3591 (株)ワコールホールディングス 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 | 720 | 720 | 713 | 713 | 29,000 | 1,426 |
| 1985-12-27 | 720 | 720 | 713 | 713 | 51,000 | 1,426 |
| 1985-12-26 | 725 | 730 | 720 | 720 | 81,000 | 1,440 |
| 1985-12-25 | 725 | 725 | 723 | 725 | 41,000 | 1,450 |
| 1985-12-24 | 728 | 728 | 725 | 725 | 66,000 | 1,450 |
| 1985-12-23 | 725 | 730 | 721 | 730 | 90,000 | 1,460 |
| 1985-12-21 | 723 | 729 | 722 | 725 | 174,000 | 1,450 |
| 1985-12-20 | 725 | 725 | 720 | 723 | 156,000 | 1,446 |
| 1985-12-19 | 731 | 739 | 731 | 735 | 148,000 | 1,470 |
| 1985-12-18 | 736 | 740 | 735 | 735 | 356,000 | 1,470 |
| 1985-12-17 | 720 | 738 | 718 | 736 | 457,000 | 1,472 |
| 1985-12-16 | 710 | 730 | 710 | 720 | 342,000 | 1,440 |
| 1985-12-13 | 710 | 710 | 705 | 710 | 294,000 | 1,420 |
| 1985-12-12 | 710 | 712 | 705 | 710 | 45,000 | 1,420 |
| 1985-12-11 | 706 | 715 | 706 | 710 | 118,000 | 1,420 |
| 1985-12-10 | 705 | 708 | 705 | 705 | 28,000 | 1,410 |
| 1985-12-09 | 710 | 710 | 708 | 708 | 9,000 | 1,416 |
| 1985-12-07 | 705 | 705 | 701 | 701 | 9,000 | 1,402 |
| 1985-12-06 | 713 | 713 | 700 | 704 | 46,000 | 1,408 |
| 1985-12-05 | 700 | 713 | 700 | 713 | 144,000 | 1,426 |
| 1985-12-04 | 705 | 708 | 703 | 703 | 15,000 | 1,406 |
| 1985-12-03 | 705 | 705 | 700 | 701 | 49,000 | 1,402 |
| 1985-12-02 | 703 | 705 | 702 | 705 | 46,000 | 1,410 |
| 1985-11-30 | 701 | 703 | 701 | 701 | 38,000 | 1,402 |
| 1985-11-29 | 701 | 703 | 700 | 701 | 41,000 | 1,402 |
| 1985-11-28 | 700 | 703 | 700 | 703 | 43,000 | 1,406 |
| 1985-11-27 | 700 | 700 | 696 | 700 | 65,000 | 1,400 |
| 1985-11-26 | 700 | 705 | 696 | 700 | 74,000 | 1,400 |
| 1985-11-25 | 708 | 708 | 700 | 700 | 40,000 | 1,400 |
| 1985-11-22 | 705 | 710 | 705 | 710 | 25,000 | 1,420 |
| 1985-11-21 | 710 | 710 | 706 | 706 | 23,000 | 1,412 |
| 1985-11-20 | 712 | 715 | 710 | 711 | 70,000 | 1,422 |
| 1985-11-19 | 711 | 715 | 711 | 712 | 12,000 | 1,424 |
| 1985-11-18 | 714 | 719 | 711 | 711 | 28,000 | 1,422 |
| 1985-11-16 | 719 | 719 | 710 | 710 | 88,000 | 1,420 |
| 1985-11-15 | 718 | 720 | 716 | 719 | 57,000 | 1,438 |
| 1985-11-14 | 710 | 722 | 710 | 722 | 196,000 | 1,444 |
| 1985-11-13 | 704 | 710 | 703 | 710 | 137,000 | 1,420 |
| 1985-11-12 | 700 | 708 | 700 | 704 | 156,000 | 1,408 |
