4027 テイカ(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 | 663 | 663 | 650 | 650 | 11,000 | 1,083.33 |
| 1985-12-27 | 680 | 680 | 670 | 670 | 13,000 | 1,116.67 |
| 1985-12-26 | 670 | 680 | 670 | 680 | 31,000 | 1,133.33 |
| 1985-12-25 | 680 | 684 | 675 | 680 | 19,000 | 1,133.33 |
| 1985-12-24 | 683 | 683 | 680 | 680 | 21,000 | 1,133.33 |
| 1985-12-23 | 684 | 684 | 680 | 684 | 14,000 | 1,140 |
| 1985-12-21 | 670 | 680 | 670 | 680 | 21,000 | 1,133.33 |
| 1985-12-20 | 685 | 685 | 680 | 680 | 42,000 | 1,133.33 |
| 1985-12-19 | 682 | 690 | 680 | 685 | 11,000 | 1,141.67 |
| 1985-12-18 | 685 | 689 | 680 | 687 | 36,000 | 1,145 |
| 1985-12-17 | 683 | 683 | 682 | 682 | 3,000 | 1,136.67 |
| 1985-12-16 | 710 | 710 | 680 | 680 | 34,000 | 1,133.33 |
| 1985-12-13 | 704 | 710 | 699 | 710 | 48,000 | 1,183.33 |
| 1985-12-12 | 689 | 705 | 689 | 704 | 35,000 | 1,173.33 |
| 1985-12-11 | 700 | 700 | 687 | 687 | 14,000 | 1,145 |
| 1985-12-10 | 712 | 712 | 700 | 700 | 47,000 | 1,166.67 |
| 1985-12-09 | 712 | 716 | 710 | 710 | 21,000 | 1,183.33 |
| 1985-12-07 | 717 | 718 | 713 | 713 | 24,000 | 1,188.33 |
| 1985-12-06 | 715 | 720 | 712 | 719 | 29,000 | 1,198.33 |
| 1985-12-05 | 715 | 720 | 711 | 711 | 31,000 | 1,185 |
| 1985-12-04 | 725 | 727 | 711 | 711 | 36,000 | 1,185 |
| 1985-12-03 | 720 | 730 | 719 | 727 | 93,000 | 1,211.67 |
| 1985-12-02 | 720 | 730 | 708 | 708 | 35,000 | 1,180 |
| 1985-11-30 | 701 | 706 | 700 | 706 | 27,000 | 1,176.67 |
| 1985-11-29 | 711 | 720 | 701 | 701 | 25,000 | 1,168.33 |
| 1985-11-28 | 725 | 730 | 700 | 720 | 31,000 | 1,200 |
| 1985-11-27 | 725 | 726 | 725 | 726 | 35,000 | 1,210 |
| 1985-11-26 | 795 | 795 | 770 | 770 | 93,000 | 1,115.94 |
| 1985-11-25 | 800 | 800 | 784 | 785 | 84,000 | 1,137.68 |
| 1985-11-22 | 787 | 798 | 787 | 798 | 35,000 | 1,156.52 |
| 1985-11-21 | 782 | 791 | 780 | 785 | 44,000 | 1,137.68 |
| 1985-11-20 | 790 | 790 | 780 | 790 | 53,000 | 1,144.93 |
| 1985-11-19 | 810 | 820 | 805 | 810 | 37,000 | 1,173.91 |
| 1985-11-18 | 840 | 846 | 835 | 835 | 36,000 | 1,210.14 |
| 1985-11-16 | 850 | 850 | 832 | 839 | 61,000 | 1,215.94 |
| 1985-11-15 | 825 | 840 | 820 | 840 | 75,000 | 1,217.39 |
| 1985-11-14 | 821 | 829 | 819 | 828 | 52,000 | 1,200 |
| 1985-11-13 | 830 | 831 | 810 | 819 | 142,000 | 1,186.96 |
