3104 富士紡ホールディングス(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 | 395 | 395 | 386 | 386 | 138,000 | 3,860 |
| 1985-12-27 | 400 | 400 | 390 | 395 | 81,000 | 3,950 |
| 1985-12-26 | 399 | 400 | 387 | 399 | 324,000 | 3,990 |
| 1985-12-25 | 370 | 397 | 367 | 397 | 440,000 | 3,970 |
| 1985-12-24 | 370 | 370 | 365 | 366 | 256,000 | 3,660 |
| 1985-12-23 | 380 | 380 | 371 | 375 | 306,000 | 3,750 |
| 1985-12-21 | 385 | 385 | 380 | 380 | 227,000 | 3,800 |
| 1985-12-20 | 410 | 410 | 383 | 383 | 754,000 | 3,830 |
| 1985-12-19 | 410 | 411 | 406 | 406 | 358,000 | 4,060 |
| 1985-12-18 | 412 | 413 | 408 | 413 | 294,000 | 4,130 |
| 1985-12-17 | 410 | 416 | 410 | 412 | 187,000 | 4,120 |
| 1985-12-16 | 425 | 425 | 410 | 410 | 315,000 | 4,100 |
| 1985-12-13 | 420 | 424 | 414 | 415 | 287,000 | 4,150 |
| 1985-12-12 | 415 | 423 | 411 | 420 | 422,000 | 4,200 |
| 1985-12-11 | 430 | 430 | 408 | 418 | 1,014,000 | 4,180 |
| 1985-12-10 | 451 | 452 | 431 | 431 | 465,000 | 4,310 |
| 1985-12-09 | 455 | 457 | 450 | 450 | 261,000 | 4,500 |
| 1985-12-07 | 451 | 460 | 450 | 460 | 296,000 | 4,600 |
| 1985-12-06 | 465 | 465 | 450 | 456 | 318,000 | 4,560 |
| 1985-12-05 | 473 | 474 | 465 | 466 | 182,000 | 4,660 |
| 1985-12-04 | 469 | 472 | 464 | 472 | 325,000 | 4,720 |
| 1985-12-03 | 473 | 477 | 470 | 470 | 309,000 | 4,700 |
| 1985-12-02 | 480 | 482 | 472 | 475 | 270,000 | 4,750 |
| 1985-11-30 | 490 | 495 | 481 | 484 | 110,000 | 4,840 |
| 1985-11-29 | 498 | 498 | 488 | 490 | 192,000 | 4,900 |
| 1985-11-28 | 493 | 498 | 491 | 498 | 706,000 | 4,980 |
| 1985-11-27 | 492 | 498 | 479 | 490 | 1,507,000 | 4,900 |
| 1985-11-26 | 485 | 497 | 485 | 497 | 311,000 | 4,970 |
| 1985-11-25 | 499 | 505 | 480 | 480 | 963,000 | 4,800 |
| 1985-11-22 | 485 | 498 | 478 | 490 | 651,000 | 4,900 |
| 1985-11-21 | 463 | 490 | 463 | 490 | 412,000 | 4,900 |
| 1985-11-20 | 472 | 477 | 461 | 463 | 300,000 | 4,630 |
| 1985-11-19 | 476 | 480 | 470 | 475 | 471,000 | 4,750 |
| 1985-11-18 | 490 | 490 | 475 | 476 | 199,000 | 4,760 |
| 1985-11-16 | 490 | 496 | 485 | 494 | 291,000 | 4,940 |
| 1985-11-15 | 490 | 500 | 485 | 485 | 373,000 | 4,850 |
| 1985-11-14 | 507 | 507 | 484 | 487 | 519,000 | 4,870 |
| 1985-11-13 | 490 | 509 | 490 | 505 | 1,853,000 | 5,050 |
| 1985-11-12 | 481 | 489 | 472 | 486 | 547,000 | 4,860 |
| 1985-11-11 | 495 | 498 | 478 | 490 | 445,000 | 4,900 |