| 1985-11-11 | 700 | 702 | 690 | 690 | 298,000 | 1,380 |
| 1985-11-08 | 701 | 704 | 700 | 700 | 34,000 | 1,400 |
| 1985-11-07 | 705 | 707 | 699 | 701 | 172,000 | 1,402 |
| 1985-11-06 | 705 | 710 | 705 | 707 | 13,000 | 1,414 |
| 1985-11-05 | 705 | 708 | 705 | 705 | 17,000 | 1,410 |
| 1985-11-02 | 708 | 708 | 705 | 705 | 13,000 | 1,410 |
| 1985-11-01 | 705 | 715 | 705 | 710 | 133,000 | 1,420 |
| 1985-10-31 | 710 | 712 | 707 | 707 | 74,000 | 1,414 |
| 1985-10-30 | 710 | 710 | 705 | 705 | 17,000 | 1,410 |
| 1985-10-29 | 701 | 710 | 700 | 710 | 75,000 | 1,420 |
| 1985-10-28 | 680 | 700 | 680 | 700 | 196,000 | 1,400 |
| 1985-10-26 | 690 | 690 | 684 | 684 | 110,000 | 1,368 |
| 1985-10-25 | 710 | 715 | 697 | 700 | 76,000 | 1,400 |
| 1985-10-24 | 712 | 715 | 710 | 710 | 50,000 | 1,420 |
| 1985-10-23 | 715 | 717 | 710 | 714 | 127,000 | 1,428 |
| 1985-10-22 | 710 | 715 | 708 | 715 | 44,000 | 1,430 |
| 1985-10-21 | 710 | 710 | 701 | 710 | 62,000 | 1,420 |
| 1985-10-19 | 715 | 715 | 711 | 713 | 63,000 | 1,426 |
| 1985-10-18 | 715 | 719 | 700 | 711 | 396,000 | 1,422 |
| 1985-10-17 | 715 | 715 | 711 | 711 | 125,000 | 1,422 |
| 1985-10-16 | 715 | 720 | 713 | 713 | 88,000 | 1,426 |
| 1985-10-15 | 710 | 722 | 710 | 712 | 276,000 | 1,424 |
| 1985-10-14 | 707 | 712 | 700 | 710 | 346,000 | 1,420 |
| 1985-10-11 | 705 | 710 | 700 | 705 | 158,000 | 1,410 |
| 1985-10-09 | 700 | 703 | 698 | 699 | 100,000 | 1,398 |
| 1985-10-08 | 701 | 701 | 698 | 699 | 78,000 | 1,398 |
| 1985-10-07 | 703 | 704 | 700 | 702 | 132,000 | 1,404 |
| 1985-10-05 | 700 | 703 | 700 | 702 | 31,000 | 1,404 |
| 1985-10-04 | 698 | 698 | 695 | 696 | 112,000 | 1,392 |
| 1985-10-03 | 696 | 700 | 695 | 700 | 142,000 | 1,400 |
| 1985-10-02 | 701 | 703 | 695 | 695 | 109,000 | 1,390 |
| 1985-10-01 | 701 | 706 | 690 | 692 | 89,000 | 1,384 |
| 1985-09-30 | 710 | 710 | 706 | 706 | 94,000 | 1,412 |
| 1985-09-28 | 706 | 710 | 706 | 710 | 18,000 | 1,420 |
| 1985-09-27 | 720 | 720 | 704 | 706 | 92,000 | 1,412 |
| 1985-09-26 | 710 | 741 | 710 | 720 | 50,000 | 1,440 |
| 1985-09-25 | 710 | 712 | 710 | 712 | 95,000 | 1,424 |
| 1985-09-24 | 709 | 709 | 705 | 708 | 47,000 | 1,416 |
| 1985-09-21 | 709 | 709 | 706 | 709 | 23,000 | 1,418 |
| 1985-09-20 | 703 | 712 | 703 | 710 | 142,000 | 1,420 |
