4404 ミヨシ油脂(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 | 301 | 305 | 301 | 303 | 114,000 | 3,030 |
| 1985-12-27 | 309 | 310 | 307 | 310 | 40,000 | 3,100 |
| 1985-12-26 | 313 | 313 | 308 | 308 | 46,000 | 3,080 |
| 1985-12-25 | 306 | 315 | 306 | 309 | 75,000 | 3,090 |
| 1985-12-24 | 305 | 319 | 305 | 309 | 115,000 | 3,090 |
| 1985-12-23 | 305 | 305 | 302 | 305 | 60,000 | 3,050 |
| 1985-12-21 | 301 | 304 | 301 | 302 | 32,000 | 3,020 |
| 1985-12-20 | 301 | 305 | 301 | 302 | 128,000 | 3,020 |
| 1985-12-19 | 305 | 308 | 304 | 304 | 82,000 | 3,040 |
| 1985-12-18 | 305 | 310 | 302 | 310 | 104,000 | 3,100 |
| 1985-12-17 | 311 | 312 | 308 | 310 | 68,000 | 3,100 |
| 1985-12-16 | 310 | 312 | 307 | 310 | 109,000 | 3,100 |
| 1985-12-13 | 315 | 316 | 310 | 310 | 89,000 | 3,100 |
| 1985-12-12 | 315 | 318 | 313 | 316 | 79,000 | 3,160 |
| 1985-12-11 | 316 | 319 | 315 | 315 | 108,000 | 3,150 |
| 1985-12-10 | 318 | 320 | 315 | 315 | 136,000 | 3,150 |
| 1985-12-09 | 325 | 325 | 316 | 316 | 231,000 | 3,160 |
| 1985-12-07 | 324 | 325 | 320 | 325 | 254,000 | 3,250 |
| 1985-12-06 | 324 | 325 | 319 | 323 | 243,000 | 3,230 |
| 1985-12-05 | 324 | 325 | 319 | 323 | 250,000 | 3,230 |
| 1985-12-04 | 321 | 329 | 318 | 322 | 359,000 | 3,220 |
| 1985-12-03 | 320 | 325 | 316 | 325 | 283,000 | 3,250 |
| 1985-12-02 | 321 | 327 | 316 | 320 | 346,000 | 3,200 |
| 1985-11-30 | 327 | 329 | 323 | 326 | 404,000 | 3,260 |
| 1985-11-29 | 330 | 339 | 326 | 329 | 2,309,000 | 3,290 |
| 1985-11-28 | 319 | 334 | 319 | 325 | 1,623,000 | 3,250 |
| 1985-11-27 | 311 | 315 | 310 | 315 | 341,000 | 3,150 |
| 1985-11-26 | 315 | 315 | 310 | 310 | 213,000 | 3,100 |
| 1985-11-25 | 315 | 319 | 313 | 315 | 428,000 | 3,150 |
| 1985-11-22 | 313 | 314 | 308 | 312 | 323,000 | 3,120 |
| 1985-11-21 | 307 | 313 | 305 | 310 | 247,000 | 3,100 |
| 1985-11-20 | 309 | 310 | 306 | 308 | 98,000 | 3,080 |
| 1985-11-19 | 309 | 310 | 302 | 306 | 127,000 | 3,060 |
| 1985-11-18 | 313 | 313 | 308 | 312 | 151,000 | 3,120 |
| 1985-11-16 | 315 | 315 | 308 | 308 | 391,000 | 3,080 |
| 1985-11-15 | 302 | 314 | 302 | 312 | 385,000 | 3,120 |
| 1985-11-14 | 300 | 303 | 298 | 301 | 71,000 | 3,010 |
| 1985-11-13 | 295 | 302 | 295 | 298 | 41,000 | 2,980 |
| 1985-11-12 | 303 | 305 | 300 | 300 | 107,000 | 3,000 |
| 1985-11-11 | 294 | 308 | 294 | 308 | 90,000 | 3,080 |
