4216 旭有機材(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 | 968 | 970 | 964 | 965 | 127,000 | 4,825 |
| 1985-12-27 | 970 | 975 | 963 | 965 | 347,000 | 4,825 |
| 1985-12-26 | 965 | 985 | 960 | 970 | 1,127,000 | 4,850 |
| 1985-12-25 | 960 | 960 | 955 | 958 | 197,000 | 4,790 |
| 1985-12-24 | 961 | 961 | 950 | 953 | 325,000 | 4,765 |
| 1985-12-23 | 963 | 963 | 950 | 958 | 479,000 | 4,790 |
| 1985-12-21 | 970 | 970 | 960 | 960 | 451,000 | 4,800 |
| 1985-12-20 | 985 | 995 | 966 | 975 | 4,260,000 | 4,875 |
| 1985-12-19 | 964 | 980 | 958 | 980 | 2,105,000 | 4,900 |
| 1985-12-18 | 930 | 968 | 930 | 958 | 3,600,000 | 4,790 |
| 1985-12-17 | 915 | 930 | 915 | 930 | 219,000 | 4,650 |
| 1985-12-16 | 920 | 935 | 891 | 919 | 275,000 | 4,595 |
| 1985-12-13 | 923 | 933 | 920 | 920 | 559,000 | 4,600 |
| 1985-12-12 | 935 | 940 | 919 | 933 | 1,275,000 | 4,665 |
| 1985-12-11 | 921 | 936 | 921 | 932 | 906,000 | 4,660 |
| 1985-12-10 | 901 | 920 | 900 | 915 | 247,000 | 4,575 |
| 1985-12-09 | 904 | 905 | 896 | 900 | 68,000 | 4,500 |
| 1985-12-07 | 895 | 905 | 891 | 905 | 115,000 | 4,525 |
| 1985-12-06 | 895 | 904 | 890 | 895 | 240,000 | 4,475 |
| 1985-12-05 | 920 | 920 | 905 | 905 | 213,000 | 4,525 |
| 1985-12-04 | 914 | 915 | 906 | 915 | 271,000 | 4,575 |
| 1985-12-03 | 930 | 935 | 918 | 920 | 312,000 | 4,600 |
| 1985-12-02 | 930 | 945 | 923 | 925 | 735,000 | 4,625 |
| 1985-11-30 | 929 | 935 | 915 | 927 | 136,000 | 4,635 |
| 1985-11-29 | 959 | 959 | 933 | 939 | 1,713,000 | 4,695 |
| 1985-11-28 | 933 | 950 | 927 | 950 | 3,732,000 | 4,750 |
| 1985-11-27 | 928 | 943 | 919 | 930 | 3,714,000 | 4,650 |
| 1985-11-26 | 910 | 930 | 902 | 918 | 1,426,000 | 4,590 |
| 1985-11-25 | 890 | 898 | 887 | 898 | 672,000 | 4,490 |
| 1985-11-22 | 885 | 885 | 873 | 880 | 292,000 | 4,400 |
| 1985-11-21 | 866 | 870 | 859 | 865 | 84,000 | 4,325 |
| 1985-11-20 | 860 | 870 | 855 | 860 | 132,000 | 4,300 |
| 1985-11-19 | 865 | 865 | 852 | 853 | 35,000 | 4,265 |
| 1985-11-18 | 870 | 870 | 855 | 856 | 31,000 | 4,280 |
| 1985-11-16 | 860 | 879 | 851 | 870 | 122,000 | 4,350 |
| 1985-11-15 | 848 | 851 | 840 | 850 | 161,000 | 4,250 |
| 1985-11-14 | 856 | 856 | 850 | 850 | 143,000 | 4,250 |
| 1985-11-13 | 867 | 867 | 856 | 856 | 171,000 | 4,280 |
| 1985-11-12 | 860 | 865 | 856 | 865 | 98,000 | 4,325 |
| 1985-11-11 | 877 | 877 | 867 | 870 | 63,000 | 4,350 |
