5261 リソルホールディングス(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 | 304 | 296 | 296 | 54,000 | 2,960 |
| 1985-12-27 | 292 | 295 | 290 | 292 | 80,000 | 2,920 |
| 1985-12-26 | 296 | 305 | 291 | 295 | 74,000 | 2,950 |
| 1985-12-25 | 301 | 305 | 291 | 291 | 198,000 | 2,910 |
| 1985-12-24 | 325 | 325 | 290 | 291 | 102,000 | 2,910 |
| 1985-12-23 | 321 | 330 | 320 | 324 | 164,000 | 3,240 |
| 1985-12-21 | 300 | 320 | 297 | 316 | 137,000 | 3,160 |
| 1985-12-20 | 318 | 318 | 290 | 304 | 180,000 | 3,040 |
| 1985-12-19 | 325 | 328 | 315 | 320 | 160,000 | 3,200 |
| 1985-12-18 | 342 | 355 | 320 | 320 | 488,000 | 3,200 |
| 1985-12-17 | 360 | 365 | 340 | 340 | 1,363,000 | 3,400 |
| 1985-12-16 | 325 | 335 | 320 | 335 | 781,000 | 3,350 |
| 1985-12-13 | 305 | 311 | 284 | 300 | 355,000 | 3,000 |
| 1985-12-12 | 280 | 287 | 279 | 280 | 157,000 | 2,800 |
| 1985-12-11 | 310 | 314 | 285 | 285 | 408,000 | 2,850 |
| 1985-12-10 | 299 | 325 | 288 | 300 | 954,000 | 3,000 |
| 1985-12-09 | 270 | 279 | 266 | 279 | 191,000 | 2,790 |
| 1985-12-07 | 260 | 265 | 256 | 265 | 51,000 | 2,650 |
| 1985-12-06 | 256 | 260 | 255 | 256 | 86,000 | 2,560 |
| 1985-12-05 | 255 | 256 | 255 | 256 | 23,000 | 2,560 |
| 1985-12-04 | 255 | 259 | 255 | 255 | 52,000 | 2,550 |
| 1985-12-03 | 250 | 255 | 250 | 255 | 15,000 | 2,550 |
| 1985-12-02 | 246 | 250 | 241 | 250 | 88,000 | 2,500 |
| 1985-11-30 | 251 | 251 | 246 | 248 | 31,000 | 2,480 |
| 1985-11-29 | 260 | 260 | 260 | 260 | 29,000 | 2,600 |
| 1985-11-28 | 259 | 260 | 255 | 260 | 34,000 | 2,600 |
| 1985-11-27 | 243 | 243 | 242 | 242 | 14,000 | 2,420 |
| 1985-11-26 | 250 | 250 | 241 | 241 | 28,000 | 2,410 |
| 1985-11-25 | 260 | 260 | 255 | 255 | 15,000 | 2,550 |
| 1985-11-22 | 251 | 260 | 248 | 248 | 47,000 | 2,480 |
| 1985-11-21 | 245 | 248 | 245 | 248 | 7,000 | 2,480 |
| 1985-11-20 | 250 | 250 | 239 | 240 | 65,000 | 2,400 |
| 1985-11-19 | 252 | 252 | 250 | 250 | 50,000 | 2,500 |
| 1985-11-18 | 250 | 255 | 250 | 251 | 71,000 | 2,510 |
| 1985-11-16 | 260 | 260 | 250 | 250 | 48,000 | 2,500 |
| 1985-11-15 | 260 | 260 | 258 | 260 | 25,000 | 2,600 |
| 1985-11-14 | 262 | 262 | 261 | 261 | 18,000 | 2,610 |
| 1985-11-13 | 261 | 264 | 261 | 262 | 24,000 | 2,620 |
| 1985-11-12 | 260 | 260 | 257 | 257 | 5,000 | 2,570 |
| 1985-11-11 | 251 | 255 | 250 | 255 | 20,000 | 2,550 |
