4022 ラサ工業(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 | 340 | 345 | 340 | 341 | 30,000 | 3,247.62 |
| 1985-12-27 | 345 | 347 | 340 | 340 | 23,000 | 3,238.10 |
| 1985-12-26 | 340 | 345 | 340 | 345 | 23,000 | 3,285.71 |
| 1985-12-25 | 342 | 345 | 340 | 345 | 52,000 | 3,285.71 |
| 1985-12-24 | 345 | 348 | 340 | 340 | 23,000 | 3,238.10 |
| 1985-12-23 | 342 | 350 | 340 | 349 | 25,000 | 3,323.81 |
| 1985-12-21 | 342 | 344 | 342 | 342 | 7,000 | 3,257.14 |
| 1985-12-20 | 352 | 352 | 341 | 341 | 51,000 | 3,247.62 |
| 1985-12-19 | 354 | 355 | 351 | 351 | 31,000 | 3,342.86 |
| 1985-12-18 | 359 | 359 | 350 | 351 | 133,000 | 3,342.86 |
| 1985-12-17 | 350 | 351 | 343 | 350 | 95,000 | 3,333.33 |
| 1985-12-16 | 346 | 349 | 343 | 349 | 57,000 | 3,323.81 |
| 1985-12-13 | 350 | 350 | 345 | 345 | 26,000 | 3,285.71 |
| 1985-12-12 | 353 | 353 | 346 | 350 | 78,000 | 3,333.33 |
| 1985-12-11 | 357 | 357 | 350 | 350 | 39,000 | 3,333.33 |
| 1985-12-10 | 350 | 355 | 347 | 350 | 37,000 | 3,333.33 |
| 1985-12-09 | 345 | 350 | 343 | 350 | 23,000 | 3,333.33 |
| 1985-12-07 | 344 | 350 | 343 | 343 | 42,000 | 3,266.67 |
| 1985-12-06 | 349 | 349 | 344 | 345 | 43,000 | 3,285.71 |
| 1985-12-05 | 344 | 350 | 344 | 345 | 30,000 | 3,285.71 |
| 1985-12-04 | 346 | 349 | 343 | 343 | 94,000 | 3,266.67 |
| 1985-12-03 | 347 | 355 | 345 | 345 | 76,000 | 3,285.71 |
| 1985-12-02 | 358 | 361 | 352 | 357 | 29,000 | 3,400 |
| 1985-11-30 | 359 | 363 | 350 | 363 | 67,000 | 3,457.14 |
| 1985-11-29 | 340 | 360 | 340 | 360 | 77,000 | 3,428.57 |
| 1985-11-28 | 339 | 342 | 338 | 340 | 56,000 | 3,238.10 |
| 1985-11-27 | 340 | 345 | 339 | 339 | 105,000 | 3,228.57 |
| 1985-11-26 | 340 | 342 | 340 | 340 | 39,000 | 3,238.10 |
| 1985-11-25 | 343 | 346 | 343 | 343 | 39,000 | 3,266.67 |
| 1985-11-22 | 339 | 347 | 339 | 342 | 64,000 | 3,257.14 |
| 1985-11-21 | 350 | 350 | 337 | 338 | 73,000 | 3,219.05 |
| 1985-11-20 | 353 | 354 | 350 | 353 | 29,000 | 3,361.90 |
| 1985-11-19 | 362 | 362 | 352 | 353 | 29,000 | 3,361.90 |
| 1985-11-18 | 366 | 366 | 361 | 361 | 24,000 | 3,438.10 |
| 1985-11-16 | 363 | 369 | 362 | 362 | 84,000 | 3,447.62 |
| 1985-11-15 | 352 | 364 | 352 | 362 | 83,000 | 3,447.62 |
| 1985-11-14 | 357 | 357 | 350 | 350 | 23,000 | 3,333.33 |
| 1985-11-13 | 360 | 364 | 359 | 362 | 84,000 | 3,447.62 |
| 1985-11-12 | 347 | 355 | 347 | 355 | 65,000 | 3,380.95 |
