3551 ダイニック(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 | 353 | 360 | 351 | 352 | 61,000 | 1,760 |
| 1985-12-27 | 365 | 368 | 355 | 356 | 80,000 | 1,780 |
| 1985-12-26 | 367 | 375 | 366 | 366 | 50,000 | 1,830 |
| 1985-12-25 | 366 | 378 | 366 | 366 | 47,000 | 1,830 |
| 1985-12-24 | 362 | 371 | 361 | 366 | 19,000 | 1,830 |
| 1985-12-23 | 373 | 373 | 360 | 365 | 31,000 | 1,825 |
| 1985-12-21 | 355 | 368 | 355 | 368 | 51,000 | 1,840 |
| 1985-12-20 | 371 | 374 | 358 | 359 | 99,000 | 1,795 |
| 1985-12-19 | 379 | 379 | 371 | 371 | 68,000 | 1,855 |
| 1985-12-18 | 380 | 380 | 370 | 378 | 79,000 | 1,890 |
| 1985-12-17 | 395 | 395 | 380 | 380 | 82,000 | 1,900 |
| 1985-12-16 | 399 | 399 | 390 | 392 | 74,000 | 1,960 |
| 1985-12-13 | 400 | 403 | 396 | 399 | 68,000 | 1,995 |
| 1985-12-12 | 390 | 404 | 384 | 404 | 116,000 | 2,020 |
| 1985-12-11 | 400 | 401 | 392 | 392 | 129,000 | 1,960 |
| 1985-12-10 | 427 | 427 | 408 | 410 | 125,000 | 2,050 |
| 1985-12-09 | 425 | 429 | 420 | 427 | 250,000 | 2,135 |
| 1985-12-07 | 430 | 439 | 410 | 410 | 140,000 | 2,050 |
| 1985-12-06 | 441 | 449 | 434 | 440 | 806,000 | 2,200 |
| 1985-12-05 | 421 | 446 | 418 | 446 | 791,000 | 2,230 |
| 1985-12-04 | 437 | 437 | 421 | 421 | 618,000 | 2,105 |
| 1985-12-03 | 405 | 432 | 405 | 432 | 1,359,000 | 2,160 |
| 1985-12-02 | 397 | 400 | 395 | 400 | 137,000 | 2,000 |
| 1985-11-30 | 409 | 409 | 398 | 398 | 168,000 | 1,990 |
| 1985-11-29 | 413 | 413 | 400 | 406 | 207,000 | 2,030 |
| 1985-11-28 | 421 | 421 | 405 | 409 | 748,000 | 2,045 |
| 1985-11-27 | 395 | 418 | 393 | 416 | 1,112,000 | 2,080 |
| 1985-11-26 | 390 | 395 | 389 | 395 | 209,000 | 1,975 |
| 1985-11-25 | 388 | 399 | 388 | 390 | 123,000 | 1,950 |
| 1985-11-22 | 386 | 389 | 385 | 385 | 191,000 | 1,925 |
| 1985-11-21 | 390 | 390 | 386 | 386 | 139,000 | 1,930 |
| 1985-11-20 | 385 | 389 | 383 | 385 | 150,000 | 1,925 |
| 1985-11-19 | 380 | 389 | 379 | 380 | 208,000 | 1,900 |
| 1985-11-18 | 396 | 400 | 380 | 380 | 251,000 | 1,900 |
| 1985-11-16 | 390 | 400 | 385 | 399 | 244,000 | 1,995 |
| 1985-11-15 | 368 | 385 | 368 | 376 | 206,000 | 1,880 |
| 1985-11-14 | 385 | 386 | 363 | 365 | 298,000 | 1,825 |
| 1985-11-13 | 402 | 407 | 380 | 380 | 637,000 | 1,900 |
| 1985-11-12 | 413 | 417 | 393 | 399 | 2,246,000 | 1,995 |