| 1985-11-08 | 869 | 875 | 865 | 867 | 139,000 | 4,335 |
| 1985-11-07 | 865 | 865 | 856 | 860 | 29,000 | 4,300 |
| 1985-11-06 | 860 | 865 | 855 | 865 | 14,000 | 4,325 |
| 1985-11-05 | 857 | 860 | 850 | 850 | 109,000 | 4,250 |
| 1985-11-02 | 870 | 870 | 860 | 860 | 78,000 | 4,300 |
| 1985-11-01 | 870 | 870 | 865 | 870 | 137,000 | 4,350 |
| 1985-10-31 | 862 | 865 | 860 | 860 | 67,000 | 4,300 |
| 1985-10-30 | 875 | 875 | 860 | 860 | 19,000 | 4,300 |
| 1985-10-29 | 875 | 883 | 870 | 875 | 119,000 | 4,375 |
| 1985-10-28 | 875 | 885 | 870 | 870 | 51,000 | 4,350 |
| 1985-10-26 | 857 | 857 | 846 | 855 | 216,000 | 4,275 |
| 1985-10-25 | 863 | 864 | 855 | 856 | 86,000 | 4,280 |
| 1985-10-24 | 880 | 880 | 862 | 862 | 47,000 | 4,310 |
| 1985-10-23 | 861 | 871 | 861 | 871 | 80,000 | 4,355 |
| 1985-10-22 | 860 | 870 | 855 | 864 | 139,000 | 4,320 |
| 1985-10-21 | 870 | 872 | 868 | 870 | 123,000 | 4,350 |
| 1985-10-19 | 875 | 875 | 866 | 870 | 163,000 | 4,350 |
| 1985-10-18 | 884 | 888 | 873 | 875 | 182,000 | 4,375 |
| 1985-10-17 | 900 | 910 | 890 | 894 | 105,000 | 4,470 |
| 1985-10-16 | 910 | 910 | 895 | 900 | 302,000 | 4,500 |
| 1985-10-15 | 922 | 930 | 914 | 915 | 470,000 | 4,575 |
| 1985-10-14 | 910 | 925 | 905 | 919 | 271,000 | 4,595 |
| 1985-10-11 | 902 | 912 | 890 | 900 | 283,000 | 4,500 |
| 1985-10-09 | 905 | 915 | 901 | 911 | 135,000 | 4,555 |
| 1985-10-08 | 915 | 924 | 900 | 914 | 467,000 | 4,570 |
| 1985-10-07 | 900 | 924 | 900 | 910 | 212,000 | 4,550 |
| 1985-10-05 | 915 | 918 | 890 | 900 | 210,000 | 4,500 |
| 1985-10-04 | 923 | 925 | 913 | 918 | 361,000 | 4,590 |
| 1985-10-03 | 934 | 934 | 910 | 913 | 585,000 | 4,565 |
| 1985-10-02 | 919 | 944 | 913 | 935 | 1,707,000 | 4,675 |
| 1985-10-01 | 888 | 905 | 886 | 899 | 494,000 | 4,495 |
| 1985-09-30 | 875 | 885 | 861 | 880 | 197,000 | 4,400 |
| 1985-09-28 | 876 | 882 | 872 | 880 | 95,000 | 4,400 |
| 1985-09-27 | 885 | 888 | 878 | 885 | 285,000 | 4,425 |
| 1985-09-26 | 875 | 890 | 875 | 881 | 388,000 | 4,405 |
| 1985-09-25 | 872 | 879 | 870 | 871 | 265,000 | 4,355 |
| 1985-09-24 | 870 | 870 | 866 | 870 | 158,000 | 4,350 |
| 1985-09-21 | 864 | 869 | 854 | 869 | 345,000 | 4,345 |
| 1985-09-20 | 870 | 875 | 863 | 865 | 662,000 | 4,325 |
| 1985-09-19 | 850 | 860 | 848 | 855 | 384,000 | 4,275 |
