5104 日東化工(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 | 216 | 225 | 215 | 225 | 39,000 | 2,250 |
| 1985-12-27 | 222 | 222 | 212 | 221 | 53,000 | 2,210 |
| 1985-12-26 | 211 | 223 | 207 | 212 | 47,000 | 2,120 |
| 1985-12-25 | 212 | 213 | 205 | 206 | 171,000 | 2,060 |
| 1985-12-24 | 215 | 216 | 211 | 211 | 141,000 | 2,110 |
| 1985-12-23 | 220 | 225 | 211 | 215 | 65,000 | 2,150 |
| 1985-12-21 | 211 | 220 | 211 | 220 | 53,000 | 2,200 |
| 1985-12-20 | 219 | 219 | 211 | 211 | 114,000 | 2,110 |
| 1985-12-19 | 218 | 222 | 218 | 219 | 118,000 | 2,190 |
| 1985-12-18 | 219 | 220 | 218 | 218 | 63,000 | 2,180 |
| 1985-12-17 | 225 | 225 | 218 | 218 | 104,000 | 2,180 |
| 1985-12-16 | 221 | 225 | 218 | 220 | 113,000 | 2,200 |
| 1985-12-13 | 226 | 230 | 220 | 220 | 53,000 | 2,200 |
| 1985-12-12 | 221 | 228 | 220 | 225 | 73,000 | 2,250 |
| 1985-12-11 | 226 | 229 | 221 | 221 | 66,000 | 2,210 |
| 1985-12-10 | 230 | 230 | 221 | 221 | 75,000 | 2,210 |
| 1985-12-09 | 229 | 230 | 218 | 230 | 131,000 | 2,300 |
| 1985-12-07 | 230 | 235 | 225 | 225 | 34,000 | 2,250 |
| 1985-12-06 | 230 | 235 | 225 | 230 | 56,000 | 2,300 |
| 1985-12-05 | 249 | 249 | 235 | 235 | 117,000 | 2,350 |
| 1985-12-04 | 240 | 249 | 240 | 247 | 321,000 | 2,470 |
| 1985-12-03 | 217 | 240 | 217 | 233 | 236,000 | 2,330 |
| 1985-12-02 | 214 | 220 | 211 | 216 | 107,000 | 2,160 |
| 1985-11-30 | 211 | 220 | 211 | 211 | 63,000 | 2,110 |
| 1985-11-29 | 216 | 220 | 210 | 210 | 120,000 | 2,100 |
| 1985-11-28 | 218 | 222 | 205 | 206 | 185,000 | 2,060 |
| 1985-11-27 | 226 | 230 | 218 | 218 | 176,000 | 2,180 |
| 1985-11-26 | 225 | 230 | 220 | 228 | 101,000 | 2,280 |
| 1985-11-25 | 215 | 225 | 215 | 220 | 134,000 | 2,200 |
| 1985-11-22 | 213 | 220 | 212 | 215 | 118,000 | 2,150 |
| 1985-11-21 | 222 | 222 | 210 | 212 | 141,000 | 2,120 |
| 1985-11-20 | 228 | 230 | 220 | 224 | 127,000 | 2,240 |
| 1985-11-19 | 231 | 233 | 228 | 228 | 111,000 | 2,280 |
| 1985-11-18 | 231 | 232 | 230 | 230 | 126,000 | 2,300 |
| 1985-11-16 | 231 | 235 | 230 | 230 | 135,000 | 2,300 |
| 1985-11-15 | 239 | 239 | 226 | 230 | 175,000 | 2,300 |
| 1985-11-14 | 243 | 246 | 240 | 240 | 137,000 | 2,400 |
| 1985-11-13 | 242 | 247 | 241 | 243 | 125,000 | 2,430 |
| 1985-11-12 | 249 | 255 | 241 | 241 | 176,000 | 2,410 |
| 1985-11-11 | 260 | 261 | 243 | 249 | 269,000 | 2,490 |
