5009 富士興産(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 | 150 | 152 | 148 | 152 | 46,000 | 1,520 |
| 1985-12-27 | 150 | 150 | 147 | 148 | 97,000 | 1,480 |
| 1985-12-26 | 154 | 154 | 150 | 152 | 65,000 | 1,520 |
| 1985-12-25 | 155 | 155 | 153 | 153 | 24,000 | 1,530 |
| 1985-12-24 | 156 | 156 | 153 | 155 | 37,000 | 1,550 |
| 1985-12-23 | 154 | 158 | 154 | 154 | 51,000 | 1,540 |
| 1985-12-21 | 153 | 153 | 152 | 152 | 25,000 | 1,520 |
| 1985-12-20 | 156 | 158 | 152 | 152 | 89,000 | 1,520 |
| 1985-12-19 | 157 | 157 | 155 | 155 | 37,000 | 1,550 |
| 1985-12-18 | 159 | 160 | 157 | 158 | 62,000 | 1,580 |
| 1985-12-17 | 160 | 160 | 158 | 159 | 87,000 | 1,590 |
| 1985-12-16 | 159 | 161 | 158 | 159 | 299,000 | 1,590 |
| 1985-12-13 | 157 | 158 | 156 | 157 | 213,000 | 1,570 |
| 1985-12-12 | 157 | 158 | 156 | 157 | 189,000 | 1,570 |
| 1985-12-11 | 157 | 159 | 155 | 156 | 348,000 | 1,560 |
| 1985-12-10 | 157 | 158 | 155 | 157 | 48,000 | 1,570 |
| 1985-12-09 | 153 | 159 | 153 | 156 | 21,000 | 1,560 |
| 1985-12-07 | 156 | 156 | 150 | 150 | 39,000 | 1,500 |
| 1985-12-06 | 159 | 160 | 155 | 155 | 61,000 | 1,550 |
| 1985-12-05 | 155 | 159 | 154 | 158 | 78,000 | 1,580 |
| 1985-12-04 | 151 | 151 | 150 | 150 | 31,000 | 1,500 |
| 1985-12-03 | 155 | 155 | 150 | 150 | 60,000 | 1,500 |
| 1985-12-02 | 158 | 159 | 155 | 156 | 69,000 | 1,560 |
| 1985-11-30 | 159 | 159 | 157 | 158 | 51,000 | 1,580 |
| 1985-11-29 | 158 | 160 | 156 | 160 | 101,000 | 1,600 |
| 1985-11-28 | 159 | 162 | 158 | 158 | 221,000 | 1,580 |
| 1985-11-27 | 160 | 162 | 158 | 160 | 329,000 | 1,600 |
| 1985-11-26 | 155 | 159 | 154 | 159 | 246,000 | 1,590 |
| 1985-11-25 | 152 | 155 | 150 | 155 | 290,000 | 1,550 |
| 1985-11-22 | 147 | 147 | 145 | 147 | 56,000 | 1,470 |
| 1985-11-21 | 149 | 149 | 146 | 149 | 35,000 | 1,490 |
| 1985-11-20 | 149 | 149 | 145 | 145 | 66,000 | 1,450 |
| 1985-11-19 | 149 | 149 | 144 | 144 | 56,000 | 1,440 |
| 1985-11-18 | 145 | 145 | 144 | 144 | 20,000 | 1,440 |
| 1985-11-16 | 148 | 148 | 141 | 141 | 33,000 | 1,410 |
| 1985-11-15 | 145 | 149 | 144 | 149 | 22,000 | 1,490 |
| 1985-11-14 | 149 | 150 | 145 | 150 | 40,000 | 1,500 |
| 1985-11-13 | 145 | 146 | 145 | 146 | 31,000 | 1,460 |
| 1985-11-12 | 146 | 150 | 145 | 150 | 37,000 | 1,500 |
| 1985-11-11 | 148 | 148 | 145 | 146 | 23,000 | 1,460 |