| 1985-11-08 | 458 | 500 | 458 | 499 | 1,441,000 | 4,990 |
| 1985-11-07 | 462 | 467 | 458 | 461 | 229,000 | 4,610 |
| 1985-11-06 | 450 | 450 | 445 | 447 | 284,000 | 4,470 |
| 1985-11-05 | 448 | 450 | 445 | 450 | 196,000 | 4,500 |
| 1985-11-02 | 455 | 455 | 448 | 448 | 194,000 | 4,480 |
| 1985-11-01 | 468 | 468 | 444 | 450 | 114,000 | 4,500 |
| 1985-10-31 | 470 | 471 | 455 | 465 | 251,000 | 4,650 |
| 1985-10-30 | 471 | 471 | 465 | 467 | 407,000 | 4,670 |
| 1985-10-29 | 449 | 469 | 440 | 466 | 585,000 | 4,660 |
| 1985-10-28 | 440 | 450 | 440 | 449 | 354,000 | 4,490 |
| 1985-10-26 | 440 | 450 | 440 | 445 | 481,000 | 4,450 |
| 1985-10-25 | 433 | 443 | 433 | 443 | 668,000 | 4,430 |
| 1985-10-24 | 442 | 444 | 430 | 434 | 690,000 | 4,340 |
| 1985-10-23 | 469 | 469 | 430 | 447 | 1,600,000 | 4,470 |
| 1985-10-22 | 480 | 480 | 471 | 471 | 334,000 | 4,710 |
| 1985-10-21 | 484 | 484 | 473 | 483 | 455,000 | 4,830 |
| 1985-10-19 | 480 | 482 | 475 | 479 | 337,000 | 4,790 |
| 1985-10-18 | 478 | 490 | 471 | 480 | 423,000 | 4,800 |
| 1985-10-17 | 493 | 493 | 480 | 480 | 496,000 | 4,800 |
| 1985-10-16 | 510 | 510 | 492 | 493 | 1,011,000 | 4,930 |
| 1985-10-15 | 515 | 515 | 501 | 501 | 822,000 | 5,010 |
| 1985-10-14 | 500 | 520 | 500 | 516 | 3,163,000 | 5,160 |
| 1985-10-11 | 496 | 498 | 490 | 495 | 611,000 | 4,950 |
| 1985-10-09 | 504 | 506 | 495 | 495 | 1,209,000 | 4,950 |
| 1985-10-08 | 495 | 500 | 483 | 499 | 858,000 | 4,990 |
| 1985-10-07 | 508 | 511 | 492 | 500 | 1,038,000 | 5,000 |
| 1985-10-05 | 493 | 503 | 482 | 503 | 1,463,000 | 5,030 |
| 1985-10-04 | 465 | 496 | 460 | 483 | 6,993,000 | 4,830 |
| 1985-10-03 | 554 | 554 | 485 | 485 | 2,960,000 | 4,850 |
| 1985-10-02 | 575 | 590 | 551 | 555 | 4,470,000 | 5,550 |
| 1985-10-01 | 577 | 578 | 561 | 565 | 2,275,000 | 5,650 |
| 1985-09-30 | 558 | 580 | 550 | 573 | 1,205,000 | 5,730 |
| 1985-09-28 | 555 | 555 | 549 | 553 | 495,000 | 5,530 |
| 1985-09-27 | 579 | 579 | 541 | 547 | 1,833,000 | 5,470 |
| 1985-09-26 | 560 | 587 | 560 | 562 | 5,470,000 | 5,620 |
| 1985-09-25 | 529 | 583 | 525 | 580 | 8,510,000 | 5,800 |
| 1985-09-24 | 520 | 525 | 515 | 525 | 993,000 | 5,250 |
| 1985-09-21 | 514 | 520 | 512 | 518 | 436,000 | 5,180 |
| 1985-09-20 | 511 | 519 | 511 | 511 | 1,221,000 | 5,110 |
| 1985-09-19 | 530 | 530 | 510 | 511 | 1,007,000 | 5,110 |
| 1985-09-18 | 531 | 536 | 518 | 518 | 2,380,000 | 5,180 |