| 1985-11-08 | 269 | 272 | 248 | 248 | 285,000 | 2,480 |
| 1985-11-07 | 245 | 268 | 245 | 267 | 313,000 | 2,670 |
| 1985-11-06 | 253 | 255 | 242 | 245 | 191,000 | 2,450 |
| 1985-11-05 | 258 | 260 | 251 | 260 | 176,000 | 2,600 |
| 1985-11-02 | 279 | 279 | 265 | 273 | 321,000 | 2,730 |
| 1985-11-01 | 264 | 278 | 259 | 269 | 631,000 | 2,690 |
| 1985-10-31 | 251 | 263 | 251 | 251 | 290,000 | 2,510 |
| 1985-10-30 | 270 | 275 | 250 | 252 | 180,000 | 2,520 |
| 1985-10-29 | 270 | 280 | 251 | 269 | 888,000 | 2,690 |
| 1985-10-28 | 237 | 268 | 237 | 267 | 616,000 | 2,670 |
| 1985-10-26 | 255 | 255 | 240 | 242 | 306,000 | 2,420 |
| 1985-10-25 | 269 | 269 | 251 | 251 | 715,000 | 2,510 |
| 1985-10-24 | 245 | 272 | 241 | 248 | 1,640,000 | 2,480 |
| 1985-10-23 | 240 | 240 | 240 | 240 | 640,000 | 2,400 |
| 1985-10-22 | 365 | 378 | 359 | 361 | 1,723,000 | 3,610 |
| 1985-10-21 | 319 | 360 | 318 | 350 | 3,529,000 | 3,500 |
| 1985-10-19 | 330 | 335 | 313 | 319 | 2,866,000 | 3,190 |
| 1985-10-18 | 240 | 310 | 240 | 296 | 4,633,000 | 2,960 |
| 1985-10-17 | 244 | 247 | 225 | 233 | 1,561,000 | 2,330 |
| 1985-10-16 | 234 | 247 | 230 | 239 | 2,142,000 | 2,390 |
| 1985-10-15 | 213 | 229 | 211 | 229 | 1,244,000 | 2,290 |
| 1985-10-14 | 209 | 214 | 208 | 209 | 123,000 | 2,090 |
| 1985-10-11 | 203 | 208 | 202 | 208 | 54,000 | 2,080 |
| 1985-10-09 | 205 | 205 | 195 | 202 | 38,000 | 2,020 |
| 1985-10-08 | 209 | 209 | 202 | 206 | 39,000 | 2,060 |
| 1985-10-07 | 199 | 201 | 199 | 200 | 39,000 | 2,000 |
| 1985-10-05 | 195 | 199 | 195 | 195 | 37,000 | 1,950 |
| 1985-10-04 | 191 | 195 | 191 | 194 | 26,000 | 1,940 |
| 1985-10-03 | 191 | 195 | 191 | 195 | 10,000 | 1,950 |
| 1985-10-02 | 187 | 191 | 187 | 190 | 48,000 | 1,900 |
| 1985-10-01 | 189 | 190 | 181 | 188 | 85,000 | 1,880 |
| 1985-09-30 | 191 | 192 | 190 | 191 | 49,000 | 1,910 |
| 1985-09-28 | 200 | 200 | 195 | 195 | 29,000 | 1,950 |
| 1985-09-27 | 205 | 205 | 202 | 202 | 88,000 | 2,020 |
| 1985-09-26 | 207 | 210 | 205 | 206 | 74,000 | 2,060 |
| 1985-09-25 | 212 | 212 | 207 | 207 | 71,000 | 2,070 |
| 1985-09-24 | 215 | 215 | 207 | 207 | 48,000 | 2,070 |
| 1985-09-21 | 208 | 215 | 208 | 212 | 60,000 | 2,120 |
| 1985-09-20 | 215 | 216 | 208 | 208 | 86,000 | 2,080 |
| 1985-09-19 | 217 | 219 | 214 | 215 | 251,000 | 2,150 |
