4061 デンカ(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 | 325 | 326 | 323 | 325 | 414,000 | 1,625 |
| 1985-12-27 | 325 | 328 | 325 | 325 | 171,000 | 1,625 |
| 1985-12-26 | 325 | 331 | 325 | 325 | 255,000 | 1,625 |
| 1985-12-25 | 330 | 335 | 329 | 330 | 215,000 | 1,650 |
| 1985-12-24 | 336 | 336 | 328 | 328 | 213,000 | 1,640 |
| 1985-12-23 | 331 | 336 | 329 | 336 | 185,000 | 1,680 |
| 1985-12-21 | 331 | 335 | 330 | 331 | 48,000 | 1,655 |
| 1985-12-20 | 332 | 333 | 330 | 331 | 331,000 | 1,655 |
| 1985-12-19 | 344 | 345 | 330 | 332 | 232,000 | 1,660 |
| 1985-12-18 | 336 | 342 | 333 | 342 | 499,000 | 1,710 |
| 1985-12-17 | 336 | 338 | 335 | 335 | 317,000 | 1,675 |
| 1985-12-16 | 334 | 340 | 330 | 335 | 306,000 | 1,675 |
| 1985-12-13 | 331 | 334 | 328 | 333 | 191,000 | 1,665 |
| 1985-12-12 | 327 | 332 | 326 | 331 | 219,000 | 1,655 |
| 1985-12-11 | 333 | 335 | 325 | 325 | 242,000 | 1,625 |
| 1985-12-10 | 335 | 337 | 333 | 333 | 266,000 | 1,665 |
| 1985-12-09 | 331 | 338 | 330 | 334 | 187,000 | 1,670 |
| 1985-12-07 | 331 | 333 | 330 | 330 | 85,000 | 1,650 |
| 1985-12-06 | 338 | 338 | 330 | 330 | 202,000 | 1,650 |
| 1985-12-05 | 334 | 338 | 331 | 333 | 284,000 | 1,665 |
| 1985-12-04 | 326 | 335 | 325 | 333 | 402,000 | 1,665 |
| 1985-12-03 | 323 | 325 | 320 | 325 | 340,000 | 1,625 |
| 1985-12-02 | 318 | 325 | 317 | 318 | 476,000 | 1,590 |
| 1985-11-30 | 318 | 319 | 317 | 317 | 458,000 | 1,585 |
| 1985-11-29 | 319 | 319 | 318 | 319 | 290,000 | 1,595 |
| 1985-11-28 | 319 | 319 | 318 | 318 | 182,000 | 1,590 |
| 1985-11-27 | 318 | 321 | 317 | 319 | 256,000 | 1,595 |
| 1985-11-26 | 319 | 325 | 318 | 320 | 220,000 | 1,600 |
| 1985-11-25 | 319 | 319 | 317 | 319 | 335,000 | 1,595 |
| 1985-11-22 | 320 | 321 | 318 | 319 | 500,000 | 1,595 |
| 1985-11-21 | 321 | 321 | 320 | 320 | 481,000 | 1,600 |
| 1985-11-20 | 322 | 323 | 321 | 321 | 162,000 | 1,605 |
| 1985-11-19 | 325 | 325 | 323 | 323 | 146,000 | 1,615 |
| 1985-11-18 | 324 | 328 | 323 | 325 | 208,000 | 1,625 |
| 1985-11-16 | 321 | 328 | 320 | 324 | 188,000 | 1,620 |
| 1985-11-15 | 319 | 323 | 318 | 319 | 236,000 | 1,595 |
| 1985-11-14 | 320 | 322 | 320 | 321 | 182,000 | 1,605 |
| 1985-11-13 | 326 | 327 | 322 | 322 | 267,000 | 1,610 |
| 1985-11-12 | 329 | 329 | 326 | 328 | 179,000 | 1,640 |
| 1985-11-11 | 329 | 332 | 329 | 329 | 218,000 | 1,645 |
| 1985-11-08 | 333 | 334 | 326 | 328 | 647,000 | 1,640 |