| 1985-11-08 | 255 | 255 | 250 | 250 | 35,000 | 2,500 |
| 1985-11-07 | 250 | 257 | 250 | 255 | 33,000 | 2,550 |
| 1985-11-06 | 255 | 255 | 250 | 250 | 20,000 | 2,500 |
| 1985-11-05 | 250 | 255 | 250 | 255 | 24,000 | 2,550 |
| 1985-11-01 | 265 | 268 | 250 | 250 | 35,000 | 2,500 |
| 1985-10-31 | 260 | 268 | 260 | 265 | 27,000 | 2,650 |
| 1985-10-30 | 265 | 270 | 263 | 263 | 43,000 | 2,630 |
| 1985-10-29 | 263 | 263 | 260 | 263 | 44,000 | 2,630 |
| 1985-10-28 | 253 | 258 | 253 | 258 | 5,000 | 2,580 |
| 1985-10-26 | 238 | 238 | 238 | 238 | 25,000 | 2,380 |
| 1985-10-25 | 252 | 253 | 250 | 250 | 17,000 | 2,500 |
| 1985-10-24 | 265 | 265 | 253 | 253 | 24,000 | 2,530 |
| 1985-10-23 | 271 | 274 | 262 | 262 | 74,000 | 2,620 |
| 1985-10-22 | 253 | 280 | 250 | 274 | 115,000 | 2,740 |
| 1985-10-21 | 250 | 250 | 245 | 248 | 19,000 | 2,480 |
| 1985-10-19 | 236 | 240 | 235 | 240 | 31,000 | 2,400 |
| 1985-10-18 | 239 | 239 | 231 | 231 | 55,000 | 2,310 |
| 1985-10-17 | 241 | 241 | 235 | 240 | 61,000 | 2,400 |
| 1985-10-16 | 253 | 253 | 240 | 240 | 62,000 | 2,400 |
| 1985-10-15 | 235 | 248 | 235 | 248 | 54,000 | 2,480 |
| 1985-10-14 | 240 | 240 | 231 | 235 | 68,000 | 2,350 |
| 1985-10-11 | 241 | 242 | 238 | 240 | 74,000 | 2,400 |
| 1985-10-09 | 250 | 250 | 240 | 240 | 57,000 | 2,400 |
| 1985-10-08 | 255 | 255 | 249 | 250 | 95,000 | 2,500 |
| 1985-10-07 | 255 | 255 | 249 | 250 | 30,000 | 2,500 |
| 1985-10-05 | 260 | 261 | 255 | 255 | 17,000 | 2,550 |
| 1985-10-04 | 259 | 260 | 255 | 255 | 12,000 | 2,550 |
| 1985-10-03 | 250 | 260 | 250 | 260 | 38,000 | 2,600 |
| 1985-10-02 | 260 | 260 | 256 | 256 | 13,000 | 2,560 |
| 1985-10-01 | 256 | 261 | 250 | 250 | 58,000 | 2,500 |
| 1985-09-30 | 255 | 262 | 253 | 255 | 9,000 | 2,550 |
| 1985-09-28 | 250 | 255 | 248 | 252 | 30,000 | 2,520 |
| 1985-09-27 | 263 | 263 | 257 | 257 | 43,000 | 2,570 |
| 1985-09-26 | 259 | 265 | 255 | 261 | 84,000 | 2,610 |
| 1985-09-25 | 264 | 270 | 260 | 263 | 40,000 | 2,630 |
| 1985-09-24 | 266 | 270 | 262 | 262 | 23,000 | 2,620 |
| 1985-09-21 | 261 | 265 | 261 | 263 | 24,000 | 2,630 |
| 1985-09-20 | 261 | 272 | 260 | 265 | 21,000 | 2,650 |
| 1985-09-19 | 265 | 265 | 261 | 261 | 41,000 | 2,610 |
| 1985-09-18 | 266 | 276 | 266 | 266 | 15,000 | 2,660 |
| 1985-09-17 | 281 | 288 | 271 | 271 | 24,000 | 2,710 |