| 1985-09-18 | 824 | 836 | 824 | 836 | 383,000 | 4,180 |
| 1985-09-17 | 832 | 833 | 810 | 810 | 259,000 | 4,050 |
| 1985-09-13 | 845 | 845 | 836 | 842 | 291,000 | 4,210 |
| 1985-09-12 | 846 | 846 | 842 | 842 | 119,000 | 4,210 |
| 1985-09-11 | 843 | 849 | 843 | 849 | 245,000 | 4,245 |
| 1985-09-10 | 845 | 850 | 841 | 845 | 998,000 | 4,225 |
| 1985-09-09 | 845 | 848 | 845 | 845 | 286,000 | 4,225 |
| 1985-09-07 | 845 | 850 | 845 | 845 | 67,000 | 4,225 |
| 1985-09-06 | 850 | 850 | 845 | 845 | 138,000 | 4,225 |
| 1985-09-05 | 845 | 854 | 845 | 850 | 279,000 | 4,250 |
| 1985-09-04 | 845 | 850 | 845 | 846 | 342,000 | 4,230 |
| 1985-09-03 | 845 | 852 | 840 | 845 | 290,000 | 4,225 |
| 1985-09-02 | 850 | 855 | 846 | 847 | 255,000 | 4,235 |
| 1985-08-31 | 845 | 860 | 845 | 855 | 51,000 | 4,275 |
| 1985-08-30 | 862 | 862 | 841 | 849 | 432,000 | 4,245 |
| 1985-08-29 | 870 | 873 | 865 | 865 | 121,000 | 4,325 |
| 1985-08-28 | 878 | 880 | 870 | 871 | 532,000 | 4,355 |
| 1985-08-27 | 893 | 893 | 878 | 888 | 168,000 | 4,440 |
| 1985-08-26 | 890 | 900 | 876 | 883 | 92,000 | 4,415 |
| 1985-08-24 | 890 | 895 | 881 | 892 | 328,000 | 4,460 |
| 1985-08-23 | 899 | 900 | 895 | 896 | 143,000 | 4,480 |
| 1985-08-22 | 903 | 903 | 896 | 900 | 180,000 | 4,500 |
| 1985-08-21 | 895 | 905 | 895 | 896 | 308,000 | 4,480 |
| 1985-08-20 | 901 | 901 | 883 | 885 | 267,000 | 4,425 |
| 1985-08-19 | 901 | 905 | 900 | 901 | 131,000 | 4,505 |
| 1985-08-17 | 908 | 919 | 905 | 910 | 172,000 | 4,550 |
| 1985-08-16 | 929 | 930 | 907 | 910 | 1,457,000 | 4,550 |
| 1985-08-15 | 900 | 926 | 900 | 920 | 1,869,000 | 4,600 |
| 1985-08-14 | 881 | 881 | 872 | 880 | 357,000 | 4,400 |
| 1985-08-13 | 856 | 861 | 846 | 861 | 285,000 | 4,305 |
| 1985-08-12 | 845 | 851 | 845 | 850 | 362,000 | 4,250 |
| 1985-08-09 | 842 | 852 | 821 | 850 | 195,000 | 4,250 |
| 1985-08-08 | 852 | 858 | 848 | 852 | 271,000 | 4,260 |
| 1985-08-07 | 849 | 849 | 841 | 848 | 177,000 | 4,240 |
| 1985-08-06 | 829 | 855 | 824 | 840 | 174,000 | 4,200 |
| 1985-08-05 | 828 | 828 | 815 | 825 | 75,000 | 4,125 |
| 1985-08-03 | 805 | 830 | 805 | 830 | 49,000 | 4,150 |
| 1985-08-02 | 805 | 815 | 801 | 801 | 182,000 | 4,005 |
| 1985-08-01 | 820 | 826 | 820 | 825 | 57,000 | 4,125 |
| 1985-07-31 | 800 | 825 | 800 | 816 | 45,000 | 4,080 |
| 1985-07-30 | 828 | 828 | 790 | 800 | 143,000 | 4,000 |