| 1985-11-11 | 347 | 351 | 345 | 350 | 41,000 | 3,333.33 |
| 1985-11-08 | 341 | 345 | 339 | 343 | 54,000 | 3,266.67 |
| 1985-11-07 | 339 | 341 | 336 | 336 | 52,000 | 3,200 |
| 1985-11-06 | 344 | 344 | 335 | 336 | 70,000 | 3,200 |
| 1985-11-05 | 338 | 342 | 338 | 339 | 17,000 | 3,228.57 |
| 1985-11-02 | 336 | 339 | 336 | 336 | 42,000 | 3,200 |
| 1985-11-01 | 338 | 347 | 338 | 343 | 89,000 | 3,266.67 |
| 1985-10-31 | 342 | 348 | 340 | 340 | 31,000 | 3,238.10 |
| 1985-10-30 | 350 | 350 | 333 | 333 | 17,000 | 3,171.43 |
| 1985-10-29 | 348 | 350 | 346 | 350 | 65,000 | 3,333.33 |
| 1985-10-28 | 351 | 358 | 351 | 358 | 36,000 | 3,409.52 |
| 1985-10-26 | 350 | 358 | 350 | 358 | 35,000 | 3,409.52 |
| 1985-10-25 | 354 | 368 | 350 | 360 | 215,000 | 3,428.57 |
| 1985-10-24 | 346 | 349 | 340 | 349 | 73,000 | 3,323.81 |
| 1985-10-23 | 344 | 352 | 343 | 344 | 58,000 | 3,276.19 |
| 1985-10-22 | 345 | 345 | 343 | 343 | 30,000 | 3,266.67 |
| 1985-10-21 | 338 | 345 | 338 | 340 | 43,000 | 3,238.10 |
| 1985-10-19 | 343 | 343 | 336 | 336 | 30,000 | 3,200 |
| 1985-10-18 | 345 | 345 | 336 | 337 | 131,000 | 3,209.52 |
| 1985-10-17 | 342 | 342 | 340 | 340 | 38,000 | 3,238.10 |
| 1985-10-16 | 339 | 350 | 339 | 340 | 35,000 | 3,238.10 |
| 1985-10-15 | 349 | 349 | 338 | 338 | 46,000 | 3,219.05 |
| 1985-10-14 | 343 | 350 | 343 | 349 | 18,000 | 3,323.81 |
| 1985-10-11 | 340 | 342 | 340 | 342 | 47,000 | 3,257.14 |
| 1985-10-09 | 346 | 352 | 340 | 340 | 37,000 | 3,238.10 |
| 1985-10-08 | 349 | 349 | 345 | 346 | 23,000 | 3,295.24 |
| 1985-10-07 | 339 | 347 | 338 | 339 | 36,000 | 3,228.57 |
| 1985-10-05 | 339 | 340 | 337 | 338 | 28,000 | 3,219.05 |
| 1985-10-04 | 336 | 340 | 333 | 337 | 44,000 | 3,209.52 |
| 1985-10-03 | 340 | 342 | 330 | 331 | 137,000 | 3,152.38 |
| 1985-10-02 | 345 | 346 | 340 | 340 | 134,000 | 3,238.10 |
| 1985-10-01 | 346 | 346 | 345 | 345 | 66,000 | 3,285.71 |
| 1985-09-30 | 355 | 357 | 345 | 345 | 66,000 | 3,285.71 |
| 1985-09-28 | 354 | 354 | 347 | 354 | 15,000 | 3,371.43 |
| 1985-09-27 | 350 | 360 | 350 | 350 | 73,000 | 3,333.33 |
| 1985-09-26 | 350 | 355 | 342 | 342 | 70,000 | 3,257.14 |
| 1985-09-25 | 360 | 360 | 350 | 355 | 62,000 | 3,380.95 |
| 1985-09-24 | 353 | 360 | 353 | 359 | 41,000 | 3,419.05 |
| 1985-09-21 | 363 | 373 | 360 | 373 | 65,000 | 3,552.38 |
| 1985-09-20 | 370 | 370 | 361 | 362 | 135,000 | 3,447.62 |