| 1985-09-19 | 702 | 702 | 700 | 701 | 26,000 | 1,402 |
| 1985-09-18 | 705 | 706 | 701 | 701 | 14,000 | 1,402 |
| 1985-09-17 | 713 | 713 | 700 | 700 | 16,000 | 1,400 |
| 1985-09-13 | 712 | 712 | 708 | 711 | 18,000 | 1,422 |
| 1985-09-12 | 716 | 716 | 712 | 712 | 70,000 | 1,424 |
| 1985-09-11 | 717 | 717 | 716 | 716 | 25,000 | 1,432 |
| 1985-09-10 | 719 | 719 | 717 | 717 | 15,000 | 1,434 |
| 1985-09-09 | 716 | 717 | 716 | 717 | 12,000 | 1,434 |
| 1985-09-07 | 716 | 716 | 716 | 716 | 7,000 | 1,432 |
| 1985-09-06 | 717 | 717 | 715 | 716 | 21,000 | 1,432 |
| 1985-09-05 | 719 | 720 | 716 | 716 | 12,000 | 1,432 |
| 1985-09-04 | 730 | 730 | 720 | 720 | 110,000 | 1,440 |
| 1985-09-03 | 730 | 731 | 730 | 730 | 100,000 | 1,460 |
| 1985-09-02 | 735 | 735 | 730 | 730 | 50,000 | 1,460 |
| 1985-08-31 | 730 | 732 | 730 | 730 | 158,000 | 1,460 |
| 1985-08-30 | 730 | 732 | 730 | 730 | 102,000 | 1,460 |
| 1985-08-29 | 732 | 732 | 730 | 730 | 121,000 | 1,460 |
| 1985-08-28 | 730 | 733 | 730 | 733 | 146,000 | 1,466 |
| 1985-08-27 | 729 | 734 | 729 | 733 | 98,000 | 1,466 |
| 1985-08-26 | 729 | 729 | 728 | 728 | 33,000 | 1,456 |
| 1985-08-24 | 729 | 729 | 727 | 727 | 25,000 | 1,454 |
| 1985-08-23 | 727 | 729 | 723 | 729 | 30,000 | 1,458 |
| 1985-08-22 | 730 | 730 | 726 | 726 | 66,000 | 1,452 |
| 1985-08-21 | 723 | 730 | 723 | 730 | 21,000 | 1,460 |
| 1985-08-20 | 727 | 730 | 722 | 727 | 21,000 | 1,454 |
| 1985-08-19 | 729 | 729 | 715 | 727 | 42,000 | 1,454 |
| 1985-08-17 | 725 | 730 | 725 | 730 | 77,000 | 1,460 |
| 1985-08-16 | 725 | 729 | 725 | 725 | 11,000 | 1,450 |
| 1985-08-15 | 725 | 735 | 725 | 730 | 35,000 | 1,460 |
| 1985-08-14 | 716 | 720 | 716 | 717 | 63,000 | 1,434 |
| 1985-08-13 | 720 | 720 | 715 | 715 | 59,000 | 1,430 |
| 1985-08-12 | 723 | 723 | 722 | 722 | 21,000 | 1,444 |
| 1985-08-09 | 720 | 728 | 717 | 721 | 21,000 | 1,442 |
| 1985-08-08 | 720 | 725 | 720 | 725 | 31,000 | 1,450 |
| 1985-08-07 | 729 | 729 | 720 | 720 | 13,000 | 1,440 |
| 1985-08-06 | 730 | 730 | 729 | 729 | 35,000 | 1,458 |
| 1985-08-05 | 734 | 734 | 715 | 717 | 18,000 | 1,434 |
| 1985-08-03 | 727 | 734 | 727 | 734 | 18,000 | 1,468 |
| 1985-08-02 | 730 | 730 | 725 | 725 | 19,000 | 1,450 |
| 1985-08-01 | 725 | 732 | 725 | 732 | 71,000 | 1,464 |
| 1985-07-31 | 740 | 740 | 731 | 731 | 28,000 | 1,462 |
