4185 JSR(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 | 402 | 409 | 395 | 399 | 1,095,000 | 399 |
| 1985-12-27 | 420 | 435 | 406 | 412 | 6,762,000 | 412 |
| 1985-12-26 | 379 | 430 | 372 | 425 | 8,997,000 | 425 |
| 1985-12-25 | 360 | 399 | 359 | 382 | 2,913,000 | 382 |
| 1985-12-24 | 340 | 355 | 335 | 350 | 205,000 | 350 |
| 1985-12-23 | 341 | 341 | 340 | 340 | 118,000 | 340 |
| 1985-12-21 | 340 | 340 | 340 | 340 | 58,000 | 340 |
| 1985-12-20 | 347 | 347 | 344 | 344 | 75,000 | 344 |
| 1985-12-19 | 343 | 348 | 343 | 348 | 110,000 | 348 |
| 1985-12-18 | 347 | 349 | 342 | 347 | 141,000 | 347 |
| 1985-12-17 | 346 | 349 | 346 | 347 | 52,000 | 347 |
| 1985-12-16 | 344 | 350 | 344 | 347 | 95,000 | 347 |
| 1985-12-13 | 346 | 350 | 345 | 349 | 66,000 | 349 |
| 1985-12-12 | 347 | 347 | 341 | 341 | 176,000 | 341 |
| 1985-12-11 | 345 | 349 | 343 | 349 | 65,000 | 349 |
| 1985-12-10 | 349 | 349 | 343 | 345 | 77,000 | 345 |
| 1985-12-09 | 344 | 345 | 342 | 342 | 64,000 | 342 |
| 1985-12-07 | 346 | 350 | 336 | 336 | 171,000 | 336 |
| 1985-12-06 | 354 | 354 | 350 | 350 | 54,000 | 350 |
| 1985-12-05 | 345 | 355 | 345 | 355 | 362,000 | 355 |
| 1985-12-04 | 340 | 349 | 336 | 346 | 150,000 | 346 |
| 1985-12-03 | 347 | 347 | 335 | 335 | 229,000 | 335 |
| 1985-12-02 | 337 | 345 | 337 | 344 | 121,000 | 344 |
| 1985-11-30 | 335 | 335 | 333 | 335 | 46,000 | 335 |
| 1985-11-29 | 334 | 336 | 332 | 332 | 210,000 | 332 |
| 1985-11-28 | 337 | 337 | 332 | 332 | 276,000 | 332 |
| 1985-11-27 | 337 | 337 | 333 | 333 | 226,000 | 333 |
| 1985-11-26 | 335 | 335 | 332 | 333 | 155,000 | 333 |
| 1985-11-25 | 337 | 337 | 334 | 335 | 110,000 | 335 |
| 1985-11-22 | 333 | 337 | 330 | 337 | 361,000 | 337 |
| 1985-11-21 | 337 | 337 | 333 | 333 | 317,000 | 333 |
| 1985-11-20 | 337 | 337 | 336 | 337 | 119,000 | 337 |
| 1985-11-19 | 340 | 340 | 337 | 337 | 201,000 | 337 |
| 1985-11-18 | 350 | 350 | 339 | 340 | 176,000 | 340 |
| 1985-11-16 | 339 | 350 | 339 | 345 | 61,000 | 345 |
| 1985-11-15 | 340 | 345 | 337 | 337 | 121,000 | 337 |
| 1985-11-14 | 346 | 346 | 335 | 335 | 150,000 | 335 |
| 1985-11-13 | 349 | 350 | 345 | 346 | 26,000 | 346 |
| 1985-11-12 | 350 | 352 | 344 | 348 | 225,000 | 348 |
| 1985-11-11 | 354 | 355 | 350 | 350 | 82,000 | 350 |
| 1985-11-08 | 352 | 359 | 349 | 359 | 176,000 | 359 |
| 1985-11-07 | 356 | 356 | 353 | 353 | 89,000 | 353 |
| 1985-11-06 | 355 | 355 | 352 | 355 | 60,000 | 355 |
| 1985-11-05 | 360 | 360 | 352 | 352 | 117,000 | 352 |
| 1985-11-02 | 356 | 359 | 355 | 355 | 80,000 | 355 |
| 1985-11-01 | 360 | 363 | 356 | 357 | 105,000 | 357 |
| 1985-10-31 | 365 | 367 | 361 | 367 | 135,000 | 367 |
