4064 日本カーバイド工業(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 | 403 | 405 | 403 | 405 | 47,000 | 4,050 |
| 1985-12-27 | 410 | 410 | 404 | 404 | 79,000 | 4,040 |
| 1985-12-26 | 405 | 410 | 404 | 410 | 35,000 | 4,100 |
| 1985-12-25 | 410 | 410 | 405 | 405 | 162,000 | 4,050 |
| 1985-12-24 | 410 | 415 | 410 | 413 | 47,000 | 4,130 |
| 1985-12-23 | 410 | 419 | 407 | 410 | 89,000 | 4,100 |
| 1985-12-21 | 406 | 410 | 406 | 407 | 30,000 | 4,070 |
| 1985-12-20 | 407 | 411 | 406 | 410 | 67,000 | 4,100 |
| 1985-12-19 | 410 | 411 | 406 | 406 | 79,000 | 4,060 |
| 1985-12-18 | 404 | 410 | 403 | 406 | 84,000 | 4,060 |
| 1985-12-17 | 410 | 410 | 403 | 404 | 235,000 | 4,040 |
| 1985-12-16 | 406 | 411 | 403 | 409 | 51,000 | 4,090 |
| 1985-12-13 | 411 | 415 | 405 | 411 | 48,000 | 4,110 |
| 1985-12-12 | 415 | 420 | 410 | 410 | 71,000 | 4,100 |
| 1985-12-11 | 419 | 423 | 417 | 420 | 40,000 | 4,200 |
| 1985-12-10 | 420 | 420 | 415 | 417 | 64,000 | 4,170 |
| 1985-12-09 | 420 | 430 | 420 | 430 | 82,000 | 4,300 |
| 1985-12-07 | 425 | 425 | 420 | 420 | 55,000 | 4,200 |
| 1985-12-06 | 435 | 435 | 425 | 426 | 86,000 | 4,260 |
| 1985-12-05 | 435 | 440 | 427 | 437 | 228,000 | 4,370 |
| 1985-12-04 | 425 | 451 | 422 | 440 | 1,143,000 | 4,400 |
| 1985-12-03 | 420 | 425 | 417 | 425 | 89,000 | 4,250 |
| 1985-12-02 | 425 | 425 | 410 | 410 | 136,000 | 4,100 |
| 1985-11-30 | 415 | 424 | 415 | 415 | 109,000 | 4,150 |
| 1985-11-29 | 406 | 410 | 405 | 410 | 51,000 | 4,100 |
| 1985-11-28 | 407 | 407 | 401 | 405 | 90,000 | 4,050 |
| 1985-11-27 | 406 | 410 | 402 | 403 | 161,000 | 4,030 |
| 1985-11-26 | 418 | 418 | 406 | 406 | 80,000 | 4,060 |
| 1985-11-25 | 410 | 420 | 405 | 420 | 128,000 | 4,200 |
| 1985-11-22 | 410 | 414 | 408 | 414 | 99,000 | 4,140 |
| 1985-11-21 | 419 | 419 | 408 | 410 | 130,000 | 4,100 |
| 1985-11-20 | 415 | 419 | 412 | 418 | 70,000 | 4,180 |
| 1985-11-19 | 425 | 425 | 415 | 423 | 93,000 | 4,230 |
| 1985-11-18 | 425 | 430 | 419 | 425 | 90,000 | 4,250 |
| 1985-11-16 | 431 | 434 | 420 | 420 | 272,000 | 4,200 |
| 1985-11-15 | 421 | 432 | 415 | 421 | 422,000 | 4,210 |
| 1985-11-14 | 425 | 426 | 406 | 422 | 175,000 | 4,220 |
| 1985-11-13 | 417 | 424 | 415 | 424 | 228,000 | 4,240 |
| 1985-11-12 | 415 | 420 | 410 | 410 | 192,000 | 4,100 |
| 1985-11-11 | 412 | 415 | 410 | 415 | 122,000 | 4,150 |