| 1985-11-11 | 385 | 405 | 385 | 398 | 1,328,000 | 1,990 |
| 1985-11-08 | 390 | 408 | 376 | 376 | 2,446,000 | 1,880 |
| 1985-11-07 | 360 | 394 | 360 | 388 | 1,721,000 | 1,940 |
| 1985-11-06 | 327 | 340 | 327 | 340 | 33,000 | 1,700 |
| 1985-11-05 | 330 | 330 | 326 | 327 | 11,000 | 1,635 |
| 1985-11-02 | 330 | 330 | 326 | 326 | 12,000 | 1,630 |
| 1985-11-01 | 330 | 330 | 325 | 326 | 53,000 | 1,630 |
| 1985-10-31 | 327 | 330 | 327 | 330 | 15,000 | 1,650 |
| 1985-10-30 | 334 | 334 | 326 | 327 | 12,000 | 1,635 |
| 1985-10-29 | 334 | 335 | 334 | 335 | 9,000 | 1,675 |
| 1985-10-28 | 323 | 324 | 323 | 324 | 7,000 | 1,620 |
| 1985-10-26 | 325 | 326 | 320 | 322 | 38,000 | 1,610 |
| 1985-10-25 | 330 | 330 | 326 | 326 | 40,000 | 1,630 |
| 1985-10-24 | 328 | 329 | 326 | 327 | 22,000 | 1,635 |
| 1985-10-23 | 335 | 336 | 327 | 327 | 33,000 | 1,635 |
| 1985-10-22 | 335 | 335 | 326 | 327 | 36,000 | 1,635 |
| 1985-10-21 | 330 | 335 | 330 | 333 | 7,000 | 1,665 |
| 1985-10-19 | 327 | 327 | 327 | 327 | 9,000 | 1,635 |
| 1985-10-18 | 331 | 332 | 327 | 332 | 23,000 | 1,660 |
| 1985-10-17 | 331 | 338 | 328 | 328 | 22,000 | 1,640 |
| 1985-10-16 | 335 | 335 | 330 | 330 | 34,000 | 1,650 |
| 1985-10-15 | 331 | 340 | 330 | 340 | 33,000 | 1,700 |
| 1985-10-14 | 340 | 350 | 326 | 330 | 41,000 | 1,650 |
| 1985-10-11 | 328 | 340 | 328 | 340 | 30,000 | 1,700 |
| 1985-10-09 | 330 | 330 | 328 | 329 | 46,000 | 1,645 |
| 1985-10-08 | 327 | 330 | 327 | 330 | 39,000 | 1,650 |
| 1985-10-07 | 338 | 338 | 332 | 332 | 29,000 | 1,660 |
| 1985-10-05 | 328 | 333 | 328 | 330 | 36,000 | 1,650 |
| 1985-10-04 | 336 | 336 | 328 | 331 | 43,000 | 1,655 |
| 1985-10-03 | 340 | 340 | 327 | 331 | 45,000 | 1,655 |
| 1985-10-02 | 326 | 340 | 326 | 340 | 28,000 | 1,700 |
| 1985-10-01 | 338 | 338 | 325 | 330 | 167,000 | 1,650 |
| 1985-09-30 | 340 | 345 | 335 | 338 | 35,000 | 1,690 |
| 1985-09-28 | 336 | 337 | 336 | 337 | 8,000 | 1,685 |
| 1985-09-27 | 341 | 341 | 341 | 341 | 24,000 | 1,705 |
| 1985-09-26 | 345 | 352 | 326 | 326 | 69,000 | 1,630 |
| 1985-09-25 | 350 | 355 | 346 | 355 | 81,000 | 1,775 |
| 1985-09-24 | 355 | 355 | 345 | 345 | 78,000 | 1,725 |
| 1985-09-21 | 338 | 340 | 337 | 340 | 16,000 | 1,700 |
| 1985-09-20 | 335 | 341 | 335 | 336 | 45,000 | 1,680 |
| 1985-09-19 | 338 | 338 | 331 | 335 | 52,000 | 1,675 |