| 1985-10-30 | 355 | 372 | 355 | 370 | 512,000 | 370 |
| 1985-10-29 | 358 | 360 | 353 | 353 | 108,000 | 353 |
| 1985-10-28 | 360 | 360 | 352 | 353 | 31,000 | 353 |
| 1985-10-26 | 356 | 359 | 355 | 355 | 74,000 | 355 |
| 1985-10-25 | 360 | 365 | 358 | 358 | 66,000 | 358 |
| 1985-10-24 | 355 | 360 | 355 | 355 | 43,000 | 355 |
| 1985-10-23 | 367 | 367 | 360 | 360 | 69,000 | 360 |
| 1985-10-22 | 371 | 371 | 361 | 367 | 118,000 | 367 |
| 1985-10-21 | 360 | 371 | 360 | 371 | 138,000 | 371 |
| 1985-10-19 | 361 | 361 | 352 | 360 | 75,000 | 360 |
| 1985-10-18 | 355 | 365 | 355 | 358 | 174,000 | 358 |
| 1985-10-17 | 353 | 356 | 352 | 354 | 98,000 | 354 |
| 1985-10-16 | 353 | 359 | 353 | 355 | 52,000 | 355 |
| 1985-10-15 | 356 | 357 | 351 | 356 | 58,000 | 356 |
| 1985-10-14 | 359 | 359 | 355 | 358 | 39,000 | 358 |
| 1985-10-11 | 360 | 365 | 351 | 360 | 95,000 | 360 |
| 1985-10-09 | 351 | 365 | 351 | 365 | 363,000 | 365 |
| 1985-10-08 | 350 | 355 | 350 | 352 | 243,000 | 352 |
| 1985-10-07 | 350 | 350 | 347 | 348 | 117,000 | 348 |
| 1985-10-05 | 348 | 350 | 347 | 348 | 68,000 | 348 |
| 1985-10-04 | 355 | 355 | 348 | 350 | 224,000 | 350 |
| 1985-10-03 | 358 | 358 | 356 | 356 | 63,000 | 356 |
| 1985-10-02 | 360 | 360 | 356 | 357 | 40,000 | 357 |
| 1985-10-01 | 355 | 360 | 355 | 355 | 207,000 | 355 |
| 1985-09-30 | 355 | 360 | 355 | 355 | 190,000 | 355 |
| 1985-09-28 | 354 | 359 | 354 | 355 | 38,000 | 355 |
| 1985-09-27 | 353 | 359 | 353 | 355 | 361,000 | 355 |
| 1985-09-26 | 363 | 363 | 351 | 353 | 135,000 | 353 |
| 1985-09-25 | 365 | 375 | 356 | 375 | 184,000 | 375 |
| 1985-09-24 | 360 | 370 | 355 | 355 | 126,000 | 355 |
| 1985-09-21 | 357 | 369 | 357 | 369 | 61,000 | 369 |
| 1985-09-20 | 370 | 370 | 361 | 367 | 158,000 | 367 |
| 1985-09-19 | 355 | 378 | 355 | 370 | 142,000 | 370 |
| 1985-09-18 | 360 | 362 | 358 | 358 | 66,000 | 358 |
| 1985-09-17 | 366 | 368 | 360 | 360 | 32,000 | 360 |
| 1985-09-13 | 360 | 368 | 360 | 361 | 55,000 | 361 |
| 1985-09-12 | 355 | 360 | 355 | 358 | 94,000 | 358 |
| 1985-09-11 | 356 | 362 | 354 | 355 | 125,000 | 355 |
| 1985-09-10 | 354 | 356 | 353 | 356 | 85,000 | 356 |
| 1985-09-09 | 356 | 360 | 352 | 354 | 74,000 | 354 |
| 1985-09-07 | 360 | 361 | 356 | 360 | 89,000 | 360 |
| 1985-09-06 | 364 | 366 | 360 | 360 | 120,000 | 360 |
| 1985-09-05 | 368 | 368 | 362 | 366 | 111,000 | 366 |
| 1985-09-04 | 374 | 377 | 365 | 366 | 181,000 | 366 |
| 1985-09-03 | 384 | 385 | 374 | 374 | 517,000 | 374 |
| 1985-09-02 | 369 | 374 | 367 | 374 | 344,000 | 374 |
| 1985-08-31 | 389 | 390 | 383 | 383 | 169,000 | 383 |