| 1985-09-18 | 207 | 218 | 205 | 214 | 224,000 | 2,140 |
| 1985-09-17 | 201 | 205 | 201 | 205 | 41,000 | 2,050 |
| 1985-09-13 | 206 | 209 | 200 | 205 | 60,000 | 2,050 |
| 1985-09-12 | 202 | 210 | 202 | 206 | 36,000 | 2,060 |
| 1985-09-11 | 196 | 202 | 196 | 200 | 75,000 | 2,000 |
| 1985-09-10 | 202 | 202 | 195 | 195 | 63,000 | 1,950 |
| 1985-09-09 | 199 | 203 | 195 | 200 | 67,000 | 2,000 |
| 1985-09-07 | 203 | 205 | 195 | 195 | 88,000 | 1,950 |
| 1985-09-06 | 210 | 210 | 203 | 207 | 170,000 | 2,070 |
| 1985-09-05 | 215 | 219 | 209 | 210 | 222,000 | 2,100 |
| 1985-09-04 | 225 | 227 | 215 | 216 | 703,000 | 2,160 |
| 1985-09-03 | 212 | 224 | 211 | 220 | 952,000 | 2,200 |
| 1985-09-02 | 210 | 210 | 205 | 210 | 237,000 | 2,100 |
| 1985-08-31 | 204 | 210 | 203 | 207 | 204,000 | 2,070 |
| 1985-08-30 | 204 | 212 | 200 | 200 | 573,000 | 2,000 |
| 1985-08-29 | 187 | 203 | 185 | 203 | 154,000 | 2,030 |
| 1985-08-28 | 182 | 187 | 180 | 187 | 64,000 | 1,870 |
| 1985-08-27 | 180 | 183 | 178 | 182 | 79,000 | 1,820 |
| 1985-08-26 | 178 | 185 | 177 | 178 | 40,000 | 1,780 |
| 1985-08-24 | 181 | 184 | 180 | 184 | 16,000 | 1,840 |
| 1985-08-23 | 180 | 181 | 180 | 180 | 53,000 | 1,800 |
| 1985-08-22 | 177 | 180 | 177 | 178 | 32,000 | 1,780 |
| 1985-08-21 | 177 | 177 | 176 | 177 | 24,000 | 1,770 |
| 1985-08-20 | 180 | 180 | 176 | 180 | 27,000 | 1,800 |
| 1985-08-19 | 185 | 185 | 178 | 184 | 16,000 | 1,840 |
| 1985-08-17 | 177 | 187 | 177 | 185 | 29,000 | 1,850 |
| 1985-08-16 | 176 | 180 | 176 | 176 | 22,000 | 1,760 |
| 1985-08-15 | 177 | 177 | 176 | 176 | 12,000 | 1,760 |
| 1985-08-14 | 180 | 180 | 175 | 176 | 63,000 | 1,760 |
| 1985-08-13 | 178 | 180 | 177 | 180 | 16,000 | 1,800 |
| 1985-08-12 | 175 | 178 | 175 | 177 | 27,000 | 1,770 |
| 1985-08-09 | 179 | 180 | 178 | 178 | 62,000 | 1,780 |
| 1985-08-08 | 181 | 182 | 179 | 179 | 72,000 | 1,790 |
| 1985-08-06 | 181 | 185 | 180 | 180 | 23,000 | 1,800 |
| 1985-08-05 | 184 | 184 | 180 | 181 | 13,000 | 1,810 |
| 1985-08-03 | 180 | 185 | 180 | 185 | 15,000 | 1,850 |
| 1985-08-02 | 182 | 185 | 182 | 185 | 23,000 | 1,850 |
| 1985-08-01 | 178 | 186 | 178 | 179 | 48,000 | 1,790 |
| 1985-07-31 | 177 | 182 | 175 | 178 | 21,000 | 1,780 |
| 1985-07-30 | 186 | 186 | 180 | 180 | 56,000 | 1,800 |
| 1985-07-29 | 187 | 190 | 186 | 186 | 20,000 | 1,860 |