| 1985-07-30 | 739 | 739 | 731 | 732 | 74,000 | 1,464 |
| 1985-07-29 | 740 | 745 | 730 | 730 | 62,000 | 1,460 |
| 1985-07-27 | 750 | 750 | 739 | 740 | 89,000 | 1,480 |
| 1985-07-26 | 736 | 744 | 736 | 744 | 87,000 | 1,488 |
| 1985-07-25 | 760 | 760 | 745 | 746 | 232,000 | 1,492 |
| 1985-07-24 | 731 | 761 | 730 | 753 | 694,000 | 1,506 |
| 1985-07-23 | 730 | 734 | 715 | 721 | 118,000 | 1,442 |
| 1985-07-22 | 728 | 735 | 726 | 728 | 174,000 | 1,456 |
| 1985-07-20 | 735 | 736 | 725 | 730 | 404,000 | 1,460 |
| 1985-07-19 | 705 | 738 | 705 | 725 | 410,000 | 1,450 |
| 1985-07-18 | 695 | 706 | 695 | 700 | 340,000 | 1,400 |
| 1985-07-17 | 692 | 695 | 692 | 695 | 7,000 | 1,390 |
| 1985-07-16 | 695 | 699 | 690 | 690 | 28,000 | 1,380 |
| 1985-07-15 | 700 | 700 | 690 | 695 | 37,000 | 1,390 |
| 1985-07-12 | 703 | 703 | 698 | 700 | 64,000 | 1,400 |
| 1985-07-11 | 703 | 704 | 700 | 704 | 90,000 | 1,408 |
| 1985-07-10 | 704 | 710 | 703 | 704 | 31,000 | 1,408 |
| 1985-07-09 | 703 | 710 | 700 | 710 | 190,000 | 1,420 |
| 1985-07-08 | 718 | 720 | 703 | 703 | 115,000 | 1,406 |
| 1985-07-06 | 719 | 720 | 719 | 719 | 9,000 | 1,438 |
| 1985-07-05 | 720 | 720 | 718 | 720 | 36,000 | 1,440 |
| 1985-07-04 | 716 | 725 | 716 | 718 | 76,000 | 1,436 |
| 1985-07-03 | 714 | 720 | 714 | 720 | 42,000 | 1,440 |
| 1985-07-02 | 716 | 716 | 715 | 715 | 34,000 | 1,430 |
| 1985-07-01 | 705 | 715 | 704 | 715 | 18,000 | 1,430 |
| 1985-06-29 | 703 | 705 | 703 | 703 | 21,000 | 1,406 |
| 1985-06-28 | 701 | 703 | 700 | 703 | 41,000 | 1,406 |
| 1985-06-27 | 700 | 706 | 700 | 706 | 31,000 | 1,412 |
| 1985-06-26 | 719 | 719 | 711 | 715 | 21,000 | 1,430 |
| 1985-06-25 | 712 | 716 | 710 | 716 | 27,000 | 1,432 |
| 1985-06-24 | 710 | 720 | 710 | 719 | 32,000 | 1,438 |
| 1985-06-22 | 710 | 711 | 705 | 710 | 27,000 | 1,420 |
| 1985-06-21 | 700 | 710 | 698 | 699 | 86,000 | 1,398 |
| 1985-06-20 | 707 | 709 | 700 | 700 | 75,000 | 1,400 |
| 1985-06-19 | 711 | 711 | 705 | 707 | 38,000 | 1,414 |
| 1985-06-18 | 715 | 717 | 710 | 710 | 38,000 | 1,420 |
| 1985-06-17 | 710 | 718 | 710 | 710 | 52,000 | 1,420 |
| 1985-06-15 | 717 | 719 | 710 | 710 | 27,000 | 1,420 |
| 1985-06-14 | 716 | 720 | 716 | 720 | 10,000 | 1,440 |
| 1985-06-13 | 700 | 705 | 699 | 700 | 301,000 | 1,400 |