| 1985-11-07 | 340 | 344 | 334 | 334 | 240,000 | 1,670 |
| 1985-11-06 | 336 | 344 | 335 | 344 | 262,000 | 1,720 |
| 1985-11-05 | 335 | 335 | 330 | 331 | 160,000 | 1,655 |
| 1985-11-02 | 336 | 337 | 335 | 335 | 141,000 | 1,675 |
| 1985-11-01 | 336 | 340 | 336 | 337 | 156,000 | 1,685 |
| 1985-10-31 | 340 | 341 | 336 | 336 | 321,000 | 1,680 |
| 1985-10-30 | 336 | 345 | 336 | 341 | 264,000 | 1,705 |
| 1985-10-29 | 341 | 344 | 337 | 341 | 361,000 | 1,705 |
| 1985-10-28 | 340 | 340 | 337 | 340 | 160,000 | 1,700 |
| 1985-10-26 | 341 | 341 | 335 | 340 | 98,000 | 1,700 |
| 1985-10-25 | 350 | 350 | 341 | 341 | 587,000 | 1,705 |
| 1985-10-24 | 349 | 350 | 341 | 350 | 495,000 | 1,750 |
| 1985-10-23 | 335 | 355 | 335 | 350 | 669,000 | 1,750 |
| 1985-10-22 | 338 | 338 | 335 | 335 | 295,000 | 1,675 |
| 1985-10-21 | 335 | 338 | 335 | 338 | 315,000 | 1,690 |
| 1985-10-19 | 335 | 335 | 332 | 335 | 115,000 | 1,675 |
| 1985-10-18 | 331 | 339 | 331 | 335 | 392,000 | 1,675 |
| 1985-10-17 | 338 | 338 | 331 | 331 | 428,000 | 1,655 |
| 1985-10-16 | 335 | 338 | 335 | 338 | 246,000 | 1,690 |
| 1985-10-15 | 337 | 339 | 336 | 336 | 233,000 | 1,680 |
| 1985-10-14 | 344 | 344 | 335 | 335 | 99,000 | 1,675 |
| 1985-10-11 | 339 | 343 | 335 | 339 | 186,000 | 1,695 |
| 1985-10-09 | 335 | 345 | 333 | 344 | 560,000 | 1,720 |
| 1985-10-08 | 329 | 337 | 328 | 335 | 559,000 | 1,675 |
| 1985-10-07 | 325 | 330 | 325 | 328 | 258,000 | 1,640 |
| 1985-10-05 | 322 | 324 | 321 | 322 | 254,000 | 1,610 |
| 1985-10-04 | 328 | 331 | 321 | 325 | 561,000 | 1,625 |
| 1985-10-03 | 322 | 332 | 322 | 332 | 1,395,000 | 1,660 |
| 1985-10-02 | 317 | 324 | 315 | 321 | 652,000 | 1,605 |
| 1985-10-01 | 313 | 318 | 308 | 317 | 799,000 | 1,585 |
| 1985-09-30 | 318 | 322 | 318 | 318 | 250,000 | 1,590 |
| 1985-09-28 | 319 | 321 | 318 | 318 | 217,000 | 1,590 |
| 1985-09-27 | 321 | 324 | 319 | 322 | 420,000 | 1,610 |
| 1985-09-26 | 323 | 325 | 318 | 323 | 560,000 | 1,615 |
| 1985-09-25 | 336 | 337 | 333 | 334 | 409,000 | 1,670 |
| 1985-09-24 | 335 | 340 | 335 | 336 | 342,000 | 1,680 |
| 1985-09-21 | 342 | 344 | 340 | 343 | 218,000 | 1,715 |
| 1985-09-20 | 345 | 347 | 342 | 342 | 397,000 | 1,710 |
| 1985-09-19 | 342 | 345 | 341 | 344 | 201,000 | 1,720 |
| 1985-09-18 | 350 | 350 | 341 | 342 | 297,000 | 1,710 |
| 1985-09-17 | 355 | 357 | 351 | 353 | 288,000 | 1,765 |