| 1985-07-27 | 188 | 188 | 186 | 186 | 39,000 | 1,860 |
| 1985-07-26 | 190 | 190 | 188 | 190 | 27,000 | 1,900 |
| 1985-07-25 | 191 | 191 | 186 | 189 | 56,000 | 1,890 |
| 1985-07-24 | 188 | 190 | 186 | 186 | 57,000 | 1,860 |
| 1985-07-23 | 192 | 192 | 188 | 188 | 43,000 | 1,880 |
| 1985-07-22 | 194 | 195 | 191 | 191 | 23,000 | 1,910 |
| 1985-07-20 | 190 | 195 | 186 | 190 | 71,000 | 1,900 |
| 1985-07-19 | 190 | 190 | 187 | 190 | 64,000 | 1,900 |
| 1985-07-18 | 190 | 190 | 186 | 186 | 68,000 | 1,860 |
| 1985-07-17 | 190 | 190 | 185 | 185 | 44,000 | 1,850 |
| 1985-07-16 | 188 | 190 | 185 | 190 | 87,000 | 1,900 |
| 1985-07-15 | 186 | 190 | 186 | 188 | 61,000 | 1,880 |
| 1985-07-12 | 190 | 190 | 188 | 188 | 79,000 | 1,880 |
| 1985-07-11 | 190 | 190 | 190 | 190 | 56,000 | 1,900 |
| 1985-07-10 | 192 | 192 | 190 | 190 | 24,000 | 1,900 |
| 1985-07-09 | 192 | 195 | 192 | 192 | 61,000 | 1,920 |
| 1985-07-08 | 194 | 194 | 192 | 192 | 29,000 | 1,920 |
| 1985-07-06 | 191 | 192 | 190 | 192 | 36,000 | 1,920 |
| 1985-07-05 | 194 | 194 | 191 | 191 | 40,000 | 1,910 |
| 1985-07-04 | 195 | 195 | 193 | 193 | 31,000 | 1,930 |
| 1985-07-03 | 195 | 197 | 193 | 193 | 41,000 | 1,930 |
| 1985-07-02 | 194 | 198 | 194 | 195 | 23,000 | 1,950 |
| 1985-07-01 | 195 | 195 | 190 | 194 | 37,000 | 1,940 |
| 1985-06-29 | 188 | 195 | 188 | 189 | 52,000 | 1,890 |
| 1985-06-28 | 190 | 191 | 188 | 188 | 37,000 | 1,880 |
| 1985-06-27 | 189 | 191 | 189 | 189 | 26,000 | 1,890 |
| 1985-06-26 | 190 | 191 | 185 | 185 | 62,000 | 1,850 |
| 1985-06-25 | 192 | 192 | 190 | 190 | 71,000 | 1,900 |
| 1985-06-24 | 191 | 195 | 191 | 193 | 39,000 | 1,930 |
| 1985-06-22 | 193 | 195 | 193 | 195 | 12,000 | 1,950 |
| 1985-06-21 | 191 | 195 | 191 | 193 | 32,000 | 1,930 |
| 1985-06-20 | 193 | 194 | 190 | 193 | 51,000 | 1,930 |
| 1985-06-19 | 199 | 199 | 193 | 195 | 42,000 | 1,950 |
| 1985-06-18 | 199 | 199 | 197 | 197 | 32,000 | 1,970 |
| 1985-06-17 | 201 | 203 | 197 | 197 | 66,000 | 1,970 |
| 1985-06-15 | 201 | 201 | 200 | 200 | 17,000 | 2,000 |
| 1985-06-14 | 205 | 205 | 200 | 200 | 84,000 | 2,000 |
| 1985-06-13 | 206 | 208 | 201 | 203 | 180,000 | 2,030 |
| 1985-06-12 | 201 | 209 | 201 | 206 | 57,000 | 2,060 |
| 1985-06-11 | 200 | 210 | 200 | 200 | 88,000 | 2,000 |
| 1985-06-10 | 197 | 200 | 197 | 200 | 46,000 | 2,000 |
