4461 第一工業製薬(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 | 364 | 370 | 361 | 370 | 20,000 | 1,850 |
| 1985-12-27 | 360 | 374 | 355 | 372 | 112,000 | 1,860 |
| 1985-12-26 | 353 | 355 | 350 | 355 | 6,000 | 1,775 |
| 1985-12-25 | 358 | 358 | 348 | 348 | 30,000 | 1,740 |
| 1985-12-24 | 348 | 348 | 347 | 347 | 5,000 | 1,735 |
| 1985-12-23 | 352 | 352 | 345 | 347 | 20,000 | 1,735 |
| 1985-12-21 | 352 | 352 | 352 | 352 | 4,000 | 1,760 |
| 1985-12-20 | 352 | 359 | 352 | 352 | 13,000 | 1,760 |
| 1985-12-19 | 365 | 365 | 357 | 360 | 51,000 | 1,800 |
| 1985-12-18 | 355 | 360 | 350 | 360 | 39,000 | 1,800 |
| 1985-12-17 | 351 | 355 | 350 | 355 | 7,000 | 1,775 |
| 1985-12-16 | 340 | 350 | 340 | 350 | 69,000 | 1,750 |
| 1985-12-13 | 344 | 345 | 339 | 340 | 103,000 | 1,700 |
| 1985-12-12 | 348 | 348 | 341 | 342 | 42,000 | 1,710 |
| 1985-12-11 | 355 | 355 | 345 | 345 | 30,000 | 1,725 |
| 1985-12-10 | 350 | 358 | 350 | 355 | 10,000 | 1,775 |
| 1985-12-09 | 348 | 349 | 348 | 349 | 4,000 | 1,745 |
| 1985-12-07 | 341 | 345 | 339 | 345 | 15,000 | 1,725 |
| 1985-12-06 | 348 | 348 | 340 | 345 | 20,000 | 1,725 |
| 1985-12-05 | 349 | 350 | 349 | 349 | 6,000 | 1,745 |
| 1985-12-04 | 350 | 353 | 350 | 350 | 13,000 | 1,750 |
| 1985-12-03 | 350 | 350 | 345 | 350 | 23,000 | 1,750 |
| 1985-12-02 | 356 | 356 | 349 | 349 | 23,000 | 1,745 |
| 1985-11-30 | 356 | 360 | 356 | 360 | 5,000 | 1,800 |
| 1985-11-29 | 360 | 364 | 354 | 360 | 48,000 | 1,800 |
| 1985-11-28 | 353 | 361 | 353 | 360 | 16,000 | 1,800 |
| 1985-11-27 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 1985-11-26 | 364 | 364 | 351 | 351 | 10,000 | 1,755 |
| 1985-11-25 | 368 | 371 | 364 | 364 | 60,000 | 1,820 |
| 1985-11-22 | 355 | 364 | 355 | 364 | 22,000 | 1,820 |
| 1985-11-21 | 358 | 358 | 355 | 355 | 17,000 | 1,775 |
| 1985-11-20 | 353 | 360 | 346 | 351 | 10,000 | 1,755 |
| 1985-11-19 | 353 | 354 | 350 | 350 | 24,000 | 1,750 |
| 1985-11-18 | 370 | 370 | 352 | 352 | 30,000 | 1,760 |
| 1985-11-16 | 375 | 380 | 370 | 370 | 64,000 | 1,850 |
| 1985-11-15 | 360 | 389 | 360 | 374 | 232,000 | 1,870 |
| 1985-11-14 | 357 | 360 | 355 | 360 | 75,000 | 1,800 |
| 1985-11-13 | 353 | 354 | 343 | 354 | 43,000 | 1,770 |
| 1985-11-12 | 345 | 345 | 342 | 343 | 14,000 | 1,715 |
| 1985-11-11 | 351 | 353 | 336 | 336 | 23,000 | 1,680 |
| 1985-11-08 | 339 | 350 | 336 | 350 | 28,000 | 1,750 |
| 1985-11-07 | 333 | 339 | 333 | 339 | 28,000 | 1,695 |
| 1985-11-06 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1985-11-05 | 340 | 350 | 340 | 340 | 32,000 | 1,700 |
| 1985-11-02 | 343 | 343 | 340 | 340 | 9,000 | 1,700 |
