2288 丸大食品(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 | 670 | 680 | 670 | 680 | 78,000 | 3,400 |
| 1985-12-27 | 670 | 673 | 670 | 670 | 59,000 | 3,350 |
| 1985-12-26 | 674 | 675 | 671 | 675 | 37,000 | 3,375 |
| 1985-12-25 | 677 | 680 | 670 | 676 | 48,000 | 3,380 |
| 1985-12-24 | 686 | 686 | 670 | 675 | 48,000 | 3,375 |
| 1985-12-23 | 680 | 690 | 680 | 690 | 52,000 | 3,450 |
| 1985-12-21 | 680 | 690 | 680 | 690 | 70,000 | 3,450 |
| 1985-12-20 | 680 | 685 | 680 | 685 | 124,000 | 3,425 |
| 1985-12-19 | 680 | 690 | 680 | 680 | 53,000 | 3,400 |
| 1985-12-18 | 690 | 690 | 681 | 681 | 164,000 | 3,405 |
| 1985-12-17 | 690 | 697 | 690 | 697 | 113,000 | 3,485 |
| 1985-12-16 | 699 | 701 | 692 | 699 | 235,000 | 3,495 |
| 1985-12-13 | 680 | 710 | 680 | 699 | 350,000 | 3,495 |
| 1985-12-12 | 680 | 683 | 675 | 680 | 86,000 | 3,400 |
| 1985-12-11 | 675 | 683 | 673 | 683 | 242,000 | 3,415 |
| 1985-12-10 | 670 | 675 | 670 | 671 | 185,000 | 3,355 |
| 1985-12-09 | 667 | 667 | 661 | 667 | 144,000 | 3,335 |
| 1985-12-07 | 674 | 674 | 668 | 670 | 47,000 | 3,350 |
| 1985-12-06 | 680 | 680 | 666 | 675 | 81,000 | 3,375 |
| 1985-12-05 | 661 | 670 | 661 | 670 | 242,000 | 3,350 |
| 1985-12-04 | 653 | 660 | 653 | 653 | 131,000 | 3,265 |
| 1985-12-03 | 655 | 660 | 652 | 652 | 54,000 | 3,260 |
| 1985-12-02 | 650 | 662 | 650 | 651 | 38,000 | 3,255 |
| 1985-11-30 | 654 | 654 | 650 | 654 | 50,000 | 3,270 |
| 1985-11-29 | 645 | 646 | 645 | 646 | 28,000 | 3,230 |
| 1985-11-28 | 644 | 645 | 642 | 645 | 36,000 | 3,225 |
| 1985-11-27 | 641 | 649 | 641 | 642 | 19,000 | 3,210 |
| 1985-11-26 | 647 | 653 | 640 | 640 | 105,000 | 3,200 |
| 1985-11-25 | 665 | 665 | 655 | 665 | 48,000 | 3,325 |
| 1985-11-22 | 655 | 665 | 655 | 656 | 95,000 | 3,280 |
| 1985-11-21 | 651 | 665 | 650 | 663 | 155,000 | 3,315 |
| 1985-11-20 | 644 | 660 | 644 | 660 | 99,000 | 3,300 |
| 1985-11-19 | 642 | 645 | 640 | 640 | 13,000 | 3,200 |
| 1985-11-18 | 636 | 645 | 635 | 642 | 96,000 | 3,210 |
| 1985-11-16 | 635 | 635 | 628 | 635 | 13,000 | 3,175 |
| 1985-11-15 | 625 | 635 | 625 | 635 | 22,000 | 3,175 |
| 1985-11-14 | 622 | 629 | 622 | 625 | 39,000 | 3,125 |
| 1985-11-13 | 621 | 629 | 620 | 620 | 65,000 | 3,100 |
| 1985-11-12 | 636 | 636 | 618 | 620 | 68,000 | 3,100 |
| 1985-11-11 | 642 | 642 | 635 | 635 | 50,000 | 3,175 |