| 1985-09-13 | 355 | 358 | 351 | 355 | 319,000 | 1,775 |
| 1985-09-12 | 357 | 359 | 356 | 357 | 141,000 | 1,785 |
| 1985-09-11 | 360 | 360 | 357 | 360 | 247,000 | 1,800 |
| 1985-09-10 | 354 | 360 | 354 | 360 | 213,000 | 1,800 |
| 1985-09-09 | 351 | 355 | 351 | 354 | 351,000 | 1,770 |
| 1985-09-07 | 363 | 363 | 355 | 355 | 274,000 | 1,775 |
| 1985-09-06 | 369 | 369 | 364 | 365 | 366,000 | 1,825 |
| 1985-09-05 | 371 | 371 | 365 | 370 | 422,000 | 1,850 |
| 1985-09-04 | 371 | 375 | 370 | 373 | 329,000 | 1,865 |
| 1985-09-03 | 373 | 375 | 371 | 371 | 185,000 | 1,855 |
| 1985-09-02 | 371 | 375 | 370 | 372 | 227,000 | 1,860 |
| 1985-08-31 | 371 | 375 | 371 | 375 | 141,000 | 1,875 |
| 1985-08-30 | 370 | 374 | 370 | 374 | 277,000 | 1,870 |
| 1985-08-29 | 374 | 375 | 370 | 374 | 215,000 | 1,870 |
| 1985-08-28 | 373 | 375 | 368 | 374 | 732,000 | 1,870 |
| 1985-08-27 | 375 | 378 | 373 | 378 | 201,000 | 1,890 |
| 1985-08-26 | 376 | 379 | 373 | 375 | 176,000 | 1,875 |
| 1985-08-24 | 375 | 383 | 372 | 375 | 138,000 | 1,875 |
| 1985-08-23 | 371 | 388 | 371 | 385 | 457,000 | 1,925 |
| 1985-08-22 | 371 | 375 | 371 | 373 | 279,000 | 1,865 |
| 1985-08-21 | 372 | 372 | 370 | 370 | 276,000 | 1,850 |
| 1985-08-20 | 370 | 373 | 370 | 370 | 166,000 | 1,850 |
| 1985-08-19 | 374 | 377 | 370 | 373 | 128,000 | 1,865 |
| 1985-08-17 | 377 | 377 | 375 | 377 | 178,000 | 1,885 |
| 1985-08-16 | 370 | 380 | 370 | 380 | 153,000 | 1,900 |
| 1985-08-15 | 369 | 375 | 369 | 370 | 103,000 | 1,850 |
| 1985-08-14 | 369 | 375 | 368 | 370 | 116,000 | 1,850 |
| 1985-08-13 | 370 | 375 | 369 | 369 | 165,000 | 1,845 |
| 1985-08-12 | 372 | 373 | 369 | 373 | 171,000 | 1,865 |
| 1985-08-09 | 370 | 375 | 370 | 370 | 192,000 | 1,850 |
| 1985-08-08 | 371 | 375 | 370 | 370 | 144,000 | 1,850 |
| 1985-08-07 | 370 | 379 | 370 | 375 | 154,000 | 1,875 |
| 1985-08-06 | 372 | 375 | 370 | 373 | 254,000 | 1,865 |
| 1985-08-05 | 375 | 379 | 372 | 372 | 184,000 | 1,860 |
| 1985-08-03 | 375 | 383 | 372 | 380 | 107,000 | 1,900 |
| 1985-08-02 | 380 | 380 | 370 | 370 | 394,000 | 1,850 |
| 1985-08-01 | 384 | 384 | 375 | 379 | 182,000 | 1,895 |
| 1985-07-31 | 365 | 380 | 365 | 380 | 144,000 | 1,900 |
| 1985-07-30 | 363 | 368 | 363 | 365 | 289,000 | 1,825 |
| 1985-07-29 | 370 | 371 | 368 | 368 | 405,000 | 1,840 |
| 1985-07-27 | 380 | 380 | 370 | 370 | 295,000 | 1,850 |
| 1985-07-26 | 381 | 382 | 380 | 380 | 219,000 | 1,900 |
