5391 (株)エーアンドエーマテリアル 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 | 271 | 271 | 271 | 271 | 30,000 | 2,710 |
| 1985-12-27 | 272 | 275 | 271 | 273 | 43,000 | 2,730 |
| 1985-12-26 | 275 | 277 | 275 | 275 | 12,000 | 2,750 |
| 1985-12-25 | 279 | 279 | 271 | 271 | 28,000 | 2,710 |
| 1985-12-24 | 278 | 278 | 275 | 275 | 5,000 | 2,750 |
| 1985-12-23 | 285 | 285 | 278 | 278 | 15,000 | 2,780 |
| 1985-12-21 | 276 | 280 | 275 | 280 | 14,000 | 2,800 |
| 1985-12-20 | 276 | 276 | 275 | 275 | 30,000 | 2,750 |
| 1985-12-19 | 286 | 287 | 286 | 286 | 8,000 | 2,860 |
| 1985-12-18 | 288 | 288 | 286 | 286 | 20,000 | 2,860 |
| 1985-12-17 | 292 | 292 | 290 | 290 | 31,000 | 2,900 |
| 1985-12-16 | 292 | 295 | 292 | 295 | 23,000 | 2,950 |
| 1985-12-13 | 294 | 294 | 287 | 287 | 16,000 | 2,870 |
| 1985-12-12 | 289 | 294 | 286 | 294 | 15,000 | 2,940 |
| 1985-12-11 | 295 | 295 | 289 | 289 | 38,000 | 2,890 |
| 1985-12-10 | 276 | 294 | 276 | 294 | 31,000 | 2,940 |
| 1985-12-09 | 271 | 275 | 271 | 275 | 6,000 | 2,750 |
| 1985-12-07 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1985-12-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-12-05 | 275 | 275 | 272 | 273 | 11,000 | 2,730 |
| 1985-12-04 | 271 | 271 | 271 | 271 | 14,000 | 2,710 |
| 1985-12-03 | 285 | 285 | 271 | 271 | 40,000 | 2,710 |
| 1985-12-02 | 279 | 285 | 274 | 285 | 43,000 | 2,850 |
| 1985-11-30 | 279 | 280 | 276 | 276 | 25,000 | 2,760 |
| 1985-11-29 | 268 | 271 | 268 | 269 | 16,000 | 2,690 |
| 1985-11-28 | 270 | 274 | 268 | 268 | 74,000 | 2,680 |
| 1985-11-27 | 280 | 280 | 266 | 270 | 89,000 | 2,700 |
| 1985-11-26 | 280 | 283 | 280 | 281 | 8,000 | 2,810 |
| 1985-11-25 | 276 | 285 | 276 | 285 | 17,000 | 2,850 |
| 1985-11-21 | 276 | 278 | 276 | 276 | 3,000 | 2,760 |
| 1985-11-20 | 270 | 277 | 270 | 275 | 16,000 | 2,750 |
| 1985-11-19 | 280 | 280 | 275 | 275 | 33,000 | 2,750 |
| 1985-11-18 | 281 | 285 | 280 | 280 | 13,000 | 2,800 |
| 1985-11-16 | 290 | 290 | 285 | 285 | 6,000 | 2,850 |
| 1985-11-15 | 281 | 287 | 281 | 287 | 3,000 | 2,870 |
| 1985-11-14 | 287 | 287 | 280 | 280 | 17,000 | 2,800 |
| 1985-11-13 | 290 | 290 | 287 | 287 | 24,000 | 2,870 |
| 1985-11-12 | 290 | 291 | 290 | 290 | 24,000 | 2,900 |
| 1985-11-11 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1985-11-08 | 290 | 290 | 290 | 290 | 16,000 | 2,900 |
| 1985-11-07 | 291 | 291 | 290 | 290 | 15,000 | 2,900 |
| 1985-11-06 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1985-11-05 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 1985-11-02 | 287 | 287 | 287 | 287 | 14,000 | 2,870 |
| 1985-11-01 | 292 | 292 | 290 | 290 | 12,000 | 2,900 |
| 1985-10-31 | 294 | 305 | 294 | 295 | 27,000 | 2,950 |