| 1985-11-08 | 650 | 650 | 642 | 642 | 50,000 | 3,210 |
| 1985-11-07 | 660 | 660 | 645 | 645 | 31,000 | 3,225 |
| 1985-11-06 | 645 | 650 | 645 | 645 | 44,000 | 3,225 |
| 1985-11-05 | 653 | 653 | 641 | 641 | 34,000 | 3,205 |
| 1985-11-02 | 659 | 659 | 653 | 653 | 14,000 | 3,265 |
| 1985-11-01 | 664 | 664 | 655 | 656 | 66,000 | 3,280 |
| 1985-10-31 | 673 | 673 | 662 | 662 | 20,000 | 3,310 |
| 1985-10-30 | 680 | 680 | 660 | 670 | 81,000 | 3,350 |
| 1985-10-29 | 665 | 680 | 664 | 680 | 97,000 | 3,400 |
| 1985-10-28 | 660 | 670 | 660 | 665 | 15,000 | 3,325 |
| 1985-10-26 | 660 | 670 | 660 | 670 | 18,000 | 3,350 |
| 1985-10-25 | 661 | 665 | 660 | 660 | 27,000 | 3,300 |
| 1985-10-24 | 662 | 665 | 660 | 660 | 35,000 | 3,300 |
| 1985-10-23 | 660 | 662 | 660 | 662 | 81,000 | 3,310 |
| 1985-10-22 | 666 | 666 | 658 | 660 | 30,000 | 3,300 |
| 1985-10-21 | 665 | 680 | 665 | 680 | 30,000 | 3,400 |
| 1985-10-19 | 660 | 665 | 655 | 657 | 27,000 | 3,285 |
| 1985-10-18 | 670 | 676 | 660 | 660 | 129,000 | 3,300 |
| 1985-10-17 | 675 | 680 | 670 | 680 | 85,000 | 3,400 |
| 1985-10-16 | 681 | 690 | 680 | 680 | 23,000 | 3,400 |
| 1985-10-15 | 690 | 696 | 682 | 692 | 61,000 | 3,460 |
| 1985-10-14 | 682 | 690 | 682 | 684 | 21,000 | 3,420 |
| 1985-10-11 | 688 | 690 | 680 | 690 | 76,000 | 3,450 |
| 1985-10-09 | 700 | 700 | 691 | 691 | 72,000 | 3,455 |
| 1985-10-08 | 701 | 707 | 698 | 700 | 40,000 | 3,500 |
| 1985-10-07 | 710 | 710 | 700 | 701 | 106,000 | 3,505 |
| 1985-10-05 | 690 | 719 | 690 | 718 | 292,000 | 3,590 |
| 1985-10-04 | 683 | 688 | 681 | 683 | 62,000 | 3,415 |
| 1985-10-03 | 689 | 689 | 678 | 685 | 45,000 | 3,425 |
| 1985-10-02 | 668 | 681 | 668 | 681 | 39,000 | 3,405 |
| 1985-10-01 | 673 | 685 | 665 | 668 | 157,000 | 3,340 |
| 1985-09-30 | 689 | 689 | 671 | 685 | 89,000 | 3,425 |
| 1985-09-28 | 690 | 690 | 690 | 690 | 33,000 | 3,450 |
| 1985-09-27 | 688 | 688 | 662 | 664 | 69,000 | 3,320 |
| 1985-09-26 | 690 | 694 | 689 | 689 | 157,000 | 3,445 |
| 1985-09-25 | 690 | 692 | 687 | 690 | 136,000 | 3,450 |
| 1985-09-24 | 681 | 694 | 681 | 690 | 120,000 | 3,450 |
| 1985-09-21 | 695 | 695 | 670 | 680 | 46,000 | 3,400 |
| 1985-09-20 | 690 | 690 | 673 | 689 | 101,000 | 3,445 |
| 1985-09-19 | 694 | 694 | 675 | 690 | 98,000 | 3,450 |
| 1985-09-18 | 668 | 689 | 668 | 685 | 143,000 | 3,425 |