| 1985-09-13 | 280 | 280 | 280 | 280 | 36,000 | 2,800 |
| 1985-09-12 | 280 | 280 | 266 | 266 | 22,000 | 2,660 |
| 1985-09-11 | 265 | 275 | 260 | 260 | 47,000 | 2,600 |
| 1985-09-10 | 268 | 268 | 266 | 266 | 18,000 | 2,660 |
| 1985-09-07 | 266 | 266 | 265 | 265 | 23,000 | 2,650 |
| 1985-09-06 | 270 | 272 | 265 | 265 | 29,000 | 2,650 |
| 1985-09-05 | 273 | 274 | 270 | 270 | 36,000 | 2,700 |
| 1985-09-04 | 279 | 280 | 273 | 273 | 66,000 | 2,730 |
| 1985-09-03 | 278 | 284 | 275 | 280 | 23,000 | 2,800 |
| 1985-09-02 | 275 | 280 | 273 | 275 | 14,000 | 2,750 |
| 1985-08-31 | 275 | 275 | 273 | 275 | 21,000 | 2,750 |
| 1985-08-30 | 282 | 282 | 278 | 280 | 24,000 | 2,800 |
| 1985-08-29 | 278 | 280 | 275 | 277 | 20,000 | 2,770 |
| 1985-08-28 | 276 | 277 | 272 | 273 | 19,000 | 2,730 |
| 1985-08-27 | 272 | 278 | 272 | 275 | 33,000 | 2,750 |
| 1985-08-26 | 277 | 279 | 275 | 275 | 40,000 | 2,750 |
| 1985-08-24 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 1985-08-23 | 289 | 289 | 277 | 280 | 19,000 | 2,800 |
| 1985-08-22 | 280 | 290 | 271 | 290 | 48,000 | 2,900 |
| 1985-08-21 | 290 | 290 | 274 | 275 | 21,000 | 2,750 |
| 1985-08-20 | 285 | 290 | 275 | 290 | 78,000 | 2,900 |
| 1985-08-19 | 290 | 290 | 271 | 285 | 7,000 | 2,850 |
| 1985-08-17 | 293 | 308 | 293 | 295 | 103,000 | 2,950 |
| 1985-08-16 | 265 | 298 | 265 | 298 | 107,000 | 2,980 |
| 1985-08-15 | 252 | 260 | 250 | 260 | 55,000 | 2,600 |
| 1985-08-14 | 257 | 259 | 250 | 251 | 27,000 | 2,510 |
| 1985-08-13 | 260 | 260 | 245 | 254 | 40,000 | 2,540 |
| 1985-08-12 | 264 | 264 | 257 | 257 | 29,000 | 2,570 |
| 1985-08-09 | 264 | 264 | 264 | 264 | 6,000 | 2,640 |
| 1985-08-08 | 261 | 265 | 261 | 262 | 23,000 | 2,620 |
| 1985-08-07 | 274 | 274 | 265 | 265 | 24,000 | 2,650 |
| 1985-08-06 | 261 | 279 | 261 | 279 | 16,000 | 2,790 |
| 1985-08-05 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1985-08-03 | 270 | 280 | 269 | 280 | 28,000 | 2,800 |
| 1985-08-02 | 270 | 280 | 269 | 280 | 68,000 | 2,800 |
| 1985-08-01 | 261 | 269 | 260 | 269 | 104,000 | 2,690 |
| 1985-07-31 | 269 | 269 | 235 | 235 | 91,000 | 2,350 |
| 1985-07-30 | 275 | 276 | 266 | 269 | 41,000 | 2,690 |
| 1985-07-29 | 273 | 275 | 271 | 275 | 41,000 | 2,750 |
| 1985-07-27 | 280 | 280 | 271 | 271 | 85,000 | 2,710 |