| 1985-06-07 | 195 | 195 | 187 | 187 | 59,000 | 1,870 |
| 1985-06-06 | 200 | 200 | 195 | 195 | 54,000 | 1,950 |
| 1985-06-05 | 191 | 195 | 182 | 195 | 132,000 | 1,950 |
| 1985-06-04 | 190 | 191 | 190 | 190 | 50,000 | 1,900 |
| 1985-06-03 | 196 | 196 | 193 | 193 | 30,000 | 1,930 |
| 1985-06-01 | 197 | 197 | 195 | 196 | 49,000 | 1,960 |
| 1985-05-31 | 197 | 198 | 195 | 197 | 53,000 | 1,970 |
| 1985-05-30 | 199 | 199 | 197 | 197 | 27,000 | 1,970 |
| 1985-05-29 | 197 | 205 | 197 | 199 | 83,000 | 1,990 |
| 1985-05-28 | 210 | 212 | 202 | 207 | 91,000 | 2,070 |
| 1985-05-27 | 197 | 210 | 197 | 209 | 78,000 | 2,090 |
| 1985-05-25 | 200 | 200 | 195 | 196 | 28,000 | 1,960 |
| 1985-05-24 | 195 | 200 | 192 | 195 | 95,000 | 1,950 |
| 1985-05-23 | 195 | 197 | 192 | 195 | 100,000 | 1,950 |
| 1985-05-22 | 198 | 198 | 195 | 195 | 8,000 | 1,950 |
| 1985-05-21 | 195 | 198 | 192 | 198 | 113,000 | 1,980 |
| 1985-05-20 | 201 | 201 | 197 | 197 | 65,000 | 1,970 |
| 1985-05-18 | 205 | 205 | 200 | 202 | 68,000 | 2,020 |
| 1985-05-17 | 200 | 205 | 200 | 205 | 102,000 | 2,050 |
| 1985-05-16 | 210 | 210 | 205 | 205 | 92,000 | 2,050 |
| 1985-05-15 | 217 | 218 | 211 | 211 | 184,000 | 2,110 |
| 1985-05-14 | 219 | 219 | 212 | 212 | 294,000 | 2,120 |
| 1985-05-13 | 216 | 220 | 216 | 216 | 379,000 | 2,160 |
| 1985-05-10 | 220 | 220 | 210 | 211 | 258,000 | 2,110 |
| 1985-05-09 | 205 | 220 | 205 | 219 | 345,000 | 2,190 |
| 1985-05-08 | 210 | 210 | 200 | 205 | 235,000 | 2,050 |
| 1985-05-07 | 208 | 208 | 198 | 200 | 161,000 | 2,000 |
| 1985-05-04 | 215 | 216 | 205 | 205 | 278,000 | 2,050 |
| 1985-05-02 | 220 | 228 | 200 | 209 | 1,233,000 | 2,090 |
| 1985-05-01 | 198 | 218 | 196 | 218 | 806,000 | 2,180 |
| 1985-04-30 | 191 | 195 | 190 | 195 | 197,000 | 1,950 |
| 1985-04-27 | 192 | 194 | 189 | 190 | 147,000 | 1,900 |
| 1985-04-26 | 194 | 195 | 190 | 191 | 251,000 | 1,910 |
| 1985-04-25 | 186 | 195 | 186 | 188 | 280,000 | 1,880 |
| 1985-04-24 | 185 | 185 | 180 | 185 | 199,000 | 1,850 |
| 1985-04-23 | 182 | 182 | 178 | 179 | 51,000 | 1,790 |
| 1985-04-22 | 185 | 185 | 180 | 181 | 55,000 | 1,810 |
| 1985-04-20 | 178 | 180 | 176 | 176 | 29,000 | 1,760 |
| 1985-04-19 | 178 | 178 | 175 | 175 | 32,000 | 1,750 |
| 1985-04-18 | 180 | 180 | 178 | 178 | 30,000 | 1,780 |
| 1985-04-17 | 176 | 180 | 173 | 180 | 86,000 | 1,800 |