| 1985-09-17 | 678 | 678 | 666 | 675 | 116,000 | 3,375 |
| 1985-09-13 | 681 | 690 | 675 | 689 | 145,000 | 3,445 |
| 1985-09-12 | 690 | 699 | 688 | 694 | 104,000 | 3,470 |
| 1985-09-11 | 685 | 694 | 685 | 690 | 363,000 | 3,450 |
| 1985-09-10 | 705 | 720 | 696 | 715 | 172,000 | 3,575 |
| 1985-09-09 | 738 | 738 | 710 | 715 | 257,000 | 3,575 |
| 1985-09-07 | 735 | 739 | 730 | 739 | 618,000 | 3,695 |
| 1985-09-06 | 730 | 739 | 721 | 729 | 552,000 | 3,645 |
| 1985-09-05 | 705 | 723 | 705 | 720 | 666,000 | 3,600 |
| 1985-09-04 | 714 | 715 | 696 | 696 | 359,000 | 3,480 |
| 1985-09-03 | 736 | 738 | 705 | 724 | 714,000 | 3,620 |
| 1985-09-02 | 720 | 740 | 711 | 738 | 1,761,000 | 3,690 |
| 1985-08-31 | 698 | 720 | 691 | 720 | 714,000 | 3,600 |
| 1985-08-30 | 690 | 700 | 686 | 687 | 358,000 | 3,435 |
| 1985-08-29 | 692 | 692 | 680 | 686 | 278,000 | 3,430 |
| 1985-08-28 | 692 | 692 | 684 | 692 | 282,000 | 3,460 |
| 1985-08-27 | 681 | 699 | 681 | 692 | 285,000 | 3,460 |
| 1985-08-26 | 690 | 690 | 680 | 680 | 280,000 | 3,400 |
| 1985-08-24 | 695 | 695 | 689 | 689 | 212,000 | 3,445 |
| 1985-08-23 | 690 | 703 | 686 | 700 | 1,583,000 | 3,500 |
| 1985-08-22 | 662 | 695 | 662 | 680 | 553,000 | 3,400 |
| 1985-08-21 | 662 | 665 | 659 | 665 | 128,000 | 3,325 |
| 1985-08-20 | 660 | 668 | 659 | 665 | 144,000 | 3,325 |
| 1985-08-19 | 663 | 668 | 659 | 665 | 148,000 | 3,325 |
| 1985-08-17 | 668 | 668 | 662 | 665 | 114,000 | 3,325 |
| 1985-08-16 | 660 | 668 | 658 | 668 | 160,000 | 3,340 |
| 1985-08-15 | 645 | 658 | 645 | 658 | 234,000 | 3,290 |
| 1985-08-14 | 645 | 645 | 643 | 645 | 51,000 | 3,225 |
| 1985-08-13 | 644 | 644 | 640 | 643 | 71,000 | 3,215 |
| 1985-08-12 | 640 | 645 | 640 | 644 | 75,000 | 3,220 |
| 1985-08-09 | 641 | 643 | 640 | 643 | 52,000 | 3,215 |
| 1985-08-08 | 636 | 640 | 636 | 640 | 33,000 | 3,200 |
| 1985-08-07 | 640 | 644 | 639 | 641 | 106,000 | 3,205 |
| 1985-08-06 | 640 | 643 | 639 | 643 | 44,000 | 3,215 |
| 1985-08-05 | 649 | 649 | 640 | 640 | 24,000 | 3,200 |
| 1985-08-03 | 640 | 645 | 640 | 645 | 80,000 | 3,225 |
| 1985-08-02 | 642 | 642 | 633 | 640 | 61,000 | 3,200 |
| 1985-08-01 | 631 | 640 | 630 | 640 | 227,000 | 3,200 |
| 1985-07-31 | 640 | 640 | 628 | 628 | 205,000 | 3,140 |
| 1985-07-30 | 640 | 643 | 639 | 640 | 167,000 | 3,200 |