| 1985-11-08 | 419 | 419 | 408 | 408 | 365,000 | 4,080 |
| 1985-11-07 | 410 | 426 | 410 | 417 | 954,000 | 4,170 |
| 1985-11-06 | 399 | 409 | 396 | 405 | 249,000 | 4,050 |
| 1985-11-05 | 381 | 400 | 381 | 397 | 47,000 | 3,970 |
| 1985-11-02 | 383 | 386 | 379 | 381 | 122,000 | 3,810 |
| 1985-11-01 | 383 | 389 | 381 | 381 | 69,000 | 3,810 |
| 1985-10-31 | 390 | 396 | 385 | 388 | 58,000 | 3,880 |
| 1985-10-30 | 404 | 404 | 390 | 390 | 68,000 | 3,900 |
| 1985-10-29 | 403 | 405 | 397 | 405 | 81,000 | 4,050 |
| 1985-10-28 | 398 | 406 | 396 | 405 | 50,000 | 4,050 |
| 1985-10-26 | 396 | 400 | 395 | 398 | 69,000 | 3,980 |
| 1985-10-25 | 409 | 410 | 394 | 396 | 235,000 | 3,960 |
| 1985-10-24 | 400 | 404 | 395 | 404 | 165,000 | 4,040 |
| 1985-10-23 | 397 | 407 | 397 | 399 | 355,000 | 3,990 |
| 1985-10-22 | 391 | 398 | 390 | 392 | 71,000 | 3,920 |
| 1985-10-21 | 387 | 400 | 387 | 390 | 80,000 | 3,900 |
| 1985-10-19 | 391 | 395 | 385 | 385 | 71,000 | 3,850 |
| 1985-10-18 | 404 | 404 | 388 | 396 | 188,000 | 3,960 |
| 1985-10-17 | 395 | 409 | 390 | 400 | 507,000 | 4,000 |
| 1985-10-16 | 376 | 390 | 376 | 390 | 153,000 | 3,900 |
| 1985-10-15 | 370 | 375 | 370 | 375 | 50,000 | 3,750 |
| 1985-10-14 | 375 | 375 | 365 | 375 | 40,000 | 3,750 |
| 1985-10-11 | 365 | 370 | 365 | 370 | 23,000 | 3,700 |
| 1985-10-09 | 370 | 370 | 366 | 366 | 45,000 | 3,660 |
| 1985-10-08 | 366 | 370 | 366 | 367 | 39,000 | 3,670 |
| 1985-10-07 | 367 | 372 | 365 | 366 | 39,000 | 3,660 |
| 1985-10-05 | 360 | 373 | 360 | 373 | 29,000 | 3,730 |
| 1985-10-04 | 360 | 369 | 360 | 360 | 43,000 | 3,600 |
| 1985-10-03 | 356 | 370 | 355 | 370 | 85,000 | 3,700 |
| 1985-10-02 | 362 | 363 | 359 | 359 | 55,000 | 3,590 |
| 1985-10-01 | 365 | 368 | 360 | 361 | 62,000 | 3,610 |
| 1985-09-30 | 365 | 375 | 365 | 365 | 56,000 | 3,650 |
| 1985-09-28 | 370 | 372 | 369 | 369 | 47,000 | 3,690 |
| 1985-09-27 | 370 | 381 | 370 | 375 | 37,000 | 3,750 |
| 1985-09-26 | 370 | 375 | 365 | 365 | 49,000 | 3,650 |
| 1985-09-25 | 379 | 385 | 367 | 385 | 87,000 | 3,850 |
| 1985-09-24 | 400 | 400 | 392 | 393 | 79,000 | 3,930 |
| 1985-09-21 | 410 | 410 | 401 | 401 | 260,000 | 4,010 |
| 1985-09-20 | 380 | 415 | 379 | 405 | 598,000 | 4,050 |
| 1985-09-19 | 370 | 379 | 365 | 378 | 84,000 | 3,780 |