| 1985-11-08 | 149 | 150 | 145 | 145 | 40,000 | 1,450 |
| 1985-11-07 | 150 | 150 | 148 | 149 | 55,000 | 1,490 |
| 1985-11-06 | 150 | 151 | 148 | 150 | 113,000 | 1,500 |
| 1985-11-05 | 151 | 151 | 145 | 150 | 120,000 | 1,500 |
| 1985-11-02 | 141 | 145 | 141 | 145 | 9,000 | 1,450 |
| 1985-11-01 | 145 | 148 | 141 | 141 | 33,000 | 1,410 |
| 1985-10-31 | 140 | 145 | 138 | 145 | 161,000 | 1,450 |
| 1985-10-30 | 142 | 143 | 139 | 139 | 449,000 | 1,390 |
| 1985-10-29 | 142 | 143 | 140 | 143 | 343,000 | 1,430 |
| 1985-10-28 | 145 | 147 | 142 | 144 | 86,000 | 1,440 |
| 1985-10-25 | 149 | 149 | 145 | 146 | 32,000 | 1,460 |
| 1985-10-24 | 147 | 148 | 145 | 145 | 16,000 | 1,450 |
| 1985-10-23 | 145 | 149 | 144 | 149 | 34,000 | 1,490 |
| 1985-10-22 | 149 | 150 | 145 | 148 | 79,000 | 1,480 |
| 1985-10-21 | 150 | 150 | 142 | 145 | 53,000 | 1,450 |
| 1985-10-19 | 143 | 143 | 140 | 142 | 72,000 | 1,420 |
| 1985-10-18 | 141 | 145 | 140 | 142 | 75,000 | 1,420 |
| 1985-10-17 | 145 | 146 | 142 | 142 | 70,000 | 1,420 |
| 1985-10-16 | 148 | 148 | 145 | 145 | 39,000 | 1,450 |
| 1985-10-15 | 150 | 153 | 148 | 148 | 44,000 | 1,480 |
| 1985-10-14 | 151 | 153 | 150 | 150 | 27,000 | 1,500 |
| 1985-10-11 | 155 | 155 | 150 | 150 | 34,000 | 1,500 |
| 1985-10-09 | 156 | 156 | 151 | 155 | 84,000 | 1,550 |
| 1985-10-08 | 158 | 158 | 155 | 157 | 80,000 | 1,570 |
| 1985-10-07 | 157 | 158 | 157 | 157 | 204,000 | 1,570 |
| 1985-10-05 | 153 | 155 | 153 | 155 | 49,000 | 1,550 |
| 1985-10-04 | 155 | 155 | 152 | 152 | 125,000 | 1,520 |
| 1985-10-03 | 154 | 155 | 152 | 152 | 65,000 | 1,520 |
| 1985-10-02 | 153 | 154 | 152 | 153 | 96,000 | 1,530 |
| 1985-10-01 | 152 | 157 | 152 | 152 | 93,000 | 1,520 |
| 1985-09-30 | 153 | 155 | 151 | 152 | 68,000 | 1,520 |
| 1985-09-28 | 154 | 155 | 151 | 151 | 53,000 | 1,510 |
| 1985-09-27 | 153 | 155 | 153 | 154 | 81,000 | 1,540 |
| 1985-09-26 | 153 | 158 | 151 | 152 | 112,000 | 1,520 |
| 1985-09-25 | 158 | 160 | 153 | 155 | 239,000 | 1,550 |
| 1985-09-24 | 148 | 160 | 145 | 156 | 251,000 | 1,560 |
| 1985-09-21 | 137 | 140 | 135 | 140 | 57,000 | 1,400 |
| 1985-09-20 | 136 | 138 | 132 | 138 | 113,000 | 1,380 |
| 1985-09-19 | 137 | 137 | 130 | 132 | 297,000 | 1,320 |
| 1985-09-18 | 140 | 142 | 135 | 136 | 107,000 | 1,360 |
| 1985-09-17 | 144 | 145 | 140 | 143 | 87,000 | 1,430 |