| 1985-11-01 | 343 | 344 | 340 | 341 | 14,000 | 1,705 |
| 1985-10-31 | 341 | 343 | 341 | 343 | 7,000 | 1,715 |
| 1985-10-30 | 350 | 350 | 340 | 340 | 19,000 | 1,700 |
| 1985-10-29 | 350 | 350 | 346 | 347 | 7,000 | 1,735 |
| 1985-10-28 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 1985-10-26 | 350 | 358 | 340 | 358 | 12,000 | 1,790 |
| 1985-10-25 | 355 | 355 | 350 | 350 | 21,000 | 1,750 |
| 1985-10-24 | 340 | 353 | 340 | 350 | 36,000 | 1,750 |
| 1985-10-23 | 350 | 350 | 336 | 340 | 28,000 | 1,700 |
| 1985-10-22 | 352 | 355 | 348 | 350 | 35,000 | 1,750 |
| 1985-10-21 | 340 | 348 | 340 | 348 | 38,000 | 1,740 |
| 1985-10-19 | 345 | 345 | 333 | 333 | 27,000 | 1,665 |
| 1985-10-18 | 333 | 349 | 330 | 349 | 106,000 | 1,745 |
| 1985-10-17 | 339 | 339 | 327 | 333 | 233,000 | 1,665 |
| 1985-10-16 | 345 | 359 | 341 | 359 | 59,000 | 1,795 |
| 1985-10-15 | 331 | 340 | 330 | 340 | 49,000 | 1,700 |
| 1985-10-14 | 332 | 335 | 330 | 330 | 68,000 | 1,650 |
| 1985-10-11 | 336 | 336 | 330 | 331 | 74,000 | 1,655 |
| 1985-10-09 | 343 | 343 | 340 | 340 | 24,000 | 1,700 |
| 1985-10-08 | 340 | 341 | 340 | 340 | 24,000 | 1,700 |
| 1985-10-07 | 343 | 343 | 336 | 340 | 33,000 | 1,700 |
| 1985-10-05 | 340 | 340 | 335 | 335 | 6,000 | 1,675 |
| 1985-10-04 | 339 | 340 | 327 | 340 | 117,000 | 1,700 |
| 1985-10-03 | 338 | 340 | 337 | 340 | 12,000 | 1,700 |
| 1985-10-02 | 344 | 345 | 335 | 340 | 26,000 | 1,700 |
| 1985-10-01 | 338 | 345 | 337 | 345 | 33,000 | 1,725 |
| 1985-09-30 | 346 | 347 | 340 | 340 | 36,000 | 1,700 |
| 1985-09-28 | 349 | 350 | 345 | 345 | 7,000 | 1,725 |
| 1985-09-27 | 344 | 349 | 343 | 349 | 8,000 | 1,745 |
| 1985-09-26 | 349 | 349 | 340 | 340 | 41,000 | 1,700 |
| 1985-09-25 | 350 | 350 | 342 | 342 | 46,000 | 1,710 |
| 1985-09-24 | 353 | 355 | 350 | 350 | 39,000 | 1,750 |
| 1985-09-20 | 357 | 364 | 357 | 364 | 8,000 | 1,820 |
| 1985-09-19 | 353 | 356 | 353 | 356 | 4,000 | 1,780 |
| 1985-09-18 | 351 | 352 | 350 | 352 | 9,000 | 1,760 |
| 1985-09-17 | 358 | 358 | 350 | 350 | 81,000 | 1,750 |
| 1985-09-13 | 361 | 361 | 359 | 359 | 40,000 | 1,795 |
| 1985-09-12 | 365 | 365 | 362 | 362 | 20,000 | 1,810 |
| 1985-09-11 | 366 | 367 | 365 | 365 | 28,000 | 1,825 |
| 1985-09-10 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 1985-09-09 | 378 | 378 | 361 | 365 | 16,000 | 1,825 |
| 1985-09-07 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1985-09-06 | 379 | 380 | 378 | 378 | 25,000 | 1,890 |
| 1985-09-05 | 370 | 370 | 365 | 370 | 40,000 | 1,850 |
| 1985-09-04 | 365 | 365 | 360 | 365 | 88,000 | 1,825 |
| 1985-09-03 | 380 | 380 | 365 | 365 | 30,000 | 1,825 |