| 1985-11-08 | 290 | 300 | 290 | 295 | 72,000 | 2,950 |
| 1985-11-07 | 290 | 294 | 290 | 290 | 60,000 | 2,900 |
| 1985-11-06 | 291 | 295 | 290 | 290 | 57,000 | 2,900 |
| 1985-11-05 | 297 | 297 | 291 | 291 | 39,000 | 2,910 |
| 1985-11-02 | 292 | 297 | 292 | 292 | 16,000 | 2,920 |
| 1985-11-01 | 293 | 297 | 292 | 292 | 46,000 | 2,920 |
| 1985-10-31 | 299 | 300 | 292 | 294 | 62,000 | 2,940 |
| 1985-10-30 | 296 | 299 | 293 | 295 | 84,000 | 2,950 |
| 1985-10-29 | 297 | 300 | 295 | 295 | 82,000 | 2,950 |
| 1985-10-28 | 296 | 298 | 295 | 297 | 58,000 | 2,970 |
| 1985-10-26 | 296 | 296 | 295 | 296 | 33,000 | 2,960 |
| 1985-10-25 | 297 | 300 | 297 | 297 | 24,000 | 2,970 |
| 1985-10-24 | 305 | 305 | 295 | 296 | 48,000 | 2,960 |
| 1985-10-23 | 298 | 300 | 297 | 297 | 30,000 | 2,970 |
| 1985-10-22 | 300 | 300 | 295 | 297 | 52,000 | 2,970 |
| 1985-10-21 | 303 | 304 | 296 | 297 | 49,000 | 2,970 |
| 1985-10-19 | 303 | 305 | 300 | 300 | 33,000 | 3,000 |
| 1985-10-18 | 309 | 310 | 303 | 305 | 145,000 | 3,050 |
| 1985-10-17 | 305 | 309 | 288 | 288 | 143,000 | 2,880 |
| 1985-10-16 | 307 | 310 | 301 | 303 | 187,000 | 3,030 |
| 1985-10-15 | 313 | 313 | 308 | 309 | 91,000 | 3,090 |
| 1985-10-14 | 313 | 314 | 306 | 310 | 150,000 | 3,100 |
| 1985-10-11 | 305 | 306 | 304 | 304 | 103,000 | 3,040 |
| 1985-10-09 | 307 | 310 | 303 | 305 | 111,000 | 3,050 |
| 1985-10-08 | 311 | 314 | 303 | 303 | 182,000 | 3,030 |
| 1985-10-07 | 315 | 315 | 310 | 314 | 277,000 | 3,140 |
| 1985-10-05 | 318 | 319 | 311 | 315 | 431,000 | 3,150 |
| 1985-10-04 | 295 | 315 | 295 | 315 | 339,000 | 3,150 |
| 1985-10-03 | 296 | 300 | 295 | 295 | 99,000 | 2,950 |
| 1985-10-02 | 290 | 297 | 290 | 295 | 78,000 | 2,950 |
| 1985-10-01 | 289 | 291 | 288 | 289 | 130,000 | 2,890 |
| 1985-09-30 | 292 | 292 | 289 | 289 | 105,000 | 2,890 |
| 1985-09-28 | 292 | 292 | 290 | 290 | 44,000 | 2,900 |
| 1985-09-27 | 290 | 297 | 288 | 297 | 63,000 | 2,970 |
| 1985-09-26 | 291 | 291 | 288 | 290 | 125,000 | 2,900 |
| 1985-09-25 | 299 | 299 | 295 | 295 | 74,000 | 2,950 |
| 1985-09-24 | 302 | 304 | 299 | 299 | 73,000 | 2,990 |
| 1985-09-21 | 299 | 299 | 296 | 299 | 43,000 | 2,990 |
| 1985-09-20 | 299 | 299 | 290 | 295 | 88,000 | 2,950 |
| 1985-09-19 | 296 | 296 | 290 | 290 | 107,000 | 2,900 |
| 1985-09-18 | 296 | 298 | 295 | 296 | 73,000 | 2,960 |