| 1985-09-13 | 148 | 149 | 143 | 145 | 107,000 | 1,450 |
| 1985-09-12 | 148 | 149 | 146 | 149 | 35,000 | 1,490 |
| 1985-09-11 | 148 | 149 | 147 | 148 | 35,000 | 1,480 |
| 1985-09-10 | 148 | 150 | 147 | 148 | 26,000 | 1,480 |
| 1985-09-09 | 149 | 150 | 146 | 148 | 29,000 | 1,480 |
| 1985-09-07 | 143 | 149 | 143 | 149 | 75,000 | 1,490 |
| 1985-09-06 | 145 | 147 | 140 | 140 | 127,000 | 1,400 |
| 1985-09-05 | 150 | 150 | 149 | 150 | 102,000 | 1,500 |
| 1985-09-04 | 151 | 151 | 149 | 149 | 99,000 | 1,490 |
| 1985-09-03 | 154 | 154 | 150 | 150 | 104,000 | 1,500 |
| 1985-09-02 | 152 | 155 | 152 | 152 | 47,000 | 1,520 |
| 1985-08-31 | 153 | 153 | 152 | 153 | 34,000 | 1,530 |
| 1985-08-30 | 155 | 155 | 153 | 155 | 42,000 | 1,550 |
| 1985-08-29 | 155 | 158 | 153 | 153 | 74,000 | 1,530 |
| 1985-08-28 | 158 | 158 | 155 | 155 | 80,000 | 1,550 |
| 1985-08-27 | 155 | 158 | 155 | 156 | 92,000 | 1,560 |
| 1985-08-26 | 157 | 159 | 155 | 155 | 141,000 | 1,550 |
| 1985-08-24 | 157 | 158 | 156 | 158 | 75,000 | 1,580 |
| 1985-08-23 | 156 | 159 | 156 | 157 | 78,000 | 1,570 |
| 1985-08-22 | 158 | 158 | 156 | 157 | 80,000 | 1,570 |
| 1985-08-21 | 157 | 160 | 156 | 156 | 19,000 | 1,560 |
| 1985-08-20 | 156 | 160 | 156 | 157 | 82,000 | 1,570 |
| 1985-08-19 | 156 | 158 | 155 | 155 | 42,000 | 1,550 |
| 1985-08-17 | 156 | 156 | 155 | 155 | 16,000 | 1,550 |
| 1985-08-16 | 152 | 159 | 152 | 157 | 63,000 | 1,570 |
| 1985-08-15 | 156 | 156 | 154 | 154 | 78,000 | 1,540 |
| 1985-08-14 | 156 | 156 | 155 | 155 | 39,000 | 1,550 |
| 1985-08-13 | 156 | 160 | 154 | 155 | 50,000 | 1,550 |
| 1985-08-12 | 157 | 165 | 150 | 154 | 128,000 | 1,540 |
| 1985-08-09 | 165 | 165 | 156 | 156 | 62,000 | 1,560 |
| 1985-08-08 | 161 | 165 | 160 | 160 | 111,000 | 1,600 |
| 1985-08-07 | 163 | 163 | 160 | 160 | 75,000 | 1,600 |
| 1985-08-06 | 165 | 167 | 163 | 163 | 87,000 | 1,630 |
| 1985-08-05 | 162 | 169 | 162 | 167 | 59,000 | 1,670 |
| 1985-08-03 | 165 | 165 | 160 | 162 | 58,000 | 1,620 |
| 1985-08-02 | 164 | 165 | 161 | 164 | 53,000 | 1,640 |
| 1985-08-01 | 160 | 168 | 160 | 165 | 150,000 | 1,650 |
| 1985-07-31 | 170 | 170 | 158 | 160 | 376,000 | 1,600 |
| 1985-07-30 | 165 | 176 | 165 | 170 | 700,000 | 1,700 |
| 1985-07-29 | 153 | 160 | 153 | 160 | 111,000 | 1,600 |
