5357 (株)ヨータイ 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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 1985-12-25 | 375 | 375 | 375 | 375 | 3,000 | 340.91 |
| 1985-12-24 | 380 | 380 | 380 | 380 | 6,000 | 345.46 |
| 1985-12-23 | 384 | 387 | 384 | 387 | 8,000 | 351.82 |
| 1985-12-20 | 390 | 390 | 386 | 386 | 11,000 | 350.91 |
| 1985-12-19 | 400 | 405 | 400 | 400 | 9,000 | 363.64 |
| 1985-12-18 | 391 | 391 | 391 | 391 | 9,000 | 355.46 |
| 1985-12-17 | 399 | 399 | 391 | 391 | 12,000 | 355.46 |
| 1985-12-16 | 399 | 399 | 390 | 390 | 4,000 | 354.55 |
| 1985-12-13 | 390 | 397 | 390 | 396 | 6,000 | 360 |
| 1985-12-12 | 390 | 390 | 387 | 387 | 6,000 | 351.82 |
| 1985-12-11 | 407 | 407 | 407 | 407 | 6,000 | 370 |
| 1985-12-10 | 410 | 410 | 410 | 410 | 20,000 | 372.73 |
| 1985-12-09 | 381 | 410 | 381 | 410 | 10,000 | 372.73 |
| 1985-12-07 | 378 | 380 | 378 | 380 | 2,000 | 345.46 |
| 1985-12-06 | 381 | 381 | 377 | 378 | 12,000 | 343.64 |
| 1985-12-05 | 377 | 380 | 377 | 380 | 3,000 | 345.46 |
| 1985-12-04 | 403 | 403 | 390 | 390 | 9,000 | 354.55 |
| 1985-12-03 | 375 | 375 | 375 | 375 | 1,000 | 340.91 |
| 1985-12-02 | 380 | 380 | 370 | 370 | 2,000 | 336.36 |
| 1985-11-30 | 373 | 373 | 373 | 373 | 5,000 | 339.09 |
| 1985-11-29 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
| 1985-11-28 | 370 | 370 | 365 | 365 | 3,000 | 331.82 |
| 1985-11-27 | 391 | 391 | 380 | 380 | 5,000 | 345.46 |
| 1985-11-25 | 390 | 390 | 390 | 390 | 1,000 | 354.55 |
| 1985-11-22 | 400 | 400 | 400 | 400 | 4,000 | 363.64 |
| 1985-11-21 | 390 | 390 | 387 | 390 | 4,000 | 354.55 |
| 1985-11-20 | 400 | 400 | 390 | 390 | 7,000 | 354.55 |
| 1985-11-19 | 403 | 405 | 400 | 400 | 13,000 | 363.64 |
| 1985-11-18 | 410 | 410 | 403 | 409 | 9,000 | 371.82 |
| 1985-11-16 | 404 | 410 | 404 | 410 | 2,000 | 372.73 |
| 1985-11-15 | 393 | 410 | 393 | 404 | 10,000 | 367.27 |
| 1985-11-14 | 415 | 415 | 390 | 390 | 7,000 | 354.55 |
| 1985-11-13 | 419 | 419 | 410 | 413 | 24,000 | 375.46 |
| 1985-11-12 | 373 | 400 | 373 | 400 | 27,000 | 363.64 |
| 1985-11-11 | 365 | 373 | 365 | 373 | 11,000 | 339.09 |
| 1985-11-08 | 355 | 365 | 355 | 365 | 10,000 | 331.82 |
| 1985-11-07 | 370 | 370 | 370 | 370 | 3,000 | 336.36 |
| 1985-11-06 | 355 | 364 | 355 | 364 | 4,000 | 330.91 |
| 1985-11-05 | 360 | 360 | 355 | 355 | 15,000 | 322.73 |
| 1985-11-02 | 366 | 366 | 362 | 362 | 9,000 | 329.09 |
| 1985-11-01 | 372 | 372 | 365 | 366 | 8,000 | 332.73 |
| 1985-10-31 | 373 | 373 | 359 | 373 | 7,000 | 339.09 |
| 1985-10-30 | 377 | 378 | 370 | 373 | 8,000 | 339.09 |