| 1985-09-02 | 385 | 385 | 375 | 378 | 16,000 | 1,890 |
| 1985-08-31 | 390 | 390 | 389 | 389 | 13,000 | 1,945 |
| 1985-08-30 | 407 | 409 | 388 | 388 | 32,000 | 1,940 |
| 1985-08-29 | 399 | 412 | 399 | 402 | 67,000 | 2,010 |
| 1985-08-28 | 380 | 395 | 380 | 395 | 36,000 | 1,975 |
| 1985-08-27 | 372 | 380 | 372 | 375 | 21,000 | 1,875 |
| 1985-08-26 | 376 | 377 | 371 | 371 | 21,000 | 1,855 |
| 1985-08-24 | 375 | 376 | 371 | 372 | 14,000 | 1,860 |
| 1985-08-23 | 365 | 375 | 362 | 365 | 11,000 | 1,825 |
| 1985-08-22 | 371 | 372 | 365 | 371 | 12,000 | 1,855 |
| 1985-08-21 | 370 | 375 | 370 | 375 | 15,000 | 1,875 |
| 1985-08-20 | 366 | 370 | 363 | 370 | 30,000 | 1,850 |
| 1985-08-19 | 361 | 366 | 360 | 366 | 30,000 | 1,830 |
| 1985-08-16 | 370 | 370 | 360 | 366 | 39,000 | 1,830 |
| 1985-08-15 | 371 | 375 | 370 | 370 | 6,000 | 1,850 |
| 1985-08-14 | 363 | 374 | 360 | 374 | 13,000 | 1,870 |
| 1985-08-13 | 365 | 365 | 360 | 360 | 14,000 | 1,800 |
| 1985-08-12 | 390 | 390 | 370 | 370 | 29,000 | 1,850 |
| 1985-08-09 | 362 | 380 | 360 | 380 | 80,000 | 1,900 |
| 1985-08-08 | 361 | 362 | 361 | 362 | 15,000 | 1,810 |
| 1985-08-07 | 360 | 361 | 355 | 360 | 18,000 | 1,800 |
| 1985-08-06 | 360 | 361 | 351 | 361 | 42,000 | 1,805 |
| 1985-08-05 | 378 | 378 | 357 | 363 | 44,000 | 1,815 |
| 1985-08-03 | 390 | 390 | 378 | 378 | 66,000 | 1,890 |
| 1985-08-02 | 400 | 400 | 392 | 395 | 45,000 | 1,975 |
| 1985-08-01 | 400 | 400 | 393 | 395 | 77,000 | 1,975 |
| 1985-07-31 | 390 | 400 | 390 | 392 | 24,000 | 1,960 |
| 1985-07-30 | 397 | 400 | 388 | 388 | 46,000 | 1,940 |
| 1985-07-29 | 419 | 419 | 405 | 415 | 84,000 | 2,075 |
| 1985-07-27 | 427 | 427 | 415 | 417 | 49,000 | 2,085 |
| 1985-07-26 | 430 | 432 | 416 | 417 | 83,000 | 2,085 |
| 1985-07-25 | 406 | 432 | 406 | 432 | 98,000 | 2,160 |
| 1985-07-24 | 400 | 405 | 391 | 396 | 75,000 | 1,980 |
| 1985-07-23 | 416 | 416 | 404 | 409 | 87,000 | 2,045 |
| 1985-07-22 | 444 | 445 | 422 | 422 | 47,000 | 2,110 |
| 1985-07-20 | 420 | 445 | 415 | 440 | 168,000 | 2,200 |
| 1985-07-19 | 437 | 442 | 409 | 415 | 221,000 | 2,075 |
| 1985-07-18 | 459 | 480 | 435 | 442 | 379,000 | 2,210 |
| 1985-07-17 | 500 | 507 | 462 | 464 | 1,033,000 | 2,320 |
| 1985-07-16 | 485 | 519 | 485 | 508 | 2,893,000 | 2,540 |
| 1985-07-15 | 420 | 440 | 401 | 440 | 1,249,000 | 2,200 |
| 1985-07-12 | 350 | 390 | 350 | 390 | 200,000 | 1,950 |
| 1985-07-11 | 348 | 350 | 348 | 350 | 25,000 | 1,750 |
| 1985-07-10 | 345 | 345 | 338 | 338 | 23,000 | 1,690 |
| 1985-07-09 | 343 | 348 | 340 | 348 | 21,000 | 1,740 |
| 1985-07-08 | 349 | 349 | 347 | 347 | 13,000 | 1,735 |
| 1985-07-06 | 350 | 354 | 349 | 354 | 9,000 | 1,770 |