| 1985-11-12 | 800 | 830 | 800 | 830 | 156,000 | 1,202.90 |
| 1985-11-11 | 800 | 810 | 790 | 790 | 83,000 | 1,144.93 |
| 1985-11-08 | 782 | 783 | 773 | 783 | 34,000 | 1,134.78 |
| 1985-11-07 | 773 | 782 | 770 | 782 | 40,000 | 1,133.33 |
| 1985-11-06 | 773 | 783 | 773 | 780 | 20,000 | 1,130.43 |
| 1985-11-05 | 782 | 787 | 782 | 783 | 18,000 | 1,134.78 |
| 1985-11-02 | 797 | 797 | 781 | 797 | 15,000 | 1,155.07 |
| 1985-11-01 | 780 | 798 | 770 | 798 | 32,000 | 1,156.52 |
| 1985-10-31 | 790 | 800 | 790 | 793 | 12,000 | 1,149.28 |
| 1985-10-30 | 780 | 800 | 780 | 800 | 14,000 | 1,159.42 |
| 1985-10-29 | 795 | 795 | 780 | 780 | 12,000 | 1,130.43 |
| 1985-10-28 | 809 | 809 | 800 | 800 | 19,000 | 1,159.42 |
| 1985-10-26 | 805 | 805 | 800 | 800 | 10,000 | 1,159.42 |
| 1985-10-25 | 798 | 810 | 795 | 798 | 20,000 | 1,156.52 |
| 1985-10-24 | 804 | 804 | 794 | 794 | 24,000 | 1,150.72 |
| 1985-10-23 | 819 | 820 | 805 | 805 | 21,000 | 1,166.67 |
| 1985-10-22 | 824 | 824 | 815 | 815 | 3,000 | 1,181.16 |
| 1985-10-21 | 840 | 840 | 833 | 833 | 11,000 | 1,207.25 |
| 1985-10-19 | 838 | 840 | 838 | 840 | 9,000 | 1,217.39 |
| 1985-10-18 | 842 | 842 | 839 | 839 | 11,000 | 1,215.94 |
| 1985-10-17 | 841 | 845 | 841 | 842 | 8,000 | 1,220.29 |
| 1985-10-16 | 850 | 850 | 840 | 845 | 11,000 | 1,224.64 |
| 1985-10-15 | 831 | 850 | 828 | 850 | 18,000 | 1,231.88 |
| 1985-10-14 | 828 | 828 | 828 | 828 | 2,000 | 1,200 |
| 1985-10-11 | 840 | 840 | 831 | 838 | 22,000 | 1,214.49 |
| 1985-10-09 | 838 | 840 | 829 | 832 | 15,000 | 1,205.80 |
| 1985-10-08 | 838 | 838 | 820 | 830 | 8,000 | 1,202.90 |
| 1985-10-07 | 820 | 838 | 819 | 838 | 9,000 | 1,214.49 |
| 1985-10-05 | 820 | 820 | 820 | 820 | 10,000 | 1,188.41 |
| 1985-10-04 | 821 | 825 | 820 | 820 | 9,000 | 1,188.41 |
| 1985-10-03 | 840 | 840 | 838 | 839 | 10,000 | 1,215.94 |
| 1985-10-02 | 840 | 840 | 840 | 840 | 17,000 | 1,217.39 |
| 1985-09-30 | 780 | 785 | 779 | 780 | 32,000 | 1,130.43 |
| 1985-09-28 | 801 | 801 | 790 | 790 | 5,000 | 1,144.93 |
| 1985-09-27 | 806 | 806 | 795 | 801 | 20,000 | 1,160.87 |
| 1985-09-26 | 828 | 828 | 828 | 828 | 10,000 | 1,200 |
| 1985-09-25 | 865 | 865 | 859 | 859 | 9,000 | 1,244.93 |
| 1985-09-24 | 873 | 875 | 865 | 865 | 14,000 | 1,253.62 |
| 1985-09-21 | 875 | 875 | 867 | 872 | 10,000 | 1,263.77 |