| 1985-10-29 | 363 | 364 | 363 | 363 | 6,000 | 330 |
| 1985-10-26 | 379 | 379 | 379 | 379 | 1,000 | 344.55 |
| 1985-10-24 | 400 | 400 | 390 | 390 | 5,000 | 354.55 |
| 1985-10-23 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1985-10-22 | 380 | 400 | 380 | 400 | 21,000 | 363.64 |
| 1985-10-21 | 374 | 374 | 370 | 370 | 5,000 | 336.36 |
| 1985-10-18 | 390 | 390 | 382 | 382 | 6,000 | 347.27 |
| 1985-10-17 | 382 | 390 | 382 | 390 | 3,000 | 354.55 |
| 1985-10-16 | 360 | 373 | 360 | 373 | 6,000 | 339.09 |
| 1985-10-15 | 354 | 354 | 352 | 354 | 8,000 | 321.82 |
| 1985-10-14 | 366 | 366 | 350 | 350 | 4,000 | 318.18 |
| 1985-10-11 | 366 | 366 | 366 | 366 | 1,000 | 332.73 |
| 1985-10-09 | 370 | 375 | 370 | 375 | 12,000 | 340.91 |
| 1985-10-08 | 372 | 372 | 372 | 372 | 5,000 | 338.18 |
| 1985-10-07 | 380 | 380 | 371 | 371 | 5,000 | 337.27 |
| 1985-10-05 | 381 | 388 | 381 | 388 | 2,000 | 352.73 |
| 1985-10-04 | 393 | 393 | 380 | 381 | 10,000 | 346.36 |
| 1985-10-03 | 370 | 385 | 369 | 385 | 13,000 | 350 |
| 1985-10-02 | 335 | 335 | 335 | 335 | 26,000 | 304.55 |
| 1985-10-01 | 388 | 388 | 388 | 388 | 5,000 | 352.73 |
| 1985-09-30 | 400 | 400 | 390 | 390 | 3,000 | 354.55 |
| 1985-09-27 | 399 | 399 | 399 | 399 | 1,000 | 362.73 |
| 1985-09-26 | 403 | 403 | 388 | 391 | 16,000 | 355.46 |
| 1985-09-25 | 411 | 411 | 400 | 400 | 8,000 | 363.64 |
| 1985-09-24 | 403 | 405 | 401 | 402 | 11,000 | 365.46 |
| 1985-09-21 | 420 | 420 | 400 | 400 | 3,000 | 363.64 |
| 1985-09-20 | 426 | 426 | 420 | 420 | 2,000 | 381.82 |
| 1985-09-19 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
| 1985-09-18 | 425 | 425 | 420 | 420 | 5,000 | 381.82 |
| 1985-09-17 | 425 | 425 | 415 | 420 | 8,000 | 381.82 |
| 1985-09-13 | 442 | 442 | 425 | 425 | 4,000 | 386.36 |
| 1985-09-12 | 424 | 424 | 424 | 424 | 1,000 | 385.46 |
| 1985-09-11 | 421 | 421 | 410 | 410 | 2,000 | 372.73 |
| 1985-09-10 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-09-09 | 430 | 435 | 430 | 435 | 3,000 | 395.46 |
| 1985-09-07 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-09-06 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1985-09-05 | 450 | 450 | 440 | 440 | 3,000 | 400 |
| 1985-09-04 | 460 | 460 | 450 | 450 | 2,000 | 409.09 |
| 1985-09-03 | 460 | 460 | 451 | 451 | 2,000 | 410 |
| 1985-09-02 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 1985-08-31 | 431 | 431 | 431 | 431 | 1,000 | 391.82 |
| 1985-08-30 | 440 | 440 | 440 | 440 | 7,000 | 400 |
| 1985-08-29 | 475 | 475 | 461 | 470 | 9,000 | 427.27 |