| 1985-04-16 | 180 | 182 | 177 | 177 | 43,000 | 1,770 |
| 1985-04-15 | 176 | 185 | 176 | 179 | 83,000 | 1,790 |
| 1985-04-12 | 183 | 183 | 175 | 175 | 117,000 | 1,750 |
| 1985-04-11 | 177 | 184 | 177 | 184 | 53,000 | 1,840 |
| 1985-04-10 | 175 | 175 | 173 | 175 | 52,000 | 1,750 |
| 1985-04-09 | 172 | 175 | 171 | 173 | 71,000 | 1,730 |
| 1985-04-08 | 169 | 174 | 169 | 172 | 47,000 | 1,720 |
| 1985-04-06 | 169 | 169 | 168 | 168 | 54,000 | 1,680 |
| 1985-04-05 | 169 | 170 | 168 | 169 | 63,000 | 1,690 |
| 1985-04-04 | 168 | 170 | 168 | 168 | 75,000 | 1,680 |
| 1985-04-03 | 169 | 170 | 168 | 168 | 43,000 | 1,680 |
| 1985-04-02 | 167 | 170 | 167 | 168 | 34,000 | 1,680 |
| 1985-04-01 | 170 | 170 | 167 | 167 | 28,000 | 1,670 |
| 1985-03-30 | 170 | 170 | 167 | 167 | 11,000 | 1,670 |
| 1985-03-29 | 173 | 174 | 167 | 167 | 55,000 | 1,670 |
| 1985-03-28 | 167 | 170 | 167 | 170 | 22,000 | 1,700 |
| 1985-03-27 | 171 | 171 | 166 | 166 | 57,000 | 1,660 |
| 1985-03-26 | 170 | 170 | 167 | 170 | 42,000 | 1,700 |
| 1985-03-25 | 171 | 171 | 170 | 170 | 63,000 | 1,700 |
| 1985-03-23 | 173 | 177 | 170 | 170 | 75,000 | 1,700 |
| 1985-03-22 | 178 | 178 | 173 | 173 | 21,000 | 1,730 |
| 1985-03-20 | 172 | 175 | 172 | 175 | 29,000 | 1,750 |
| 1985-03-19 | 172 | 173 | 172 | 172 | 47,000 | 1,720 |
| 1985-03-18 | 173 | 175 | 172 | 173 | 37,000 | 1,730 |
| 1985-03-16 | 172 | 173 | 171 | 173 | 40,000 | 1,730 |
| 1985-03-15 | 173 | 173 | 171 | 171 | 115,000 | 1,710 |
| 1985-03-14 | 173 | 175 | 173 | 173 | 69,000 | 1,730 |
| 1985-03-13 | 172 | 175 | 172 | 173 | 29,000 | 1,730 |
| 1985-03-12 | 176 | 180 | 171 | 171 | 125,000 | 1,710 |
| 1985-03-11 | 171 | 175 | 170 | 175 | 34,000 | 1,750 |
| 1985-03-08 | 170 | 170 | 165 | 170 | 125,000 | 1,700 |
| 1985-03-07 | 170 | 173 | 170 | 170 | 32,000 | 1,700 |
| 1985-03-06 | 173 | 175 | 165 | 170 | 74,000 | 1,700 |
| 1985-03-05 | 175 | 175 | 172 | 173 | 68,000 | 1,730 |
| 1985-03-04 | 176 | 178 | 175 | 175 | 61,000 | 1,750 |
| 1985-03-02 | 176 | 178 | 176 | 176 | 45,000 | 1,760 |
| 1985-03-01 | 180 | 180 | 177 | 177 | 40,000 | 1,770 |
| 1985-02-28 | 179 | 180 | 178 | 178 | 34,000 | 1,780 |
| 1985-02-27 | 180 | 183 | 177 | 177 | 110,000 | 1,770 |
| 1985-02-26 | 180 | 180 | 177 | 180 | 120,000 | 1,800 |
| 1985-02-25 | 179 | 180 | 177 | 180 | 46,000 | 1,800 |