| 1985-09-18 | 364 | 370 | 364 | 365 | 60,000 | 3,650 |
| 1985-09-17 | 363 | 370 | 363 | 364 | 66,000 | 3,640 |
| 1985-09-13 | 365 | 365 | 362 | 363 | 67,000 | 3,630 |
| 1985-09-12 | 362 | 370 | 362 | 365 | 80,000 | 3,650 |
| 1985-09-11 | 361 | 370 | 361 | 362 | 60,000 | 3,620 |
| 1985-09-10 | 365 | 365 | 361 | 361 | 20,000 | 3,610 |
| 1985-09-09 | 369 | 370 | 360 | 361 | 11,000 | 3,610 |
| 1985-09-07 | 370 | 370 | 365 | 370 | 28,000 | 3,700 |
| 1985-09-06 | 361 | 365 | 361 | 365 | 47,000 | 3,650 |
| 1985-09-05 | 365 | 366 | 357 | 357 | 46,000 | 3,570 |
| 1985-09-04 | 366 | 366 | 365 | 365 | 37,000 | 3,650 |
| 1985-09-03 | 365 | 369 | 365 | 367 | 21,000 | 3,670 |
| 1985-09-02 | 374 | 380 | 365 | 365 | 56,000 | 3,650 |
| 1985-08-31 | 361 | 375 | 361 | 375 | 55,000 | 3,750 |
| 1985-08-30 | 376 | 377 | 366 | 366 | 33,000 | 3,660 |
| 1985-08-29 | 380 | 380 | 378 | 380 | 29,000 | 3,800 |
| 1985-08-28 | 369 | 381 | 365 | 380 | 97,000 | 3,800 |
| 1985-08-27 | 358 | 370 | 358 | 370 | 33,000 | 3,700 |
| 1985-08-26 | 355 | 357 | 355 | 357 | 19,000 | 3,570 |
| 1985-08-24 | 355 | 357 | 355 | 357 | 15,000 | 3,570 |
| 1985-08-23 | 355 | 360 | 355 | 356 | 33,000 | 3,560 |
| 1985-08-22 | 355 | 356 | 352 | 355 | 38,000 | 3,550 |
| 1985-08-21 | 355 | 355 | 353 | 353 | 30,000 | 3,530 |
| 1985-08-20 | 351 | 355 | 350 | 355 | 14,000 | 3,550 |
| 1985-08-19 | 346 | 350 | 346 | 350 | 12,000 | 3,500 |
| 1985-08-17 | 350 | 355 | 346 | 346 | 28,000 | 3,460 |
| 1985-08-16 | 345 | 354 | 345 | 345 | 49,000 | 3,450 |
| 1985-08-15 | 360 | 360 | 338 | 339 | 149,000 | 3,390 |
| 1985-08-14 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1985-08-13 | 360 | 360 | 351 | 360 | 21,000 | 3,600 |
| 1985-08-12 | 363 | 363 | 360 | 360 | 30,000 | 3,600 |
| 1985-08-09 | 362 | 368 | 362 | 362 | 20,000 | 3,620 |
| 1985-08-08 | 361 | 367 | 360 | 361 | 45,000 | 3,610 |
| 1985-08-07 | 368 | 370 | 365 | 367 | 19,000 | 3,670 |
| 1985-08-06 | 370 | 373 | 367 | 367 | 18,000 | 3,670 |
| 1985-08-05 | 375 | 375 | 367 | 367 | 20,000 | 3,670 |
| 1985-08-02 | 357 | 360 | 357 | 360 | 19,000 | 3,600 |
| 1985-08-01 | 353 | 354 | 353 | 354 | 28,000 | 3,540 |
| 1985-07-31 | 361 | 371 | 353 | 353 | 40,000 | 3,530 |
| 1985-07-30 | 370 | 370 | 355 | 360 | 54,000 | 3,600 |
| 1985-07-29 | 370 | 371 | 360 | 365 | 73,000 | 3,650 |