| 1985-07-25 | 386 | 387 | 380 | 381 | 294,000 | 1,905 |
| 1985-07-24 | 384 | 390 | 383 | 390 | 280,000 | 1,950 |
| 1985-07-23 | 383 | 385 | 382 | 384 | 175,000 | 1,920 |
| 1985-07-22 | 382 | 385 | 380 | 383 | 243,000 | 1,915 |
| 1985-07-20 | 385 | 386 | 381 | 383 | 122,000 | 1,915 |
| 1985-07-19 | 388 | 392 | 388 | 388 | 256,000 | 1,940 |
| 1985-07-18 | 398 | 399 | 391 | 393 | 157,000 | 1,965 |
| 1985-07-17 | 386 | 400 | 385 | 400 | 436,000 | 2,000 |
| 1985-07-16 | 372 | 390 | 370 | 385 | 376,000 | 1,925 |
| 1985-07-15 | 386 | 388 | 370 | 371 | 569,000 | 1,855 |
| 1985-07-12 | 388 | 389 | 385 | 388 | 536,000 | 1,940 |
| 1985-07-11 | 393 | 394 | 386 | 387 | 855,000 | 1,935 |
| 1985-07-10 | 395 | 396 | 391 | 393 | 265,000 | 1,965 |
| 1985-07-09 | 398 | 400 | 395 | 398 | 322,000 | 1,990 |
| 1985-07-08 | 403 | 405 | 400 | 400 | 461,000 | 2,000 |
| 1985-07-06 | 401 | 405 | 401 | 401 | 197,000 | 2,005 |
| 1985-07-05 | 405 | 410 | 402 | 403 | 250,000 | 2,015 |
| 1985-07-04 | 411 | 415 | 405 | 405 | 456,000 | 2,025 |
| 1985-07-03 | 411 | 417 | 410 | 415 | 469,000 | 2,075 |
| 1985-07-02 | 426 | 426 | 418 | 421 | 680,000 | 2,105 |
| 1985-07-01 | 428 | 430 | 424 | 426 | 1,561,000 | 2,130 |
| 1985-06-29 | 420 | 422 | 415 | 420 | 711,000 | 2,100 |
| 1985-06-28 | 418 | 424 | 415 | 415 | 1,762,000 | 2,075 |
| 1985-06-27 | 405 | 410 | 401 | 408 | 381,000 | 2,040 |
| 1985-06-26 | 392 | 411 | 391 | 410 | 1,434,000 | 2,050 |
| 1985-06-25 | 391 | 396 | 389 | 392 | 293,000 | 1,960 |
| 1985-06-24 | 388 | 393 | 388 | 388 | 352,000 | 1,940 |
| 1985-06-22 | 391 | 393 | 390 | 392 | 110,000 | 1,960 |
| 1985-06-21 | 396 | 398 | 390 | 390 | 318,000 | 1,950 |
| 1985-06-20 | 386 | 397 | 386 | 391 | 371,000 | 1,955 |
| 1985-06-19 | 388 | 390 | 385 | 386 | 575,000 | 1,930 |
| 1985-06-18 | 390 | 392 | 387 | 388 | 658,000 | 1,940 |
| 1985-06-17 | 395 | 400 | 390 | 392 | 333,000 | 1,960 |
| 1985-06-15 | 405 | 405 | 400 | 400 | 362,000 | 2,000 |
| 1985-06-14 | 405 | 410 | 396 | 405 | 673,000 | 2,025 |
| 1985-06-13 | 390 | 395 | 390 | 395 | 283,000 | 1,975 |
| 1985-06-12 | 393 | 394 | 390 | 390 | 410,000 | 1,950 |
| 1985-06-11 | 393 | 395 | 392 | 394 | 170,000 | 1,970 |
| 1985-06-10 | 391 | 395 | 391 | 392 | 210,000 | 1,960 |
| 1985-06-07 | 392 | 397 | 391 | 392 | 353,000 | 1,960 |
| 1985-06-06 | 395 | 405 | 395 | 395 | 347,000 | 1,975 |