| 1985-09-17 | 506 | 531 | 506 | 530 | 2,325,000 | 5,300 |
| 1985-09-13 | 509 | 515 | 505 | 511 | 2,255,000 | 5,110 |
| 1985-09-12 | 528 | 535 | 517 | 519 | 4,244,000 | 5,190 |
| 1985-09-11 | 505 | 531 | 500 | 525 | 9,793,000 | 5,250 |
| 1985-09-10 | 480 | 502 | 479 | 492 | 3,498,000 | 4,920 |
| 1985-09-09 | 480 | 485 | 470 | 485 | 932,000 | 4,850 |
| 1985-09-07 | 493 | 493 | 484 | 485 | 2,404,000 | 4,850 |
| 1985-09-06 | 478 | 490 | 468 | 488 | 3,310,000 | 4,880 |
| 1985-09-05 | 457 | 478 | 457 | 473 | 2,311,000 | 4,730 |
| 1985-09-04 | 457 | 459 | 452 | 452 | 636,000 | 4,520 |
| 1985-09-03 | 454 | 460 | 452 | 459 | 620,000 | 4,590 |
| 1985-09-02 | 456 | 460 | 451 | 459 | 516,000 | 4,590 |
| 1985-08-31 | 449 | 464 | 449 | 463 | 592,000 | 4,630 |
| 1985-08-30 | 455 | 456 | 445 | 450 | 1,080,000 | 4,500 |
| 1985-08-29 | 470 | 475 | 455 | 460 | 2,080,000 | 4,600 |
| 1985-08-28 | 453 | 473 | 447 | 470 | 3,556,000 | 4,700 |
| 1985-08-27 | 464 | 465 | 455 | 458 | 1,612,000 | 4,580 |
| 1985-08-26 | 454 | 469 | 449 | 464 | 3,748,000 | 4,640 |
| 1985-08-24 | 440 | 459 | 439 | 459 | 4,156,000 | 4,590 |
| 1985-08-23 | 428 | 439 | 423 | 431 | 2,459,000 | 4,310 |
| 1985-08-22 | 409 | 427 | 409 | 427 | 1,002,000 | 4,270 |
| 1985-08-21 | 397 | 417 | 397 | 412 | 485,000 | 4,120 |
| 1985-08-20 | 408 | 412 | 395 | 395 | 631,000 | 3,950 |
| 1985-08-19 | 412 | 420 | 406 | 409 | 552,000 | 4,090 |
| 1985-08-17 | 425 | 425 | 411 | 411 | 333,000 | 4,110 |
| 1985-08-16 | 418 | 430 | 404 | 430 | 1,090,000 | 4,300 |
| 1985-08-15 | 407 | 415 | 403 | 415 | 773,000 | 4,150 |
| 1985-08-14 | 396 | 408 | 395 | 407 | 584,000 | 4,070 |
| 1985-08-13 | 405 | 405 | 391 | 399 | 1,317,000 | 3,990 |
| 1985-08-12 | 421 | 425 | 405 | 409 | 623,000 | 4,090 |
| 1985-08-09 | 434 | 434 | 415 | 426 | 1,342,000 | 4,260 |
| 1985-08-08 | 435 | 441 | 431 | 432 | 3,425,000 | 4,320 |
| 1985-08-07 | 428 | 438 | 425 | 436 | 6,072,000 | 4,360 |
| 1985-08-06 | 415 | 429 | 415 | 428 | 2,490,000 | 4,280 |
| 1985-08-05 | 411 | 420 | 411 | 415 | 842,000 | 4,150 |
| 1985-08-03 | 420 | 423 | 410 | 415 | 1,759,000 | 4,150 |
| 1985-08-02 | 412 | 425 | 408 | 423 | 4,562,000 | 4,230 |
| 1985-08-01 | 389 | 419 | 389 | 417 | 10,347,000 | 4,170 |
| 1985-07-31 | 384 | 390 | 381 | 390 | 1,691,000 | 3,900 |
| 1985-07-30 | 376 | 390 | 364 | 376 | 2,169,000 | 3,760 |
| 1985-07-29 | 375 | 387 | 375 | 377 | 1,874,000 | 3,770 |