| 1985-07-27 | 374 | 374 | 371 | 371 | 15,000 | 3,710 |
| 1985-07-26 | 371 | 380 | 370 | 371 | 35,000 | 3,710 |
| 1985-07-25 | 382 | 382 | 370 | 370 | 52,000 | 3,700 |
| 1985-07-24 | 380 | 382 | 380 | 382 | 30,000 | 3,820 |
| 1985-07-23 | 386 | 386 | 380 | 381 | 44,000 | 3,810 |
| 1985-07-22 | 393 | 393 | 386 | 386 | 76,000 | 3,860 |
| 1985-07-20 | 390 | 390 | 386 | 386 | 42,000 | 3,860 |
| 1985-07-19 | 396 | 397 | 390 | 395 | 185,000 | 3,950 |
| 1985-07-18 | 390 | 395 | 390 | 395 | 50,000 | 3,950 |
| 1985-07-17 | 380 | 390 | 378 | 378 | 44,000 | 3,780 |
| 1985-07-16 | 383 | 385 | 380 | 380 | 76,000 | 3,800 |
| 1985-07-15 | 391 | 391 | 383 | 385 | 48,000 | 3,850 |
| 1985-07-12 | 385 | 398 | 380 | 398 | 80,000 | 3,980 |
| 1985-07-11 | 390 | 398 | 381 | 381 | 84,000 | 3,810 |
| 1985-07-10 | 385 | 393 | 383 | 392 | 46,000 | 3,920 |
| 1985-07-09 | 395 | 395 | 378 | 378 | 98,000 | 3,780 |
| 1985-07-08 | 396 | 400 | 395 | 395 | 32,000 | 3,950 |
| 1985-07-06 | 400 | 400 | 395 | 395 | 38,000 | 3,950 |
| 1985-07-05 | 400 | 402 | 395 | 395 | 158,000 | 3,950 |
| 1985-07-04 | 399 | 403 | 393 | 393 | 54,000 | 3,930 |
| 1985-07-03 | 400 | 405 | 396 | 404 | 100,000 | 4,040 |
| 1985-07-02 | 390 | 390 | 375 | 375 | 40,000 | 3,750 |
| 1985-07-01 | 404 | 407 | 400 | 400 | 54,000 | 4,000 |
| 1985-06-29 | 405 | 409 | 405 | 407 | 112,000 | 4,070 |
| 1985-06-28 | 382 | 415 | 382 | 400 | 150,000 | 4,000 |
| 1985-06-27 | 382 | 382 | 382 | 382 | 21,000 | 3,820 |
| 1985-06-26 | 372 | 375 | 372 | 372 | 67,000 | 3,720 |
| 1985-06-25 | 370 | 375 | 370 | 372 | 42,000 | 3,720 |
| 1985-06-24 | 375 | 375 | 370 | 370 | 22,000 | 3,700 |
| 1985-06-22 | 371 | 373 | 371 | 372 | 22,000 | 3,720 |
| 1985-06-21 | 371 | 371 | 366 | 366 | 56,000 | 3,660 |
| 1985-06-20 | 375 | 375 | 371 | 371 | 50,000 | 3,710 |
| 1985-06-19 | 368 | 375 | 368 | 370 | 33,000 | 3,700 |
| 1985-06-18 | 368 | 369 | 367 | 367 | 30,000 | 3,670 |
| 1985-06-17 | 367 | 367 | 367 | 367 | 14,000 | 3,670 |
| 1985-06-15 | 368 | 372 | 366 | 366 | 26,000 | 3,660 |
| 1985-06-14 | 370 | 370 | 366 | 366 | 47,000 | 3,660 |
| 1985-06-13 | 370 | 370 | 366 | 369 | 28,000 | 3,690 |
| 1985-06-12 | 367 | 367 | 365 | 365 | 44,000 | 3,650 |
| 1985-06-11 | 362 | 365 | 361 | 365 | 47,000 | 3,650 |
| 1985-06-10 | 371 | 373 | 360 | 360 | 82,000 | 3,600 |