| 1985-09-19 | 370 | 370 | 358 | 359 | 71,000 | 3,419.05 |
| 1985-09-18 | 371 | 371 | 360 | 360 | 39,000 | 3,428.57 |
| 1985-09-17 | 356 | 363 | 356 | 361 | 55,000 | 3,438.10 |
| 1985-09-13 | 355 | 357 | 345 | 346 | 170,000 | 3,295.24 |
| 1985-09-12 | 365 | 365 | 355 | 355 | 105,000 | 3,380.95 |
| 1985-09-11 | 363 | 369 | 360 | 360 | 64,000 | 3,428.57 |
| 1985-09-10 | 367 | 369 | 363 | 363 | 38,000 | 3,457.14 |
| 1985-09-09 | 365 | 370 | 363 | 363 | 55,000 | 3,457.14 |
| 1985-09-07 | 363 | 363 | 361 | 363 | 23,000 | 3,457.14 |
| 1985-09-06 | 366 | 366 | 360 | 361 | 106,000 | 3,438.10 |
| 1985-09-05 | 368 | 375 | 365 | 365 | 138,000 | 3,476.19 |
| 1985-09-04 | 379 | 379 | 365 | 367 | 60,000 | 3,495.24 |
| 1985-09-03 | 394 | 394 | 370 | 379 | 88,000 | 3,609.52 |
| 1985-09-02 | 383 | 390 | 383 | 389 | 50,000 | 3,704.76 |
| 1985-08-31 | 376 | 380 | 360 | 360 | 84,000 | 3,428.57 |
| 1985-08-30 | 390 | 390 | 380 | 380 | 144,000 | 3,619.05 |
| 1985-08-29 | 399 | 400 | 388 | 398 | 342,000 | 3,790.48 |
| 1985-08-28 | 425 | 435 | 421 | 429 | 1,073,000 | 4,085.71 |
| 1985-08-27 | 346 | 381 | 346 | 378 | 349,000 | 3,600 |
| 1985-08-26 | 346 | 349 | 343 | 343 | 73,000 | 3,266.67 |
| 1985-08-24 | 345 | 349 | 343 | 343 | 70,000 | 3,266.67 |
| 1985-08-23 | 340 | 354 | 338 | 340 | 89,000 | 3,238.10 |
| 1985-08-22 | 333 | 340 | 333 | 334 | 68,000 | 3,180.95 |
| 1985-08-21 | 342 | 342 | 338 | 338 | 63,000 | 3,219.05 |
| 1985-08-20 | 344 | 344 | 343 | 343 | 8,000 | 3,266.67 |
| 1985-08-19 | 340 | 340 | 340 | 340 | 20,000 | 3,238.10 |
| 1985-08-17 | 341 | 342 | 340 | 340 | 29,000 | 3,238.10 |
| 1985-08-16 | 340 | 342 | 340 | 342 | 27,000 | 3,257.14 |
| 1985-08-15 | 342 | 343 | 340 | 340 | 19,000 | 3,238.10 |
| 1985-08-14 | 345 | 345 | 340 | 340 | 9,000 | 3,238.10 |
| 1985-08-13 | 342 | 349 | 342 | 349 | 17,000 | 3,323.81 |
| 1985-08-12 | 359 | 364 | 348 | 348 | 62,000 | 3,314.29 |
| 1985-08-09 | 360 | 364 | 356 | 359 | 21,000 | 3,419.05 |
| 1985-08-08 | 358 | 364 | 358 | 360 | 59,000 | 3,428.57 |
| 1985-08-07 | 358 | 367 | 358 | 365 | 36,000 | 3,476.19 |
| 1985-08-06 | 371 | 376 | 371 | 376 | 38,000 | 3,580.95 |
| 1985-08-05 | 353 | 355 | 350 | 355 | 80,000 | 3,380.95 |
| 1985-08-03 | 337 | 341 | 337 | 338 | 14,000 | 3,219.05 |
| 1985-08-02 | 332 | 335 | 330 | 330 | 62,000 | 3,142.86 |
| 1985-08-01 | 336 | 353 | 336 | 342 | 48,000 | 3,257.14 |