| 1985-07-26 | 281 | 281 | 281 | 281 | 36,000 | 2,810 |
| 1985-07-25 | 295 | 295 | 280 | 290 | 43,000 | 2,900 |
| 1985-07-24 | 285 | 288 | 280 | 281 | 62,000 | 2,810 |
| 1985-07-23 | 280 | 290 | 280 | 290 | 44,000 | 2,900 |
| 1985-07-22 | 295 | 300 | 288 | 295 | 53,000 | 2,950 |
| 1985-07-20 | 300 | 300 | 298 | 300 | 72,000 | 3,000 |
| 1985-07-19 | 288 | 298 | 286 | 298 | 47,000 | 2,980 |
| 1985-07-18 | 299 | 300 | 283 | 283 | 78,000 | 2,830 |
| 1985-07-17 | 296 | 297 | 292 | 297 | 29,000 | 2,970 |
| 1985-07-16 | 286 | 298 | 286 | 298 | 19,000 | 2,980 |
| 1985-07-15 | 300 | 300 | 285 | 285 | 60,000 | 2,850 |
| 1985-07-12 | 297 | 300 | 280 | 280 | 96,000 | 2,800 |
| 1985-07-11 | 300 | 300 | 299 | 299 | 55,000 | 2,990 |
| 1985-07-10 | 304 | 310 | 300 | 310 | 57,000 | 3,100 |
| 1985-07-09 | 299 | 303 | 299 | 300 | 25,000 | 3,000 |
| 1985-07-08 | 301 | 307 | 297 | 299 | 75,000 | 2,990 |
| 1985-07-06 | 299 | 300 | 299 | 299 | 27,000 | 2,990 |
| 1985-07-05 | 290 | 299 | 285 | 299 | 94,000 | 2,990 |
| 1985-07-04 | 300 | 301 | 277 | 280 | 206,000 | 2,800 |
| 1985-07-03 | 304 | 304 | 301 | 302 | 46,000 | 3,020 |
| 1985-07-02 | 302 | 309 | 302 | 302 | 12,000 | 3,020 |
| 1985-07-01 | 319 | 319 | 301 | 301 | 34,000 | 3,010 |
| 1985-06-29 | 315 | 320 | 315 | 319 | 22,000 | 3,190 |
| 1985-06-28 | 290 | 310 | 290 | 310 | 49,000 | 3,100 |
| 1985-06-27 | 288 | 295 | 285 | 285 | 54,000 | 2,850 |
| 1985-06-26 | 300 | 300 | 288 | 290 | 96,000 | 2,900 |
| 1985-06-25 | 301 | 303 | 298 | 298 | 15,000 | 2,980 |
| 1985-06-24 | 302 | 302 | 298 | 302 | 29,000 | 3,020 |
| 1985-06-22 | 308 | 308 | 302 | 302 | 23,000 | 3,020 |
| 1985-06-21 | 293 | 315 | 293 | 310 | 107,000 | 3,100 |
| 1985-06-19 | 310 | 320 | 307 | 320 | 65,000 | 3,200 |
| 1985-06-18 | 315 | 315 | 308 | 310 | 50,000 | 3,100 |
| 1985-06-17 | 322 | 322 | 317 | 318 | 28,000 | 3,180 |
| 1985-06-15 | 322 | 322 | 317 | 317 | 42,000 | 3,170 |
| 1985-06-14 | 308 | 312 | 308 | 312 | 38,000 | 3,120 |
| 1985-06-13 | 306 | 310 | 305 | 307 | 26,000 | 3,070 |
| 1985-06-12 | 310 | 310 | 300 | 306 | 106,000 | 3,060 |
| 1985-06-11 | 315 | 320 | 311 | 311 | 26,000 | 3,110 |
| 1985-06-10 | 315 | 317 | 315 | 315 | 14,000 | 3,150 |
| 1985-06-07 | 320 | 320 | 310 | 311 | 62,000 | 3,110 |
| 1985-06-06 | 321 | 328 | 320 | 320 | 29,000 | 3,200 |