| 1985-08-28 | 490 | 490 | 486 | 486 | 14,000 | 441.82 |
| 1985-08-27 | 497 | 497 | 483 | 483 | 25,000 | 439.09 |
| 1985-08-26 | 491 | 491 | 491 | 491 | 16,000 | 446.36 |
| 1985-08-24 | 400 | 411 | 400 | 411 | 8,000 | 373.64 |
| 1985-08-23 | 395 | 400 | 391 | 391 | 4,000 | 355.46 |
| 1985-08-21 | 400 | 400 | 395 | 400 | 10,000 | 363.64 |
| 1985-08-20 | 397 | 400 | 397 | 400 | 7,000 | 363.64 |
| 1985-08-19 | 393 | 400 | 393 | 400 | 4,000 | 363.64 |
| 1985-08-16 | 400 | 400 | 395 | 395 | 2,000 | 359.09 |
| 1985-08-15 | 420 | 420 | 400 | 400 | 2,000 | 363.64 |
| 1985-08-14 | 420 | 420 | 420 | 420 | 4,000 | 381.82 |
| 1985-08-13 | 393 | 393 | 393 | 393 | 3,000 | 357.27 |
| 1985-08-12 | 400 | 400 | 400 | 400 | 2,000 | 363.64 |
| 1985-08-09 | 412 | 412 | 400 | 400 | 5,000 | 363.64 |
| 1985-08-08 | 429 | 429 | 409 | 409 | 7,000 | 371.82 |
| 1985-08-07 | 426 | 426 | 426 | 426 | 1,000 | 387.27 |
| 1985-08-06 | 430 | 436 | 422 | 436 | 5,000 | 396.36 |
| 1985-08-05 | 435 | 435 | 435 | 435 | 3,000 | 395.46 |
| 1985-08-02 | 445 | 445 | 445 | 445 | 1,000 | 404.55 |
| 1985-08-01 | 441 | 441 | 435 | 435 | 2,000 | 395.46 |
| 1985-07-31 | 435 | 440 | 435 | 440 | 2,000 | 400 |
| 1985-07-30 | 444 | 444 | 444 | 444 | 4,000 | 403.64 |
| 1985-07-29 | 462 | 462 | 462 | 462 | 2,000 | 420 |
| 1985-07-26 | 415 | 415 | 415 | 415 | 6,000 | 377.27 |
| 1985-07-25 | 458 | 458 | 455 | 455 | 2,000 | 413.64 |
| 1985-07-24 | 461 | 461 | 455 | 455 | 6,000 | 413.64 |
| 1985-07-23 | 465 | 470 | 465 | 470 | 21,000 | 427.27 |
| 1985-07-22 | 460 | 460 | 460 | 460 | 6,000 | 418.18 |
| 1985-07-20 | 460 | 460 | 460 | 460 | 3,000 | 418.18 |
| 1985-07-18 | 470 | 470 | 460 | 460 | 7,000 | 418.18 |
| 1985-07-17 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 1985-07-16 | 460 | 465 | 460 | 461 | 9,000 | 419.09 |
| 1985-07-15 | 461 | 461 | 461 | 461 | 6,000 | 419.09 |
| 1985-07-12 | 506 | 506 | 506 | 506 | 2,000 | 460 |
| 1985-07-11 | 475 | 480 | 470 | 480 | 22,000 | 436.36 |
| 1985-07-10 | 470 | 471 | 460 | 460 | 19,000 | 418.18 |
| 1985-07-09 | 487 | 487 | 473 | 480 | 9,000 | 436.36 |
| 1985-07-08 | 490 | 493 | 490 | 490 | 6,000 | 445.46 |
| 1985-07-06 | 510 | 510 | 505 | 505 | 2,000 | 459.09 |
| 1985-07-05 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1985-07-04 | 515 | 515 | 500 | 500 | 5,000 | 454.55 |
| 1985-07-03 | 515 | 515 | 510 | 515 | 4,000 | 468.18 |
| 1985-07-02 | 543 | 543 | 543 | 543 | 5,000 | 493.64 |
| 1985-07-01 | 541 | 541 | 541 | 541 | 2,000 | 491.82 |
| 1985-06-29 | 540 | 540 | 539 | 540 | 10,000 | 490.91 |