| 1985-02-23 | 176 | 177 | 175 | 177 | 51,000 | 1,770 |
| 1985-02-22 | 179 | 179 | 176 | 176 | 73,000 | 1,760 |
| 1985-02-21 | 178 | 178 | 175 | 177 | 54,000 | 1,770 |
| 1985-02-20 | 176 | 180 | 175 | 175 | 63,000 | 1,750 |
| 1985-02-19 | 177 | 180 | 175 | 175 | 49,000 | 1,750 |
| 1985-02-18 | 180 | 180 | 179 | 179 | 29,000 | 1,790 |
| 1985-02-16 | 180 | 181 | 179 | 180 | 34,000 | 1,800 |
| 1985-02-15 | 180 | 180 | 179 | 179 | 81,000 | 1,790 |
| 1985-02-14 | 181 | 184 | 177 | 177 | 77,000 | 1,770 |
| 1985-02-13 | 181 | 184 | 180 | 184 | 78,000 | 1,840 |
| 1985-02-12 | 185 | 185 | 181 | 182 | 35,000 | 1,820 |
| 1985-02-08 | 185 | 186 | 181 | 182 | 21,000 | 1,820 |
| 1985-02-07 | 180 | 186 | 180 | 186 | 87,000 | 1,860 |
| 1985-02-06 | 184 | 185 | 180 | 180 | 31,000 | 1,800 |
| 1985-02-05 | 188 | 189 | 185 | 185 | 98,000 | 1,850 |
| 1985-02-04 | 192 | 194 | 186 | 190 | 54,000 | 1,900 |
| 1985-02-02 | 188 | 192 | 187 | 187 | 20,000 | 1,870 |
| 1985-02-01 | 188 | 190 | 187 | 187 | 51,000 | 1,870 |
| 1985-01-31 | 191 | 191 | 184 | 184 | 136,000 | 1,840 |
| 1985-01-30 | 197 | 198 | 186 | 191 | 97,000 | 1,910 |
| 1985-01-29 | 187 | 200 | 187 | 196 | 139,000 | 1,960 |
| 1985-01-28 | 187 | 188 | 183 | 183 | 102,000 | 1,830 |
| 1985-01-26 | 188 | 188 | 186 | 186 | 20,000 | 1,860 |
| 1985-01-25 | 187 | 190 | 185 | 185 | 65,000 | 1,850 |
| 1985-01-24 | 186 | 188 | 185 | 186 | 51,000 | 1,860 |
| 1985-01-23 | 189 | 190 | 185 | 188 | 76,000 | 1,880 |
| 1985-01-22 | 192 | 196 | 185 | 190 | 135,000 | 1,900 |
| 1985-01-21 | 180 | 200 | 180 | 182 | 409,000 | 1,820 |
| 1985-01-19 | 180 | 181 | 179 | 180 | 71,000 | 1,800 |
| 1985-01-18 | 181 | 183 | 178 | 179 | 177,000 | 1,790 |
| 1985-01-17 | 188 | 190 | 180 | 187 | 105,000 | 1,870 |
| 1985-01-16 | 193 | 193 | 185 | 186 | 70,000 | 1,860 |
| 1985-01-14 | 199 | 200 | 190 | 193 | 122,000 | 1,930 |
| 1985-01-11 | 199 | 200 | 190 | 194 | 117,000 | 1,940 |
| 1985-01-10 | 202 | 207 | 191 | 192 | 359,000 | 1,920 |
| 1985-01-09 | 194 | 200 | 190 | 199 | 240,000 | 1,990 |
| 1985-01-08 | 174 | 186 | 174 | 179 | 320,000 | 1,790 |
| 1985-01-07 | 173 | 175 | 172 | 175 | 67,000 | 1,750 |
| 1985-01-05 | 173 | 175 | 171 | 172 | 71,000 | 1,720 |
| 1985-01-04 | 171 | 175 | 171 | 175 | 32,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