| 1985-08-30 | 401 | 410 | 390 | 390 | 421,000 | 390 |
| 1985-08-29 | 404 | 420 | 401 | 401 | 2,134,000 | 401 |
| 1985-08-28 | 410 | 427 | 396 | 403 | 2,699,000 | 403 |
| 1985-08-27 | 375 | 393 | 370 | 390 | 532,000 | 390 |
| 1985-08-26 | 365 | 378 | 365 | 375 | 383,000 | 375 |
| 1985-08-24 | 363 | 375 | 360 | 370 | 369,000 | 370 |
| 1985-08-23 | 345 | 359 | 345 | 353 | 314,000 | 353 |
| 1985-08-22 | 339 | 340 | 338 | 340 | 96,000 | 340 |
| 1985-08-21 | 340 | 344 | 339 | 344 | 23,000 | 344 |
| 1985-08-20 | 338 | 340 | 337 | 339 | 75,000 | 339 |
| 1985-08-19 | 343 | 343 | 338 | 338 | 23,000 | 338 |
| 1985-08-17 | 338 | 343 | 337 | 337 | 58,000 | 337 |
| 1985-08-16 | 337 | 339 | 337 | 337 | 82,000 | 337 |
| 1985-08-15 | 334 | 345 | 334 | 345 | 203,000 | 345 |
| 1985-08-14 | 335 | 338 | 335 | 337 | 73,000 | 337 |
| 1985-08-13 | 340 | 344 | 338 | 338 | 79,000 | 338 |
| 1985-08-12 | 344 | 345 | 343 | 345 | 36,000 | 345 |
| 1985-08-09 | 343 | 347 | 343 | 344 | 24,000 | 344 |
| 1985-08-08 | 349 | 349 | 343 | 343 | 26,000 | 343 |
| 1985-08-07 | 349 | 350 | 349 | 350 | 52,000 | 350 |
| 1985-08-06 | 350 | 350 | 348 | 350 | 84,000 | 350 |
| 1985-08-05 | 344 | 350 | 343 | 350 | 29,000 | 350 |
| 1985-08-03 | 341 | 343 | 341 | 343 | 17,000 | 343 |
| 1985-08-02 | 340 | 343 | 339 | 340 | 63,000 | 340 |
| 1985-08-01 | 337 | 340 | 335 | 338 | 81,000 | 338 |
| 1985-07-31 | 338 | 338 | 335 | 335 | 54,000 | 335 |
| 1985-07-30 | 335 | 335 | 335 | 335 | 47,000 | 335 |
| 1985-07-29 | 344 | 344 | 338 | 338 | 104,000 | 338 |
| 1985-07-27 | 341 | 344 | 340 | 342 | 66,000 | 342 |
| 1985-07-26 | 348 | 348 | 340 | 341 | 212,000 | 341 |
| 1985-07-25 | 365 | 365 | 352 | 353 | 339,000 | 353 |
| 1985-07-24 | 365 | 365 | 360 | 360 | 125,000 | 360 |
| 1985-07-23 | 368 | 370 | 360 | 365 | 1,472,000 | 365 |
| 1985-07-22 | 370 | 370 | 368 | 369 | 172,000 | 369 |
| 1985-07-20 | 368 | 375 | 367 | 374 | 53,000 | 374 |
| 1985-07-19 | 366 | 370 | 366 | 368 | 161,000 | 368 |
| 1985-07-18 | 361 | 367 | 360 | 366 | 43,000 | 366 |
| 1985-07-17 | 361 | 364 | 360 | 362 | 49,000 | 362 |
| 1985-07-16 | 361 | 364 | 360 | 360 | 49,000 | 360 |
| 1985-07-15 | 364 | 365 | 360 | 364 | 146,000 | 364 |
| 1985-07-12 | 370 | 370 | 366 | 367 | 66,000 | 367 |
| 1985-07-11 | 361 | 364 | 361 | 364 | 133,000 | 364 |
| 1985-07-10 | 375 | 376 | 372 | 375 | 165,000 | 375 |
| 1985-07-09 | 376 | 379 | 375 | 379 | 147,000 | 379 |
| 1985-07-08 | 380 | 384 | 377 | 377 | 211,000 | 377 |
| 1985-07-06 | 378 | 380 | 378 | 378 | 129,000 | 378 |
| 1985-07-05 | 377 | 382 | 375 | 377 | 332,000 | 377 |
| 1985-07-04 | 368 | 377 | 368 | 375 | 414,000 | 375 |