| 1985-09-17 | 299 | 300 | 296 | 296 | 56,000 | 2,960 |
| 1985-09-13 | 300 | 302 | 299 | 300 | 74,000 | 3,000 |
| 1985-09-12 | 305 | 305 | 301 | 301 | 83,000 | 3,010 |
| 1985-09-11 | 309 | 309 | 305 | 305 | 93,000 | 3,050 |
| 1985-09-10 | 308 | 309 | 306 | 307 | 83,000 | 3,070 |
| 1985-09-09 | 310 | 310 | 308 | 308 | 120,000 | 3,080 |
| 1985-09-07 | 306 | 310 | 306 | 310 | 89,000 | 3,100 |
| 1985-09-06 | 313 | 313 | 306 | 306 | 174,000 | 3,060 |
| 1985-09-05 | 311 | 315 | 307 | 308 | 289,000 | 3,080 |
| 1985-09-04 | 316 | 316 | 306 | 310 | 278,000 | 3,100 |
| 1985-09-03 | 309 | 325 | 308 | 312 | 1,028,000 | 3,120 |
| 1985-09-02 | 310 | 312 | 307 | 307 | 143,000 | 3,070 |
| 1985-08-31 | 310 | 312 | 310 | 310 | 155,000 | 3,100 |
| 1985-08-30 | 308 | 315 | 307 | 313 | 306,000 | 3,130 |
| 1985-08-29 | 308 | 310 | 307 | 307 | 113,000 | 3,070 |
| 1985-08-28 | 315 | 315 | 308 | 312 | 528,000 | 3,120 |
| 1985-08-27 | 300 | 318 | 298 | 315 | 701,000 | 3,150 |
| 1985-08-26 | 299 | 299 | 294 | 296 | 89,000 | 2,960 |
| 1985-08-24 | 300 | 300 | 297 | 299 | 113,000 | 2,990 |
| 1985-08-23 | 288 | 300 | 288 | 300 | 144,000 | 3,000 |
| 1985-08-22 | 284 | 289 | 283 | 288 | 77,000 | 2,880 |
| 1985-08-21 | 282 | 285 | 281 | 282 | 89,000 | 2,820 |
| 1985-08-20 | 282 | 283 | 280 | 281 | 113,000 | 2,810 |
| 1985-08-19 | 283 | 285 | 281 | 282 | 88,000 | 2,820 |
| 1985-08-17 | 281 | 283 | 281 | 282 | 90,000 | 2,820 |
| 1985-08-16 | 283 | 283 | 280 | 282 | 7,000 | 2,820 |
| 1985-08-15 | 287 | 287 | 280 | 284 | 46,000 | 2,840 |
| 1985-08-14 | 285 | 290 | 285 | 285 | 56,000 | 2,850 |
| 1985-08-13 | 283 | 283 | 280 | 280 | 78,000 | 2,800 |
| 1985-08-12 | 283 | 285 | 283 | 284 | 40,000 | 2,840 |
| 1985-08-09 | 285 | 285 | 283 | 283 | 45,000 | 2,830 |
| 1985-08-08 | 284 | 289 | 284 | 288 | 81,000 | 2,880 |
| 1985-08-07 | 290 | 290 | 283 | 283 | 139,000 | 2,830 |
| 1985-08-06 | 283 | 288 | 283 | 285 | 769,000 | 2,850 |
| 1985-08-05 | 293 | 294 | 289 | 289 | 132,000 | 2,890 |
| 1985-08-03 | 291 | 294 | 288 | 288 | 69,000 | 2,880 |
| 1985-08-02 | 281 | 288 | 281 | 283 | 140,000 | 2,830 |
| 1985-08-01 | 282 | 288 | 280 | 280 | 178,000 | 2,800 |
| 1985-07-31 | 270 | 285 | 270 | 284 | 208,000 | 2,840 |
| 1985-07-30 | 275 | 275 | 268 | 268 | 1,277,000 | 2,680 |
| 1985-07-29 | 281 | 284 | 275 | 276 | 295,000 | 2,760 |