| 1985-06-05 | 316 | 320 | 315 | 319 | 40,000 | 3,190 |
| 1985-06-04 | 315 | 315 | 305 | 315 | 47,000 | 3,150 |
| 1985-06-03 | 331 | 331 | 320 | 320 | 40,000 | 3,200 |
| 1985-06-01 | 328 | 334 | 328 | 331 | 40,000 | 3,310 |
| 1985-05-31 | 330 | 331 | 325 | 326 | 94,000 | 3,260 |
| 1985-05-30 | 345 | 345 | 331 | 335 | 59,000 | 3,350 |
| 1985-05-29 | 360 | 360 | 350 | 360 | 96,000 | 3,600 |
| 1985-05-28 | 360 | 361 | 344 | 350 | 110,000 | 3,500 |
| 1985-05-27 | 312 | 325 | 312 | 325 | 130,000 | 3,250 |
| 1985-05-25 | 335 | 335 | 323 | 326 | 69,000 | 3,260 |
| 1985-05-24 | 340 | 340 | 335 | 335 | 38,000 | 3,350 |
| 1985-05-23 | 335 | 345 | 335 | 342 | 39,000 | 3,420 |
| 1985-05-22 | 351 | 352 | 335 | 336 | 69,000 | 3,360 |
| 1985-05-21 | 354 | 355 | 343 | 343 | 44,000 | 3,430 |
| 1985-05-20 | 354 | 355 | 353 | 353 | 16,000 | 3,530 |
| 1985-05-18 | 345 | 349 | 335 | 349 | 52,000 | 3,490 |
| 1985-05-17 | 330 | 344 | 330 | 343 | 80,000 | 3,430 |
| 1985-05-16 | 347 | 348 | 337 | 338 | 79,000 | 3,380 |
| 1985-05-15 | 360 | 360 | 350 | 350 | 67,000 | 3,500 |
| 1985-05-14 | 366 | 366 | 356 | 356 | 77,000 | 3,560 |
| 1985-05-13 | 375 | 375 | 361 | 361 | 61,000 | 3,610 |
| 1985-05-10 | 360 | 379 | 360 | 375 | 48,000 | 3,750 |
| 1985-05-09 | 353 | 370 | 353 | 360 | 51,000 | 3,600 |
| 1985-05-08 | 362 | 365 | 350 | 351 | 80,000 | 3,510 |
| 1985-05-07 | 370 | 370 | 361 | 361 | 35,000 | 3,610 |
| 1985-05-04 | 361 | 365 | 360 | 360 | 62,000 | 3,600 |
| 1985-05-02 | 367 | 368 | 363 | 365 | 67,000 | 3,650 |
| 1985-05-01 | 370 | 370 | 361 | 365 | 97,000 | 3,650 |
| 1985-04-30 | 378 | 379 | 366 | 370 | 52,000 | 3,700 |
| 1985-04-27 | 378 | 383 | 378 | 378 | 46,000 | 3,780 |
| 1985-04-26 | 389 | 395 | 384 | 388 | 130,000 | 3,880 |
| 1985-04-25 | 390 | 395 | 365 | 395 | 332,000 | 3,950 |
| 1985-04-24 | 402 | 402 | 385 | 385 | 251,000 | 3,850 |
| 1985-04-23 | 410 | 423 | 394 | 403 | 1,080,000 | 4,030 |
| 1985-04-22 | 399 | 405 | 394 | 400 | 453,000 | 4,000 |
| 1985-04-20 | 360 | 384 | 355 | 384 | 102,000 | 3,840 |
| 1985-04-19 | 353 | 361 | 352 | 360 | 60,000 | 3,600 |
| 1985-04-18 | 359 | 360 | 352 | 352 | 94,000 | 3,520 |
| 1985-04-17 | 360 | 363 | 352 | 352 | 171,000 | 3,520 |
| 1985-04-16 | 372 | 375 | 347 | 360 | 147,000 | 3,600 |
| 1985-04-15 | 370 | 376 | 370 | 372 | 71,000 | 3,720 |