| 1985-07-29 | 831 | 831 | 821 | 822 | 67,000 | 4,110 |
| 1985-07-27 | 825 | 833 | 821 | 828 | 68,000 | 4,140 |
| 1985-07-26 | 835 | 835 | 820 | 821 | 204,000 | 4,105 |
| 1985-07-25 | 836 | 837 | 824 | 830 | 329,000 | 4,150 |
| 1985-07-24 | 840 | 842 | 835 | 839 | 175,000 | 4,195 |
| 1985-07-23 | 830 | 831 | 825 | 830 | 312,000 | 4,150 |
| 1985-07-22 | 835 | 842 | 835 | 837 | 53,000 | 4,185 |
| 1985-07-20 | 830 | 835 | 830 | 835 | 79,000 | 4,175 |
| 1985-07-19 | 826 | 840 | 826 | 828 | 124,000 | 4,140 |
| 1985-07-18 | 810 | 825 | 810 | 820 | 146,000 | 4,100 |
| 1985-07-17 | 806 | 820 | 806 | 820 | 99,000 | 4,100 |
| 1985-07-16 | 801 | 810 | 800 | 805 | 158,000 | 4,025 |
| 1985-07-15 | 810 | 810 | 793 | 805 | 129,000 | 4,025 |
| 1985-07-12 | 825 | 835 | 810 | 815 | 214,000 | 4,075 |
| 1985-07-11 | 845 | 849 | 835 | 835 | 134,000 | 4,175 |
| 1985-07-10 | 846 | 855 | 845 | 850 | 169,000 | 4,250 |
| 1985-07-09 | 850 | 850 | 846 | 846 | 85,000 | 4,230 |
| 1985-07-08 | 862 | 870 | 841 | 845 | 374,000 | 4,225 |
| 1985-07-06 | 852 | 860 | 852 | 852 | 75,000 | 4,260 |
| 1985-07-05 | 869 | 870 | 854 | 857 | 246,000 | 4,285 |
| 1985-07-04 | 852 | 865 | 852 | 863 | 287,000 | 4,315 |
| 1985-07-03 | 850 | 858 | 849 | 850 | 159,000 | 4,250 |
| 1985-07-02 | 854 | 865 | 845 | 845 | 209,000 | 4,225 |
| 1985-07-01 | 861 | 870 | 853 | 853 | 339,000 | 4,265 |
| 1985-06-29 | 859 | 875 | 859 | 861 | 122,000 | 4,305 |
| 1985-06-28 | 860 | 875 | 855 | 857 | 178,000 | 4,285 |
| 1985-06-27 | 862 | 864 | 852 | 857 | 178,000 | 4,285 |
| 1985-06-26 | 870 | 870 | 856 | 866 | 644,000 | 4,330 |
| 1985-06-25 | 865 | 869 | 861 | 865 | 258,000 | 4,325 |
| 1985-06-24 | 869 | 870 | 855 | 870 | 270,000 | 4,350 |
| 1985-06-22 | 860 | 870 | 859 | 870 | 133,000 | 4,350 |
| 1985-06-21 | 860 | 867 | 856 | 860 | 183,000 | 4,300 |
| 1985-06-20 | 869 | 875 | 856 | 869 | 424,000 | 4,345 |
| 1985-06-19 | 872 | 879 | 865 | 870 | 409,000 | 4,350 |
| 1985-06-18 | 874 | 885 | 865 | 880 | 397,000 | 4,400 |
| 1985-06-17 | 870 | 875 | 860 | 870 | 183,000 | 4,350 |
| 1985-06-15 | 865 | 880 | 856 | 860 | 347,000 | 4,300 |
| 1985-06-14 | 875 | 885 | 865 | 868 | 549,000 | 4,340 |
| 1985-06-13 | 896 | 900 | 876 | 885 | 566,000 | 4,425 |
| 1985-06-12 | 902 | 921 | 900 | 905 | 1,639,000 | 4,525 |
| 1985-06-11 | 879 | 900 | 879 | 900 | 720,000 | 4,500 |