| 1985-06-12 | 715 | 720 | 708 | 708 | 56,000 | 1,416 |
| 1985-06-11 | 720 | 720 | 715 | 720 | 83,000 | 1,440 |
| 1985-06-10 | 730 | 730 | 725 | 725 | 62,000 | 1,450 |
| 1985-06-07 | 749 | 749 | 727 | 727 | 99,000 | 1,454 |
| 1985-06-06 | 711 | 730 | 711 | 730 | 157,000 | 1,460 |
| 1985-06-05 | 705 | 705 | 700 | 702 | 51,000 | 1,404 |
| 1985-06-04 | 702 | 705 | 699 | 705 | 52,000 | 1,410 |
| 1985-06-03 | 710 | 710 | 700 | 702 | 43,000 | 1,404 |
| 1985-06-01 | 711 | 719 | 711 | 712 | 27,000 | 1,424 |
| 1985-05-31 | 712 | 715 | 711 | 711 | 22,000 | 1,422 |
| 1985-05-30 | 720 | 720 | 711 | 711 | 21,000 | 1,422 |
| 1985-05-29 | 718 | 720 | 710 | 711 | 74,000 | 1,422 |
| 1985-05-28 | 710 | 718 | 710 | 718 | 38,000 | 1,436 |
| 1985-05-27 | 720 | 720 | 710 | 715 | 25,000 | 1,430 |
| 1985-05-25 | 710 | 720 | 710 | 720 | 18,000 | 1,440 |
| 1985-05-24 | 713 | 720 | 710 | 720 | 22,000 | 1,440 |
| 1985-05-23 | 713 | 713 | 710 | 710 | 49,000 | 1,420 |
| 1985-05-22 | 716 | 716 | 710 | 713 | 75,000 | 1,426 |
| 1985-05-21 | 715 | 725 | 715 | 716 | 27,000 | 1,432 |
| 1985-05-20 | 725 | 725 | 718 | 725 | 13,000 | 1,450 |
| 1985-05-18 | 728 | 728 | 723 | 725 | 26,000 | 1,450 |
| 1985-05-17 | 703 | 735 | 702 | 735 | 68,000 | 1,470 |
| 1985-05-16 | 702 | 704 | 702 | 702 | 88,000 | 1,404 |
| 1985-05-15 | 700 | 705 | 700 | 702 | 104,000 | 1,404 |
| 1985-05-14 | 694 | 701 | 694 | 701 | 62,000 | 1,402 |
| 1985-05-13 | 695 | 695 | 691 | 695 | 26,000 | 1,390 |
| 1985-05-10 | 695 | 695 | 693 | 695 | 35,000 | 1,390 |
| 1985-05-09 | 699 | 700 | 695 | 695 | 84,000 | 1,390 |
| 1985-05-08 | 700 | 700 | 696 | 699 | 25,000 | 1,398 |
| 1985-05-07 | 700 | 700 | 696 | 700 | 33,000 | 1,400 |
| 1985-05-04 | 700 | 700 | 696 | 696 | 29,000 | 1,392 |
| 1985-05-02 | 700 | 700 | 695 | 699 | 34,000 | 1,398 |
| 1985-05-01 | 695 | 700 | 690 | 700 | 35,000 | 1,400 |
| 1985-04-30 | 700 | 700 | 695 | 695 | 32,000 | 1,390 |
| 1985-04-26 | 704 | 705 | 697 | 700 | 47,000 | 1,400 |
| 1985-04-24 | 675 | 677 | 671 | 677 | 55,000 | 1,354 |
| 1985-04-23 | 679 | 679 | 678 | 678 | 102,000 | 1,356 |
| 1985-04-22 | 680 | 685 | 680 | 680 | 69,000 | 1,360 |
| 1985-04-20 | 690 | 691 | 685 | 685 | 220,000 | 1,370 |
| 1985-04-19 | 681 | 690 | 681 | 689 | 263,000 | 1,378 |
| 1985-04-18 | 686 | 692 | 684 | 684 | 72,000 | 1,368 |