| 1985-07-30 | 337 | 337 | 326 | 326 | 40,000 | 3,104.76 |
| 1985-07-29 | 341 | 342 | 337 | 337 | 47,000 | 3,209.52 |
| 1985-07-27 | 341 | 341 | 340 | 340 | 12,000 | 3,238.10 |
| 1985-07-26 | 345 | 349 | 340 | 341 | 40,000 | 3,247.62 |
| 1985-07-25 | 336 | 337 | 330 | 337 | 118,000 | 3,209.52 |
| 1985-07-24 | 350 | 351 | 326 | 326 | 206,000 | 3,104.76 |
| 1985-07-23 | 351 | 355 | 350 | 350 | 79,000 | 3,333.33 |
| 1985-07-22 | 353 | 354 | 353 | 353 | 49,000 | 3,361.90 |
| 1985-07-20 | 355 | 355 | 353 | 353 | 26,000 | 3,361.90 |
| 1985-07-19 | 353 | 360 | 353 | 355 | 50,000 | 3,380.95 |
| 1985-07-18 | 356 | 357 | 353 | 353 | 43,000 | 3,361.90 |
| 1985-07-17 | 360 | 360 | 350 | 351 | 96,000 | 3,342.86 |
| 1985-07-16 | 357 | 360 | 356 | 356 | 62,000 | 3,390.48 |
| 1985-07-15 | 357 | 360 | 353 | 353 | 90,000 | 3,361.90 |
| 1985-07-12 | 365 | 365 | 360 | 361 | 75,000 | 3,438.10 |
| 1985-07-11 | 370 | 371 | 357 | 360 | 89,000 | 3,428.57 |
| 1985-07-10 | 380 | 380 | 370 | 370 | 76,000 | 3,523.81 |
| 1985-07-09 | 377 | 377 | 375 | 375 | 14,000 | 3,571.43 |
| 1985-07-08 | 380 | 380 | 380 | 380 | 15,000 | 3,619.05 |
| 1985-07-06 | 377 | 385 | 377 | 385 | 28,000 | 3,666.67 |
| 1985-07-05 | 381 | 381 | 375 | 375 | 86,000 | 3,571.43 |
| 1985-07-04 | 380 | 385 | 380 | 381 | 48,000 | 3,628.57 |
| 1985-07-03 | 385 | 385 | 379 | 379 | 68,000 | 3,609.52 |
| 1985-07-02 | 382 | 384 | 375 | 379 | 51,000 | 3,609.52 |
| 1985-07-01 | 381 | 382 | 380 | 380 | 43,000 | 3,619.05 |
| 1985-06-29 | 381 | 382 | 380 | 380 | 24,000 | 3,619.05 |
| 1985-06-28 | 395 | 395 | 383 | 385 | 44,000 | 3,666.67 |
| 1985-06-27 | 390 | 394 | 390 | 390 | 27,000 | 3,714.29 |
| 1985-06-26 | 385 | 385 | 380 | 385 | 54,000 | 3,666.67 |
| 1985-06-25 | 391 | 395 | 375 | 375 | 43,000 | 3,571.43 |
| 1985-06-24 | 395 | 401 | 395 | 395 | 37,000 | 3,761.90 |
| 1985-06-22 | 390 | 393 | 390 | 393 | 28,000 | 3,742.86 |
| 1985-06-21 | 380 | 385 | 377 | 385 | 54,000 | 3,666.67 |
| 1985-06-20 | 384 | 384 | 376 | 378 | 45,000 | 3,600 |
| 1985-06-19 | 376 | 383 | 373 | 374 | 54,000 | 3,561.90 |
| 1985-06-18 | 378 | 380 | 371 | 373 | 42,000 | 3,552.38 |
| 1985-06-17 | 378 | 380 | 374 | 374 | 16,000 | 3,561.90 |
| 1985-06-15 | 372 | 376 | 372 | 373 | 20,000 | 3,552.38 |
| 1985-06-14 | 376 | 377 | 370 | 370 | 74,000 | 3,523.81 |
| 1985-06-13 | 376 | 378 | 376 | 378 | 20,000 | 3,600 |