| 1985-07-29 | 640 | 642 | 640 | 641 | 58,000 | 3,205 |
| 1985-07-27 | 640 | 643 | 640 | 643 | 51,000 | 3,215 |
| 1985-07-26 | 640 | 640 | 638 | 640 | 129,000 | 3,200 |
| 1985-07-25 | 641 | 645 | 636 | 636 | 123,000 | 3,180 |
| 1985-07-24 | 640 | 644 | 637 | 640 | 77,000 | 3,200 |
| 1985-07-23 | 648 | 648 | 635 | 635 | 54,000 | 3,175 |
| 1985-07-22 | 644 | 649 | 640 | 640 | 49,000 | 3,200 |
| 1985-07-20 | 645 | 650 | 640 | 640 | 43,000 | 3,200 |
| 1985-07-19 | 640 | 641 | 639 | 639 | 56,000 | 3,195 |
| 1985-07-18 | 640 | 645 | 639 | 640 | 135,000 | 3,200 |
| 1985-07-17 | 640 | 641 | 640 | 640 | 36,000 | 3,200 |
| 1985-07-16 | 629 | 640 | 626 | 635 | 79,000 | 3,175 |
| 1985-07-15 | 625 | 631 | 625 | 625 | 131,000 | 3,125 |
| 1985-07-12 | 635 | 636 | 619 | 620 | 94,000 | 3,100 |
| 1985-07-11 | 647 | 647 | 635 | 635 | 92,000 | 3,175 |
| 1985-07-10 | 648 | 650 | 645 | 645 | 79,000 | 3,225 |
| 1985-07-09 | 648 | 650 | 645 | 650 | 33,000 | 3,250 |
| 1985-07-08 | 667 | 667 | 640 | 643 | 90,000 | 3,215 |
| 1985-07-06 | 655 | 659 | 654 | 659 | 55,000 | 3,295 |
| 1985-07-05 | 664 | 668 | 652 | 652 | 269,000 | 3,260 |
| 1985-07-04 | 650 | 667 | 650 | 656 | 270,000 | 3,280 |
| 1985-07-03 | 656 | 660 | 648 | 660 | 249,000 | 3,300 |
| 1985-07-02 | 649 | 650 | 646 | 646 | 139,000 | 3,230 |
| 1985-07-01 | 636 | 645 | 636 | 639 | 96,000 | 3,195 |
| 1985-06-29 | 639 | 639 | 636 | 636 | 19,000 | 3,180 |
| 1985-06-28 | 640 | 640 | 630 | 636 | 58,000 | 3,180 |
| 1985-06-27 | 635 | 640 | 635 | 640 | 76,000 | 3,200 |
| 1985-06-26 | 638 | 643 | 635 | 635 | 123,000 | 3,175 |
| 1985-06-25 | 640 | 640 | 636 | 636 | 101,000 | 3,180 |
| 1985-06-24 | 649 | 649 | 634 | 635 | 108,000 | 3,175 |
| 1985-06-22 | 639 | 644 | 635 | 639 | 28,000 | 3,195 |
| 1985-06-21 | 649 | 649 | 633 | 633 | 93,000 | 3,165 |
| 1985-06-20 | 650 | 650 | 631 | 631 | 189,000 | 3,155 |
| 1985-06-19 | 655 | 655 | 640 | 645 | 131,000 | 3,225 |
| 1985-06-18 | 660 | 660 | 650 | 655 | 167,000 | 3,275 |
| 1985-06-17 | 660 | 668 | 660 | 663 | 137,000 | 3,315 |
| 1985-06-15 | 660 | 670 | 656 | 670 | 271,000 | 3,350 |
| 1985-06-14 | 670 | 671 | 656 | 656 | 533,000 | 3,280 |
| 1985-06-13 | 681 | 681 | 669 | 670 | 588,000 | 3,350 |
| 1985-06-12 | 672 | 685 | 663 | 684 | 1,448,000 | 3,420 |
| 1985-06-11 | 650 | 670 | 646 | 668 | 1,314,000 | 3,340 |