| 1985-07-27 | 160 | 163 | 158 | 158 | 92,000 | 1,580 |
| 1985-07-26 | 163 | 165 | 160 | 160 | 64,000 | 1,600 |
| 1985-07-25 | 165 | 166 | 163 | 163 | 131,000 | 1,630 |
| 1985-07-24 | 166 | 167 | 165 | 165 | 261,000 | 1,650 |
| 1985-07-23 | 165 | 168 | 163 | 167 | 366,000 | 1,670 |
| 1985-07-22 | 165 | 165 | 160 | 161 | 229,000 | 1,610 |
| 1985-07-20 | 168 | 169 | 165 | 165 | 360,000 | 1,650 |
| 1985-07-19 | 156 | 174 | 156 | 165 | 1,302,000 | 1,650 |
| 1985-07-18 | 159 | 159 | 153 | 153 | 227,000 | 1,530 |
| 1985-07-17 | 160 | 160 | 158 | 159 | 232,000 | 1,590 |
| 1985-07-16 | 160 | 160 | 157 | 160 | 368,000 | 1,600 |
| 1985-07-15 | 152 | 160 | 152 | 155 | 153,000 | 1,550 |
| 1985-07-12 | 151 | 155 | 151 | 151 | 80,000 | 1,510 |
| 1985-07-11 | 155 | 155 | 151 | 151 | 81,000 | 1,510 |
| 1985-07-10 | 152 | 155 | 151 | 151 | 93,000 | 1,510 |
| 1985-07-09 | 154 | 155 | 152 | 152 | 75,000 | 1,520 |
| 1985-07-08 | 151 | 155 | 150 | 153 | 94,000 | 1,530 |
| 1985-07-06 | 150 | 151 | 150 | 150 | 62,000 | 1,500 |
| 1985-07-05 | 152 | 155 | 150 | 150 | 54,000 | 1,500 |
| 1985-07-04 | 151 | 152 | 150 | 152 | 60,000 | 1,520 |
| 1985-07-03 | 156 | 156 | 151 | 151 | 59,000 | 1,510 |
| 1985-07-02 | 152 | 155 | 152 | 155 | 57,000 | 1,550 |
| 1985-07-01 | 151 | 151 | 150 | 151 | 78,000 | 1,510 |
| 1985-06-29 | 148 | 152 | 148 | 150 | 55,000 | 1,500 |
| 1985-06-28 | 153 | 153 | 148 | 148 | 96,000 | 1,480 |
| 1985-06-27 | 150 | 150 | 148 | 148 | 83,000 | 1,480 |
| 1985-06-26 | 148 | 150 | 148 | 148 | 105,000 | 1,480 |
| 1985-06-25 | 150 | 150 | 148 | 148 | 83,000 | 1,480 |
| 1985-06-24 | 153 | 153 | 148 | 150 | 99,000 | 1,500 |
| 1985-06-22 | 148 | 152 | 148 | 150 | 91,000 | 1,500 |
| 1985-06-21 | 152 | 152 | 149 | 152 | 298,000 | 1,520 |
| 1985-06-20 | 155 | 157 | 152 | 152 | 197,000 | 1,520 |
| 1985-06-19 | 160 | 162 | 152 | 155 | 921,000 | 1,550 |
| 1985-06-18 | 153 | 160 | 150 | 159 | 559,000 | 1,590 |
| 1985-06-17 | 155 | 155 | 150 | 153 | 141,000 | 1,530 |
| 1985-06-15 | 151 | 151 | 148 | 150 | 109,000 | 1,500 |
| 1985-06-14 | 151 | 151 | 148 | 151 | 164,000 | 1,510 |
| 1985-06-13 | 150 | 151 | 150 | 151 | 87,000 | 1,510 |
| 1985-06-12 | 151 | 151 | 150 | 150 | 200,000 | 1,500 |
| 1985-06-11 | 151 | 152 | 151 | 151 | 85,000 | 1,510 |
| 1985-06-10 | 152 | 154 | 150 | 151 | 141,000 | 1,510 |