| 1985-07-27 | 390 | 395 | 380 | 380 | 2,269,000 | 3,800 |
| 1985-07-26 | 374 | 390 | 369 | 390 | 4,217,000 | 3,900 |
| 1985-07-25 | 375 | 381 | 369 | 374 | 8,688,000 | 3,740 |
| 1985-07-24 | 335 | 361 | 335 | 361 | 1,603,000 | 3,610 |
| 1985-07-23 | 340 | 342 | 336 | 340 | 670,000 | 3,400 |
| 1985-07-22 | 336 | 345 | 336 | 338 | 334,000 | 3,380 |
| 1985-07-20 | 338 | 342 | 331 | 341 | 363,000 | 3,410 |
| 1985-07-19 | 346 | 349 | 333 | 333 | 726,000 | 3,330 |
| 1985-07-18 | 343 | 345 | 340 | 342 | 695,000 | 3,420 |
| 1985-07-17 | 348 | 349 | 340 | 346 | 1,469,000 | 3,460 |
| 1985-07-16 | 346 | 352 | 343 | 346 | 1,262,000 | 3,460 |
| 1985-07-15 | 345 | 354 | 340 | 342 | 1,512,000 | 3,420 |
| 1985-07-12 | 341 | 349 | 341 | 344 | 1,021,000 | 3,440 |
| 1985-07-11 | 355 | 355 | 337 | 340 | 1,690,000 | 3,400 |
| 1985-07-10 | 348 | 356 | 345 | 350 | 1,521,000 | 3,500 |
| 1985-07-09 | 352 | 354 | 346 | 349 | 1,704,000 | 3,490 |
| 1985-07-08 | 364 | 367 | 352 | 354 | 5,515,000 | 3,540 |
| 1985-07-06 | 345 | 365 | 343 | 360 | 7,582,000 | 3,600 |
| 1985-07-05 | 335 | 346 | 333 | 345 | 4,042,000 | 3,450 |
| 1985-07-04 | 320 | 335 | 320 | 331 | 2,248,000 | 3,310 |
| 1985-07-03 | 325 | 327 | 320 | 320 | 385,000 | 3,200 |
| 1985-07-02 | 320 | 331 | 319 | 327 | 1,002,000 | 3,270 |
| 1985-07-01 | 320 | 325 | 316 | 325 | 357,000 | 3,250 |
| 1985-06-29 | 316 | 321 | 316 | 316 | 156,000 | 3,160 |
| 1985-06-28 | 320 | 324 | 316 | 317 | 512,000 | 3,170 |
| 1985-06-27 | 330 | 336 | 315 | 315 | 2,065,000 | 3,150 |
| 1985-06-26 | 326 | 326 | 318 | 326 | 2,201,000 | 3,260 |
| 1985-06-25 | 330 | 332 | 317 | 321 | 1,640,000 | 3,210 |
| 1985-06-24 | 325 | 330 | 324 | 330 | 1,211,000 | 3,300 |
| 1985-06-22 | 325 | 325 | 321 | 325 | 1,083,000 | 3,250 |
| 1985-06-21 | 314 | 324 | 313 | 322 | 815,000 | 3,220 |
| 1985-06-20 | 315 | 320 | 310 | 314 | 1,175,000 | 3,140 |
| 1985-06-19 | 315 | 318 | 311 | 313 | 602,000 | 3,130 |
| 1985-06-18 | 324 | 325 | 313 | 313 | 620,000 | 3,130 |
| 1985-06-17 | 311 | 323 | 311 | 320 | 1,219,000 | 3,200 |
| 1985-06-15 | 321 | 323 | 310 | 315 | 647,000 | 3,150 |
| 1985-06-14 | 326 | 329 | 320 | 321 | 914,000 | 3,210 |
| 1985-06-13 | 334 | 335 | 330 | 330 | 1,457,000 | 3,300 |
| 1985-06-12 | 338 | 338 | 331 | 335 | 1,428,000 | 3,350 |
| 1985-06-11 | 338 | 340 | 333 | 336 | 5,728,000 | 3,360 |
| 1985-06-10 | 328 | 330 | 325 | 326 | 1,147,000 | 3,260 |