| 1985-04-17 | 696 | 699 | 690 | 692 | 76,000 | 1,384 |
| 1985-04-16 | 731 | 731 | 721 | 721 | 45,000 | 1,442 |
| 1985-04-15 | 740 | 740 | 730 | 730 | 28,000 | 1,460 |
| 1985-04-12 | 743 | 743 | 720 | 720 | 87,000 | 1,440 |
| 1985-04-11 | 735 | 750 | 731 | 750 | 118,000 | 1,500 |
| 1985-04-10 | 714 | 725 | 714 | 725 | 127,000 | 1,450 |
| 1985-04-09 | 713 | 715 | 712 | 712 | 73,000 | 1,424 |
| 1985-04-08 | 706 | 715 | 705 | 713 | 36,000 | 1,426 |
| 1985-04-05 | 710 | 715 | 703 | 703 | 115,000 | 1,406 |
| 1985-04-04 | 705 | 707 | 702 | 702 | 94,000 | 1,404 |
| 1985-04-03 | 705 | 710 | 703 | 705 | 56,000 | 1,410 |
| 1985-04-02 | 710 | 715 | 706 | 710 | 73,000 | 1,420 |
| 1985-04-01 | 715 | 715 | 710 | 710 | 41,000 | 1,420 |
| 1985-03-30 | 715 | 715 | 710 | 715 | 5,000 | 1,430 |
| 1985-03-29 | 707 | 715 | 706 | 710 | 38,000 | 1,420 |
| 1985-03-28 | 706 | 710 | 705 | 705 | 46,000 | 1,410 |
| 1985-03-27 | 710 | 715 | 707 | 707 | 33,000 | 1,414 |
| 1985-03-26 | 711 | 711 | 708 | 710 | 88,000 | 1,420 |
| 1985-03-25 | 710 | 715 | 710 | 711 | 65,000 | 1,422 |
| 1985-03-23 | 710 | 710 | 707 | 710 | 14,000 | 1,420 |
| 1985-03-22 | 710 | 710 | 706 | 710 | 21,000 | 1,420 |
| 1985-03-20 | 720 | 720 | 710 | 710 | 39,000 | 1,420 |
| 1985-03-19 | 721 | 721 | 721 | 721 | 11,000 | 1,442 |
| 1985-03-18 | 715 | 725 | 715 | 721 | 153,000 | 1,442 |
| 1985-03-16 | 711 | 720 | 710 | 720 | 27,000 | 1,440 |
| 1985-03-15 | 710 | 710 | 706 | 710 | 93,000 | 1,420 |
| 1985-03-14 | 703 | 730 | 703 | 720 | 64,000 | 1,440 |
| 1985-03-13 | 704 | 705 | 702 | 703 | 98,000 | 1,406 |
| 1985-03-12 | 701 | 705 | 700 | 705 | 99,000 | 1,410 |
| 1985-03-11 | 701 | 710 | 700 | 701 | 84,000 | 1,402 |
| 1985-03-08 | 701 | 705 | 700 | 705 | 26,000 | 1,410 |
| 1985-03-07 | 706 | 706 | 700 | 705 | 31,000 | 1,410 |
| 1985-03-06 | 700 | 710 | 700 | 710 | 44,000 | 1,420 |
| 1985-03-05 | 705 | 705 | 700 | 700 | 60,000 | 1,400 |
| 1985-03-04 | 707 | 708 | 705 | 705 | 51,000 | 1,410 |
| 1985-03-01 | 709 | 709 | 708 | 708 | 14,000 | 1,416 |
| 1985-02-28 | 706 | 708 | 705 | 708 | 33,000 | 1,416 |
| 1985-02-27 | 705 | 708 | 705 | 706 | 28,000 | 1,412 |
| 1985-02-26 | 709 | 710 | 701 | 708 | 102,000 | 1,416 |
| 1985-02-25 | 710 | 710 | 706 | 707 | 130,000 | 1,414 |