| 1985-04-12 | 370 | 370 | 351 | 351 | 99,000 | 3,510 |
| 1985-04-11 | 365 | 375 | 365 | 371 | 69,000 | 3,710 |
| 1985-04-10 | 363 | 370 | 355 | 360 | 156,000 | 3,600 |
| 1985-04-09 | 379 | 379 | 364 | 364 | 97,000 | 3,640 |
| 1985-04-08 | 359 | 381 | 359 | 379 | 88,000 | 3,790 |
| 1985-04-06 | 375 | 375 | 350 | 350 | 63,000 | 3,500 |
| 1985-04-05 | 395 | 395 | 375 | 375 | 95,000 | 3,750 |
| 1985-04-04 | 383 | 394 | 382 | 394 | 87,000 | 3,940 |
| 1985-04-03 | 387 | 393 | 380 | 381 | 201,000 | 3,810 |
| 1985-04-02 | 397 | 400 | 381 | 382 | 174,000 | 3,820 |
| 1985-04-01 | 399 | 400 | 390 | 398 | 185,000 | 3,980 |
| 1985-03-30 | 397 | 397 | 381 | 383 | 52,000 | 3,830 |
| 1985-03-29 | 400 | 401 | 381 | 399 | 217,000 | 3,990 |
| 1985-03-28 | 412 | 425 | 398 | 410 | 336,000 | 4,100 |
| 1985-03-27 | 382 | 400 | 377 | 388 | 365,000 | 3,880 |
| 1985-03-26 | 413 | 413 | 370 | 377 | 474,000 | 3,770 |
| 1985-03-25 | 406 | 411 | 397 | 397 | 244,000 | 3,970 |
| 1985-03-23 | 425 | 434 | 416 | 416 | 212,000 | 4,160 |
| 1985-03-22 | 439 | 439 | 425 | 426 | 423,000 | 4,260 |
| 1985-03-20 | 415 | 440 | 402 | 438 | 686,000 | 4,380 |
| 1985-03-19 | 415 | 420 | 400 | 415 | 297,000 | 4,150 |
| 1985-03-18 | 428 | 450 | 416 | 418 | 774,000 | 4,180 |
| 1985-03-16 | 425 | 430 | 416 | 426 | 1,076,000 | 4,260 |
| 1985-03-15 | 380 | 420 | 375 | 420 | 2,586,000 | 4,200 |
| 1985-03-14 | 374 | 388 | 358 | 375 | 677,000 | 3,750 |
| 1985-03-13 | 350 | 380 | 345 | 369 | 893,000 | 3,690 |
| 1985-03-12 | 370 | 370 | 350 | 350 | 339,000 | 3,500 |
| 1985-03-11 | 384 | 393 | 369 | 369 | 690,000 | 3,690 |
| 1985-03-08 | 366 | 374 | 340 | 374 | 631,000 | 3,740 |
| 1985-03-07 | 360 | 384 | 353 | 370 | 1,861,000 | 3,700 |
| 1985-03-06 | 304 | 310 | 304 | 310 | 112,000 | 3,100 |
| 1985-03-05 | 270 | 289 | 270 | 289 | 121,000 | 2,890 |
| 1985-03-04 | 280 | 280 | 274 | 274 | 77,000 | 2,740 |
| 1985-03-02 | 290 | 293 | 290 | 290 | 52,000 | 2,900 |
| 1985-03-01 | 302 | 304 | 298 | 298 | 99,000 | 2,980 |
| 1985-02-28 | 310 | 315 | 310 | 311 | 98,000 | 3,110 |
| 1985-02-27 | 318 | 320 | 310 | 310 | 91,000 | 3,100 |
| 1985-02-26 | 326 | 330 | 310 | 310 | 116,000 | 3,100 |
| 1985-02-25 | 315 | 327 | 315 | 316 | 100,000 | 3,160 |
| 1985-02-23 | 311 | 318 | 311 | 311 | 46,000 | 3,110 |