| 1985-07-27 | 288 | 289 | 285 | 285 | 109,000 | 2,850 |
| 1985-07-26 | 286 | 290 | 286 | 288 | 72,000 | 2,880 |
| 1985-07-25 | 290 | 290 | 285 | 285 | 131,000 | 2,850 |
| 1985-07-24 | 293 | 297 | 290 | 291 | 161,000 | 2,910 |
| 1985-07-23 | 295 | 300 | 293 | 296 | 184,000 | 2,960 |
| 1985-07-22 | 297 | 299 | 293 | 295 | 76,000 | 2,950 |
| 1985-07-20 | 295 | 296 | 293 | 295 | 57,000 | 2,950 |
| 1985-07-19 | 298 | 300 | 293 | 293 | 148,000 | 2,930 |
| 1985-07-18 | 297 | 300 | 296 | 297 | 120,000 | 2,970 |
| 1985-07-17 | 300 | 300 | 296 | 296 | 68,000 | 2,960 |
| 1985-07-16 | 295 | 303 | 290 | 291 | 166,000 | 2,910 |
| 1985-07-15 | 300 | 300 | 290 | 290 | 189,000 | 2,900 |
| 1985-07-12 | 300 | 304 | 300 | 300 | 174,000 | 3,000 |
| 1985-07-11 | 305 | 305 | 304 | 304 | 61,000 | 3,040 |
| 1985-07-10 | 305 | 307 | 305 | 306 | 114,000 | 3,060 |
| 1985-07-09 | 307 | 307 | 304 | 307 | 140,000 | 3,070 |
| 1985-07-08 | 309 | 309 | 302 | 307 | 143,000 | 3,070 |
| 1985-07-06 | 304 | 306 | 302 | 302 | 76,000 | 3,020 |
| 1985-07-05 | 308 | 308 | 304 | 304 | 189,000 | 3,040 |
| 1985-07-04 | 310 | 310 | 307 | 308 | 129,000 | 3,080 |
| 1985-07-03 | 310 | 312 | 307 | 308 | 109,000 | 3,080 |
| 1985-07-02 | 313 | 315 | 310 | 312 | 257,000 | 3,120 |
| 1985-07-01 | 308 | 314 | 306 | 312 | 421,000 | 3,120 |
| 1985-06-29 | 300 | 307 | 300 | 304 | 306,000 | 3,040 |
| 1985-06-28 | 300 | 300 | 297 | 298 | 71,000 | 2,980 |
| 1985-06-27 | 294 | 295 | 291 | 295 | 83,000 | 2,950 |
| 1985-06-26 | 299 | 299 | 291 | 291 | 89,000 | 2,910 |
| 1985-06-25 | 297 | 299 | 295 | 295 | 74,000 | 2,950 |
| 1985-06-24 | 295 | 300 | 295 | 296 | 42,000 | 2,960 |
| 1985-06-22 | 295 | 295 | 290 | 295 | 70,000 | 2,950 |
| 1985-06-21 | 298 | 300 | 298 | 299 | 34,000 | 2,990 |
| 1985-06-20 | 304 | 304 | 298 | 300 | 116,000 | 3,000 |
| 1985-06-19 | 305 | 305 | 298 | 305 | 187,000 | 3,050 |
| 1985-06-18 | 295 | 303 | 295 | 296 | 334,000 | 2,960 |
| 1985-06-17 | 290 | 299 | 290 | 293 | 88,000 | 2,930 |
| 1985-06-15 | 292 | 293 | 291 | 291 | 39,000 | 2,910 |
| 1985-06-14 | 295 | 299 | 291 | 295 | 59,000 | 2,950 |
| 1985-06-13 | 289 | 295 | 289 | 291 | 68,000 | 2,910 |
| 1985-06-12 | 297 | 300 | 295 | 299 | 60,000 | 2,990 |
| 1985-06-11 | 296 | 300 | 295 | 295 | 57,000 | 2,950 |
| 1985-06-10 | 300 | 301 | 290 | 295 | 114,000 | 2,950 |