| 1985-06-05 | 390 | 400 | 390 | 400 | 413,000 | 2,000 |
| 1985-06-04 | 386 | 393 | 386 | 390 | 604,000 | 1,950 |
| 1985-06-03 | 404 | 404 | 386 | 391 | 515,000 | 1,955 |
| 1985-06-01 | 408 | 410 | 405 | 405 | 467,000 | 2,025 |
| 1985-05-31 | 411 | 415 | 410 | 414 | 574,000 | 2,070 |
| 1985-05-30 | 412 | 415 | 411 | 411 | 538,000 | 2,055 |
| 1985-05-29 | 414 | 415 | 410 | 414 | 836,000 | 2,070 |
| 1985-05-28 | 418 | 420 | 412 | 412 | 902,000 | 2,060 |
| 1985-05-27 | 422 | 430 | 420 | 421 | 303,000 | 2,105 |
| 1985-05-25 | 420 | 420 | 418 | 419 | 426,000 | 2,095 |
| 1985-05-24 | 421 | 430 | 418 | 418 | 759,000 | 2,090 |
| 1985-05-23 | 422 | 435 | 420 | 420 | 733,000 | 2,100 |
| 1985-05-22 | 420 | 422 | 418 | 421 | 575,000 | 2,105 |
| 1985-05-21 | 423 | 425 | 418 | 418 | 402,000 | 2,090 |
| 1985-05-20 | 423 | 425 | 422 | 422 | 366,000 | 2,110 |
| 1985-05-18 | 420 | 424 | 420 | 420 | 449,000 | 2,100 |
| 1985-05-17 | 423 | 425 | 419 | 419 | 831,000 | 2,095 |
| 1985-05-16 | 427 | 428 | 421 | 423 | 519,000 | 2,115 |
| 1985-05-15 | 431 | 431 | 421 | 427 | 951,000 | 2,135 |
| 1985-05-14 | 435 | 438 | 427 | 427 | 1,454,000 | 2,135 |
| 1985-05-13 | 444 | 444 | 430 | 430 | 1,855,000 | 2,150 |
| 1985-05-10 | 427 | 441 | 421 | 439 | 5,231,000 | 2,195 |
| 1985-05-09 | 427 | 430 | 424 | 426 | 2,340,000 | 2,130 |
| 1985-05-08 | 406 | 410 | 405 | 407 | 188,000 | 2,035 |
| 1985-05-07 | 406 | 408 | 405 | 405 | 276,000 | 2,025 |
| 1985-05-04 | 405 | 408 | 405 | 406 | 216,000 | 2,030 |
| 1985-05-02 | 409 | 410 | 405 | 406 | 517,000 | 2,030 |
| 1985-05-01 | 408 | 409 | 407 | 408 | 414,000 | 2,040 |
| 1985-04-30 | 412 | 412 | 408 | 410 | 268,000 | 2,050 |
| 1985-04-27 | 413 | 416 | 410 | 412 | 308,000 | 2,060 |
| 1985-04-26 | 410 | 418 | 408 | 408 | 1,783,000 | 2,040 |
| 1985-04-25 | 412 | 412 | 406 | 408 | 1,333,000 | 2,040 |
| 1985-04-24 | 415 | 417 | 410 | 411 | 672,000 | 2,055 |
| 1985-04-23 | 409 | 413 | 403 | 408 | 403,000 | 2,040 |
| 1985-04-22 | 420 | 425 | 410 | 414 | 912,000 | 2,070 |
| 1985-04-20 | 410 | 420 | 410 | 420 | 432,000 | 2,100 |
| 1985-04-19 | 401 | 410 | 400 | 406 | 780,000 | 2,030 |
| 1985-04-18 | 414 | 415 | 404 | 404 | 724,000 | 2,020 |
| 1985-04-17 | 405 | 415 | 405 | 414 | 568,000 | 2,070 |
| 1985-04-16 | 426 | 427 | 404 | 405 | 1,264,000 | 2,025 |
| 1985-04-15 | 430 | 434 | 421 | 421 | 707,000 | 2,105 |
| 1985-04-12 | 430 | 434 | 426 | 434 | 900,000 | 2,170 |