| 1985-06-28 | 515 | 540 | 515 | 540 | 8,000 | 490.91 |
| 1985-06-27 | 505 | 520 | 505 | 520 | 8,000 | 472.73 |
| 1985-06-26 | 491 | 497 | 491 | 497 | 5,000 | 451.82 |
| 1985-06-25 | 490 | 491 | 490 | 490 | 11,000 | 445.46 |
| 1985-06-24 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1985-06-22 | 489 | 490 | 489 | 490 | 5,000 | 445.46 |
| 1985-06-21 | 525 | 525 | 508 | 508 | 7,000 | 461.82 |
| 1985-06-20 | 530 | 531 | 530 | 530 | 9,000 | 481.82 |
| 1985-06-19 | 575 | 575 | 540 | 540 | 12,000 | 490.91 |
| 1985-06-18 | 565 | 590 | 565 | 590 | 20,000 | 536.36 |
| 1985-06-17 | 580 | 580 | 565 | 570 | 21,000 | 518.18 |
| 1985-06-15 | 565 | 595 | 565 | 594 | 17,000 | 540 |
| 1985-06-14 | 515 | 530 | 515 | 530 | 12,000 | 481.82 |
| 1985-06-13 | 510 | 510 | 510 | 510 | 4,000 | 463.64 |
| 1985-06-12 | 475 | 475 | 475 | 475 | 4,000 | 431.82 |
| 1985-06-11 | 475 | 475 | 475 | 475 | 6,000 | 431.82 |
| 1985-06-07 | 480 | 480 | 470 | 475 | 10,000 | 431.82 |
| 1985-06-06 | 475 | 475 | 470 | 470 | 3,000 | 427.27 |
| 1985-06-05 | 465 | 465 | 465 | 465 | 5,000 | 422.73 |
| 1985-06-04 | 465 | 465 | 465 | 465 | 2,000 | 422.73 |
| 1985-06-03 | 450 | 470 | 450 | 465 | 7,000 | 422.73 |
| 1985-05-31 | 464 | 464 | 452 | 452 | 6,000 | 410.91 |
| 1985-05-30 | 461 | 464 | 461 | 464 | 2,000 | 421.82 |
| 1985-05-27 | 470 | 470 | 461 | 461 | 14,000 | 419.09 |
| 1985-05-25 | 470 | 473 | 470 | 470 | 4,000 | 427.27 |
| 1985-05-23 | 470 | 470 | 463 | 470 | 13,000 | 427.27 |
| 1985-05-22 | 470 | 470 | 470 | 470 | 5,000 | 427.27 |
| 1985-05-21 | 473 | 473 | 470 | 470 | 4,000 | 427.27 |
| 1985-05-20 | 461 | 473 | 460 | 470 | 14,000 | 427.27 |
| 1985-05-18 | 468 | 468 | 458 | 458 | 8,000 | 416.36 |
| 1985-05-17 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
| 1985-05-16 | 472 | 472 | 472 | 472 | 2,000 | 429.09 |
| 1985-05-15 | 480 | 480 | 470 | 474 | 8,000 | 430.91 |
| 1985-05-14 | 480 | 489 | 480 | 480 | 17,000 | 436.36 |
| 1985-05-13 | 475 | 475 | 475 | 475 | 6,000 | 431.82 |
| 1985-05-10 | 480 | 500 | 480 | 500 | 5,000 | 454.55 |
| 1985-05-09 | 487 | 487 | 466 | 466 | 4,000 | 423.64 |
| 1985-05-08 | 506 | 506 | 500 | 500 | 5,000 | 454.55 |
| 1985-05-07 | 514 | 514 | 510 | 510 | 8,000 | 463.64 |
| 1985-05-04 | 510 | 520 | 510 | 510 | 6,000 | 463.64 |
| 1985-05-02 | 523 | 523 | 523 | 523 | 1,000 | 475.46 |
| 1985-05-01 | 510 | 510 | 510 | 510 | 10,000 | 463.64 |
| 1985-04-30 | 500 | 530 | 500 | 530 | 14,000 | 481.82 |
| 1985-04-27 | 510 | 510 | 501 | 501 | 3,000 | 455.46 |