| 1985-06-07 | 152 | 153 | 151 | 152 | 176,000 | 1,520 |
| 1985-06-06 | 150 | 152 | 150 | 151 | 162,000 | 1,510 |
| 1985-06-05 | 151 | 154 | 150 | 150 | 124,000 | 1,500 |
| 1985-06-04 | 150 | 152 | 150 | 151 | 56,000 | 1,510 |
| 1985-06-03 | 151 | 151 | 150 | 150 | 68,000 | 1,500 |
| 1985-06-01 | 151 | 154 | 150 | 154 | 42,000 | 1,540 |
| 1985-05-31 | 155 | 155 | 150 | 150 | 192,000 | 1,500 |
| 1985-05-30 | 152 | 155 | 152 | 154 | 73,000 | 1,540 |
| 1985-05-29 | 150 | 155 | 150 | 150 | 240,000 | 1,500 |
| 1985-05-28 | 150 | 150 | 148 | 148 | 166,000 | 1,480 |
| 1985-05-27 | 150 | 150 | 148 | 150 | 53,000 | 1,500 |
| 1985-05-25 | 150 | 150 | 147 | 148 | 175,000 | 1,480 |
| 1985-05-24 | 155 | 156 | 151 | 151 | 112,000 | 1,510 |
| 1985-05-23 | 153 | 153 | 150 | 152 | 165,000 | 1,520 |
| 1985-05-22 | 152 | 153 | 150 | 153 | 193,000 | 1,530 |
| 1985-05-21 | 158 | 158 | 153 | 157 | 132,000 | 1,570 |
| 1985-05-20 | 160 | 160 | 155 | 157 | 222,000 | 1,570 |
| 1985-05-18 | 155 | 158 | 155 | 158 | 88,000 | 1,580 |
| 1985-05-17 | 155 | 155 | 147 | 148 | 98,000 | 1,480 |
| 1985-05-16 | 160 | 160 | 157 | 157 | 173,000 | 1,570 |
| 1985-05-15 | 162 | 164 | 154 | 160 | 385,000 | 1,600 |
| 1985-05-14 | 160 | 164 | 157 | 160 | 840,000 | 1,600 |
| 1985-05-13 | 150 | 155 | 145 | 154 | 460,000 | 1,540 |
| 1985-05-10 | 149 | 150 | 149 | 150 | 64,000 | 1,500 |
| 1985-05-09 | 150 | 150 | 146 | 146 | 114,000 | 1,460 |
| 1985-05-08 | 148 | 150 | 146 | 146 | 114,000 | 1,460 |
| 1985-05-07 | 150 | 150 | 146 | 146 | 77,000 | 1,460 |
| 1985-05-04 | 146 | 153 | 145 | 150 | 85,000 | 1,500 |
| 1985-05-02 | 148 | 149 | 145 | 145 | 86,000 | 1,450 |
| 1985-05-01 | 145 | 150 | 145 | 148 | 37,000 | 1,480 |
| 1985-04-30 | 150 | 150 | 143 | 143 | 41,000 | 1,430 |
| 1985-04-27 | 145 | 145 | 142 | 142 | 67,000 | 1,420 |
| 1985-04-26 | 148 | 149 | 145 | 145 | 56,000 | 1,450 |
| 1985-04-25 | 153 | 153 | 146 | 146 | 64,000 | 1,460 |
| 1985-04-24 | 153 | 153 | 152 | 152 | 27,000 | 1,520 |
| 1985-04-23 | 152 | 152 | 150 | 152 | 58,000 | 1,520 |
| 1985-04-22 | 153 | 153 | 150 | 153 | 40,000 | 1,530 |
| 1985-04-20 | 155 | 155 | 153 | 153 | 86,000 | 1,530 |
| 1985-04-19 | 154 | 155 | 151 | 153 | 123,000 | 1,530 |
| 1985-04-18 | 154 | 155 | 150 | 150 | 149,000 | 1,500 |