| 1985-06-07 | 331 | 334 | 325 | 330 | 2,997,000 | 3,300 |
| 1985-06-06 | 326 | 330 | 320 | 328 | 3,608,000 | 3,280 |
| 1985-06-05 | 315 | 326 | 313 | 323 | 5,144,000 | 3,230 |
| 1985-06-04 | 306 | 315 | 306 | 310 | 2,166,000 | 3,100 |
| 1985-06-03 | 300 | 307 | 296 | 307 | 816,000 | 3,070 |
| 1985-06-01 | 291 | 306 | 291 | 300 | 444,000 | 3,000 |
| 1985-05-31 | 281 | 300 | 281 | 296 | 847,000 | 2,960 |
| 1985-05-30 | 285 | 286 | 280 | 282 | 510,000 | 2,820 |
| 1985-05-29 | 295 | 299 | 280 | 288 | 995,000 | 2,880 |
| 1985-05-28 | 305 | 305 | 295 | 299 | 543,000 | 2,990 |
| 1985-05-27 | 307 | 307 | 302 | 304 | 408,000 | 3,040 |
| 1985-05-25 | 304 | 309 | 302 | 307 | 592,000 | 3,070 |
| 1985-05-24 | 300 | 310 | 299 | 304 | 1,114,000 | 3,040 |
| 1985-05-23 | 304 | 305 | 296 | 298 | 1,576,000 | 2,980 |
| 1985-05-22 | 313 | 313 | 304 | 305 | 1,766,000 | 3,050 |
| 1985-05-21 | 316 | 317 | 307 | 311 | 3,112,000 | 3,110 |
| 1985-05-20 | 310 | 317 | 306 | 314 | 3,507,000 | 3,140 |
| 1985-05-18 | 313 | 314 | 308 | 309 | 4,261,000 | 3,090 |
| 1985-05-17 | 301 | 318 | 297 | 318 | 6,748,000 | 3,180 |
| 1985-05-16 | 295 | 298 | 291 | 298 | 4,674,000 | 2,980 |
| 1985-05-15 | 282 | 294 | 282 | 294 | 4,186,000 | 2,940 |
| 1985-05-14 | 281 | 285 | 281 | 282 | 1,310,000 | 2,820 |
| 1985-05-13 | 289 | 289 | 282 | 285 | 1,326,000 | 2,850 |
| 1985-05-10 | 283 | 288 | 282 | 288 | 4,774,000 | 2,880 |
| 1985-05-09 | 281 | 283 | 280 | 280 | 2,227,000 | 2,800 |
| 1985-05-08 | 276 | 284 | 276 | 283 | 4,916,000 | 2,830 |
| 1985-05-07 | 268 | 276 | 268 | 276 | 1,170,000 | 2,760 |
| 1985-05-04 | 266 | 270 | 266 | 270 | 257,000 | 2,700 |
| 1985-05-02 | 270 | 273 | 265 | 270 | 769,000 | 2,700 |
| 1985-05-01 | 270 | 275 | 270 | 272 | 863,000 | 2,720 |
| 1985-04-30 | 267 | 271 | 267 | 270 | 1,038,000 | 2,700 |
| 1985-04-27 | 278 | 278 | 271 | 276 | 1,475,000 | 2,760 |
| 1985-04-26 | 279 | 280 | 274 | 277 | 5,662,000 | 2,770 |
| 1985-04-25 | 271 | 275 | 268 | 274 | 3,145,000 | 2,740 |
| 1985-04-24 | 260 | 271 | 258 | 271 | 2,300,000 | 2,710 |
| 1985-04-23 | 264 | 264 | 255 | 256 | 690,000 | 2,560 |
| 1985-04-22 | 267 | 269 | 260 | 260 | 531,000 | 2,600 |
| 1985-04-20 | 272 | 272 | 267 | 268 | 1,692,000 | 2,680 |
| 1985-04-19 | 263 | 273 | 260 | 272 | 3,442,000 | 2,720 |
| 1985-04-18 | 270 | 271 | 255 | 263 | 3,431,000 | 2,630 |