| 1985-04-26 | 529 | 529 | 520 | 520 | 7,000 | 472.73 |
| 1985-04-25 | 538 | 538 | 535 | 535 | 7,000 | 486.36 |
| 1985-04-24 | 513 | 521 | 513 | 521 | 3,000 | 473.64 |
| 1985-04-23 | 510 | 514 | 509 | 514 | 10,000 | 467.27 |
| 1985-04-22 | 461 | 510 | 461 | 510 | 12,000 | 463.64 |
| 1985-04-20 | 452 | 452 | 447 | 447 | 9,000 | 406.36 |
| 1985-04-19 | 450 | 450 | 431 | 440 | 9,000 | 400 |
| 1985-04-18 | 450 | 450 | 450 | 450 | 8,000 | 409.09 |
| 1985-04-16 | 510 | 510 | 500 | 500 | 11,000 | 454.55 |
| 1985-04-15 | 510 | 510 | 510 | 510 | 10,000 | 463.64 |
| 1985-04-12 | 510 | 511 | 500 | 500 | 31,000 | 454.55 |
| 1985-04-11 | 510 | 510 | 510 | 510 | 11,000 | 463.64 |
| 1985-04-10 | 515 | 515 | 510 | 510 | 10,000 | 463.64 |
| 1985-04-09 | 528 | 528 | 528 | 528 | 3,000 | 480 |
| 1985-04-08 | 535 | 540 | 535 | 535 | 8,000 | 486.36 |
| 1985-04-06 | 560 | 563 | 550 | 553 | 22,000 | 502.73 |
| 1985-04-05 | 540 | 560 | 539 | 560 | 12,000 | 509.09 |
| 1985-04-04 | 546 | 546 | 543 | 543 | 7,000 | 493.64 |
| 1985-04-03 | 510 | 515 | 510 | 515 | 6,000 | 468.18 |
| 1985-04-02 | 535 | 535 | 510 | 510 | 7,000 | 463.64 |
| 1985-04-01 | 545 | 545 | 536 | 537 | 12,000 | 488.18 |
| 1985-03-30 | 549 | 549 | 545 | 545 | 3,000 | 495.46 |
| 1985-03-29 | 545 | 550 | 545 | 545 | 16,000 | 495.46 |
| 1985-03-28 | 545 | 545 | 545 | 545 | 13,000 | 495.46 |
| 1985-03-27 | 570 | 575 | 565 | 565 | 4,000 | 513.64 |
| 1985-03-26 | 565 | 565 | 545 | 545 | 14,000 | 495.46 |
| 1985-03-25 | 600 | 600 | 575 | 575 | 10,000 | 522.73 |
| 1985-03-23 | 605 | 610 | 601 | 609 | 6,000 | 553.64 |
| 1985-03-22 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1985-03-20 | 620 | 620 | 615 | 615 | 7,000 | 559.09 |
| 1985-03-19 | 627 | 628 | 625 | 625 | 7,000 | 568.18 |
| 1985-03-18 | 660 | 660 | 620 | 627 | 23,000 | 570 |
| 1985-03-16 | 620 | 660 | 620 | 660 | 12,000 | 600 |
| 1985-03-15 | 600 | 605 | 600 | 602 | 7,000 | 547.27 |
| 1985-03-14 | 600 | 600 | 590 | 600 | 18,000 | 545.46 |
| 1985-03-13 | 590 | 620 | 590 | 595 | 11,000 | 540.91 |
| 1985-03-12 | 615 | 615 | 585 | 585 | 18,000 | 531.82 |
| 1985-03-11 | 600 | 615 | 600 | 605 | 17,000 | 550 |
| 1985-03-08 | 600 | 601 | 590 | 595 | 21,000 | 540.91 |
| 1985-03-07 | 606 | 615 | 600 | 615 | 22,000 | 559.09 |
| 1985-03-06 | 630 | 635 | 616 | 628 | 22,000 | 570.91 |
| 1985-03-05 | 640 | 665 | 620 | 630 | 43,000 | 572.73 |
| 1985-03-04 | 600 | 630 | 600 | 628 | 84,000 | 570.91 |
| 1985-03-02 | 596 | 600 | 585 | 589 | 23,000 | 535.46 |
| 1985-03-01 | 645 | 645 | 600 | 600 | 44,000 | 545.46 |