| 1985-04-11 | 435 | 437 | 428 | 429 | 719,000 | 2,145 |
| 1985-04-10 | 439 | 440 | 432 | 435 | 1,169,000 | 2,175 |
| 1985-04-09 | 430 | 435 | 423 | 430 | 1,306,000 | 2,150 |
| 1985-04-08 | 440 | 444 | 430 | 430 | 1,259,000 | 2,150 |
| 1985-04-06 | 440 | 444 | 430 | 430 | 845,000 | 2,150 |
| 1985-04-05 | 457 | 458 | 440 | 442 | 4,974,000 | 2,210 |
| 1985-04-04 | 460 | 464 | 450 | 450 | 7,386,000 | 2,250 |
| 1985-04-03 | 442 | 460 | 440 | 460 | 16,280,000 | 2,300 |
| 1985-04-02 | 430 | 437 | 428 | 437 | 5,093,000 | 2,185 |
| 1985-04-01 | 420 | 430 | 417 | 425 | 1,064,000 | 2,125 |
| 1985-03-30 | 421 | 425 | 417 | 420 | 626,000 | 2,100 |
| 1985-03-29 | 435 | 436 | 426 | 426 | 2,367,000 | 2,130 |
| 1985-03-28 | 425 | 435 | 422 | 432 | 4,508,000 | 2,160 |
| 1985-03-27 | 420 | 425 | 415 | 425 | 5,871,000 | 2,125 |
| 1985-03-26 | 417 | 425 | 416 | 421 | 2,345,000 | 2,004.76 |
| 1985-03-25 | 412 | 420 | 412 | 416 | 1,176,000 | 1,980.95 |
| 1985-03-23 | 412 | 414 | 411 | 414 | 323,000 | 1,971.43 |
| 1985-03-22 | 412 | 417 | 412 | 412 | 637,000 | 1,961.90 |
| 1985-03-20 | 415 | 416 | 410 | 411 | 948,000 | 1,957.14 |
| 1985-03-19 | 419 | 419 | 412 | 412 | 1,028,000 | 1,961.90 |
| 1985-03-18 | 408 | 414 | 406 | 407 | 474,000 | 1,938.10 |
| 1985-03-16 | 408 | 410 | 406 | 407 | 450,000 | 1,938.10 |
| 1985-03-15 | 419 | 419 | 406 | 408 | 742,000 | 1,942.86 |
| 1985-03-14 | 420 | 424 | 415 | 415 | 2,829,000 | 1,976.19 |
| 1985-03-13 | 424 | 427 | 419 | 419 | 6,858,000 | 1,995.24 |
| 1985-03-12 | 400 | 422 | 399 | 419 | 4,568,000 | 1,995.24 |
| 1985-03-11 | 390 | 398 | 390 | 398 | 828,000 | 1,895.24 |
| 1985-03-08 | 388 | 389 | 385 | 388 | 698,000 | 1,847.62 |
| 1985-03-07 | 385 | 391 | 384 | 388 | 369,000 | 1,847.62 |
| 1985-03-06 | 385 | 388 | 382 | 382 | 712,000 | 1,819.05 |
| 1985-03-05 | 389 | 390 | 388 | 388 | 426,000 | 1,847.62 |
| 1985-03-04 | 396 | 398 | 390 | 390 | 573,000 | 1,857.14 |
| 1985-03-02 | 390 | 395 | 390 | 395 | 808,000 | 1,880.95 |
| 1985-03-01 | 390 | 394 | 385 | 393 | 851,000 | 1,871.43 |
| 1985-02-28 | 383 | 387 | 383 | 387 | 1,166,000 | 1,842.86 |
| 1985-02-27 | 385 | 388 | 385 | 388 | 266,000 | 1,847.62 |
| 1985-02-26 | 388 | 394 | 385 | 386 | 697,000 | 1,838.10 |
| 1985-02-25 | 389 | 389 | 385 | 385 | 241,000 | 1,833.33 |
| 1985-02-23 | 388 | 390 | 387 | 387 | 307,000 | 1,842.86 |