| 1985-10-30 | 289 | 294 | 289 | 294 | 3,000 | 2,940 |
| 1985-10-29 | 288 | 288 | 288 | 288 | 11,000 | 2,880 |
| 1985-10-28 | 288 | 295 | 288 | 295 | 17,000 | 2,950 |
| 1985-10-26 | 290 | 290 | 288 | 288 | 5,000 | 2,880 |
| 1985-10-25 | 295 | 295 | 288 | 288 | 23,000 | 2,880 |
| 1985-10-24 | 295 | 295 | 290 | 290 | 31,000 | 2,900 |
| 1985-10-23 | 290 | 295 | 290 | 290 | 51,000 | 2,900 |
| 1985-10-22 | 290 | 291 | 288 | 290 | 55,000 | 2,900 |
| 1985-10-21 | 286 | 287 | 286 | 287 | 17,000 | 2,870 |
| 1985-10-19 | 290 | 290 | 285 | 290 | 35,000 | 2,900 |
| 1985-10-18 | 300 | 302 | 290 | 290 | 67,000 | 2,900 |
| 1985-10-17 | 304 | 304 | 301 | 302 | 37,000 | 3,020 |
| 1985-10-16 | 305 | 305 | 302 | 302 | 27,000 | 3,020 |
| 1985-10-15 | 313 | 318 | 306 | 306 | 20,000 | 3,060 |
| 1985-10-14 | 315 | 319 | 310 | 315 | 20,000 | 3,150 |
| 1985-10-11 | 301 | 303 | 301 | 303 | 33,000 | 3,030 |
| 1985-10-09 | 303 | 305 | 302 | 302 | 38,000 | 3,020 |
| 1985-10-08 | 302 | 302 | 302 | 302 | 24,000 | 3,020 |
| 1985-10-07 | 303 | 305 | 302 | 302 | 46,000 | 3,020 |
| 1985-10-05 | 304 | 304 | 303 | 303 | 19,000 | 3,030 |
| 1985-10-04 | 310 | 310 | 303 | 303 | 25,000 | 3,030 |
| 1985-10-03 | 306 | 315 | 305 | 305 | 36,000 | 3,050 |
| 1985-10-02 | 308 | 310 | 303 | 305 | 28,000 | 3,050 |
| 1985-10-01 | 320 | 320 | 310 | 310 | 40,000 | 3,100 |
| 1985-09-30 | 310 | 316 | 307 | 310 | 23,000 | 3,100 |
| 1985-09-28 | 301 | 308 | 301 | 308 | 36,000 | 3,080 |
| 1985-09-27 | 301 | 305 | 301 | 305 | 76,000 | 3,050 |
| 1985-09-26 | 306 | 307 | 299 | 301 | 40,000 | 3,010 |
| 1985-09-25 | 319 | 319 | 308 | 311 | 67,000 | 3,110 |
| 1985-09-24 | 313 | 318 | 310 | 315 | 62,000 | 3,150 |
| 1985-09-21 | 310 | 315 | 310 | 315 | 26,000 | 3,150 |
| 1985-09-20 | 313 | 315 | 313 | 315 | 23,000 | 3,150 |
| 1985-09-19 | 320 | 320 | 315 | 315 | 56,000 | 3,150 |
| 1985-09-18 | 320 | 324 | 315 | 316 | 55,000 | 3,160 |
| 1985-09-17 | 324 | 324 | 320 | 320 | 26,000 | 3,200 |
| 1985-09-13 | 327 | 327 | 320 | 320 | 45,000 | 3,200 |
| 1985-09-12 | 321 | 325 | 320 | 322 | 42,000 | 3,220 |
| 1985-09-11 | 330 | 330 | 321 | 321 | 52,000 | 3,210 |
| 1985-09-10 | 334 | 334 | 321 | 324 | 20,000 | 3,240 |
| 1985-09-09 | 322 | 330 | 322 | 330 | 42,000 | 3,300 |
| 1985-09-07 | 322 | 325 | 320 | 325 | 25,000 | 3,250 |
| 1985-09-06 | 319 | 328 | 319 | 320 | 24,000 | 3,200 |
| 1985-09-05 | 336 | 336 | 319 | 319 | 75,000 | 3,190 |
| 1985-09-04 | 339 | 339 | 330 | 337 | 166,000 | 3,370 |
| 1985-09-03 | 335 | 346 | 331 | 340 | 390,000 | 3,400 |
| 1985-09-02 | 321 | 333 | 321 | 332 | 72,000 | 3,320 |
| 1985-08-31 | 315 | 323 | 315 | 318 | 118,000 | 3,180 |
| 1985-08-30 | 325 | 330 | 320 | 325 | 219,000 | 3,250 |