| 1985-07-05 | 343 | 343 | 340 | 343 | 29,000 | 1,715 |
| 1985-07-04 | 335 | 340 | 335 | 338 | 19,000 | 1,690 |
| 1985-07-03 | 334 | 340 | 334 | 335 | 35,000 | 1,675 |
| 1985-07-02 | 343 | 343 | 335 | 335 | 33,000 | 1,675 |
| 1985-07-01 | 346 | 347 | 342 | 342 | 53,000 | 1,710 |
| 1985-06-29 | 345 | 346 | 345 | 345 | 6,000 | 1,725 |
| 1985-06-28 | 351 | 351 | 347 | 347 | 36,000 | 1,735 |
| 1985-06-27 | 360 | 360 | 350 | 350 | 24,000 | 1,750 |
| 1985-06-26 | 347 | 359 | 347 | 359 | 36,000 | 1,795 |
| 1985-06-25 | 379 | 380 | 360 | 360 | 66,000 | 1,800 |
| 1985-06-24 | 383 | 387 | 362 | 380 | 342,000 | 1,900 |
| 1985-06-22 | 350 | 373 | 348 | 373 | 160,000 | 1,865 |
| 1985-06-21 | 334 | 340 | 334 | 340 | 29,000 | 1,700 |
| 1985-06-20 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
| 1985-06-19 | 333 | 333 | 333 | 333 | 7,000 | 1,665 |
| 1985-06-18 | 327 | 333 | 326 | 333 | 15,000 | 1,665 |
| 1985-06-17 | 331 | 331 | 327 | 330 | 19,000 | 1,650 |
| 1985-06-15 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 1985-06-14 | 326 | 326 | 325 | 326 | 25,000 | 1,630 |
| 1985-06-13 | 326 | 328 | 326 | 326 | 27,000 | 1,630 |
| 1985-06-12 | 326 | 326 | 325 | 325 | 12,000 | 1,625 |
| 1985-06-11 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
| 1985-06-10 | 328 | 328 | 325 | 325 | 6,000 | 1,625 |
| 1985-06-07 | 326 | 328 | 326 | 328 | 17,000 | 1,640 |
| 1985-06-06 | 331 | 331 | 326 | 326 | 16,000 | 1,630 |
| 1985-06-05 | 340 | 340 | 335 | 335 | 11,000 | 1,675 |
| 1985-06-04 | 329 | 340 | 329 | 340 | 18,000 | 1,700 |
| 1985-06-03 | 324 | 325 | 324 | 325 | 10,000 | 1,625 |
| 1985-06-01 | 335 | 335 | 320 | 320 | 16,000 | 1,600 |
| 1985-05-31 | 337 | 338 | 335 | 335 | 26,000 | 1,675 |
| 1985-05-30 | 339 | 340 | 337 | 337 | 23,000 | 1,685 |
| 1985-05-29 | 340 | 349 | 339 | 339 | 14,000 | 1,695 |
| 1985-05-28 | 342 | 343 | 339 | 339 | 7,000 | 1,695 |
| 1985-05-27 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1985-05-25 | 338 | 338 | 338 | 338 | 9,000 | 1,690 |
| 1985-05-24 | 341 | 342 | 337 | 337 | 36,000 | 1,685 |
| 1985-05-23 | 350 | 351 | 346 | 351 | 15,000 | 1,755 |
| 1985-05-22 | 351 | 355 | 346 | 346 | 15,000 | 1,730 |
| 1985-05-21 | 357 | 362 | 355 | 355 | 65,000 | 1,775 |
| 1985-05-20 | 350 | 357 | 350 | 357 | 33,000 | 1,785 |
| 1985-05-18 | 336 | 340 | 336 | 336 | 8,000 | 1,680 |
| 1985-05-17 | 336 | 336 | 335 | 335 | 3,000 | 1,675 |
| 1985-05-16 | 336 | 336 | 335 | 335 | 7,000 | 1,675 |
| 1985-05-15 | 332 | 335 | 332 | 334 | 13,000 | 1,670 |
| 1985-05-13 | 327 | 330 | 327 | 330 | 9,000 | 1,650 |