| 1985-02-22 | 390 | 392 | 388 | 390 | 467,000 | 1,857.14 |
| 1985-02-21 | 390 | 394 | 390 | 390 | 396,000 | 1,857.14 |
| 1985-02-20 | 390 | 395 | 390 | 394 | 404,000 | 1,876.19 |
| 1985-02-19 | 397 | 399 | 395 | 395 | 364,000 | 1,880.95 |
| 1985-02-18 | 398 | 400 | 395 | 396 | 336,000 | 1,885.71 |
| 1985-02-16 | 395 | 400 | 395 | 395 | 151,000 | 1,880.95 |
| 1985-02-15 | 390 | 399 | 390 | 399 | 489,000 | 1,900 |
| 1985-02-14 | 390 | 398 | 390 | 397 | 640,000 | 1,890.48 |
| 1985-02-13 | 387 | 390 | 386 | 389 | 537,000 | 1,852.38 |
| 1985-02-12 | 390 | 392 | 387 | 387 | 623,000 | 1,842.86 |
| 1985-02-08 | 390 | 394 | 389 | 392 | 852,000 | 1,866.67 |
| 1985-02-07 | 390 | 395 | 390 | 394 | 576,000 | 1,876.19 |
| 1985-02-06 | 393 | 396 | 392 | 395 | 575,000 | 1,880.95 |
| 1985-02-05 | 400 | 406 | 393 | 397 | 750,000 | 1,890.48 |
| 1985-02-04 | 414 | 414 | 402 | 403 | 508,000 | 1,919.05 |
| 1985-02-02 | 415 | 417 | 409 | 410 | 1,233,000 | 1,952.38 |
| 1985-02-01 | 393 | 407 | 393 | 407 | 1,431,000 | 1,938.10 |
| 1985-01-31 | 392 | 396 | 392 | 392 | 492,000 | 1,866.67 |
| 1985-01-30 | 393 | 397 | 391 | 391 | 478,000 | 1,861.90 |
| 1985-01-29 | 395 | 398 | 391 | 392 | 509,000 | 1,866.67 |
| 1985-01-28 | 398 | 399 | 396 | 396 | 288,000 | 1,885.71 |
| 1985-01-26 | 396 | 400 | 396 | 396 | 207,000 | 1,885.71 |
| 1985-01-25 | 396 | 400 | 396 | 396 | 430,000 | 1,885.71 |
| 1985-01-24 | 399 | 400 | 396 | 396 | 434,000 | 1,885.71 |
| 1985-01-23 | 399 | 400 | 396 | 396 | 601,000 | 1,885.71 |
| 1985-01-22 | 400 | 400 | 399 | 399 | 678,000 | 1,900 |
| 1985-01-21 | 405 | 405 | 400 | 404 | 315,000 | 1,923.81 |
| 1985-01-19 | 400 | 404 | 399 | 399 | 286,000 | 1,900 |
| 1985-01-18 | 401 | 401 | 399 | 400 | 466,000 | 1,904.76 |
| 1985-01-17 | 404 | 407 | 401 | 402 | 394,000 | 1,914.29 |
| 1985-01-16 | 409 | 410 | 405 | 409 | 453,000 | 1,947.62 |
| 1985-01-14 | 402 | 408 | 402 | 407 | 474,000 | 1,938.10 |
| 1985-01-11 | 405 | 409 | 399 | 399 | 921,000 | 1,900 |
| 1985-01-10 | 404 | 405 | 400 | 400 | 618,000 | 1,904.76 |
| 1985-01-09 | 400 | 407 | 400 | 403 | 863,000 | 1,919.05 |
| 1985-01-08 | 395 | 403 | 395 | 397 | 435,000 | 1,890.48 |
| 1985-01-07 | 390 | 393 | 390 | 393 | 577,000 | 1,871.43 |
| 1985-01-05 | 391 | 395 | 390 | 392 | 784,000 | 1,866.67 |
| 1985-01-04 | 390 | 390 | 388 | 390 | 1,165,000 | 1,857.14 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