| 1985-08-29 | 310 | 337 | 310 | 335 | 372,000 | 3,350 |
| 1985-08-28 | 302 | 307 | 300 | 307 | 101,000 | 3,070 |
| 1985-08-27 | 294 | 300 | 292 | 300 | 55,000 | 3,000 |
| 1985-08-26 | 290 | 292 | 287 | 292 | 38,000 | 2,920 |
| 1985-08-24 | 293 | 294 | 286 | 287 | 39,000 | 2,870 |
| 1985-08-23 | 285 | 290 | 280 | 283 | 35,000 | 2,830 |
| 1985-08-22 | 294 | 294 | 290 | 290 | 7,000 | 2,900 |
| 1985-08-21 | 285 | 294 | 285 | 294 | 30,000 | 2,940 |
| 1985-08-20 | 295 | 295 | 291 | 294 | 12,000 | 2,940 |
| 1985-08-19 | 297 | 297 | 291 | 295 | 21,000 | 2,950 |
| 1985-08-17 | 285 | 295 | 285 | 295 | 23,000 | 2,950 |
| 1985-08-16 | 279 | 285 | 279 | 285 | 19,000 | 2,850 |
| 1985-08-15 | 265 | 270 | 263 | 264 | 32,000 | 2,640 |
| 1985-08-14 | 272 | 273 | 270 | 270 | 17,000 | 2,700 |
| 1985-08-13 | 273 | 274 | 269 | 270 | 36,000 | 2,700 |
| 1985-08-12 | 280 | 280 | 278 | 278 | 20,000 | 2,780 |
| 1985-08-09 | 285 | 285 | 282 | 282 | 15,000 | 2,820 |
| 1985-08-08 | 282 | 285 | 282 | 284 | 13,000 | 2,840 |
| 1985-08-07 | 281 | 281 | 280 | 281 | 13,000 | 2,810 |
| 1985-08-06 | 285 | 285 | 280 | 280 | 19,000 | 2,800 |
| 1985-08-05 | 290 | 290 | 289 | 289 | 6,000 | 2,890 |
| 1985-08-03 | 289 | 290 | 289 | 290 | 10,000 | 2,900 |
| 1985-08-02 | 281 | 289 | 281 | 289 | 11,000 | 2,890 |
| 1985-08-01 | 280 | 289 | 280 | 281 | 58,000 | 2,810 |
| 1985-07-31 | 286 | 288 | 286 | 288 | 12,000 | 2,880 |
| 1985-07-30 | 291 | 291 | 286 | 286 | 25,000 | 2,860 |
| 1985-07-29 | 295 | 295 | 290 | 290 | 32,000 | 2,900 |
| 1985-07-27 | 296 | 300 | 296 | 300 | 15,000 | 3,000 |
| 1985-07-26 | 300 | 304 | 296 | 304 | 17,000 | 3,040 |
| 1985-07-25 | 304 | 304 | 295 | 300 | 12,000 | 3,000 |
| 1985-07-24 | 291 | 305 | 291 | 305 | 38,000 | 3,050 |
| 1985-07-23 | 302 | 302 | 295 | 295 | 26,000 | 2,950 |
| 1985-07-22 | 301 | 305 | 300 | 305 | 19,000 | 3,050 |
| 1985-07-20 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
| 1985-07-19 | 300 | 300 | 299 | 299 | 8,000 | 2,990 |
| 1985-07-18 | 300 | 300 | 290 | 290 | 34,000 | 2,900 |
| 1985-07-17 | 301 | 301 | 300 | 301 | 35,000 | 3,010 |
| 1985-07-16 | 301 | 303 | 300 | 301 | 63,000 | 3,010 |
| 1985-07-15 | 305 | 305 | 300 | 301 | 22,000 | 3,010 |
| 1985-07-12 | 315 | 317 | 305 | 305 | 20,000 | 3,050 |
| 1985-07-11 | 319 | 320 | 315 | 315 | 96,000 | 3,150 |
| 1985-07-10 | 305 | 318 | 305 | 314 | 111,000 | 3,140 |
| 1985-07-09 | 295 | 300 | 295 | 297 | 40,000 | 2,970 |
| 1985-07-08 | 300 | 305 | 292 | 305 | 53,000 | 3,050 |
| 1985-07-06 | 305 | 305 | 297 | 305 | 40,000 | 3,050 |
| 1985-07-05 | 303 | 303 | 286 | 291 | 102,000 | 2,910 |
| 1985-07-04 | 310 | 310 | 302 | 303 | 29,000 | 3,030 |
| 1985-07-03 | 305 | 310 | 303 | 305 | 36,000 | 3,050 |