| 1985-06-12 | 386 | 386 | 376 | 386 | 61,000 | 3,676.19 |
| 1985-06-11 | 380 | 393 | 380 | 383 | 68,000 | 3,647.62 |
| 1985-06-10 | 376 | 379 | 376 | 376 | 44,000 | 3,580.95 |
| 1985-06-07 | 377 | 380 | 377 | 380 | 28,000 | 3,619.05 |
| 1985-06-06 | 372 | 380 | 372 | 377 | 24,000 | 3,590.48 |
| 1985-06-05 | 371 | 371 | 371 | 371 | 13,000 | 3,533.33 |
| 1985-06-04 | 380 | 380 | 367 | 367 | 60,000 | 3,495.24 |
| 1985-06-03 | 383 | 390 | 380 | 389 | 58,000 | 3,704.76 |
| 1985-06-01 | 380 | 385 | 380 | 385 | 40,000 | 3,666.67 |
| 1985-05-31 | 385 | 385 | 381 | 381 | 31,000 | 3,628.57 |
| 1985-05-30 | 387 | 390 | 385 | 385 | 88,000 | 3,666.67 |
| 1985-05-29 | 390 | 393 | 385 | 385 | 96,000 | 3,666.67 |
| 1985-05-28 | 389 | 390 | 385 | 386 | 54,000 | 3,676.19 |
| 1985-05-27 | 398 | 398 | 386 | 386 | 51,000 | 3,676.19 |
| 1985-05-25 | 386 | 389 | 386 | 389 | 16,000 | 3,704.76 |
| 1985-05-24 | 392 | 392 | 390 | 390 | 19,000 | 3,714.29 |
| 1985-05-23 | 388 | 400 | 388 | 400 | 32,000 | 3,809.52 |
| 1985-05-22 | 391 | 391 | 386 | 389 | 39,000 | 3,704.76 |
| 1985-05-21 | 400 | 400 | 390 | 390 | 32,000 | 3,714.29 |
| 1985-05-20 | 391 | 391 | 388 | 391 | 19,000 | 3,723.81 |
| 1985-05-18 | 388 | 391 | 386 | 387 | 27,000 | 3,685.71 |
| 1985-05-17 | 392 | 395 | 390 | 390 | 31,000 | 3,714.29 |
| 1985-05-16 | 399 | 400 | 395 | 395 | 17,000 | 3,761.90 |
| 1985-05-15 | 395 | 400 | 393 | 393 | 28,000 | 3,742.86 |
| 1985-05-14 | 391 | 393 | 391 | 392 | 42,000 | 3,733.33 |
| 1985-05-13 | 404 | 404 | 395 | 395 | 29,000 | 3,761.90 |
| 1985-05-10 | 405 | 406 | 399 | 399 | 32,000 | 3,800 |
| 1985-05-09 | 405 | 411 | 401 | 403 | 22,000 | 3,838.10 |
| 1985-05-08 | 411 | 415 | 405 | 407 | 42,000 | 3,876.19 |
| 1985-05-07 | 410 | 420 | 410 | 410 | 35,000 | 3,904.76 |
| 1985-05-04 | 430 | 435 | 427 | 427 | 142,000 | 4,066.67 |
| 1985-05-02 | 420 | 440 | 420 | 427 | 159,000 | 4,066.67 |
| 1985-05-01 | 415 | 419 | 405 | 408 | 32,000 | 3,885.71 |
| 1985-04-30 | 405 | 405 | 395 | 400 | 28,000 | 3,809.52 |
| 1985-04-27 | 401 | 402 | 399 | 399 | 12,000 | 3,800 |
| 1985-04-26 | 401 | 401 | 394 | 401 | 50,000 | 3,819.05 |
| 1985-04-25 | 402 | 402 | 392 | 400 | 53,000 | 3,809.52 |
| 1985-04-24 | 410 | 415 | 410 | 410 | 57,000 | 3,904.76 |
| 1985-04-23 | 402 | 418 | 402 | 410 | 61,000 | 3,904.76 |
| 1985-04-22 | 399 | 403 | 390 | 400 | 16,000 | 3,809.52 |