| 1985-09-18 | 346 | 347 | 335 | 336 | 46,000 | 1,680 |
| 1985-09-17 | 348 | 350 | 345 | 345 | 53,000 | 1,725 |
| 1985-09-13 | 359 | 360 | 348 | 348 | 105,000 | 1,740 |
| 1985-09-12 | 363 | 364 | 351 | 362 | 236,000 | 1,810 |
| 1985-09-11 | 346 | 368 | 343 | 368 | 706,000 | 1,840 |
| 1985-09-10 | 335 | 343 | 335 | 342 | 55,000 | 1,710 |
| 1985-09-09 | 341 | 345 | 335 | 335 | 94,000 | 1,675 |
| 1985-09-07 | 335 | 345 | 335 | 344 | 34,000 | 1,720 |
| 1985-09-06 | 320 | 330 | 320 | 326 | 33,000 | 1,630 |
| 1985-09-05 | 315 | 325 | 315 | 325 | 31,000 | 1,625 |
| 1985-09-04 | 313 | 315 | 310 | 315 | 64,000 | 1,575 |
| 1985-09-03 | 315 | 317 | 315 | 315 | 53,000 | 1,575 |
| 1985-09-02 | 310 | 317 | 310 | 315 | 82,000 | 1,575 |
| 1985-08-31 | 317 | 317 | 315 | 315 | 18,000 | 1,575 |
| 1985-08-30 | 320 | 320 | 315 | 315 | 40,000 | 1,575 |
| 1985-08-29 | 316 | 320 | 312 | 312 | 113,000 | 1,560 |
| 1985-08-28 | 315 | 319 | 315 | 318 | 57,000 | 1,590 |
| 1985-08-27 | 317 | 319 | 317 | 317 | 48,000 | 1,585 |
| 1985-08-26 | 320 | 320 | 317 | 317 | 38,000 | 1,585 |
| 1985-08-24 | 314 | 315 | 313 | 315 | 14,000 | 1,575 |
| 1985-08-23 | 315 | 315 | 313 | 313 | 15,000 | 1,565 |
| 1985-08-22 | 315 | 315 | 315 | 315 | 27,000 | 1,575 |
| 1985-08-21 | 313 | 320 | 313 | 315 | 30,000 | 1,575 |
| 1985-08-20 | 310 | 316 | 310 | 315 | 33,000 | 1,575 |
| 1985-08-19 | 316 | 318 | 310 | 310 | 42,000 | 1,550 |
| 1985-08-17 | 318 | 318 | 315 | 315 | 32,000 | 1,575 |
| 1985-08-16 | 319 | 319 | 315 | 315 | 19,000 | 1,575 |
| 1985-08-15 | 315 | 320 | 315 | 319 | 25,000 | 1,595 |
| 1985-08-14 | 320 | 320 | 316 | 317 | 31,000 | 1,585 |
| 1985-08-13 | 317 | 317 | 317 | 317 | 19,000 | 1,585 |
| 1985-08-12 | 317 | 318 | 315 | 315 | 13,000 | 1,575 |
| 1985-08-09 | 330 | 330 | 318 | 318 | 10,000 | 1,590 |
| 1985-08-08 | 329 | 329 | 322 | 322 | 19,000 | 1,610 |
| 1985-08-07 | 323 | 329 | 320 | 325 | 32,000 | 1,625 |
| 1985-08-06 | 326 | 326 | 320 | 320 | 30,000 | 1,600 |
| 1985-08-05 | 330 | 330 | 320 | 325 | 35,000 | 1,625 |
| 1985-08-03 | 331 | 333 | 330 | 333 | 42,000 | 1,665 |
| 1985-08-02 | 305 | 319 | 303 | 319 | 47,000 | 1,595 |
| 1985-08-01 | 305 | 308 | 297 | 297 | 174,000 | 1,485 |
| 1985-07-31 | 305 | 306 | 295 | 305 | 59,000 | 1,525 |
| 1985-07-30 | 313 | 313 | 305 | 310 | 81,000 | 1,550 |
