | 285 | 283 | 285 | 4,000 | 1,425 |
| 1985-04-05 | 285 | 286 | 278 | 278 | 23,000 | 1,390 |
| 1985-04-04 | 279 | 280 | 278 | 278 | 17,000 | 1,390 |
| 1985-04-02 | 277 | 278 | 276 | 277 | 9,000 | 1,385 |
| 1985-04-01 | 285 | 285 | 278 | 278 | 7,000 | 1,390 |
| 1985-03-30 | 281 | 285 | 281 | 285 | 3,000 | 1,425 |
| 1985-03-29 | 278 | 280 | 277 | 280 | 7,000 | 1,400 |
| 1985-03-28 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1985-03-27 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1985-03-26 | 272 | 272 | 270 | 272 | 15,000 | 1,360 |
| 1985-03-25 | 275 | 278 | 271 | 271 | 13,000 | 1,355 |
| 1985-03-23 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1985-03-22 | 272 | 272 | 272 | 272 | 21,000 | 1,360 |
| 1985-03-20 | 279 | 279 | 272 | 274 | 6,000 | 1,370 |
| 1985-03-19 | 285 | 285 | 283 | 283 | 8,000 | 1,415 |
| 1985-03-18 | 285 | 285 | 280 | 280 | 12,000 | 1,400 |
| 1985-03-16 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1985-03-15 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1985-03-14 | 276 | 279 | 275 | 279 | 5,000 | 1,395 |
| 1985-03-13 | 276 | 279 | 275 | 275 | 24,000 | 1,375 |
| 1985-03-12 | 275 | 280 | 275 | 279 | 31,000 | 1,395 |
| 1985-03-11 | 278 | 278 | 275 | 275 | 21,000 | 1,375 |
| 1985-03-08 | 276 | 276 | 274 | 274 | 13,000 | 1,370 |
| 1985-03-07 | 278 | 278 | 275 | 275 | 27,000 | 1,375 |
| 1985-03-06 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 1985-03-05 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 1985-03-04 | 279 | 279 | 275 | 275 | 7,000 | 1,375 |
| 1985-03-02 | 273 | 275 | 273 | 273 | 6,000 | 1,365 |
| 1985-03-01 | 273 | 273 | 273 | 273 | 26,000 | 1,365 |
| 1985-02-28 | 275 | 275 | 273 | 273 | 17,000 | 1,365 |
| 1985-02-27 | 273 | 275 | 273 | 274 | 9,000 | 1,370 |
| 1985-02-26 | 272 | 272 | 272 | 272 | 11,000 | 1,360 |
| 1985-02-25 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 1985-02-23 | 279 | 290 | 279 | 290 | 11,000 | 1,450 |
| 1985-02-22 | 279 | 279 | 279 | 279 | 8,000 | 1,395 |
| 1985-02-21 | 280 | 280 | 279 | 279 | 7,000 | 1,395 |
| 1985-02-19 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 1985-02-18 | 283 | 283 | 275 | 275 | 11,000 | 1,375 |
| 1985-02-16 | 280 | 283 | 280 | 282 | 8,000 | 1,410 |
| 1985-02-15 | 280 | 281 | 279 | 279 | 45,000 | 1,395 |
| 1985-02-14 | 278 | 280 | 276 | 280 | 14,000 | 1,400 |
| 1985-02-13 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 1985-02-08 | 279 | 279 | 275 | 275 | 13,000 | 1,375 |
| 1985-02-07 | 281 | 281 | 279 | 280 | 12,000 | 1,400 |
| 1985-02-06 | 285 | 285 | 280 | 280 | 18,000 | 1,400 |
| 1985-02-04 | 295 | 295 | 295 | 295 | 7,000 | 1,475 |
| 1985-02-02 | 290 | 295 | 290 | 295 | 20,000 | 1,475 |
| 1985-02-01 | 300 | 300 | 295 | 295 | 33,000 | 1,475 |
| 1985-01-31 | 303 | 305 | 300 | 300 | 69,000 | 1,500 |
| 1985-01-30 | 304 | 304 | 301 | 303 | 48,000 | 1,515 |
| 1985-01-29 | 300 | 319 | 296 | 319 | 233,000 | 1,595 |
| 1985-01-28 | 292 | 295 | 292 | 295 | 64,000 | 1,475 |
| 1985-01-26 | 294 | 294 | 286 | 294 | 25,000 | 1,470 |
| 1985-01-25 | 293 | 294 | 290 | 294 | 31,000 | 1,470 |
| 1985-01-24 | 294 | 294 | 286 | 286 | 15,000 | 1,430 |
| 1985-01-23 | 294 | 294 | 294 | 294 | 22,000 | 1,470 |
| 1985-01-22 | 290 | 295 | 286 | 288 | 82,000 | 1,440 |
| 1985-01-19 | 285 | 290 | 285 | 285 | 9,000 | 1,425 |
| 1985-01-18 | 285 | 285 | 285 | 285 | 11,000 | 1,425 |
| 1985-01-17 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1985-01-16 | 272 | 290 | 272 | 290 | 15,000 | 1,450 |
| 1985-01-14 | 271 | 272 | 271 | 271 | 10,000 | 1,355 |
| 1985-01-11 | 271 | 272 | 271 | 271 | 11,000 | 1,355 |
| 1985-01-10 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 1985-01-09 | 268 | 270 | 268 | 270 | 31,000 | 1,350 |
| 1985-01-08 | 273 | 273 | 272 | 273 | 6,000 | 1,365 |
| 1985-01-07 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 1985-01-05 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1985-01-04 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