| 1985-09-20 | 879 | 885 | 870 | 870 | 19,000 | 1,260.87 |
| 1985-09-19 | 889 | 889 | 876 | 876 | 10,000 | 1,269.57 |
| 1985-09-18 | 919 | 919 | 891 | 899 | 41,000 | 1,302.90 |
| 1985-09-17 | 900 | 930 | 900 | 923 | 49,000 | 1,337.68 |
| 1985-09-13 | 870 | 890 | 865 | 875 | 62,000 | 1,268.12 |
| 1985-09-12 | 859 | 859 | 859 | 859 | 5,000 | 1,244.93 |
| 1985-09-11 | 865 | 865 | 840 | 852 | 22,000 | 1,234.78 |
| 1985-09-10 | 875 | 878 | 855 | 868 | 29,000 | 1,257.97 |
| 1985-09-09 | 866 | 880 | 865 | 880 | 27,000 | 1,275.36 |
| 1985-09-07 | 898 | 898 | 865 | 865 | 24,000 | 1,253.62 |
| 1985-09-06 | 915 | 915 | 890 | 898 | 135,000 | 1,301.45 |
| 1985-09-05 | 908 | 950 | 900 | 900 | 190,000 | 1,304.35 |
| 1985-09-04 | 870 | 905 | 860 | 885 | 138,000 | 1,282.61 |
| 1985-09-03 | 825 | 889 | 825 | 860 | 111,000 | 1,246.38 |
| 1985-09-02 | 830 | 830 | 828 | 830 | 8,000 | 1,202.90 |
| 1985-08-31 | 836 | 840 | 830 | 830 | 22,000 | 1,202.90 |
| 1985-08-30 | 799 | 830 | 795 | 830 | 46,000 | 1,202.90 |
| 1985-08-29 | 811 | 811 | 798 | 799 | 24,000 | 1,157.97 |
| 1985-08-28 | 780 | 800 | 780 | 800 | 30,000 | 1,159.42 |
| 1985-08-27 | 745 | 745 | 745 | 745 | 2,000 | 1,079.71 |
| 1985-08-26 | 745 | 745 | 745 | 745 | 5,000 | 1,079.71 |
| 1985-08-24 | 730 | 745 | 730 | 745 | 20,000 | 1,079.71 |
| 1985-08-23 | 705 | 710 | 705 | 706 | 15,000 | 1,023.19 |
| 1985-08-22 | 729 | 729 | 724 | 725 | 7,000 | 1,050.72 |
| 1985-08-21 | 730 | 730 | 729 | 730 | 7,000 | 1,057.97 |
| 1985-08-20 | 749 | 749 | 735 | 735 | 10,000 | 1,065.22 |
| 1985-08-19 | 750 | 750 | 750 | 750 | 2,000 | 1,086.96 |
| 1985-08-17 | 752 | 752 | 750 | 750 | 9,000 | 1,086.96 |
| 1985-08-16 | 762 | 762 | 752 | 752 | 9,000 | 1,089.86 |
| 1985-08-15 | 751 | 760 | 751 | 752 | 5,000 | 1,089.86 |
| 1985-08-14 | 750 | 750 | 750 | 750 | 8,000 | 1,086.96 |
| 1985-08-13 | 753 | 753 | 750 | 750 | 12,000 | 1,086.96 |
| 1985-08-12 | 771 | 773 | 751 | 752 | 18,000 | 1,089.86 |
| 1985-08-09 | 771 | 771 | 760 | 771 | 9,000 | 1,117.39 |
| 1985-08-08 | 810 | 810 | 778 | 781 | 26,000 | 1,131.88 |
| 1985-08-07 | 830 | 830 | 810 | 810 | 22,000 | 1,173.91 |
| 1985-08-06 | 796 | 825 | 796 | 825 | 30,000 | 1,195.65 |
| 1985-08-05 | 781 | 800 | 781 | 796 | 23,000 | 1,153.62 |