| 1985-02-28 | 590 | 590 | 590 | 590 | 34,000 | 536.36 |
| 1985-02-27 | 681 | 681 | 660 | 670 | 46,000 | 609.09 |
| 1985-02-26 | 700 | 750 | 678 | 678 | 68,000 | 616.36 |
| 1985-02-25 | 725 | 725 | 695 | 705 | 35,000 | 640.91 |
| 1985-02-23 | 730 | 750 | 715 | 740 | 40,000 | 672.73 |
| 1985-02-22 | 755 | 760 | 700 | 710 | 34,000 | 645.46 |
| 1985-02-21 | 783 | 830 | 748 | 755 | 67,000 | 686.36 |
| 1985-02-20 | 830 | 840 | 780 | 783 | 87,000 | 711.82 |
| 1985-02-19 | 785 | 864 | 785 | 860 | 123,000 | 781.82 |
| 1985-02-18 | 730 | 780 | 730 | 775 | 96,000 | 704.55 |
| 1985-02-16 | 700 | 735 | 695 | 730 | 60,000 | 663.64 |
| 1985-02-15 | 700 | 715 | 690 | 708 | 104,000 | 643.64 |
| 1985-02-14 | 730 | 740 | 675 | 675 | 81,000 | 613.64 |
| 1985-02-13 | 665 | 748 | 655 | 715 | 221,000 | 650 |
| 1985-02-12 | 650 | 650 | 650 | 650 | 129,000 | 590.91 |
| 1985-02-08 | 550 | 550 | 545 | 550 | 18,000 | 500 |
| 1985-02-07 | 565 | 565 | 550 | 550 | 20,000 | 500 |
| 1985-02-06 | 505 | 570 | 505 | 565 | 80,000 | 513.64 |
| 1985-02-05 | 550 | 550 | 505 | 505 | 24,000 | 459.09 |
| 1985-02-04 | 490 | 550 | 490 | 550 | 16,000 | 500 |
| 1985-02-02 | 481 | 490 | 475 | 490 | 13,000 | 445.46 |
| 1985-02-01 | 492 | 500 | 481 | 481 | 17,000 | 437.27 |
| 1985-01-31 | 475 | 490 | 475 | 490 | 15,000 | 445.46 |
| 1985-01-30 | 480 | 480 | 475 | 480 | 9,000 | 436.36 |
| 1985-01-29 | 500 | 500 | 480 | 480 | 29,000 | 436.36 |
| 1985-01-28 | 490 | 500 | 490 | 500 | 34,000 | 454.55 |
| 1985-01-26 | 518 | 518 | 510 | 510 | 5,000 | 463.64 |
| 1985-01-25 | 535 | 535 | 518 | 518 | 30,000 | 470.91 |
| 1985-01-24 | 495 | 515 | 495 | 515 | 29,000 | 468.18 |
| 1985-01-23 | 498 | 500 | 498 | 500 | 37,000 | 454.55 |
| 1985-01-22 | 535 | 535 | 525 | 525 | 16,000 | 477.27 |
| 1985-01-21 | 534 | 539 | 525 | 535 | 56,000 | 486.36 |
| 1985-01-19 | 540 | 545 | 530 | 530 | 45,000 | 481.82 |
| 1985-01-18 | 540 | 560 | 535 | 535 | 75,000 | 486.36 |
| 1985-01-17 | 560 | 575 | 532 | 532 | 136,000 | 483.64 |
| 1985-01-16 | 540 | 559 | 535 | 557 | 143,000 | 506.36 |
| 1985-01-14 | 555 | 570 | 540 | 540 | 307,000 | 490.91 |
| 1985-01-11 | 496 | 505 | 485 | 504 | 240,000 | 458.18 |
| 1985-01-10 | 469 | 500 | 469 | 494 | 197,000 | 449.09 |
| 1985-01-09 | 444 | 460 | 444 | 455 | 94,000 | 413.64 |
| 1985-01-08 | 419 | 440 | 419 | 439 | 77,000 | 399.09 |
| 1985-01-07 | 401 | 420 | 401 | 420 | 26,000 | 381.82 |
| 1985-01-05 | 387 | 400 | 387 | 400 | 4,000 | 363.64 |
| 1985-01-04 | 397 | 399 | 397 | 399 | 5,000 | 362.73 |
分割・併合履歴 ： [1989-11-27]1株→1.1株