| 1985-06-07 | 375 | 375 | 366 | 366 | 105,000 | 3,660 |
| 1985-06-05 | 379 | 383 | 375 | 375 | 64,000 | 3,750 |
| 1985-06-04 | 385 | 385 | 377 | 377 | 70,000 | 3,770 |
| 1985-06-03 | 395 | 395 | 387 | 395 | 51,000 | 3,950 |
| 1985-06-01 | 392 | 393 | 392 | 392 | 47,000 | 3,920 |
| 1985-05-31 | 392 | 397 | 387 | 387 | 81,000 | 3,870 |
| 1985-05-30 | 400 | 400 | 387 | 387 | 62,000 | 3,870 |
| 1985-05-29 | 378 | 400 | 378 | 400 | 87,000 | 4,000 |
| 1985-05-28 | 379 | 381 | 376 | 376 | 22,000 | 3,760 |
| 1985-05-27 | 390 | 390 | 373 | 373 | 93,000 | 3,730 |
| 1985-05-25 | 385 | 390 | 382 | 390 | 22,000 | 3,900 |
| 1985-05-24 | 386 | 395 | 382 | 394 | 46,000 | 3,940 |
| 1985-05-23 | 382 | 395 | 382 | 388 | 29,000 | 3,880 |
| 1985-05-22 | 382 | 385 | 380 | 382 | 23,000 | 3,820 |
| 1985-05-21 | 387 | 390 | 375 | 382 | 88,000 | 3,820 |
| 1985-05-20 | 399 | 399 | 386 | 390 | 46,000 | 3,900 |
| 1985-05-18 | 385 | 395 | 385 | 395 | 22,000 | 3,950 |
| 1985-05-17 | 394 | 394 | 385 | 385 | 24,000 | 3,850 |
| 1985-05-16 | 397 | 400 | 395 | 395 | 43,000 | 3,950 |
| 1985-05-15 | 386 | 396 | 385 | 396 | 55,000 | 3,960 |
| 1985-05-14 | 390 | 395 | 385 | 385 | 34,000 | 3,850 |
| 1985-05-13 | 390 | 390 | 385 | 390 | 46,000 | 3,900 |
| 1985-05-10 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1985-05-09 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1985-05-08 | 405 | 412 | 405 | 410 | 36,000 | 4,100 |
| 1985-05-07 | 409 | 412 | 401 | 412 | 53,000 | 4,120 |
| 1985-05-04 | 399 | 404 | 399 | 404 | 36,000 | 4,040 |
| 1985-05-02 | 395 | 396 | 390 | 396 | 38,000 | 3,960 |
| 1985-05-01 | 386 | 390 | 385 | 386 | 34,000 | 3,860 |
| 1985-04-30 | 387 | 391 | 385 | 385 | 18,000 | 3,850 |
| 1985-04-27 | 384 | 384 | 381 | 384 | 63,000 | 3,840 |
| 1985-04-26 | 385 | 394 | 382 | 385 | 53,000 | 3,850 |
| 1985-04-25 | 385 | 385 | 380 | 381 | 52,000 | 3,810 |
| 1985-04-24 | 380 | 381 | 380 | 380 | 18,000 | 3,800 |
| 1985-04-23 | 388 | 388 | 380 | 380 | 41,000 | 3,800 |
| 1985-04-22 | 393 | 400 | 390 | 390 | 60,000 | 3,900 |
| 1985-04-20 | 390 | 393 | 390 | 390 | 32,000 | 3,900 |
| 1985-04-19 | 366 | 384 | 365 | 380 | 142,000 | 3,800 |
| 1985-04-18 | 388 | 392 | 370 | 375 | 139,000 | 3,750 |
| 1985-04-17 | 400 | 402 | 391 | 393 | 42,000 | 3,930 |