| 1985-06-10 | 645 | 653 | 640 | 650 | 355,000 | 3,250 |
| 1985-06-07 | 656 | 657 | 637 | 638 | 468,000 | 3,190 |
| 1985-06-06 | 625 | 658 | 620 | 650 | 841,000 | 3,250 |
| 1985-06-05 | 620 | 635 | 619 | 633 | 128,000 | 3,165 |
| 1985-06-04 | 617 | 624 | 617 | 618 | 78,000 | 3,090 |
| 1985-06-03 | 617 | 620 | 616 | 620 | 64,000 | 3,100 |
| 1985-06-01 | 633 | 633 | 617 | 617 | 56,000 | 3,085 |
| 1985-05-31 | 630 | 645 | 630 | 634 | 333,000 | 3,170 |
| 1985-05-30 | 627 | 630 | 619 | 624 | 197,000 | 3,120 |
| 1985-05-29 | 638 | 638 | 625 | 627 | 323,000 | 3,135 |
| 1985-05-28 | 648 | 648 | 630 | 641 | 507,000 | 3,205 |
| 1985-05-27 | 626 | 657 | 623 | 649 | 1,906,000 | 3,245 |
| 1985-05-25 | 609 | 620 | 607 | 615 | 696,000 | 3,075 |
| 1985-05-24 | 590 | 605 | 584 | 605 | 272,000 | 3,025 |
| 1985-05-23 | 594 | 594 | 588 | 588 | 75,000 | 2,940 |
| 1985-05-22 | 576 | 595 | 576 | 591 | 592,000 | 2,955 |
| 1985-05-21 | 575 | 580 | 573 | 578 | 51,000 | 2,890 |
| 1985-05-20 | 571 | 580 | 570 | 572 | 119,000 | 2,860 |
| 1985-05-18 | 575 | 575 | 570 | 570 | 48,000 | 2,850 |
| 1985-05-17 | 570 | 579 | 566 | 575 | 48,000 | 2,875 |
| 1985-05-16 | 570 | 575 | 570 | 570 | 42,000 | 2,850 |
| 1985-05-15 | 575 | 578 | 570 | 570 | 68,000 | 2,850 |
| 1985-05-14 | 570 | 575 | 570 | 575 | 33,000 | 2,875 |
| 1985-05-13 | 570 | 574 | 570 | 570 | 29,000 | 2,850 |
| 1985-05-10 | 575 | 575 | 566 | 566 | 15,000 | 2,830 |
| 1985-05-09 | 572 | 572 | 565 | 565 | 27,000 | 2,825 |
| 1985-05-08 | 579 | 579 | 572 | 572 | 42,000 | 2,860 |
| 1985-05-07 | 572 | 579 | 569 | 575 | 49,000 | 2,875 |
| 1985-05-04 | 572 | 572 | 568 | 568 | 40,000 | 2,840 |
| 1985-05-02 | 565 | 572 | 565 | 566 | 27,000 | 2,830 |
| 1985-05-01 | 564 | 568 | 564 | 568 | 12,000 | 2,840 |
| 1985-04-30 | 565 | 565 | 563 | 564 | 7,000 | 2,820 |
| 1985-04-27 | 561 | 564 | 561 | 562 | 23,000 | 2,810 |
| 1985-04-26 | 568 | 570 | 562 | 562 | 19,000 | 2,810 |
| 1985-04-25 | 565 | 571 | 565 | 570 | 28,000 | 2,850 |
| 1985-04-24 | 573 | 575 | 562 | 562 | 42,000 | 2,810 |
| 1985-04-23 | 576 | 578 | 572 | 572 | 60,000 | 2,860 |
| 1985-04-22 | 580 | 580 | 570 | 576 | 56,000 | 2,880 |
| 1985-04-20 | 552 | 580 | 552 | 580 | 50,000 | 2,900 |
| 1985-04-19 | 562 | 562 | 550 | 557 | 46,000 | 2,785 |
| 1985-04-18 | 563 | 568 | 561 | 561 | 65,000 | 2,805 |