| 1985-04-20 | 393 | 393 | 386 | 390 | 29,000 | 3,714.29 |
| 1985-04-19 | 380 | 392 | 380 | 392 | 46,000 | 3,733.33 |
| 1985-04-18 | 397 | 397 | 381 | 386 | 70,000 | 3,676.19 |
| 1985-04-17 | 385 | 405 | 385 | 397 | 78,000 | 3,780.95 |
| 1985-04-16 | 410 | 410 | 382 | 382 | 70,000 | 3,638.10 |
| 1985-04-15 | 395 | 415 | 394 | 405 | 41,000 | 3,857.14 |
| 1985-04-12 | 404 | 404 | 390 | 390 | 85,000 | 3,714.29 |
| 1985-04-11 | 401 | 402 | 399 | 399 | 28,000 | 3,800 |
| 1985-04-10 | 405 | 407 | 405 | 406 | 22,000 | 3,866.67 |
| 1985-04-09 | 410 | 411 | 406 | 406 | 36,000 | 3,866.67 |
| 1985-04-08 | 410 | 411 | 409 | 410 | 24,000 | 3,904.76 |
| 1985-04-05 | 430 | 435 | 420 | 420 | 155,000 | 4,000 |
| 1985-04-04 | 439 | 439 | 420 | 420 | 230,000 | 4,000 |
| 1985-04-03 | 440 | 460 | 426 | 439 | 777,000 | 4,180.95 |
| 1985-04-02 | 420 | 432 | 418 | 430 | 298,000 | 4,095.24 |
| 1985-04-01 | 397 | 417 | 397 | 417 | 130,000 | 3,971.43 |
| 1985-03-30 | 392 | 405 | 392 | 392 | 30,000 | 3,733.33 |
| 1985-03-29 | 405 | 405 | 390 | 390 | 79,000 | 3,714.29 |
| 1985-03-28 | 414 | 417 | 410 | 415 | 78,000 | 3,952.38 |
| 1985-03-27 | 405 | 414 | 405 | 414 | 116,000 | 3,942.86 |
| 1985-03-26 | 402 | 405 | 400 | 405 | 67,000 | 3,857.14 |
| 1985-03-25 | 409 | 409 | 402 | 402 | 88,000 | 3,828.57 |
| 1985-03-23 | 404 | 407 | 400 | 404 | 66,000 | 3,847.62 |
| 1985-03-22 | 405 | 407 | 390 | 399 | 103,000 | 3,800 |
| 1985-03-20 | 403 | 403 | 393 | 395 | 59,000 | 3,761.90 |
| 1985-03-19 | 410 | 415 | 400 | 405 | 127,000 | 3,857.14 |
| 1985-03-18 | 390 | 408 | 390 | 404 | 51,000 | 3,847.62 |
| 1985-03-16 | 382 | 386 | 371 | 375 | 23,000 | 3,571.43 |
| 1985-03-15 | 388 | 388 | 378 | 378 | 26,000 | 3,600 |
| 1985-03-14 | 388 | 390 | 385 | 390 | 29,000 | 3,714.29 |
| 1985-03-13 | 380 | 390 | 380 | 387 | 26,000 | 3,685.71 |
| 1985-03-12 | 383 | 392 | 383 | 385 | 55,000 | 3,666.67 |
| 1985-03-11 | 380 | 380 | 380 | 380 | 17,000 | 3,619.05 |
| 1985-03-08 | 387 | 387 | 373 | 385 | 52,000 | 3,666.67 |
| 1985-03-07 | 394 | 395 | 387 | 391 | 64,000 | 3,723.81 |
| 1985-03-05 | 371 | 372 | 371 | 371 | 21,000 | 3,533.33 |
| 1985-03-04 | 355 | 365 | 353 | 365 | 84,000 | 3,476.19 |
| 1985-03-02 | 355 | 360 | 353 | 353 | 31,000 | 3,361.90 |
| 1985-03-01 | 360 | 360 | 360 | 360 | 32,000 | 3,428.57 |
| 1985-02-28 | 370 | 370 | 360 | 369 | 77,000 | 3,514.29 |