| 1985-08-03 | 779 | 780 | 768 | 780 | 9,000 | 1,130.43 |
| 1985-08-02 | 791 | 792 | 780 | 780 | 9,000 | 1,130.43 |
| 1985-08-01 | 766 | 780 | 766 | 780 | 30,000 | 1,130.43 |
| 1985-07-29 | 850 | 850 | 838 | 846 | 32,000 | 1,226.09 |
| 1985-07-27 | 850 | 851 | 847 | 851 | 62,000 | 1,233.33 |
| 1985-07-26 | 783 | 799 | 783 | 799 | 16,000 | 1,157.97 |
| 1985-07-25 | 770 | 780 | 769 | 775 | 62,000 | 1,123.19 |
| 1985-07-24 | 796 | 796 | 751 | 769 | 93,000 | 1,114.49 |
| 1985-07-23 | 797 | 805 | 786 | 786 | 52,000 | 1,139.13 |
| 1985-07-22 | 770 | 790 | 760 | 790 | 59,000 | 1,144.93 |
| 1985-07-20 | 762 | 765 | 749 | 760 | 60,000 | 1,101.45 |
| 1985-07-19 | 821 | 822 | 781 | 781 | 75,000 | 1,131.88 |
| 1985-07-18 | 840 | 846 | 791 | 811 | 96,000 | 1,175.36 |
| 1985-07-17 | 879 | 889 | 869 | 870 | 127,000 | 1,260.87 |
| 1985-07-15 | 990 | 993 | 960 | 960 | 107,000 | 1,391.30 |
| 1985-07-12 | 940 | 1,020 | 940 | 995 | 237,000 | 1,442.03 |
| 1985-07-11 | 930 | 930 | 891 | 930 | 106,000 | 1,347.83 |
| 1985-07-10 | 924 | 972 | 923 | 950 | 141,000 | 1,376.81 |
| 1985-07-09 | 910 | 930 | 910 | 915 | 132,000 | 1,326.09 |
| 1985-07-08 | 860 | 900 | 860 | 890 | 135,000 | 1,289.86 |
| 1985-07-06 | 830 | 850 | 830 | 845 | 43,000 | 1,224.64 |
| 1985-07-05 | 810 | 862 | 802 | 839 | 146,000 | 1,215.94 |
| 1985-07-04 | 816 | 816 | 791 | 800 | 58,000 | 1,159.42 |
| 1985-07-03 | 830 | 850 | 815 | 815 | 182,000 | 1,181.16 |
| 1985-07-02 | 783 | 830 | 780 | 830 | 155,000 | 1,202.90 |
| 1985-07-01 | 766 | 785 | 754 | 784 | 47,000 | 1,136.23 |
| 1985-06-29 | 760 | 765 | 760 | 765 | 14,000 | 1,108.70 |
| 1985-06-28 | 754 | 760 | 750 | 760 | 20,000 | 1,101.45 |
| 1985-06-27 | 753 | 787 | 753 | 776 | 31,000 | 1,124.64 |
| 1985-06-26 | 740 | 753 | 739 | 753 | 12,000 | 1,091.30 |
| 1985-06-25 | 750 | 755 | 740 | 740 | 16,000 | 1,072.46 |
| 1985-06-24 | 760 | 760 | 740 | 750 | 22,000 | 1,086.96 |
| 1985-06-22 | 765 | 767 | 750 | 764 | 39,000 | 1,107.25 |
| 1985-06-21 | 747 | 799 | 747 | 775 | 125,000 | 1,123.19 |
| 1985-06-20 | 746 | 750 | 745 | 750 | 25,000 | 1,086.96 |
| 1985-06-19 | 749 | 750 | 731 | 749 | 60,000 | 1,085.51 |
| 1985-06-18 | 745 | 749 | 730 | 745 | 34,000 | 1,079.71 |
| 1985-06-17 | 699 | 745 | 695 | 745 | 42,000 | 1,079.71 |
| 1985-06-15 | 701 | 701 | 701 | 701 | 6,000 | 1,015.94 |