| 1985-07-29 | 320 | 320 | 312 | 312 | 37,000 | 1,560 |
| 1985-07-27 | 322 | 325 | 320 | 320 | 39,000 | 1,600 |
| 1985-07-26 | 321 | 321 | 320 | 321 | 28,000 | 1,605 |
| 1985-07-25 | 326 | 329 | 321 | 321 | 76,000 | 1,605 |
| 1985-07-24 | 328 | 331 | 325 | 327 | 32,000 | 1,635 |
| 1985-07-23 | 334 | 334 | 325 | 325 | 77,000 | 1,625 |
| 1985-07-22 | 334 | 337 | 333 | 334 | 59,000 | 1,670 |
| 1985-07-20 | 337 | 337 | 333 | 333 | 20,000 | 1,665 |
| 1985-07-19 | 336 | 337 | 335 | 335 | 52,000 | 1,675 |
| 1985-07-18 | 336 | 340 | 336 | 338 | 29,000 | 1,690 |
| 1985-07-17 | 337 | 340 | 336 | 336 | 42,000 | 1,680 |
| 1985-07-16 | 340 | 340 | 336 | 336 | 31,000 | 1,680 |
| 1985-07-15 | 343 | 343 | 337 | 337 | 42,000 | 1,685 |
| 1985-07-12 | 348 | 348 | 340 | 340 | 41,000 | 1,700 |
| 1985-07-11 | 342 | 343 | 341 | 343 | 24,000 | 1,715 |
| 1985-07-10 | 350 | 350 | 340 | 340 | 29,000 | 1,700 |
| 1985-07-09 | 339 | 345 | 336 | 336 | 48,000 | 1,680 |
| 1985-07-08 | 350 | 350 | 345 | 349 | 21,000 | 1,745 |
| 1985-07-06 | 341 | 341 | 335 | 335 | 63,000 | 1,675 |
| 1985-07-05 | 345 | 346 | 340 | 341 | 63,000 | 1,705 |
| 1985-07-04 | 342 | 347 | 342 | 345 | 31,000 | 1,725 |
| 1985-07-03 | 350 | 355 | 346 | 347 | 72,000 | 1,735 |
| 1985-07-02 | 364 | 367 | 355 | 355 | 129,000 | 1,775 |
| 1985-07-01 | 345 | 360 | 341 | 359 | 295,000 | 1,795 |
| 1985-06-29 | 341 | 341 | 340 | 340 | 18,000 | 1,700 |
| 1985-06-28 | 344 | 345 | 332 | 332 | 44,000 | 1,660 |
| 1985-06-27 | 340 | 346 | 336 | 345 | 47,000 | 1,725 |
| 1985-06-26 | 340 | 340 | 336 | 336 | 56,000 | 1,680 |
| 1985-06-25 | 341 | 344 | 335 | 336 | 33,000 | 1,680 |
| 1985-06-24 | 342 | 344 | 340 | 340 | 37,000 | 1,700 |
| 1985-06-22 | 345 | 345 | 335 | 340 | 49,000 | 1,700 |
| 1985-06-21 | 343 | 351 | 340 | 350 | 46,000 | 1,750 |
| 1985-06-20 | 344 | 344 | 330 | 330 | 89,000 | 1,650 |
| 1985-06-19 | 341 | 345 | 340 | 344 | 36,000 | 1,720 |
| 1985-06-18 | 341 | 347 | 340 | 340 | 25,000 | 1,700 |
| 1985-06-17 | 345 | 347 | 341 | 341 | 20,000 | 1,705 |
| 1985-06-14 | 344 | 344 | 339 | 340 | 61,000 | 1,700 |
| 1985-06-13 | 350 | 355 | 344 | 344 | 62,000 | 1,720 |
| 1985-06-12 | 350 | 350 | 345 | 346 | 66,000 | 1,730 |
| 1985-06-11 | 345 | 350 | 345 | 345 | 42,000 | 1,725 |
| 1985-06-10 | 350 | 350 | 345 | 345 | 60,000 | 1,725 |