| 1985-07-03 | 367 | 370 | 363 | 366 | 199,000 | 366 |
| 1985-07-02 | 369 | 369 | 362 | 362 | 242,000 | 362 |
| 1985-07-01 | 365 | 370 | 365 | 370 | 73,000 | 370 |
| 1985-06-29 | 365 | 365 | 360 | 362 | 147,000 | 362 |
| 1985-06-28 | 360 | 361 | 360 | 361 | 133,000 | 361 |
| 1985-06-27 | 362 | 362 | 358 | 360 | 293,000 | 360 |
| 1985-06-26 | 361 | 363 | 361 | 361 | 187,000 | 361 |
| 1985-06-25 | 362 | 362 | 360 | 362 | 188,000 | 362 |
| 1985-06-24 | 369 | 370 | 361 | 364 | 102,000 | 364 |
| 1985-06-22 | 360 | 363 | 360 | 360 | 100,000 | 360 |
| 1985-06-21 | 363 | 363 | 360 | 360 | 88,000 | 360 |
| 1985-06-20 | 370 | 370 | 363 | 363 | 173,000 | 363 |
| 1985-06-19 | 373 | 375 | 371 | 371 | 75,000 | 371 |
| 1985-06-18 | 374 | 375 | 370 | 372 | 84,000 | 372 |
| 1985-06-17 | 370 | 378 | 370 | 370 | 67,000 | 370 |
| 1985-06-15 | 366 | 370 | 365 | 365 | 35,000 | 365 |
| 1985-06-14 | 363 | 366 | 363 | 366 | 96,000 | 366 |
| 1985-06-13 | 362 | 363 | 362 | 362 | 53,000 | 362 |
| 1985-06-12 | 362 | 365 | 361 | 363 | 52,000 | 363 |
| 1985-06-11 | 365 | 367 | 365 | 365 | 71,000 | 365 |
| 1985-06-10 | 361 | 367 | 361 | 367 | 97,000 | 367 |
| 1985-06-07 | 361 | 362 | 360 | 360 | 100,000 | 360 |
| 1985-06-06 | 362 | 363 | 360 | 360 | 142,000 | 360 |
| 1985-06-05 | 365 | 365 | 362 | 362 | 65,000 | 362 |
| 1985-06-04 | 366 | 366 | 361 | 361 | 70,000 | 361 |
| 1985-06-03 | 366 | 370 | 365 | 367 | 131,000 | 367 |
| 1985-06-01 | 370 | 374 | 365 | 365 | 165,000 | 365 |
| 1985-05-31 | 370 | 374 | 365 | 366 | 191,000 | 366 |
| 1985-05-30 | 369 | 371 | 366 | 369 | 248,000 | 369 |
| 1985-05-29 | 372 | 374 | 365 | 366 | 182,000 | 366 |
| 1985-05-28 | 375 | 375 | 370 | 374 | 115,000 | 374 |
| 1985-05-27 | 375 | 377 | 372 | 375 | 121,000 | 375 |
| 1985-05-25 | 372 | 379 | 370 | 379 | 85,000 | 379 |
| 1985-05-24 | 371 | 372 | 370 | 372 | 146,000 | 372 |
| 1985-05-23 | 367 | 375 | 367 | 372 | 222,000 | 372 |
| 1985-05-22 | 362 | 368 | 362 | 365 | 204,000 | 365 |
| 1985-05-21 | 362 | 365 | 362 | 362 | 127,000 | 362 |
| 1985-05-20 | 364 | 364 | 361 | 363 | 81,000 | 363 |
| 1985-05-18 | 360 | 364 | 360 | 364 | 153,000 | 364 |
| 1985-05-17 | 363 | 363 | 360 | 361 | 239,000 | 361 |
| 1985-05-16 | 361 | 364 | 360 | 363 | 58,000 | 363 |
| 1985-05-15 | 365 | 365 | 361 | 361 | 170,000 | 361 |
| 1985-05-14 | 365 | 369 | 360 | 360 | 502,000 | 360 |
| 1985-05-13 | 370 | 374 | 360 | 360 | 231,000 | 360 |
| 1985-05-10 | 371 | 374 | 369 | 369 | 233,000 | 369 |
| 1985-05-09 | 369 | 375 | 369 | 374 | 142,000 | 374 |
| 1985-05-08 | 367 | 374 | 366 | 369 | 283,000 | 369 |
| 1985-05-07 | 364 | 372 | 362 | 362 | 491,000 | 362 |