| 1985-06-14 | 705 | 705 | 691 | 699 | 25,000 | 1,013.04 |
| 1985-06-13 | 745 | 745 | 709 | 710 | 16,000 | 1,028.99 |
| 1985-06-12 | 711 | 766 | 711 | 745 | 99,000 | 1,079.71 |
| 1985-06-11 | 700 | 701 | 700 | 701 | 55,000 | 1,015.94 |
| 1985-06-06 | 633 | 636 | 631 | 636 | 10,000 | 921.74 |
| 1985-06-05 | 631 | 631 | 631 | 631 | 6,000 | 914.49 |
| 1985-06-04 | 630 | 630 | 630 | 630 | 4,000 | 913.04 |
| 1985-06-03 | 630 | 630 | 630 | 630 | 6,000 | 913.04 |
| 1985-06-01 | 638 | 638 | 638 | 638 | 3,000 | 924.64 |
| 1985-05-31 | 642 | 642 | 638 | 638 | 3,000 | 924.64 |
| 1985-05-30 | 660 | 660 | 641 | 641 | 5,000 | 928.99 |
| 1985-05-29 | 640 | 660 | 640 | 660 | 10,000 | 956.52 |
| 1985-05-28 | 642 | 650 | 640 | 640 | 8,000 | 927.54 |
| 1985-05-27 | 636 | 640 | 636 | 640 | 2,000 | 927.54 |
| 1985-05-25 | 630 | 630 | 630 | 630 | 5,000 | 913.04 |
| 1985-05-24 | 631 | 632 | 630 | 631 | 8,000 | 914.49 |
| 1985-05-23 | 631 | 631 | 631 | 631 | 2,000 | 914.49 |
| 1985-05-22 | 655 | 655 | 641 | 641 | 8,000 | 928.99 |
| 1985-05-21 | 661 | 661 | 660 | 660 | 2,000 | 956.52 |
| 1985-05-20 | 660 | 660 | 660 | 660 | 2,000 | 956.52 |
| 1985-05-18 | 651 | 654 | 651 | 654 | 8,000 | 947.83 |
| 1985-05-17 | 650 | 651 | 650 | 651 | 7,000 | 943.48 |
| 1985-05-16 | 660 | 670 | 630 | 630 | 25,000 | 913.04 |
| 1985-05-15 | 661 | 668 | 660 | 668 | 11,000 | 968.12 |
| 1985-05-14 | 660 | 660 | 660 | 660 | 11,000 | 956.52 |
| 1985-05-08 | 699 | 700 | 698 | 700 | 12,000 | 1,014.49 |
| 1985-05-07 | 711 | 715 | 700 | 700 | 28,000 | 1,014.49 |
| 1985-05-04 | 710 | 715 | 710 | 715 | 17,000 | 1,036.23 |
| 1985-04-30 | 719 | 719 | 708 | 709 | 15,000 | 1,027.54 |
| 1985-04-27 | 720 | 720 | 720 | 720 | 4,000 | 1,043.48 |
| 1985-04-26 | 721 | 726 | 719 | 725 | 34,000 | 1,050.72 |
| 1985-04-25 | 710 | 720 | 710 | 720 | 13,000 | 1,043.48 |
| 1985-04-24 | 690 | 705 | 690 | 705 | 32,000 | 1,021.74 |
| 1985-04-23 | 670 | 670 | 670 | 670 | 13,000 | 971.01 |
| 1985-04-20 | 630 | 632 | 630 | 630 | 6,000 | 913.04 |
| 1985-04-19 | 649 | 650 | 629 | 629 | 16,000 | 911.59 |
| 1985-04-18 | 671 | 672 | 650 | 650 | 22,000 | 942.03 |
| 1985-04-17 | 670 | 670 | 668 | 670 | 9,000 | 971.01 |
| 1985-04-16 | 696 | 696 | 670 | 670 | 15,000 | 971.01 |