| 1985-06-07 | 299 | 299 | 290 | 290 | 133,000 | 2,900 |
| 1985-06-06 | 299 | 300 | 295 | 295 | 222,000 | 2,950 |
| 1985-06-05 | 292 | 295 | 287 | 288 | 119,000 | 2,880 |
| 1985-06-04 | 281 | 285 | 281 | 282 | 257,000 | 2,820 |
| 1985-06-03 | 285 | 295 | 281 | 281 | 310,000 | 2,810 |
| 1985-06-01 | 295 | 299 | 295 | 295 | 134,000 | 2,950 |
| 1985-05-31 | 300 | 304 | 295 | 295 | 222,000 | 2,950 |
| 1985-05-30 | 295 | 300 | 295 | 297 | 168,000 | 2,970 |
| 1985-05-29 | 295 | 300 | 290 | 293 | 171,000 | 2,930 |
| 1985-05-28 | 300 | 300 | 297 | 300 | 81,000 | 3,000 |
| 1985-05-27 | 299 | 300 | 297 | 300 | 36,000 | 3,000 |
| 1985-05-25 | 295 | 303 | 295 | 295 | 50,000 | 2,950 |
| 1985-05-24 | 305 | 305 | 296 | 296 | 117,000 | 2,960 |
| 1985-05-23 | 305 | 307 | 300 | 305 | 207,000 | 3,050 |
| 1985-05-22 | 291 | 310 | 290 | 303 | 227,000 | 3,030 |
| 1985-05-21 | 290 | 290 | 287 | 288 | 63,000 | 2,880 |
| 1985-05-20 | 286 | 290 | 286 | 287 | 61,000 | 2,870 |
| 1985-05-18 | 289 | 290 | 285 | 288 | 57,000 | 2,880 |
| 1985-05-17 | 285 | 292 | 285 | 288 | 80,000 | 2,880 |
| 1985-05-16 | 290 | 291 | 285 | 285 | 75,000 | 2,850 |
| 1985-05-15 | 289 | 289 | 286 | 286 | 73,000 | 2,860 |
| 1985-05-14 | 290 | 291 | 289 | 289 | 43,000 | 2,890 |
| 1985-05-13 | 290 | 299 | 290 | 290 | 44,000 | 2,900 |
| 1985-05-10 | 296 | 297 | 293 | 293 | 73,000 | 2,930 |
| 1985-05-09 | 297 | 297 | 294 | 295 | 24,000 | 2,950 |
| 1985-05-08 | 299 | 299 | 294 | 294 | 57,000 | 2,940 |
| 1985-05-07 | 299 | 301 | 294 | 299 | 64,000 | 2,990 |
| 1985-05-04 | 288 | 292 | 288 | 289 | 33,000 | 2,890 |
| 1985-05-02 | 291 | 292 | 288 | 288 | 49,000 | 2,880 |
| 1985-05-01 | 292 | 292 | 288 | 288 | 78,000 | 2,880 |
| 1985-04-30 | 291 | 292 | 288 | 288 | 19,000 | 2,880 |
| 1985-04-27 | 290 | 294 | 286 | 294 | 47,000 | 2,940 |
| 1985-04-26 | 290 | 295 | 285 | 285 | 169,000 | 2,850 |
| 1985-04-25 | 290 | 290 | 289 | 290 | 48,000 | 2,900 |
| 1985-04-24 | 290 | 290 | 288 | 288 | 55,000 | 2,880 |
| 1985-04-23 | 290 | 298 | 288 | 288 | 44,000 | 2,880 |
| 1985-04-22 | 300 | 300 | 288 | 290 | 109,000 | 2,900 |
| 1985-04-20 | 291 | 295 | 291 | 295 | 46,000 | 2,950 |
| 1985-04-19 | 290 | 290 | 281 | 289 | 156,000 | 2,890 |
| 1985-04-18 | 302 | 302 | 286 | 286 | 127,000 | 2,860 |
| 1985-04-17 | 303 | 306 | 300 | 300 | 151,000 | 3,000 |
| 1985-04-16 | 309 | 310 | 300 | 300 | 210,000 | 3,000 |