| 1985-05-04 | 367 | 369 | 355 | 360 | 355,000 | 360 |
| 1985-05-02 | 385 | 385 | 378 | 382 | 392,000 | 382 |
| 1985-05-01 | 389 | 390 | 387 | 390 | 106,000 | 390 |
| 1985-04-30 | 387 | 396 | 386 | 387 | 38,000 | 387 |
| 1985-04-27 | 388 | 390 | 385 | 385 | 47,000 | 385 |
| 1985-04-26 | 382 | 387 | 382 | 387 | 60,000 | 387 |
| 1985-04-25 | 383 | 385 | 380 | 381 | 166,000 | 381 |
| 1985-04-24 | 383 | 389 | 383 | 388 | 156,000 | 388 |
| 1985-04-23 | 386 | 388 | 383 | 383 | 125,000 | 383 |
| 1985-04-22 | 390 | 395 | 386 | 390 | 36,000 | 390 |
| 1985-04-20 | 382 | 390 | 382 | 385 | 59,000 | 385 |
| 1985-04-19 | 383 | 386 | 381 | 381 | 156,000 | 381 |
| 1985-04-18 | 397 | 399 | 386 | 387 | 364,000 | 387 |
| 1985-04-17 | 395 | 395 | 388 | 395 | 135,000 | 395 |
| 1985-04-16 | 408 | 409 | 396 | 396 | 105,000 | 396 |
| 1985-04-15 | 406 | 410 | 405 | 405 | 166,000 | 405 |
| 1985-04-12 | 413 | 416 | 405 | 405 | 374,000 | 405 |
| 1985-04-11 | 412 | 419 | 411 | 418 | 280,000 | 418 |
| 1985-04-10 | 410 | 412 | 410 | 412 | 93,000 | 412 |
| 1985-04-09 | 410 | 413 | 410 | 411 | 54,000 | 411 |
| 1985-04-08 | 415 | 418 | 409 | 412 | 139,000 | 412 |
| 1985-04-06 | 409 | 420 | 408 | 420 | 170,000 | 420 |
| 1985-04-05 | 404 | 410 | 401 | 405 | 463,000 | 405 |
| 1985-04-04 | 405 | 405 | 400 | 403 | 447,000 | 403 |
| 1985-04-03 | 399 | 402 | 396 | 400 | 532,000 | 400 |
| 1985-04-02 | 400 | 400 | 393 | 393 | 187,000 | 393 |
| 1985-04-01 | 400 | 400 | 398 | 400 | 208,000 | 400 |
| 1985-03-30 | 400 | 401 | 400 | 401 | 52,000 | 401 |
| 1985-03-29 | 410 | 410 | 400 | 408 | 207,000 | 408 |
| 1985-03-28 | 408 | 410 | 403 | 410 | 171,000 | 410 |
| 1985-03-27 | 398 | 405 | 398 | 398 | 605,000 | 398 |
| 1985-03-26 | 393 | 395 | 389 | 395 | 1,030,000 | 395 |
| 1985-03-25 | 395 | 395 | 390 | 390 | 131,000 | 390 |
| 1985-03-23 | 395 | 396 | 395 | 395 | 35,000 | 395 |
| 1985-03-22 | 393 | 397 | 393 | 395 | 106,000 | 395 |
| 1985-03-20 | 390 | 392 | 388 | 389 | 154,000 | 389 |
| 1985-03-19 | 393 | 393 | 388 | 390 | 228,000 | 390 |
| 1985-03-18 | 394 | 397 | 393 | 395 | 111,000 | 395 |
| 1985-03-16 | 395 | 395 | 393 | 393 | 63,000 | 393 |
| 1985-03-15 | 393 | 395 | 392 | 393 | 159,000 | 393 |
| 1985-03-14 | 397 | 397 | 392 | 392 | 126,000 | 392 |
| 1985-03-13 | 391 | 396 | 391 | 396 | 79,000 | 396 |
| 1985-03-12 | 390 | 397 | 390 | 391 | 86,000 | 391 |
| 1985-03-11 | 390 | 392 | 390 | 390 | 65,000 | 390 |
| 1985-03-08 | 393 | 397 | 392 | 397 | 81,000 | 397 |
| 1985-03-07 | 401 | 404 | 396 | 399 | 114,000 | 399 |
| 1985-03-06 | 402 | 403 | 400 | 401 | 216,000 | 401 |