| 1985-02-23 | 710 | 712 | 706 | 706 | 39,000 | 1,412 |
| 1985-02-22 | 712 | 713 | 710 | 710 | 31,000 | 1,420 |
| 1985-02-21 | 711 | 712 | 711 | 712 | 32,000 | 1,424 |
| 1985-02-20 | 712 | 715 | 710 | 710 | 47,000 | 1,420 |
| 1985-02-19 | 712 | 713 | 712 | 712 | 44,000 | 1,424 |
| 1985-02-18 | 713 | 718 | 712 | 713 | 27,000 | 1,426 |
| 1985-02-16 | 715 | 715 | 701 | 712 | 50,000 | 1,424 |
| 1985-02-15 | 715 | 715 | 715 | 715 | 25,000 | 1,430 |
| 1985-02-14 | 716 | 716 | 715 | 716 | 31,000 | 1,432 |
| 1985-02-13 | 715 | 716 | 715 | 716 | 32,000 | 1,432 |
| 1985-02-12 | 720 | 721 | 715 | 716 | 76,000 | 1,432 |
| 1985-02-08 | 720 | 720 | 720 | 720 | 9,000 | 1,440 |
| 1985-02-07 | 717 | 717 | 717 | 717 | 12,000 | 1,434 |
| 1985-02-06 | 720 | 720 | 716 | 717 | 37,000 | 1,434 |
| 1985-02-05 | 720 | 720 | 720 | 720 | 51,000 | 1,440 |
| 1985-02-04 | 720 | 725 | 720 | 720 | 89,000 | 1,440 |
| 1985-02-02 | 720 | 725 | 717 | 717 | 58,000 | 1,434 |
| 1985-02-01 | 720 | 721 | 720 | 720 | 272,000 | 1,440 |
| 1985-01-31 | 720 | 725 | 717 | 725 | 68,000 | 1,450 |
| 1985-01-30 | 725 | 725 | 717 | 717 | 86,000 | 1,434 |
| 1985-01-29 | 725 | 726 | 720 | 720 | 73,000 | 1,440 |
| 1985-01-28 | 739 | 740 | 730 | 730 | 23,000 | 1,460 |
| 1985-01-26 | 738 | 739 | 736 | 739 | 13,000 | 1,478 |
| 1985-01-25 | 732 | 740 | 731 | 738 | 227,000 | 1,476 |
| 1985-01-24 | 720 | 730 | 720 | 730 | 1,135,000 | 1,460 |
| 1985-01-23 | 730 | 730 | 725 | 725 | 34,000 | 1,450 |
| 1985-01-22 | 730 | 730 | 727 | 730 | 22,000 | 1,460 |
| 1985-01-21 | 727 | 735 | 727 | 735 | 11,000 | 1,470 |
| 1985-01-19 | 726 | 726 | 726 | 726 | 4,000 | 1,452 |
| 1985-01-18 | 725 | 738 | 725 | 728 | 27,000 | 1,456 |
| 1985-01-17 | 741 | 750 | 730 | 735 | 33,000 | 1,470 |
| 1985-01-16 | 740 | 740 | 738 | 740 | 14,000 | 1,480 |
| 1985-01-14 | 732 | 734 | 732 | 734 | 5,000 | 1,468 |
| 1985-01-11 | 730 | 740 | 729 | 731 | 61,000 | 1,462 |
| 1985-01-10 | 721 | 726 | 721 | 726 | 41,000 | 1,452 |
| 1985-01-09 | 710 | 715 | 709 | 710 | 155,000 | 1,420 |
| 1985-01-08 | 717 | 720 | 715 | 715 | 61,000 | 1,430 |
| 1985-01-07 | 718 | 720 | 718 | 719 | 47,000 | 1,438 |
| 1985-01-05 | 721 | 721 | 720 | 720 | 7,000 | 1,440 |
| 1985-01-04 | 730 | 730 | 724 | 724 | 43,000 | 1,448 |
分割・併合履歴 ： [2017-09-27]1株→0.5株