| 1985-04-15 | 711 | 711 | 696 | 696 | 13,000 | 1,008.70 |
| 1985-04-12 | 741 | 741 | 709 | 710 | 21,000 | 1,028.99 |
| 1985-04-11 | 755 | 755 | 740 | 740 | 31,000 | 1,072.46 |
| 1985-04-10 | 730 | 776 | 730 | 775 | 51,000 | 1,123.19 |
| 1985-04-09 | 730 | 730 | 725 | 725 | 13,000 | 1,050.72 |
| 1985-04-08 | 740 | 740 | 725 | 730 | 11,000 | 1,057.97 |
| 1985-04-06 | 731 | 731 | 719 | 730 | 14,000 | 1,057.97 |
| 1985-04-05 | 731 | 731 | 721 | 721 | 10,000 | 1,044.93 |
| 1985-04-04 | 725 | 730 | 720 | 721 | 27,000 | 1,044.93 |
| 1985-04-03 | 731 | 731 | 720 | 720 | 26,000 | 1,043.48 |
| 1985-04-02 | 750 | 750 | 740 | 750 | 34,000 | 1,086.96 |
| 1985-04-01 | 764 | 770 | 764 | 770 | 24,000 | 1,115.94 |
| 1985-03-30 | 774 | 774 | 759 | 765 | 53,000 | 1,108.70 |
| 1985-03-29 | 770 | 800 | 769 | 789 | 138,000 | 1,143.48 |
| 1985-03-28 | 740 | 780 | 731 | 771 | 195,000 | 1,117.39 |
| 1985-03-27 | 702 | 746 | 702 | 730 | 84,000 | 1,057.97 |
| 1985-03-26 | 686 | 700 | 675 | 700 | 29,000 | 1,014.49 |
| 1985-03-25 | 717 | 717 | 691 | 691 | 47,000 | 1,001.45 |
| 1985-03-23 | 710 | 720 | 706 | 719 | 34,000 | 1,042.03 |
| 1985-03-22 | 702 | 710 | 702 | 710 | 17,000 | 1,028.99 |
| 1985-03-20 | 729 | 729 | 701 | 701 | 41,000 | 1,015.94 |
| 1985-03-19 | 715 | 720 | 696 | 709 | 100,000 | 1,027.54 |
| 1985-03-18 | 750 | 750 | 720 | 735 | 91,000 | 1,065.22 |
| 1985-03-16 | 759 | 765 | 735 | 750 | 264,000 | 1,086.96 |
| 1985-03-15 | 720 | 765 | 711 | 741 | 495,000 | 1,073.91 |
| 1985-03-14 | 690 | 700 | 680 | 700 | 113,000 | 1,014.49 |
| 1985-03-13 | 654 | 660 | 654 | 660 | 11,000 | 956.52 |
| 1985-03-12 | 660 | 660 | 645 | 650 | 31,000 | 942.03 |
| 1985-03-11 | 631 | 650 | 631 | 650 | 18,000 | 942.03 |
| 1985-03-08 | 606 | 635 | 606 | 629 | 24,000 | 911.59 |
| 1985-03-07 | 615 | 620 | 602 | 603 | 18,000 | 873.91 |
| 1985-03-06 | 630 | 630 | 620 | 630 | 15,000 | 913.04 |
| 1985-03-05 | 625 | 625 | 625 | 625 | 9,000 | 905.80 |
| 1985-03-04 | 645 | 645 | 639 | 645 | 12,000 | 934.78 |
| 1985-03-02 | 626 | 645 | 625 | 645 | 17,000 | 934.78 |
| 1985-03-01 | 636 | 636 | 626 | 635 | 35,000 | 920.29 |
| 1985-02-28 | 659 | 659 | 640 | 640 | 25,000 | 927.54 |
| 1985-02-27 | 670 | 670 | 655 | 656 | 10,000 | 950.73 |
| 1985-02-26 | 650 | 670 | 650 | 660 | 36,000 | 956.52 |