| 1985-06-07 | 351 | 360 | 347 | 360 | 66,000 | 1,800 |
| 1985-06-06 | 349 | 349 | 345 | 345 | 47,000 | 1,725 |
| 1985-06-05 | 349 | 349 | 345 | 345 | 54,000 | 1,725 |
| 1985-06-04 | 350 | 350 | 341 | 341 | 28,000 | 1,705 |
| 1985-06-03 | 355 | 355 | 350 | 350 | 61,000 | 1,750 |
| 1985-06-01 | 355 | 360 | 348 | 360 | 65,000 | 1,800 |
| 1985-05-31 | 360 | 360 | 352 | 353 | 75,000 | 1,765 |
| 1985-05-30 | 363 | 363 | 352 | 352 | 126,000 | 1,760 |
| 1985-05-29 | 351 | 358 | 350 | 358 | 144,000 | 1,790 |
| 1985-05-28 | 349 | 354 | 348 | 348 | 36,000 | 1,740 |
| 1985-05-27 | 355 | 359 | 348 | 359 | 84,000 | 1,795 |
| 1985-05-25 | 354 | 355 | 354 | 355 | 12,000 | 1,775 |
| 1985-05-24 | 359 | 362 | 355 | 355 | 67,000 | 1,775 |
| 1985-05-23 | 367 | 367 | 360 | 364 | 79,000 | 1,820 |
| 1985-05-22 | 366 | 374 | 366 | 366 | 126,000 | 1,830 |
| 1985-05-21 | 364 | 367 | 359 | 359 | 90,000 | 1,795 |
| 1985-05-20 | 369 | 369 | 359 | 369 | 62,000 | 1,845 |
| 1985-05-18 | 360 | 369 | 360 | 369 | 139,000 | 1,845 |
| 1985-05-17 | 351 | 365 | 351 | 359 | 129,000 | 1,795 |
| 1985-05-16 | 343 | 348 | 340 | 348 | 60,000 | 1,740 |
| 1985-05-15 | 345 | 353 | 340 | 340 | 81,000 | 1,700 |
| 1985-05-14 | 354 | 357 | 345 | 354 | 32,000 | 1,770 |
| 1985-05-13 | 360 | 365 | 348 | 353 | 62,000 | 1,765 |
| 1985-05-10 | 360 | 360 | 358 | 360 | 70,000 | 1,800 |
| 1985-05-09 | 363 | 365 | 359 | 360 | 85,000 | 1,800 |
| 1985-05-08 | 355 | 367 | 355 | 364 | 40,000 | 1,820 |
| 1985-05-07 | 370 | 370 | 351 | 351 | 56,000 | 1,755 |
| 1985-05-04 | 363 | 365 | 356 | 365 | 42,000 | 1,825 |
| 1985-05-02 | 368 | 368 | 358 | 365 | 34,000 | 1,825 |
| 1985-05-01 | 374 | 377 | 361 | 361 | 100,000 | 1,805 |
| 1985-04-30 | 375 | 380 | 365 | 373 | 112,000 | 1,865 |
| 1985-04-27 | 371 | 385 | 371 | 377 | 162,000 | 1,885 |
| 1985-04-26 | 368 | 395 | 365 | 370 | 413,000 | 1,850 |
| 1985-04-25 | 360 | 362 | 358 | 360 | 117,000 | 1,800 |
| 1985-04-24 | 336 | 351 | 336 | 349 | 144,000 | 1,745 |
| 1985-04-23 | 336 | 340 | 335 | 335 | 101,000 | 1,675 |
| 1985-04-22 | 344 | 344 | 333 | 335 | 69,000 | 1,675 |
| 1985-04-20 | 337 | 338 | 330 | 330 | 58,000 | 1,650 |
| 1985-04-19 | 330 | 335 | 323 | 335 | 99,000 | 1,675 |
| 1985-04-18 | 339 | 340 | 330 | 330 | 87,000 | 1,650 |