| 1985-05-10 | 326 | 326 | 320 | 322 | 44,000 | 1,610 |
| 1985-05-09 | 326 | 327 | 325 | 325 | 10,000 | 1,625 |
| 1985-05-08 | 330 | 331 | 325 | 329 | 19,000 | 1,645 |
| 1985-05-07 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1985-05-02 | 328 | 335 | 328 | 335 | 10,000 | 1,675 |
| 1985-05-01 | 328 | 328 | 327 | 328 | 6,000 | 1,640 |
| 1985-04-30 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1985-04-27 | 325 | 326 | 325 | 326 | 14,000 | 1,630 |
| 1985-04-26 | 328 | 328 | 326 | 327 | 14,000 | 1,635 |
| 1985-04-25 | 327 | 330 | 326 | 326 | 20,000 | 1,630 |
| 1985-04-24 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 1985-04-23 | 325 | 325 | 325 | 325 | 16,000 | 1,625 |
| 1985-04-22 | 330 | 331 | 325 | 325 | 27,000 | 1,625 |
| 1985-04-20 | 335 | 335 | 330 | 330 | 6,000 | 1,650 |
| 1985-04-19 | 326 | 330 | 326 | 330 | 7,000 | 1,650 |
| 1985-04-18 | 332 | 332 | 322 | 322 | 28,000 | 1,610 |
| 1985-04-17 | 330 | 330 | 321 | 330 | 18,000 | 1,650 |
| 1985-04-16 | 339 | 339 | 330 | 330 | 26,000 | 1,650 |
| 1985-04-15 | 335 | 340 | 334 | 340 | 12,000 | 1,700 |
| 1985-04-12 | 350 | 350 | 340 | 340 | 21,000 | 1,700 |
| 1985-04-11 | 350 | 352 | 350 | 352 | 27,000 | 1,760 |
| 1985-04-10 | 350 | 350 | 350 | 350 | 31,000 | 1,750 |
| 1985-04-09 | 360 | 360 | 353 | 360 | 23,000 | 1,800 |
| 1985-04-08 | 350 | 376 | 350 | 372 | 56,000 | 1,860 |
| 1985-04-06 | 335 | 343 | 335 | 343 | 7,000 | 1,715 |
| 1985-04-05 | 334 | 335 | 330 | 335 | 16,000 | 1,675 |
| 1985-04-04 | 330 | 335 | 325 | 335 | 46,000 | 1,675 |
| 1985-04-03 | 330 | 330 | 325 | 325 | 19,000 | 1,625 |
| 1985-04-02 | 325 | 330 | 323 | 324 | 33,000 | 1,620 |
| 1985-04-01 | 321 | 324 | 321 | 324 | 12,000 | 1,620 |
| 1985-03-30 | 321 | 325 | 320 | 325 | 18,000 | 1,625 |
| 1985-03-29 | 323 | 330 | 320 | 330 | 16,000 | 1,650 |
| 1985-03-28 | 321 | 321 | 320 | 320 | 18,000 | 1,600 |
| 1985-03-27 | 325 | 330 | 325 | 325 | 13,000 | 1,625 |
| 1985-03-26 | 320 | 321 | 320 | 320 | 57,000 | 1,600 |
| 1985-03-25 | 320 | 323 | 320 | 320 | 76,000 | 1,600 |
| 1985-03-23 | 323 | 323 | 320 | 320 | 12,000 | 1,600 |
| 1985-03-22 | 321 | 325 | 320 | 325 | 51,000 | 1,625 |
| 1985-03-20 | 326 | 327 | 320 | 320 | 60,000 | 1,600 |
| 1985-03-19 | 333 | 333 | 326 | 326 | 38,000 | 1,630 |
| 1985-03-18 | 330 | 333 | 330 | 331 | 15,000 | 1,655 |
| 1985-03-16 | 326 | 326 | 326 | 326 | 11,000 | 1,630 |
| 1985-03-15 | 333 | 333 | 325 | 325 | 39,000 | 1,625 |
| 1985-03-14 | 336 | 336 | 330 | 333 | 41,000 | 1,665 |
| 1985-03-08 | 350 | 360 | 350 | 360 | 41,000 | 1,800 |
| 1985-03-07 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 1985-03-06 | 335 | 335 | 335 | 335 | 37,000 | 1,675 |