| 1985-04-17 | 149 | 151 | 145 | 151 | 110,000 | 1,510 |
| 1985-04-16 | 150 | 150 | 146 | 146 | 58,000 | 1,460 |
| 1985-04-15 | 150 | 150 | 147 | 150 | 76,000 | 1,500 |
| 1985-04-12 | 151 | 152 | 150 | 150 | 165,000 | 1,500 |
| 1985-04-11 | 146 | 150 | 146 | 149 | 40,000 | 1,490 |
| 1985-04-10 | 150 | 150 | 144 | 145 | 164,000 | 1,450 |
| 1985-04-09 | 144 | 152 | 144 | 150 | 53,000 | 1,500 |
| 1985-04-08 | 145 | 152 | 141 | 141 | 138,000 | 1,410 |
| 1985-04-06 | 154 | 155 | 152 | 153 | 74,000 | 1,530 |
| 1985-04-05 | 151 | 155 | 149 | 152 | 276,000 | 1,520 |
| 1985-04-04 | 142 | 142 | 136 | 141 | 554,000 | 1,410 |
| 1985-04-03 | 130 | 130 | 124 | 127 | 338,000 | 1,270 |
| 1985-04-02 | 164 | 164 | 159 | 159 | 95,000 | 1,590 |
| 1985-04-01 | 168 | 169 | 164 | 164 | 258,000 | 1,640 |
| 1985-03-30 | 162 | 164 | 162 | 163 | 86,000 | 1,630 |
| 1985-03-29 | 155 | 165 | 155 | 162 | 209,000 | 1,620 |
| 1985-03-28 | 147 | 153 | 147 | 150 | 127,000 | 1,500 |
| 1985-03-27 | 145 | 151 | 143 | 145 | 178,000 | 1,450 |
| 1985-03-26 | 147 | 150 | 141 | 141 | 411,000 | 1,410 |
| 1985-03-25 | 157 | 157 | 142 | 142 | 161,000 | 1,420 |
| 1985-03-23 | 158 | 158 | 155 | 155 | 119,000 | 1,550 |
| 1985-03-22 | 160 | 164 | 155 | 159 | 293,000 | 1,590 |
| 1985-03-20 | 160 | 169 | 159 | 160 | 360,000 | 1,600 |
| 1985-03-19 | 160 | 160 | 158 | 159 | 38,000 | 1,590 |
| 1985-03-18 | 161 | 164 | 157 | 160 | 89,000 | 1,600 |
| 1985-03-16 | 158 | 160 | 157 | 160 | 46,000 | 1,600 |
| 1985-03-15 | 161 | 165 | 156 | 156 | 87,000 | 1,560 |
| 1985-03-14 | 165 | 167 | 160 | 165 | 106,000 | 1,650 |
| 1985-03-13 | 165 | 165 | 165 | 165 | 33,000 | 1,650 |
| 1985-03-12 | 172 | 172 | 169 | 170 | 32,000 | 1,700 |
| 1985-03-11 | 170 | 175 | 170 | 172 | 19,000 | 1,720 |
| 1985-03-08 | 172 | 172 | 167 | 171 | 47,000 | 1,710 |
| 1985-03-07 | 173 | 173 | 173 | 173 | 10,000 | 1,730 |
| 1985-03-06 | 175 | 178 | 172 | 172 | 42,000 | 1,720 |
| 1985-03-05 | 173 | 173 | 170 | 170 | 108,000 | 1,700 |
| 1985-03-04 | 180 | 183 | 173 | 173 | 100,000 | 1,730 |
| 1985-03-01 | 176 | 180 | 173 | 180 | 53,000 | 1,800 |
| 1985-02-28 | 185 | 185 | 176 | 180 | 89,000 | 1,800 |
| 1985-02-27 | 186 | 191 | 180 | 189 | 188,000 | 1,890 |
| 1985-02-26 | 178 | 180 | 178 | 179 | 82,000 | 1,790 |
| 1985-02-25 | 175 | 179 | 174 | 178 | 44,000 | 1,780 |