| 1985-06-10 | 900 | 900 | 865 | 875 | 354,000 | 4,375 |
| 1985-06-07 | 893 | 910 | 881 | 902 | 2,005,000 | 4,510 |
| 1985-06-06 | 880 | 906 | 877 | 888 | 3,592,000 | 4,440 |
| 1985-06-05 | 868 | 887 | 862 | 870 | 1,603,000 | 4,350 |
| 1985-06-04 | 822 | 860 | 820 | 858 | 925,000 | 4,290 |
| 1985-06-03 | 855 | 857 | 827 | 830 | 442,000 | 4,150 |
| 1985-06-01 | 840 | 850 | 839 | 850 | 554,000 | 4,250 |
| 1985-05-31 | 858 | 864 | 845 | 845 | 1,266,000 | 4,225 |
| 1985-05-30 | 830 | 840 | 825 | 839 | 988,000 | 4,195 |
| 1985-05-29 | 841 | 841 | 823 | 827 | 1,063,000 | 4,135 |
| 1985-05-28 | 850 | 854 | 842 | 842 | 725,000 | 4,210 |
| 1985-05-27 | 859 | 862 | 842 | 848 | 722,000 | 4,240 |
| 1985-05-25 | 848 | 873 | 841 | 855 | 3,450,000 | 4,275 |
| 1985-05-24 | 831 | 860 | 823 | 849 | 3,030,000 | 4,245 |
| 1985-05-23 | 815 | 832 | 808 | 830 | 2,475,000 | 4,150 |
| 1985-05-22 | 802 | 828 | 800 | 813 | 3,148,000 | 4,065 |
| 1985-05-21 | 804 | 808 | 792 | 792 | 1,697,000 | 3,960 |
| 1985-05-20 | 786 | 800 | 785 | 796 | 1,181,000 | 3,980 |
| 1985-05-18 | 786 | 786 | 780 | 783 | 231,000 | 3,915 |
| 1985-05-17 | 785 | 790 | 776 | 780 | 1,729,000 | 3,900 |
| 1985-05-16 | 759 | 775 | 755 | 775 | 208,000 | 3,875 |
| 1985-05-15 | 753 | 755 | 748 | 755 | 142,000 | 3,775 |
| 1985-05-14 | 764 | 765 | 740 | 752 | 193,000 | 3,760 |
| 1985-05-13 | 763 | 765 | 750 | 757 | 113,000 | 3,785 |
| 1985-05-10 | 755 | 770 | 755 | 765 | 360,000 | 3,825 |
| 1985-05-09 | 755 | 775 | 755 | 770 | 651,000 | 3,850 |
| 1985-05-08 | 745 | 755 | 743 | 755 | 334,000 | 3,775 |
| 1985-05-07 | 745 | 745 | 738 | 743 | 271,000 | 3,715 |
| 1985-05-04 | 740 | 745 | 740 | 745 | 66,000 | 3,725 |
| 1985-05-02 | 749 | 750 | 741 | 750 | 101,000 | 3,750 |
| 1985-05-01 | 740 | 753 | 730 | 753 | 243,000 | 3,765 |
| 1985-04-30 | 739 | 745 | 739 | 740 | 27,000 | 3,700 |
| 1985-04-27 | 727 | 734 | 727 | 729 | 86,000 | 3,645 |
| 1985-04-26 | 745 | 745 | 725 | 726 | 266,000 | 3,630 |
| 1985-04-25 | 736 | 745 | 736 | 736 | 130,000 | 3,680 |
| 1985-04-24 | 740 | 745 | 740 | 740 | 34,000 | 3,700 |
| 1985-04-23 | 750 | 750 | 740 | 740 | 87,000 | 3,700 |
| 1985-04-22 | 755 | 765 | 740 | 751 | 383,000 | 3,755 |
| 1985-04-20 | 731 | 755 | 731 | 755 | 185,000 | 3,775 |
| 1985-04-19 | 726 | 740 | 726 | 734 | 165,000 | 3,670 |