| 1985-04-17 | 335 | 347 | 335 | 340 | 80,000 | 1,700 |
| 1985-04-16 | 359 | 359 | 330 | 332 | 44,000 | 1,660 |
| 1985-04-15 | 361 | 365 | 359 | 359 | 65,000 | 1,795 |
| 1985-04-12 | 365 | 370 | 361 | 361 | 76,000 | 1,805 |
| 1985-04-11 | 371 | 371 | 361 | 362 | 95,000 | 1,810 |
| 1985-04-10 | 371 | 375 | 366 | 374 | 112,000 | 1,870 |
| 1985-04-09 | 385 | 387 | 361 | 361 | 277,000 | 1,805 |
| 1985-04-08 | 386 | 389 | 375 | 384 | 409,000 | 1,920 |
| 1985-04-06 | 370 | 380 | 370 | 380 | 195,000 | 1,900 |
| 1985-04-05 | 371 | 375 | 366 | 370 | 171,000 | 1,850 |
| 1985-04-04 | 381 | 381 | 361 | 366 | 330,000 | 1,830 |
| 1985-04-03 | 394 | 397 | 375 | 375 | 923,000 | 1,875 |
| 1985-04-02 | 380 | 390 | 370 | 388 | 1,206,000 | 1,940 |
| 1985-04-01 | 354 | 377 | 352 | 376 | 369,000 | 1,880 |
| 1985-03-30 | 347 | 359 | 345 | 355 | 56,000 | 1,775 |
| 1985-03-29 | 335 | 340 | 334 | 340 | 27,000 | 1,700 |
| 1985-03-28 | 330 | 333 | 330 | 333 | 47,000 | 1,665 |
| 1985-03-27 | 325 | 330 | 325 | 330 | 39,000 | 1,650 |
| 1985-03-26 | 327 | 327 | 323 | 323 | 38,000 | 1,615 |
| 1985-03-25 | 321 | 326 | 321 | 325 | 24,000 | 1,625 |
| 1985-03-22 | 325 | 325 | 321 | 321 | 28,000 | 1,605 |
| 1985-03-20 | 323 | 325 | 321 | 321 | 59,000 | 1,605 |
| 1985-03-19 | 325 | 330 | 323 | 323 | 44,000 | 1,615 |
| 1985-03-18 | 325 | 325 | 323 | 323 | 36,000 | 1,615 |
| 1985-03-16 | 325 | 325 | 323 | 325 | 33,000 | 1,625 |
| 1985-03-15 | 325 | 330 | 325 | 325 | 47,000 | 1,625 |
| 1985-03-14 | 330 | 330 | 323 | 328 | 76,000 | 1,640 |
| 1985-03-13 | 322 | 326 | 322 | 325 | 68,000 | 1,625 |
| 1985-03-12 | 339 | 339 | 321 | 325 | 108,000 | 1,625 |
| 1985-03-11 | 331 | 340 | 330 | 338 | 44,000 | 1,690 |
| 1985-03-08 | 323 | 335 | 323 | 330 | 47,000 | 1,650 |
| 1985-03-07 | 325 | 325 | 323 | 323 | 55,000 | 1,615 |
| 1985-03-06 | 322 | 325 | 321 | 322 | 54,000 | 1,610 |
| 1985-03-05 | 332 | 335 | 320 | 320 | 124,000 | 1,600 |
| 1985-03-04 | 331 | 332 | 327 | 330 | 63,000 | 1,650 |
| 1985-03-02 | 330 | 335 | 326 | 330 | 77,000 | 1,650 |
| 1985-03-01 | 327 | 331 | 327 | 331 | 84,000 | 1,655 |
| 1985-02-28 | 330 | 340 | 330 | 338 | 133,000 | 1,690 |
| 1985-02-27 | 340 | 345 | 325 | 325 | 104,000 | 1,625 |
| 1985-02-26 | 350 | 355 | 345 | 345 | 78,000 | 1,725 |
| 1985-02-25 | 353 | 353 | 342 | 345 | 36,000 | 1,725 |