| 1985-04-15 | 310 | 311 | 306 | 310 | 129,000 | 3,100 |
| 1985-04-12 | 304 | 308 | 300 | 306 | 204,000 | 3,060 |
| 1985-04-11 | 303 | 308 | 303 | 305 | 87,000 | 3,050 |
| 1985-04-10 | 309 | 309 | 300 | 301 | 94,000 | 3,010 |
| 1985-04-09 | 310 | 310 | 305 | 306 | 129,000 | 3,060 |
| 1985-04-08 | 313 | 314 | 305 | 310 | 145,000 | 3,100 |
| 1985-04-06 | 307 | 309 | 302 | 309 | 124,000 | 3,090 |
| 1985-04-05 | 306 | 317 | 305 | 306 | 435,000 | 3,060 |
| 1985-04-04 | 311 | 311 | 305 | 306 | 298,000 | 3,060 |
| 1985-04-03 | 299 | 310 | 292 | 310 | 302,000 | 3,100 |
| 1985-04-02 | 298 | 300 | 295 | 296 | 151,000 | 2,960 |
| 1985-04-01 | 292 | 300 | 291 | 300 | 97,000 | 3,000 |
| 1985-03-30 | 290 | 290 | 286 | 290 | 47,000 | 2,900 |
| 1985-03-29 | 287 | 293 | 285 | 289 | 90,000 | 2,890 |
| 1985-03-28 | 288 | 295 | 288 | 290 | 99,000 | 2,900 |
| 1985-03-27 | 283 | 286 | 280 | 285 | 126,000 | 2,850 |
| 1985-03-26 | 286 | 287 | 280 | 282 | 74,000 | 2,820 |
| 1985-03-25 | 288 | 292 | 285 | 288 | 139,000 | 2,880 |
| 1985-03-23 | 288 | 293 | 287 | 288 | 63,000 | 2,880 |
| 1985-03-22 | 296 | 296 | 288 | 288 | 107,000 | 2,880 |
| 1985-03-20 | 298 | 298 | 290 | 292 | 166,000 | 2,920 |
| 1985-03-19 | 300 | 300 | 296 | 296 | 106,000 | 2,960 |
| 1985-03-18 | 300 | 300 | 296 | 300 | 164,000 | 3,000 |
| 1985-03-16 | 294 | 295 | 292 | 292 | 82,000 | 2,920 |
| 1985-03-15 | 294 | 294 | 286 | 293 | 149,000 | 2,930 |
| 1985-03-14 | 290 | 298 | 288 | 291 | 98,000 | 2,910 |
| 1985-03-13 | 291 | 295 | 289 | 290 | 106,000 | 2,900 |
| 1985-03-12 | 293 | 297 | 286 | 286 | 78,000 | 2,860 |
| 1985-03-11 | 292 | 298 | 284 | 294 | 141,000 | 2,940 |
| 1985-03-08 | 280 | 299 | 279 | 290 | 152,000 | 2,900 |
| 1985-03-07 | 287 | 288 | 276 | 278 | 745,000 | 2,780 |
| 1985-03-06 | 300 | 300 | 285 | 285 | 479,000 | 2,850 |
| 1985-03-05 | 303 | 305 | 300 | 305 | 101,000 | 3,050 |
| 1985-03-04 | 300 | 303 | 299 | 300 | 81,000 | 3,000 |
| 1985-03-02 | 295 | 300 | 295 | 300 | 207,000 | 3,000 |
| 1985-03-01 | 298 | 298 | 285 | 285 | 303,000 | 2,850 |
| 1985-02-28 | 300 | 300 | 298 | 298 | 136,000 | 2,980 |
| 1985-02-27 | 304 | 308 | 300 | 303 | 63,000 | 3,030 |
| 1985-02-26 | 312 | 312 | 300 | 304 | 136,000 | 3,040 |
| 1985-02-25 | 305 | 312 | 304 | 312 | 65,000 | 3,120 |
| 1985-02-23 | 297 | 304 | 297 | 304 | 71,000 | 3,040 |