| 1985-04-17 | 560 | 569 | 560 | 563 | 128,000 | 2,815 |
| 1985-04-16 | 575 | 577 | 563 | 570 | 314,000 | 2,850 |
| 1985-04-15 | 581 | 585 | 567 | 575 | 134,000 | 2,875 |
| 1985-04-12 | 590 | 590 | 581 | 581 | 287,000 | 2,905 |
| 1985-04-11 | 585 | 586 | 576 | 582 | 123,000 | 2,910 |
| 1985-04-10 | 570 | 585 | 562 | 579 | 398,000 | 2,895 |
| 1985-04-09 | 560 | 570 | 560 | 570 | 108,000 | 2,850 |
| 1985-04-08 | 561 | 562 | 553 | 562 | 42,000 | 2,810 |
| 1985-04-06 | 560 | 560 | 551 | 552 | 71,000 | 2,760 |
| 1985-04-05 | 559 | 560 | 557 | 560 | 74,000 | 2,800 |
| 1985-04-04 | 553 | 555 | 543 | 544 | 75,000 | 2,720 |
| 1985-04-03 | 547 | 555 | 544 | 555 | 143,000 | 2,775 |
| 1985-04-02 | 550 | 550 | 545 | 545 | 51,000 | 2,725 |
| 1985-04-01 | 555 | 557 | 550 | 550 | 30,000 | 2,750 |
| 1985-03-30 | 550 | 555 | 548 | 555 | 21,000 | 2,775 |
| 1985-03-29 | 560 | 560 | 550 | 555 | 33,000 | 2,775 |
| 1985-03-28 | 550 | 560 | 550 | 560 | 126,000 | 2,800 |
| 1985-03-27 | 548 | 560 | 545 | 560 | 71,000 | 2,800 |
| 1985-03-26 | 548 | 548 | 545 | 545 | 506,000 | 2,725 |
| 1985-03-25 | 550 | 550 | 545 | 548 | 39,000 | 2,740 |
| 1985-03-23 | 550 | 550 | 545 | 545 | 62,000 | 2,725 |
| 1985-03-22 | 551 | 552 | 550 | 550 | 44,000 | 2,750 |
| 1985-03-20 | 551 | 555 | 551 | 551 | 72,000 | 2,755 |
| 1985-03-19 | 552 | 554 | 551 | 552 | 71,000 | 2,760 |
| 1985-03-18 | 555 | 555 | 552 | 554 | 33,000 | 2,770 |
| 1985-03-16 | 552 | 554 | 551 | 551 | 38,000 | 2,755 |
| 1985-03-15 | 551 | 555 | 550 | 552 | 46,000 | 2,760 |
| 1985-03-14 | 550 | 550 | 550 | 550 | 20,000 | 2,750 |
| 1985-03-13 | 550 | 550 | 550 | 550 | 84,000 | 2,750 |
| 1985-03-12 | 553 | 555 | 550 | 550 | 15,000 | 2,750 |
| 1985-03-11 | 556 | 558 | 555 | 555 | 41,000 | 2,775 |
| 1985-03-08 | 559 | 559 | 555 | 555 | 31,000 | 2,775 |
| 1985-03-06 | 551 | 560 | 551 | 560 | 27,000 | 2,800 |
| 1985-03-05 | 559 | 560 | 550 | 550 | 26,000 | 2,750 |
| 1985-03-04 | 555 | 560 | 553 | 560 | 35,000 | 2,800 |
| 1985-03-02 | 560 | 560 | 555 | 555 | 16,000 | 2,775 |
| 1985-03-01 | 565 | 565 | 560 | 560 | 42,000 | 2,800 |
| 1985-02-28 | 558 | 570 | 558 | 560 | 63,000 | 2,800 |
| 1985-02-27 | 553 | 555 | 551 | 551 | 24,000 | 2,755 |
| 1985-02-26 | 551 | 555 | 550 | 550 | 49,000 | 2,750 |
| 1985-02-25 | 555 | 555 | 552 | 553 | 35,000 | 2,765 |