| 1985-02-22 | 320 | 320 | 310 | 311 | 103,000 | 3,110 |
| 1985-02-21 | 337 | 337 | 315 | 320 | 150,000 | 3,200 |
| 1985-02-20 | 342 | 342 | 331 | 335 | 145,000 | 3,350 |
| 1985-02-19 | 337 | 350 | 336 | 337 | 441,000 | 3,370 |
| 1985-02-18 | 336 | 345 | 331 | 332 | 134,000 | 3,320 |
| 1985-02-16 | 333 | 338 | 332 | 338 | 76,000 | 3,380 |
| 1985-02-15 | 350 | 350 | 330 | 330 | 237,000 | 3,300 |
| 1985-02-14 | 354 | 354 | 338 | 345 | 403,000 | 3,450 |
| 1985-02-13 | 320 | 360 | 320 | 350 | 1,364,000 | 3,500 |
| 1985-02-12 | 325 | 328 | 315 | 321 | 60,000 | 3,210 |
| 1985-02-08 | 320 | 330 | 320 | 328 | 128,000 | 3,280 |
| 1985-02-07 | 316 | 330 | 313 | 314 | 163,000 | 3,140 |
| 1985-02-06 | 318 | 318 | 313 | 313 | 176,000 | 3,130 |
| 1985-02-05 | 320 | 320 | 310 | 313 | 204,000 | 3,130 |
| 1985-02-04 | 334 | 335 | 315 | 315 | 247,000 | 3,150 |
| 1985-02-02 | 301 | 339 | 300 | 339 | 290,000 | 3,390 |
| 1985-02-01 | 330 | 330 | 300 | 301 | 416,000 | 3,010 |
| 1985-01-31 | 348 | 348 | 318 | 330 | 544,000 | 3,300 |
| 1985-01-30 | 321 | 345 | 316 | 343 | 493,000 | 3,430 |
| 1985-01-29 | 341 | 348 | 313 | 316 | 633,000 | 3,160 |
| 1985-01-28 | 336 | 359 | 331 | 331 | 706,000 | 3,310 |
| 1985-01-26 | 372 | 376 | 341 | 341 | 1,630,000 | 3,410 |
| 1985-01-25 | 343 | 367 | 326 | 367 | 3,510,000 | 3,670 |
| 1985-01-24 | 320 | 350 | 298 | 333 | 2,694,000 | 3,330 |
| 1985-01-23 | 300 | 320 | 291 | 314 | 1,451,000 | 3,140 |
| 1985-01-22 | 290 | 353 | 290 | 300 | 4,402,000 | 3,000 |
| 1985-01-21 | 240 | 310 | 240 | 300 | 3,876,000 | 3,000 |
| 1985-01-19 | 229 | 230 | 218 | 230 | 1,098,000 | 2,300 |
| 1985-01-18 | 198 | 233 | 198 | 233 | 971,000 | 2,330 |
| 1985-01-17 | 188 | 199 | 186 | 195 | 219,000 | 1,950 |
| 1985-01-16 | 180 | 186 | 180 | 183 | 53,000 | 1,830 |
| 1985-01-14 | 180 | 180 | 178 | 180 | 59,000 | 1,800 |
| 1985-01-11 | 179 | 180 | 178 | 180 | 53,000 | 1,800 |
| 1985-01-10 | 180 | 180 | 178 | 180 | 38,000 | 1,800 |
| 1985-01-09 | 181 | 181 | 178 | 178 | 37,000 | 1,780 |
| 1985-01-08 | 183 | 183 | 180 | 180 | 35,000 | 1,800 |
| 1985-01-07 | 185 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1985-01-05 | 177 | 180 | 176 | 176 | 6,000 | 1,760 |
| 1985-01-04 | 175 | 176 | 175 | 176 | 9,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