| 1985-02-23 | 172 | 179 | 172 | 173 | 51,000 | 1,730 |
| 1985-02-22 | 180 | 182 | 170 | 170 | 130,000 | 1,700 |
| 1985-02-21 | 183 | 185 | 180 | 185 | 92,000 | 1,850 |
| 1985-02-20 | 181 | 181 | 180 | 181 | 94,000 | 1,810 |
| 1985-02-19 | 180 | 185 | 180 | 181 | 57,000 | 1,810 |
| 1985-02-18 | 193 | 193 | 180 | 180 | 90,000 | 1,800 |
| 1985-02-16 | 186 | 193 | 185 | 193 | 35,000 | 1,930 |
| 1985-02-15 | 183 | 189 | 183 | 185 | 94,000 | 1,850 |
| 1985-02-14 | 195 | 198 | 190 | 194 | 149,000 | 1,940 |
| 1985-02-13 | 200 | 202 | 195 | 198 | 238,000 | 1,980 |
| 1985-02-12 | 207 | 207 | 197 | 199 | 972,000 | 1,990 |
| 1985-02-08 | 185 | 193 | 180 | 182 | 397,000 | 1,820 |
| 1985-02-07 | 183 | 195 | 181 | 181 | 1,022,000 | 1,810 |
| 1985-02-06 | 183 | 224 | 171 | 213 | 2,018,000 | 2,130 |
| 1985-02-05 | 155 | 183 | 154 | 178 | 484,000 | 1,780 |
| 1985-02-04 | 154 | 155 | 151 | 155 | 88,000 | 1,550 |
| 1985-02-02 | 151 | 154 | 149 | 149 | 51,000 | 1,490 |
| 1985-02-01 | 151 | 154 | 151 | 151 | 42,000 | 1,510 |
| 1985-01-31 | 152 | 153 | 151 | 153 | 44,000 | 1,530 |
| 1985-01-30 | 154 | 155 | 151 | 151 | 47,000 | 1,510 |
| 1985-01-29 | 152 | 155 | 152 | 155 | 35,000 | 1,550 |
| 1985-01-28 | 152 | 152 | 151 | 151 | 9,000 | 1,510 |
| 1985-01-26 | 153 | 154 | 151 | 154 | 12,000 | 1,540 |
| 1985-01-25 | 155 | 155 | 151 | 151 | 32,000 | 1,510 |
| 1985-01-24 | 156 | 156 | 153 | 155 | 35,000 | 1,550 |
| 1985-01-23 | 156 | 156 | 155 | 156 | 23,000 | 1,560 |
| 1985-01-22 | 156 | 156 | 155 | 155 | 23,000 | 1,550 |
| 1985-01-21 | 156 | 156 | 156 | 156 | 26,000 | 1,560 |
| 1985-01-19 | 156 | 156 | 155 | 156 | 47,000 | 1,560 |
| 1985-01-18 | 155 | 156 | 155 | 156 | 19,000 | 1,560 |
| 1985-01-17 | 155 | 156 | 155 | 156 | 16,000 | 1,560 |
| 1985-01-16 | 157 | 158 | 157 | 158 | 9,000 | 1,580 |
| 1985-01-14 | 154 | 158 | 154 | 158 | 23,000 | 1,580 |
| 1985-01-11 | 151 | 151 | 151 | 151 | 31,000 | 1,510 |
| 1985-01-10 | 159 | 159 | 155 | 158 | 11,000 | 1,580 |
| 1985-01-09 | 157 | 160 | 153 | 159 | 50,000 | 1,590 |
| 1985-01-08 | 159 | 159 | 157 | 157 | 32,000 | 1,570 |
| 1985-01-07 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1985-01-05 | 158 | 160 | 153 | 153 | 39,000 | 1,530 |
| 1985-01-04 | 160 | 160 | 159 | 159 | 22,000 | 1,590 |
分割・併合履歴 ： [2012-09-26]1株→0.1株