| 1985-02-22 | 299 | 300 | 296 | 297 | 214,000 | 2,970 |
| 1985-02-21 | 300 | 305 | 300 | 300 | 251,000 | 3,000 |
| 1985-02-20 | 302 | 305 | 300 | 302 | 236,000 | 3,020 |
| 1985-02-19 | 306 | 308 | 305 | 305 | 226,000 | 3,050 |
| 1985-02-18 | 311 | 312 | 307 | 310 | 354,000 | 3,100 |
| 1985-02-16 | 310 | 315 | 310 | 311 | 62,000 | 3,110 |
| 1985-02-15 | 320 | 323 | 310 | 310 | 371,000 | 3,100 |
| 1985-02-14 | 323 | 325 | 321 | 323 | 217,000 | 3,230 |
| 1985-02-13 | 328 | 333 | 320 | 321 | 328,000 | 3,210 |
| 1985-02-12 | 349 | 350 | 330 | 333 | 407,000 | 3,330 |
| 1985-02-08 | 347 | 350 | 342 | 349 | 1,862,000 | 3,490 |
| 1985-02-07 | 340 | 349 | 336 | 336 | 1,016,000 | 3,360 |
| 1985-02-06 | 325 | 342 | 325 | 330 | 1,231,000 | 3,300 |
| 1985-02-05 | 330 | 330 | 321 | 325 | 578,000 | 3,250 |
| 1985-02-04 | 325 | 330 | 321 | 325 | 307,000 | 3,250 |
| 1985-02-02 | 320 | 330 | 320 | 325 | 512,000 | 3,250 |
| 1985-02-01 | 353 | 355 | 330 | 330 | 1,647,000 | 3,300 |
| 1985-01-31 | 344 | 355 | 338 | 352 | 3,473,000 | 3,520 |
| 1985-01-30 | 349 | 353 | 338 | 339 | 4,444,000 | 3,390 |
| 1985-01-29 | 314 | 348 | 311 | 340 | 4,942,000 | 3,400 |
| 1985-01-28 | 309 | 310 | 302 | 310 | 386,000 | 3,100 |
| 1985-01-26 | 309 | 310 | 305 | 306 | 305,000 | 3,060 |
| 1985-01-25 | 323 | 323 | 305 | 305 | 1,355,000 | 3,050 |
| 1985-01-24 | 320 | 324 | 310 | 318 | 2,349,000 | 3,180 |
| 1985-01-23 | 295 | 311 | 293 | 307 | 933,000 | 3,070 |
| 1985-01-22 | 299 | 299 | 291 | 292 | 411,000 | 2,920 |
| 1985-01-21 | 318 | 318 | 300 | 304 | 794,000 | 3,040 |
| 1985-01-19 | 314 | 320 | 310 | 315 | 1,613,000 | 3,150 |
| 1985-01-18 | 300 | 312 | 300 | 309 | 1,169,000 | 3,090 |
| 1985-01-17 | 310 | 316 | 293 | 295 | 1,759,000 | 2,950 |
| 1985-01-16 | 302 | 312 | 301 | 308 | 2,900,000 | 3,080 |
| 1985-01-14 | 295 | 300 | 290 | 300 | 1,142,000 | 3,000 |
| 1985-01-11 | 277 | 277 | 262 | 265 | 185,000 | 2,650 |
| 1985-01-10 | 283 | 286 | 276 | 279 | 538,000 | 2,790 |
| 1985-01-09 | 261 | 288 | 261 | 285 | 563,000 | 2,850 |
| 1985-01-08 | 255 | 260 | 254 | 260 | 104,000 | 2,600 |
| 1985-01-07 | 254 | 255 | 253 | 253 | 62,000 | 2,530 |
| 1985-01-05 | 254 | 254 | 251 | 251 | 11,000 | 2,510 |
| 1985-01-04 | 256 | 260 | 251 | 251 | 59,000 | 2,510 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