| 1985-04-17 | 248 | 265 | 246 | 265 | 3,201,000 | 2,650 |
| 1985-04-16 | 255 | 259 | 239 | 243 | 1,364,000 | 2,430 |
| 1985-04-15 | 264 | 264 | 260 | 260 | 1,213,000 | 2,600 |
| 1985-04-12 | 267 | 269 | 263 | 263 | 5,162,000 | 2,630 |
| 1985-04-11 | 252 | 267 | 252 | 267 | 7,342,000 | 2,670 |
| 1985-04-10 | 255 | 258 | 250 | 254 | 1,918,000 | 2,540 |
| 1985-04-09 | 256 | 262 | 254 | 258 | 6,708,000 | 2,580 |
| 1985-04-08 | 253 | 260 | 252 | 257 | 4,422,000 | 2,570 |
| 1985-04-06 | 250 | 253 | 249 | 253 | 5,288,000 | 2,530 |
| 1985-04-05 | 241 | 248 | 237 | 248 | 2,978,000 | 2,480 |
| 1985-04-04 | 245 | 246 | 240 | 242 | 2,217,000 | 2,420 |
| 1985-04-03 | 238 | 248 | 237 | 247 | 8,325,000 | 2,470 |
| 1985-04-02 | 237 | 239 | 233 | 237 | 3,551,000 | 2,370 |
| 1985-04-01 | 222 | 239 | 220 | 238 | 5,116,000 | 2,380 |
| 1985-03-30 | 218 | 218 | 215 | 218 | 237,000 | 2,180 |
| 1985-03-29 | 220 | 222 | 216 | 217 | 917,000 | 2,170 |
| 1985-03-28 | 220 | 223 | 215 | 215 | 1,101,000 | 2,150 |
| 1985-03-27 | 214 | 218 | 209 | 218 | 624,000 | 2,180 |
| 1985-03-26 | 204 | 214 | 204 | 206 | 223,000 | 2,060 |
| 1985-03-25 | 205 | 205 | 203 | 205 | 204,000 | 2,050 |
| 1985-03-23 | 209 | 209 | 206 | 206 | 266,000 | 2,060 |
| 1985-03-22 | 208 | 212 | 207 | 208 | 156,000 | 2,080 |
| 1985-03-20 | 215 | 216 | 208 | 208 | 704,000 | 2,080 |
| 1985-03-19 | 214 | 215 | 212 | 215 | 631,000 | 2,150 |
| 1985-03-18 | 215 | 215 | 210 | 211 | 576,000 | 2,110 |
| 1985-03-16 | 214 | 216 | 212 | 212 | 524,000 | 2,120 |
| 1985-03-15 | 209 | 213 | 205 | 213 | 605,000 | 2,130 |
| 1985-03-14 | 204 | 211 | 204 | 208 | 454,000 | 2,080 |
| 1985-03-13 | 199 | 203 | 199 | 203 | 152,000 | 2,030 |
| 1985-03-12 | 200 | 202 | 199 | 201 | 120,000 | 2,010 |
| 1985-03-11 | 191 | 203 | 191 | 202 | 373,000 | 2,020 |
| 1985-03-08 | 200 | 200 | 194 | 194 | 135,000 | 1,940 |
| 1985-03-07 | 202 | 205 | 198 | 201 | 152,000 | 2,010 |
| 1985-03-06 | 192 | 200 | 192 | 200 | 166,000 | 2,000 |
| 1985-03-05 | 192 | 192 | 192 | 192 | 105,000 | 1,920 |
| 1985-03-04 | 193 | 194 | 192 | 192 | 92,000 | 1,920 |
| 1985-03-02 | 192 | 192 | 192 | 192 | 59,000 | 1,920 |
| 1985-03-01 | 193 | 195 | 191 | 192 | 169,000 | 1,920 |
| 1985-02-28 | 195 | 196 | 193 | 193 | 113,000 | 1,930 |
| 1985-02-27 | 197 | 197 | 195 | 195 | 110,000 | 1,950 |
| 1985-02-26 | 198 | 198 | 195 | 197 | 117,000 | 1,970 |