| 1985-02-23 | 348 | 348 | 343 | 343 | 30,000 | 1,715 |
| 1985-02-22 | 347 | 350 | 346 | 347 | 60,000 | 1,735 |
| 1985-02-21 | 346 | 350 | 345 | 346 | 87,000 | 1,730 |
| 1985-02-20 | 352 | 352 | 346 | 346 | 59,000 | 1,730 |
| 1985-02-19 | 356 | 365 | 355 | 356 | 30,000 | 1,780 |
| 1985-02-18 | 357 | 357 | 351 | 351 | 61,000 | 1,755 |
| 1985-02-16 | 355 | 357 | 355 | 356 | 25,000 | 1,780 |
| 1985-02-15 | 355 | 372 | 355 | 358 | 130,000 | 1,790 |
| 1985-02-14 | 368 | 370 | 364 | 365 | 28,000 | 1,825 |
| 1985-02-13 | 354 | 374 | 354 | 373 | 56,000 | 1,865 |
| 1985-02-12 | 350 | 364 | 346 | 364 | 136,000 | 1,820 |
| 1985-02-08 | 374 | 375 | 365 | 365 | 153,000 | 1,825 |
| 1985-02-07 | 365 | 375 | 360 | 371 | 361,000 | 1,855 |
| 1985-02-06 | 347 | 360 | 342 | 355 | 204,000 | 1,775 |
| 1985-02-05 | 350 | 359 | 348 | 348 | 52,000 | 1,740 |
| 1985-02-04 | 349 | 351 | 346 | 346 | 63,000 | 1,730 |
| 1985-02-02 | 343 | 354 | 340 | 354 | 52,000 | 1,770 |
| 1985-02-01 | 346 | 348 | 341 | 342 | 93,000 | 1,710 |
| 1985-01-31 | 346 | 350 | 345 | 346 | 68,000 | 1,730 |
| 1985-01-30 | 351 | 357 | 341 | 345 | 89,000 | 1,725 |
| 1985-01-29 | 356 | 357 | 350 | 350 | 58,000 | 1,750 |
| 1985-01-28 | 353 | 356 | 350 | 355 | 33,000 | 1,775 |
| 1985-01-26 | 365 | 365 | 347 | 347 | 158,000 | 1,735 |
| 1985-01-25 | 352 | 365 | 350 | 361 | 169,000 | 1,805 |
| 1985-01-24 | 359 | 364 | 348 | 350 | 70,000 | 1,750 |
| 1985-01-23 | 352 | 364 | 352 | 364 | 58,000 | 1,820 |
| 1985-01-22 | 370 | 370 | 357 | 357 | 50,000 | 1,785 |
| 1985-01-21 | 365 | 370 | 365 | 369 | 76,000 | 1,845 |
| 1985-01-19 | 389 | 389 | 380 | 380 | 147,000 | 1,900 |
| 1985-01-18 | 385 | 395 | 380 | 387 | 655,000 | 1,935 |
| 1985-01-17 | 355 | 385 | 355 | 385 | 680,000 | 1,925 |
| 1985-01-16 | 350 | 358 | 345 | 345 | 75,000 | 1,725 |
| 1985-01-14 | 350 | 360 | 345 | 345 | 275,000 | 1,725 |
| 1985-01-11 | 349 | 350 | 345 | 350 | 116,000 | 1,750 |
| 1985-01-10 | 332 | 340 | 331 | 340 | 139,000 | 1,700 |
| 1985-01-09 | 335 | 338 | 332 | 332 | 87,000 | 1,660 |
| 1985-01-08 | 340 | 340 | 335 | 335 | 58,000 | 1,675 |
| 1985-01-07 | 348 | 348 | 336 | 337 | 92,000 | 1,685 |
| 1985-01-05 | 346 | 348 | 341 | 344 | 85,000 | 1,720 |
| 1985-01-04 | 350 | 350 | 342 | 348 | 151,000 | 1,740 |
分割・併合履歴 ： [2017-09-27]1株→0.2株