| 1985-02-23 | 556 | 565 | 555 | 565 | 87,000 | 2,825 |
| 1985-02-22 | 555 | 560 | 555 | 555 | 52,000 | 2,775 |
| 1985-02-21 | 555 | 560 | 555 | 555 | 32,000 | 2,775 |
| 1985-02-20 | 555 | 555 | 553 | 554 | 65,000 | 2,770 |
| 1985-02-19 | 555 | 557 | 550 | 551 | 34,000 | 2,755 |
| 1985-02-18 | 551 | 560 | 550 | 558 | 49,000 | 2,790 |
| 1985-02-16 | 548 | 550 | 548 | 550 | 40,000 | 2,750 |
| 1985-02-15 | 548 | 590 | 548 | 579 | 118,000 | 2,895 |
| 1985-02-14 | 547 | 547 | 547 | 547 | 69,000 | 2,735 |
| 1985-02-13 | 547 | 549 | 547 | 547 | 21,000 | 2,735 |
| 1985-02-12 | 546 | 549 | 546 | 549 | 30,000 | 2,745 |
| 1985-02-08 | 549 | 551 | 547 | 547 | 30,000 | 2,735 |
| 1985-02-07 | 547 | 550 | 547 | 547 | 20,000 | 2,735 |
| 1985-02-06 | 543 | 546 | 543 | 545 | 45,000 | 2,725 |
| 1985-02-05 | 546 | 546 | 543 | 545 | 9,000 | 2,725 |
| 1985-02-04 | 544 | 544 | 543 | 543 | 20,000 | 2,715 |
| 1985-02-02 | 543 | 545 | 541 | 543 | 23,000 | 2,715 |
| 1985-02-01 | 541 | 545 | 541 | 543 | 39,000 | 2,715 |
| 1985-01-31 | 542 | 542 | 540 | 541 | 89,000 | 2,705 |
| 1985-01-30 | 542 | 545 | 541 | 542 | 37,000 | 2,710 |
| 1985-01-29 | 543 | 545 | 540 | 540 | 71,000 | 2,700 |
| 1985-01-28 | 540 | 542 | 539 | 540 | 102,000 | 2,700 |
| 1985-01-26 | 540 | 540 | 539 | 540 | 62,000 | 2,700 |
| 1985-01-25 | 539 | 545 | 539 | 541 | 68,000 | 2,705 |
| 1985-01-24 | 550 | 552 | 536 | 541 | 99,000 | 2,705 |
| 1985-01-23 | 560 | 565 | 552 | 552 | 98,000 | 2,760 |
| 1985-01-22 | 565 | 568 | 560 | 560 | 126,000 | 2,800 |
| 1985-01-21 | 561 | 570 | 560 | 570 | 52,000 | 2,850 |
| 1985-01-19 | 560 | 560 | 560 | 560 | 34,000 | 2,800 |
| 1985-01-18 | 567 | 567 | 560 | 560 | 8,000 | 2,800 |
| 1985-01-17 | 565 | 566 | 560 | 560 | 156,000 | 2,800 |
| 1985-01-16 | 570 | 570 | 565 | 565 | 25,000 | 2,825 |
| 1985-01-14 | 569 | 575 | 569 | 570 | 38,000 | 2,850 |
| 1985-01-11 | 564 | 570 | 563 | 570 | 152,000 | 2,850 |
| 1985-01-10 | 560 | 562 | 557 | 558 | 61,000 | 2,790 |
| 1985-01-09 | 560 | 564 | 557 | 560 | 44,000 | 2,800 |
| 1985-01-08 | 556 | 564 | 555 | 564 | 37,000 | 2,820 |
| 1985-01-07 | 564 | 565 | 560 | 560 | 20,000 | 2,800 |
| 1985-01-05 | 556 | 565 | 556 | 565 | 33,000 | 2,825 |
| 1985-01-04 | 562 | 564 | 560 | 562 | 30,000 | 2,810 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