| 1985-02-25 | 194 | 200 | 194 | 194 | 63,000 | 1,940 |
| 1985-02-23 | 196 | 197 | 193 | 195 | 167,000 | 1,950 |
| 1985-02-22 | 197 | 197 | 195 | 195 | 81,000 | 1,950 |
| 1985-02-21 | 197 | 198 | 196 | 197 | 130,000 | 1,970 |
| 1985-02-20 | 198 | 198 | 197 | 197 | 116,000 | 1,970 |
| 1985-02-19 | 198 | 199 | 198 | 198 | 70,000 | 1,980 |
| 1985-02-18 | 198 | 199 | 198 | 198 | 64,000 | 1,980 |
| 1985-02-16 | 198 | 198 | 198 | 198 | 38,000 | 1,980 |
| 1985-02-15 | 197 | 200 | 196 | 200 | 113,000 | 2,000 |
| 1985-02-14 | 198 | 198 | 197 | 197 | 100,000 | 1,970 |
| 1985-02-13 | 198 | 199 | 197 | 197 | 86,000 | 1,970 |
| 1985-02-12 | 199 | 200 | 196 | 196 | 142,000 | 1,960 |
| 1985-02-08 | 198 | 200 | 198 | 199 | 109,000 | 1,990 |
| 1985-02-07 | 200 | 200 | 198 | 198 | 146,000 | 1,980 |
| 1985-02-06 | 201 | 202 | 198 | 199 | 164,000 | 1,990 |
| 1985-02-05 | 204 | 204 | 201 | 203 | 126,000 | 2,030 |
| 1985-02-04 | 205 | 205 | 203 | 203 | 147,000 | 2,030 |
| 1985-02-02 | 203 | 204 | 203 | 204 | 113,000 | 2,040 |
| 1985-02-01 | 204 | 205 | 203 | 204 | 123,000 | 2,040 |
| 1985-01-31 | 204 | 204 | 204 | 204 | 100,000 | 2,040 |
| 1985-01-30 | 206 | 210 | 204 | 204 | 197,000 | 2,040 |
| 1985-01-29 | 204 | 205 | 203 | 204 | 155,000 | 2,040 |
| 1985-01-28 | 203 | 206 | 203 | 204 | 49,000 | 2,040 |
| 1985-01-26 | 203 | 205 | 203 | 203 | 81,000 | 2,030 |
| 1985-01-25 | 205 | 206 | 203 | 203 | 122,000 | 2,030 |
| 1985-01-24 | 206 | 206 | 205 | 205 | 191,000 | 2,050 |
| 1985-01-23 | 205 | 207 | 205 | 206 | 273,000 | 2,060 |
| 1985-01-22 | 207 | 209 | 205 | 205 | 304,000 | 2,050 |
| 1985-01-21 | 210 | 213 | 207 | 208 | 119,000 | 2,080 |
| 1985-01-19 | 209 | 212 | 208 | 209 | 144,000 | 2,090 |
| 1985-01-18 | 213 | 214 | 208 | 208 | 368,000 | 2,080 |
| 1985-01-17 | 214 | 215 | 210 | 213 | 235,000 | 2,130 |
| 1985-01-16 | 219 | 220 | 214 | 215 | 343,000 | 2,150 |
| 1985-01-14 | 214 | 220 | 211 | 219 | 781,000 | 2,190 |
| 1985-01-11 | 216 | 216 | 210 | 212 | 378,000 | 2,120 |
| 1985-01-10 | 209 | 218 | 208 | 216 | 458,000 | 2,160 |
| 1985-01-09 | 210 | 210 | 205 | 210 | 241,000 | 2,100 |
| 1985-01-08 | 215 | 215 | 209 | 210 | 319,000 | 2,100 |
| 1985-01-07 | 206 | 214 | 205 | 214 | 375,000 | 2,140 |
| 1985-01-05 | 204 | 212 | 204 | 210 | 236,000 | 2,100 |
| 1985-01-04 | 203 | 205 | 203 | 205 | 131,000 | 2,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