| 1985-02-25 | 659 | 670 | 652 | 653 | 32,000 | 946.38 |
| 1985-02-23 | 699 | 699 | 680 | 680 | 22,000 | 985.51 |
| 1985-02-22 | 717 | 717 | 688 | 699 | 110,000 | 1,013.04 |
| 1985-02-21 | 689 | 730 | 685 | 699 | 205,000 | 1,013.04 |
| 1985-02-20 | 646 | 685 | 646 | 669 | 61,000 | 969.57 |
| 1985-02-19 | 634 | 635 | 634 | 635 | 4,000 | 920.29 |
| 1985-02-18 | 632 | 632 | 632 | 632 | 4,000 | 915.94 |
| 1985-02-16 | 631 | 631 | 630 | 631 | 15,000 | 914.49 |
| 1985-02-15 | 650 | 650 | 625 | 625 | 28,000 | 905.80 |
| 1985-02-14 | 680 | 680 | 655 | 655 | 59,000 | 949.28 |
| 1985-02-13 | 650 | 675 | 650 | 670 | 53,000 | 971.01 |
| 1985-02-12 | 656 | 675 | 640 | 640 | 41,000 | 927.54 |
| 1985-02-08 | 679 | 679 | 640 | 640 | 52,000 | 927.54 |
| 1985-02-07 | 640 | 680 | 640 | 680 | 117,000 | 985.51 |
| 1985-02-06 | 649 | 649 | 628 | 630 | 33,000 | 913.04 |
| 1985-02-05 | 615 | 650 | 615 | 650 | 46,000 | 942.03 |
| 1985-02-04 | 626 | 626 | 615 | 615 | 18,000 | 891.30 |
| 1985-02-02 | 630 | 634 | 617 | 617 | 22,000 | 894.20 |
| 1985-02-01 | 626 | 630 | 615 | 615 | 27,000 | 891.30 |
| 1985-01-31 | 592 | 620 | 591 | 620 | 23,000 | 898.55 |
| 1985-01-30 | 593 | 595 | 580 | 590 | 21,000 | 855.07 |
| 1985-01-29 | 605 | 605 | 590 | 592 | 16,000 | 857.97 |
| 1985-01-28 | 630 | 630 | 609 | 610 | 35,000 | 884.06 |
| 1985-01-26 | 606 | 624 | 605 | 624 | 32,000 | 904.35 |
| 1985-01-25 | 630 | 631 | 600 | 600 | 35,000 | 869.57 |
| 1985-01-24 | 665 | 669 | 620 | 620 | 65,000 | 898.55 |
| 1985-01-23 | 642 | 690 | 642 | 665 | 323,000 | 963.77 |
| 1985-01-22 | 636 | 645 | 621 | 640 | 113,000 | 927.54 |
| 1985-01-21 | 630 | 645 | 620 | 630 | 93,000 | 913.04 |
| 1985-01-19 | 630 | 660 | 630 | 640 | 121,000 | 927.54 |
| 1985-01-18 | 605 | 623 | 600 | 623 | 81,000 | 902.90 |
| 1985-01-17 | 567 | 581 | 567 | 581 | 41,000 | 842.03 |
| 1985-01-16 | 572 | 572 | 564 | 564 | 6,000 | 817.39 |
| 1985-01-14 | 573 | 573 | 563 | 563 | 10,000 | 815.94 |
| 1985-01-11 | 590 | 590 | 574 | 574 | 21,000 | 831.88 |
| 1985-01-09 | 550 | 559 | 547 | 559 | 8,000 | 810.15 |
| 1985-01-08 | 549 | 551 | 549 | 550 | 7,000 | 797.10 |
| 1985-01-07 | 549 | 550 | 549 | 550 | 5,000 | 797.10 |
| 1985-01-05 | 543 | 543 | 535 | 540 | 4,000 | 782.61 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