| 1985-04-18 | 750 | 753 | 725 | 734 | 313,000 | 3,670 |
| 1985-04-17 | 735 | 740 | 730 | 740 | 173,000 | 3,700 |
| 1985-04-16 | 766 | 766 | 710 | 715 | 245,000 | 3,575 |
| 1985-04-15 | 780 | 783 | 766 | 766 | 367,000 | 3,830 |
| 1985-04-12 | 789 | 789 | 770 | 779 | 640,000 | 3,895 |
| 1985-04-11 | 799 | 804 | 778 | 785 | 1,497,000 | 3,925 |
| 1985-04-10 | 770 | 809 | 770 | 805 | 4,572,000 | 4,025 |
| 1985-04-09 | 770 | 770 | 750 | 750 | 935,000 | 3,750 |
| 1985-04-08 | 746 | 746 | 730 | 730 | 127,000 | 3,650 |
| 1985-04-06 | 742 | 749 | 740 | 745 | 140,000 | 3,725 |
| 1985-04-05 | 745 | 755 | 740 | 750 | 317,000 | 3,750 |
| 1985-04-04 | 734 | 745 | 731 | 735 | 147,000 | 3,675 |
| 1985-04-03 | 735 | 749 | 731 | 736 | 244,000 | 3,680 |
| 1985-04-02 | 725 | 726 | 724 | 725 | 50,000 | 3,625 |
| 1985-04-01 | 730 | 730 | 722 | 723 | 50,000 | 3,615 |
| 1985-03-30 | 739 | 739 | 720 | 720 | 23,000 | 3,600 |
| 1985-03-29 | 735 | 740 | 730 | 730 | 75,000 | 3,650 |
| 1985-03-27 | 701 | 706 | 701 | 706 | 74,000 | 3,530 |
| 1985-03-26 | 723 | 723 | 701 | 701 | 55,000 | 3,505 |
| 1985-03-25 | 730 | 730 | 722 | 722 | 42,000 | 3,610 |
| 1985-03-23 | 730 | 732 | 730 | 730 | 24,000 | 3,650 |
| 1985-03-22 | 733 | 734 | 730 | 730 | 77,000 | 3,650 |
| 1985-03-20 | 735 | 735 | 720 | 730 | 81,000 | 3,650 |
| 1985-03-19 | 735 | 739 | 732 | 735 | 74,000 | 3,675 |
| 1985-03-18 | 739 | 739 | 735 | 739 | 31,000 | 3,695 |
| 1985-03-16 | 740 | 740 | 733 | 739 | 54,000 | 3,695 |
| 1985-03-15 | 730 | 735 | 726 | 731 | 104,000 | 3,655 |
| 1985-03-14 | 722 | 726 | 722 | 726 | 101,000 | 3,630 |
| 1985-03-13 | 720 | 730 | 720 | 722 | 316,000 | 3,610 |
| 1985-03-12 | 722 | 730 | 722 | 727 | 83,000 | 3,635 |
| 1985-03-11 | 730 | 730 | 721 | 722 | 99,000 | 3,610 |
| 1985-03-08 | 720 | 730 | 720 | 730 | 128,000 | 3,650 |
| 1985-03-07 | 720 | 728 | 712 | 724 | 84,000 | 3,620 |
| 1985-03-06 | 711 | 720 | 711 | 715 | 139,000 | 3,575 |
| 1985-03-05 | 720 | 720 | 711 | 711 | 118,000 | 3,555 |
| 1985-03-04 | 715 | 730 | 712 | 713 | 94,000 | 3,565 |
| 1985-03-02 | 712 | 715 | 710 | 715 | 76,000 | 3,575 |
| 1985-03-01 | 706 | 715 | 706 | 712 | 105,000 | 3,560 |
| 1985-02-28 | 708 | 710 | 705 | 708 | 60,000 | 3,540 |
| 1985-02-27 | 710 | 710 | 705 | 708 | 39,000 | 3,540 |
| 1985-02-26 | 715 | 715 | 703 | 710 | 119,000 | 3,550 |