| 1985-04-16 | 410 | 410 | 401 | 402 | 92,000 | 4,020 |
| 1985-04-15 | 413 | 413 | 410 | 410 | 42,000 | 4,100 |
| 1985-04-12 | 405 | 406 | 403 | 403 | 63,000 | 4,030 |
| 1985-04-11 | 409 | 409 | 405 | 405 | 112,000 | 4,050 |
| 1985-04-10 | 411 | 412 | 406 | 409 | 127,000 | 4,090 |
| 1985-04-09 | 416 | 418 | 412 | 412 | 66,000 | 4,120 |
| 1985-04-08 | 416 | 424 | 410 | 416 | 41,000 | 4,160 |
| 1985-04-06 | 420 | 424 | 415 | 415 | 17,000 | 4,150 |
| 1985-04-05 | 425 | 428 | 415 | 425 | 56,000 | 4,250 |
| 1985-04-04 | 418 | 429 | 418 | 425 | 53,000 | 4,250 |
| 1985-04-03 | 420 | 420 | 412 | 412 | 71,000 | 4,120 |
| 1985-04-02 | 420 | 429 | 419 | 429 | 13,000 | 4,290 |
| 1985-04-01 | 411 | 430 | 411 | 430 | 44,000 | 4,300 |
| 1985-03-30 | 420 | 430 | 416 | 416 | 20,000 | 4,160 |
| 1985-03-29 | 425 | 429 | 420 | 429 | 69,000 | 4,290 |
| 1985-03-28 | 416 | 430 | 416 | 430 | 46,000 | 4,300 |
| 1985-03-27 | 425 | 425 | 406 | 406 | 116,000 | 4,060 |
| 1985-03-26 | 407 | 440 | 407 | 440 | 131,000 | 4,400 |
| 1985-03-25 | 411 | 415 | 410 | 415 | 38,000 | 4,150 |
| 1985-03-23 | 405 | 410 | 405 | 405 | 35,000 | 4,050 |
| 1985-03-22 | 408 | 408 | 405 | 405 | 55,000 | 4,050 |
| 1985-03-20 | 410 | 410 | 405 | 407 | 79,000 | 4,070 |
| 1985-03-19 | 405 | 410 | 405 | 405 | 84,000 | 4,050 |
| 1985-03-18 | 406 | 410 | 406 | 406 | 65,000 | 4,060 |
| 1985-03-16 | 407 | 410 | 405 | 405 | 35,000 | 4,050 |
| 1985-03-15 | 410 | 415 | 407 | 407 | 59,000 | 4,070 |
| 1985-03-14 | 410 | 410 | 408 | 408 | 46,000 | 4,080 |
| 1985-03-13 | 414 | 415 | 408 | 408 | 58,000 | 4,080 |
| 1985-03-12 | 414 | 415 | 410 | 410 | 91,000 | 4,100 |
| 1985-03-11 | 415 | 418 | 413 | 415 | 46,000 | 4,150 |
| 1985-03-08 | 420 | 420 | 415 | 415 | 44,000 | 4,150 |
| 1985-03-07 | 415 | 419 | 410 | 419 | 88,000 | 4,190 |
| 1985-03-06 | 405 | 415 | 405 | 405 | 112,000 | 4,050 |
| 1985-03-05 | 416 | 417 | 400 | 405 | 265,000 | 4,050 |
| 1985-03-04 | 417 | 417 | 410 | 410 | 81,000 | 4,100 |
| 1985-03-02 | 410 | 419 | 409 | 419 | 65,000 | 4,190 |
| 1985-03-01 | 416 | 420 | 408 | 408 | 82,000 | 4,080 |
| 1985-02-28 | 416 | 416 | 415 | 415 | 38,000 | 4,150 |
| 1985-02-27 | 418 | 421 | 415 | 416 | 47,000 | 4,160 |
| 1985-02-26 | 421 | 424 | 420 | 420 | 37,000 | 4,200 |
| 1985-02-25 | 418 | 418 | 410 | 418 | 58,000 | 4,180 |