| 1985-03-02 | 365 | 375 | 360 | 365 | 66,000 | 1,825 |
| 1985-03-01 | 341 | 360 | 341 | 360 | 68,000 | 1,800 |
| 1985-02-28 | 341 | 348 | 338 | 338 | 59,000 | 1,690 |
| 1985-02-27 | 338 | 338 | 338 | 338 | 15,000 | 1,690 |
| 1985-02-26 | 338 | 339 | 337 | 338 | 55,000 | 1,690 |
| 1985-02-25 | 340 | 340 | 338 | 338 | 13,000 | 1,690 |
| 1985-02-23 | 340 | 340 | 337 | 337 | 8,000 | 1,685 |
| 1985-02-22 | 345 | 345 | 337 | 337 | 21,000 | 1,685 |
| 1985-02-21 | 350 | 350 | 345 | 345 | 33,000 | 1,725 |
| 1985-02-20 | 351 | 355 | 350 | 350 | 6,000 | 1,750 |
| 1985-02-19 | 350 | 355 | 350 | 350 | 33,000 | 1,750 |
| 1985-02-18 | 355 | 355 | 350 | 355 | 15,000 | 1,775 |
| 1985-02-16 | 357 | 357 | 350 | 350 | 23,000 | 1,750 |
| 1985-02-15 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 1985-02-14 | 364 | 365 | 352 | 353 | 36,000 | 1,765 |
| 1985-02-13 | 353 | 368 | 353 | 368 | 29,000 | 1,840 |
| 1985-02-12 | 350 | 351 | 350 | 350 | 40,000 | 1,750 |
| 1985-02-08 | 352 | 355 | 348 | 355 | 22,000 | 1,775 |
| 1985-02-07 | 347 | 350 | 347 | 350 | 23,000 | 1,750 |
| 1985-02-06 | 346 | 350 | 340 | 346 | 83,000 | 1,730 |
| 1985-02-05 | 358 | 359 | 345 | 345 | 43,000 | 1,725 |
| 1985-02-04 | 358 | 359 | 358 | 358 | 45,000 | 1,790 |
| 1985-02-01 | 373 | 373 | 373 | 373 | 26,000 | 1,865 |
| 1985-01-31 | 363 | 383 | 363 | 370 | 98,000 | 1,850 |
| 1985-01-30 | 373 | 373 | 355 | 360 | 108,000 | 1,800 |
| 1985-01-29 | 375 | 375 | 370 | 370 | 87,000 | 1,850 |
| 1985-01-28 | 394 | 394 | 380 | 388 | 53,000 | 1,940 |
| 1985-01-26 | 385 | 400 | 385 | 386 | 88,000 | 1,930 |
| 1985-01-25 | 391 | 391 | 371 | 375 | 178,000 | 1,875 |
| 1985-01-24 | 399 | 408 | 391 | 393 | 203,000 | 1,965 |
| 1985-01-23 | 415 | 420 | 390 | 390 | 359,000 | 1,950 |
| 1985-01-22 | 390 | 430 | 390 | 400 | 653,000 | 2,000 |
| 1985-01-21 | 415 | 415 | 390 | 390 | 752,000 | 1,950 |
| 1985-01-19 | 412 | 412 | 375 | 375 | 828,000 | 1,875 |
| 1985-01-18 | 356 | 425 | 356 | 420 | 1,874,000 | 2,100 |
| 1985-01-17 | 370 | 370 | 345 | 346 | 352,000 | 1,730 |
| 1985-01-16 | 343 | 375 | 340 | 370 | 671,000 | 1,850 |
| 1985-01-14 | 322 | 339 | 320 | 339 | 96,000 | 1,695 |
| 1985-01-11 | 321 | 321 | 320 | 320 | 28,000 | 1,600 |
| 1985-01-10 | 330 | 330 | 330 | 330 | 12,000 | 1,650 |
| 1985-01-09 | 329 | 345 | 329 | 332 | 164,000 | 1,660 |
| 1985-01-08 | 301 | 321 | 301 | 321 | 84,000 | 1,605 |
| 1985-01-07 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1985-01-05 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1985-01-04 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