| 1985-03-05 | 405 | 405 | 403 | 403 | 114,000 | 403 |
| 1985-03-04 | 400 | 405 | 400 | 401 | 42,000 | 401 |
| 1985-03-02 | 405 | 405 | 400 | 403 | 66,000 | 403 |
| 1985-03-01 | 407 | 407 | 400 | 405 | 231,000 | 405 |
| 1985-02-28 | 399 | 410 | 396 | 397 | 360,000 | 397 |
| 1985-02-27 | 395 | 400 | 395 | 400 | 171,000 | 400 |
| 1985-02-26 | 395 | 402 | 390 | 392 | 160,000 | 392 |
| 1985-02-25 | 402 | 407 | 395 | 395 | 214,000 | 395 |
| 1985-02-23 | 404 | 409 | 401 | 405 | 245,000 | 405 |
| 1985-02-22 | 383 | 429 | 383 | 419 | 793,000 | 419 |
| 1985-02-21 | 382 | 386 | 381 | 383 | 146,000 | 383 |
| 1985-02-20 | 385 | 385 | 382 | 382 | 105,000 | 382 |
| 1985-02-19 | 383 | 387 | 383 | 386 | 108,000 | 386 |
| 1985-02-18 | 385 | 394 | 385 | 386 | 105,000 | 386 |
| 1985-02-16 | 386 | 389 | 386 | 387 | 52,000 | 387 |
| 1985-02-15 | 394 | 395 | 388 | 390 | 120,000 | 390 |
| 1985-02-14 | 396 | 396 | 388 | 389 | 399,000 | 389 |
| 1985-02-13 | 398 | 400 | 395 | 396 | 56,000 | 396 |
| 1985-02-12 | 397 | 397 | 394 | 394 | 48,000 | 394 |
| 1985-02-08 | 399 | 399 | 392 | 396 | 79,000 | 396 |
| 1985-02-07 | 395 | 399 | 395 | 395 | 43,000 | 395 |
| 1985-02-06 | 390 | 392 | 390 | 392 | 138,000 | 392 |
| 1985-02-05 | 389 | 400 | 389 | 400 | 192,000 | 400 |
| 1985-02-04 | 419 | 420 | 409 | 414 | 144,000 | 414 |
| 1985-02-02 | 420 | 420 | 419 | 420 | 158,000 | 420 |
| 1985-02-01 | 396 | 410 | 396 | 400 | 87,000 | 400 |
| 1985-01-31 | 395 | 400 | 395 | 397 | 68,000 | 397 |
| 1985-01-30 | 398 | 399 | 396 | 396 | 74,000 | 396 |
| 1985-01-29 | 395 | 400 | 395 | 399 | 82,000 | 399 |
| 1985-01-28 | 396 | 399 | 395 | 399 | 20,000 | 399 |
| 1985-01-26 | 400 | 400 | 397 | 398 | 29,000 | 398 |
| 1985-01-25 | 400 | 400 | 398 | 399 | 200,000 | 399 |
| 1985-01-24 | 405 | 405 | 404 | 405 | 214,000 | 405 |
| 1985-01-23 | 410 | 410 | 406 | 406 | 106,000 | 406 |
| 1985-01-22 | 405 | 410 | 405 | 410 | 104,000 | 410 |
| 1985-01-21 | 419 | 419 | 414 | 415 | 152,000 | 415 |
| 1985-01-19 | 417 | 425 | 414 | 425 | 168,000 | 425 |
| 1985-01-18 | 405 | 415 | 405 | 414 | 107,000 | 414 |
| 1985-01-17 | 410 | 410 | 408 | 410 | 37,000 | 410 |
| 1985-01-16 | 415 | 419 | 410 | 410 | 185,000 | 410 |
| 1985-01-14 | 401 | 410 | 400 | 410 | 153,000 | 410 |
| 1985-01-11 | 400 | 400 | 398 | 400 | 104,000 | 400 |
| 1985-01-10 | 400 | 401 | 396 | 400 | 116,000 | 400 |
| 1985-01-09 | 398 | 403 | 396 | 396 | 119,000 | 396 |
| 1985-01-08 | 401 | 403 | 398 | 399 | 153,000 | 399 |
| 1985-01-07 | 397 | 403 | 397 | 400 | 80,000 | 400 |
| 1985-01-04 | 393 | 400 | 393 | 400 | 20,000 | 400 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