| 1985-02-27 | 375 | 376 | 373 | 374 | 26,000 | 3,561.90 |
| 1985-02-26 | 376 | 376 | 375 | 375 | 10,000 | 3,571.43 |
| 1985-02-25 | 375 | 380 | 375 | 375 | 48,000 | 3,571.43 |
| 1985-02-22 | 375 | 375 | 375 | 375 | 10,000 | 3,571.43 |
| 1985-02-21 | 379 | 380 | 375 | 375 | 66,000 | 3,571.43 |
| 1985-02-20 | 380 | 385 | 378 | 378 | 68,000 | 3,600 |
| 1985-02-19 | 376 | 384 | 376 | 384 | 21,000 | 3,657.14 |
| 1985-02-18 | 380 | 385 | 377 | 377 | 54,000 | 3,590.48 |
| 1985-02-16 | 381 | 381 | 376 | 380 | 40,000 | 3,619.05 |
| 1985-02-15 | 380 | 385 | 375 | 376 | 65,000 | 3,580.95 |
| 1985-02-14 | 379 | 379 | 379 | 379 | 10,000 | 3,609.52 |
| 1985-02-13 | 377 | 380 | 375 | 379 | 56,000 | 3,609.52 |
| 1985-02-12 | 381 | 381 | 375 | 376 | 64,000 | 3,580.95 |
| 1985-02-08 | 388 | 388 | 381 | 381 | 68,000 | 3,628.57 |
| 1985-02-07 | 385 | 386 | 381 | 383 | 68,000 | 3,647.62 |
| 1985-02-06 | 386 | 390 | 384 | 384 | 51,000 | 3,657.14 |
| 1985-02-05 | 386 | 390 | 385 | 385 | 42,000 | 3,666.67 |
| 1985-02-04 | 385 | 390 | 384 | 385 | 41,000 | 3,666.67 |
| 1985-02-01 | 385 | 385 | 380 | 380 | 23,000 | 3,619.05 |
| 1985-01-31 | 386 | 386 | 385 | 385 | 22,000 | 3,666.67 |
| 1985-01-30 | 385 | 390 | 384 | 390 | 32,000 | 3,714.29 |
| 1985-01-29 | 389 | 390 | 383 | 383 | 56,000 | 3,647.62 |
| 1985-01-28 | 395 | 395 | 390 | 390 | 35,000 | 3,714.29 |
| 1985-01-26 | 406 | 406 | 390 | 390 | 31,000 | 3,714.29 |
| 1985-01-25 | 409 | 409 | 395 | 400 | 67,000 | 3,809.52 |
| 1985-01-24 | 409 | 409 | 401 | 401 | 35,000 | 3,819.05 |
| 1985-01-23 | 389 | 410 | 389 | 391 | 54,000 | 3,723.81 |
| 1985-01-22 | 401 | 401 | 389 | 389 | 35,000 | 3,704.76 |
| 1985-01-21 | 410 | 415 | 410 | 410 | 61,000 | 3,904.76 |
| 1985-01-18 | 420 | 424 | 411 | 412 | 157,000 | 3,923.81 |
| 1985-01-16 | 383 | 386 | 380 | 385 | 69,000 | 3,666.67 |
| 1985-01-14 | 378 | 384 | 378 | 384 | 47,000 | 3,657.14 |
| 1985-01-11 | 371 | 383 | 371 | 383 | 130,000 | 3,647.62 |
| 1985-01-10 | 384 | 385 | 375 | 378 | 85,000 | 3,600 |
| 1985-01-09 | 383 | 385 | 380 | 383 | 38,000 | 3,647.62 |
| 1985-01-08 | 385 | 385 | 384 | 385 | 23,000 | 3,666.67 |
| 1985-01-07 | 384 | 384 | 384 | 384 | 8,000 | 3,657.14 |
| 1985-01-05 | 383 | 390 | 381 | 383 | 36,000 | 3,647.62 |
| 1985-01-04 | 379 | 385 | 379 | 380 | 19,000 | 3,619.05 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