| 1985-02-25 | 720 | 720 | 718 | 718 | 40,000 | 3,590 |
| 1985-02-23 | 716 | 720 | 716 | 716 | 36,000 | 3,580 |
| 1985-02-22 | 715 | 719 | 715 | 715 | 68,000 | 3,575 |
| 1985-02-21 | 720 | 720 | 715 | 715 | 49,000 | 3,575 |
| 1985-02-20 | 721 | 725 | 711 | 720 | 74,000 | 3,600 |
| 1985-02-19 | 726 | 726 | 725 | 725 | 29,000 | 3,625 |
| 1985-02-18 | 730 | 734 | 725 | 725 | 185,000 | 3,625 |
| 1985-02-16 | 735 | 735 | 732 | 732 | 68,000 | 3,660 |
| 1985-02-15 | 738 | 738 | 735 | 735 | 102,000 | 3,675 |
| 1985-02-14 | 740 | 743 | 733 | 737 | 257,000 | 3,685 |
| 1985-02-13 | 745 | 745 | 737 | 738 | 74,000 | 3,690 |
| 1985-02-12 | 745 | 748 | 735 | 736 | 36,000 | 3,680 |
| 1985-02-08 | 748 | 748 | 730 | 735 | 132,000 | 3,675 |
| 1985-02-07 | 731 | 750 | 731 | 749 | 184,000 | 3,745 |
| 1985-02-06 | 735 | 735 | 725 | 725 | 177,000 | 3,625 |
| 1985-02-05 | 740 | 750 | 732 | 735 | 470,000 | 3,675 |
| 1985-02-04 | 742 | 750 | 735 | 740 | 318,000 | 3,700 |
| 1985-02-01 | 745 | 745 | 732 | 732 | 50,000 | 3,660 |
| 1985-01-31 | 751 | 751 | 740 | 740 | 127,000 | 3,700 |
| 1985-01-30 | 746 | 758 | 746 | 758 | 231,000 | 3,790 |
| 1985-01-29 | 754 | 758 | 740 | 740 | 234,000 | 3,700 |
| 1985-01-28 | 750 | 765 | 731 | 750 | 211,000 | 3,750 |
| 1985-01-26 | 741 | 750 | 741 | 750 | 186,000 | 3,750 |
| 1985-01-25 | 738 | 740 | 735 | 740 | 110,000 | 3,700 |
| 1985-01-24 | 739 | 740 | 735 | 740 | 80,000 | 3,700 |
| 1985-01-23 | 735 | 740 | 731 | 733 | 77,000 | 3,665 |
| 1985-01-22 | 750 | 750 | 740 | 740 | 152,000 | 3,700 |
| 1985-01-21 | 740 | 750 | 740 | 741 | 118,000 | 3,705 |
| 1985-01-19 | 736 | 750 | 731 | 731 | 106,000 | 3,655 |
| 1985-01-18 | 750 | 750 | 745 | 746 | 124,000 | 3,730 |
| 1985-01-17 | 748 | 751 | 748 | 748 | 129,000 | 3,740 |
| 1985-01-16 | 761 | 765 | 745 | 747 | 200,000 | 3,735 |
| 1985-01-14 | 763 | 770 | 758 | 762 | 285,000 | 3,810 |
| 1985-01-11 | 777 | 779 | 746 | 762 | 569,000 | 3,810 |
| 1985-01-10 | 768 | 780 | 760 | 773 | 838,000 | 3,865 |
| 1985-01-09 | 772 | 788 | 760 | 770 | 1,993,000 | 3,850 |
| 1985-01-08 | 740 | 772 | 740 | 772 | 963,000 | 3,860 |
| 1985-01-07 | 730 | 742 | 730 | 730 | 207,000 | 3,650 |
| 1985-01-05 | 735 | 745 | 725 | 727 | 293,000 | 3,635 |
| 1985-01-04 | 748 | 764 | 740 | 745 | 502,000 | 3,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