| 1985-02-23 | 418 | 419 | 418 | 418 | 26,000 | 4,180 |
| 1985-02-22 | 415 | 418 | 415 | 415 | 36,000 | 4,150 |
| 1985-02-21 | 421 | 426 | 415 | 415 | 114,000 | 4,150 |
| 1985-02-20 | 423 | 427 | 420 | 420 | 81,000 | 4,200 |
| 1985-02-19 | 430 | 435 | 428 | 428 | 97,000 | 4,280 |
| 1985-02-18 | 430 | 435 | 428 | 430 | 36,000 | 4,300 |
| 1985-02-16 | 430 | 435 | 428 | 430 | 65,000 | 4,300 |
| 1985-02-15 | 430 | 435 | 430 | 430 | 69,000 | 4,300 |
| 1985-02-14 | 435 | 440 | 425 | 425 | 83,000 | 4,250 |
| 1985-02-13 | 447 | 447 | 435 | 440 | 75,000 | 4,400 |
| 1985-02-12 | 454 | 458 | 442 | 449 | 96,000 | 4,490 |
| 1985-02-08 | 460 | 460 | 450 | 454 | 387,000 | 4,540 |
| 1985-02-07 | 452 | 452 | 434 | 440 | 215,000 | 4,400 |
| 1985-02-06 | 411 | 428 | 411 | 427 | 137,000 | 4,270 |
| 1985-02-05 | 411 | 415 | 410 | 410 | 63,000 | 4,100 |
| 1985-02-04 | 415 | 420 | 413 | 415 | 43,000 | 4,150 |
| 1985-02-02 | 411 | 420 | 410 | 411 | 63,000 | 4,110 |
| 1985-02-01 | 420 | 420 | 415 | 415 | 26,000 | 4,150 |
| 1985-01-31 | 421 | 425 | 415 | 415 | 49,000 | 4,150 |
| 1985-01-30 | 408 | 421 | 408 | 416 | 79,000 | 4,160 |
| 1985-01-29 | 408 | 410 | 405 | 405 | 75,000 | 4,050 |
| 1985-01-28 | 418 | 418 | 403 | 403 | 100,000 | 4,030 |
| 1985-01-26 | 420 | 425 | 416 | 416 | 63,000 | 4,160 |
| 1985-01-25 | 420 | 424 | 418 | 419 | 103,000 | 4,190 |
| 1985-01-24 | 424 | 428 | 419 | 424 | 114,000 | 4,240 |
| 1985-01-23 | 420 | 429 | 417 | 425 | 197,000 | 4,250 |
| 1985-01-22 | 435 | 435 | 416 | 416 | 141,000 | 4,160 |
| 1985-01-21 | 435 | 440 | 431 | 435 | 107,000 | 4,350 |
| 1985-01-19 | 439 | 440 | 434 | 435 | 108,000 | 4,350 |
| 1985-01-18 | 440 | 442 | 433 | 439 | 165,000 | 4,390 |
| 1985-01-17 | 449 | 449 | 440 | 442 | 218,000 | 4,420 |
| 1985-01-16 | 444 | 449 | 440 | 449 | 165,000 | 4,490 |
| 1985-01-14 | 444 | 450 | 436 | 444 | 200,000 | 4,440 |
| 1985-01-11 | 440 | 447 | 433 | 433 | 218,000 | 4,330 |
| 1985-01-10 | 435 | 459 | 435 | 438 | 217,000 | 4,380 |
| 1985-01-09 | 421 | 430 | 420 | 430 | 106,000 | 4,300 |
| 1985-01-08 | 416 | 420 | 416 | 418 | 46,000 | 4,180 |
| 1985-01-07 | 415 | 419 | 410 | 410 | 45,000 | 4,100 |
| 1985-01-05 | 420 | 420 | 418 | 419 | 49,000 | 4,190 |
| 1985-01-04 | 420 | 420 | 420 | 420 | 17,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