| 1985-07-02 | 301 | 301 | 298 | 298 | 22,000 | 2,980 |
| 1985-07-01 | 304 | 304 | 300 | 304 | 28,000 | 3,040 |
| 1985-06-29 | 301 | 304 | 301 | 304 | 13,000 | 3,040 |
| 1985-06-28 | 304 | 304 | 301 | 301 | 25,000 | 3,010 |
| 1985-06-27 | 300 | 305 | 300 | 303 | 26,000 | 3,030 |
| 1985-06-26 | 310 | 311 | 300 | 300 | 49,000 | 3,000 |
| 1985-06-25 | 311 | 312 | 306 | 311 | 23,000 | 3,110 |
| 1985-06-24 | 312 | 312 | 312 | 312 | 16,000 | 3,120 |
| 1985-06-22 | 310 | 313 | 306 | 306 | 19,000 | 3,060 |
| 1985-06-21 | 315 | 316 | 305 | 306 | 63,000 | 3,060 |
| 1985-06-20 | 315 | 318 | 311 | 316 | 130,000 | 3,160 |
| 1985-06-19 | 299 | 310 | 299 | 310 | 158,000 | 3,100 |
| 1985-06-18 | 294 | 300 | 290 | 300 | 51,000 | 3,000 |
| 1985-06-17 | 290 | 295 | 290 | 293 | 64,000 | 2,930 |
| 1985-06-15 | 290 | 290 | 288 | 288 | 10,000 | 2,880 |
| 1985-06-14 | 290 | 290 | 286 | 287 | 20,000 | 2,870 |
| 1985-06-13 | 287 | 290 | 286 | 290 | 15,000 | 2,900 |
| 1985-06-12 | 288 | 288 | 286 | 286 | 28,000 | 2,860 |
| 1985-06-11 | 286 | 290 | 286 | 286 | 53,000 | 2,860 |
| 1985-06-10 | 290 | 290 | 286 | 286 | 24,000 | 2,860 |
| 1985-06-07 | 285 | 295 | 282 | 285 | 126,000 | 2,850 |
| 1985-06-06 | 287 | 289 | 282 | 289 | 45,000 | 2,890 |
| 1985-06-05 | 285 | 285 | 280 | 281 | 88,000 | 2,810 |
| 1985-06-04 | 285 | 285 | 281 | 285 | 28,000 | 2,850 |
| 1985-06-03 | 295 | 295 | 286 | 289 | 55,000 | 2,890 |
| 1985-06-01 | 290 | 291 | 290 | 290 | 32,000 | 2,900 |
| 1985-05-31 | 295 | 295 | 291 | 291 | 36,000 | 2,910 |
| 1985-05-30 | 290 | 295 | 289 | 291 | 23,000 | 2,910 |
| 1985-05-29 | 295 | 295 | 288 | 288 | 44,000 | 2,880 |
| 1985-05-28 | 295 | 295 | 293 | 295 | 14,000 | 2,950 |
| 1985-05-27 | 299 | 299 | 291 | 295 | 67,000 | 2,950 |
| 1985-05-25 | 299 | 299 | 298 | 298 | 199,000 | 2,980 |
| 1985-05-24 | 307 | 307 | 298 | 300 | 17,000 | 3,000 |
| 1985-05-23 | 308 | 308 | 298 | 298 | 14,000 | 2,980 |
| 1985-05-22 | 295 | 305 | 295 | 305 | 36,000 | 3,050 |
| 1985-05-21 | 300 | 309 | 298 | 298 | 23,000 | 2,980 |
| 1985-05-20 | 293 | 305 | 292 | 300 | 17,000 | 3,000 |
| 1985-05-17 | 291 | 291 | 290 | 291 | 35,000 | 2,910 |
| 1985-05-16 | 293 | 293 | 291 | 291 | 9,000 | 2,910 |
| 1985-05-15 | 300 | 300 | 293 | 293 | 15,000 | 2,930 |
| 1985-05-14 | 300 | 305 | 295 | 305 | 24,000 | 3,050 |
| 1985-05-13 | 305 | 310 | 305 | 305 | 8,000 | 3,050 |
| 1985-05-10 | 300 | 308 | 300 | 308 | 23,000 | 3,080 |
| 1985-05-09 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1985-05-08 | 296 | 297 | 295 | 295 | 12,000 | 2,950 |
| 1985-05-07 | 301 | 310 | 301 | 306 | 32,000 | 3,060 |
| 1985-05-04 | 295 | 296 | 295 | 296 | 12,000 | 2,960 |
| 1985-05-02 | 295 | 295 | 285 | 295 | 43,000 | 2,950 |
| 1985-05-01 | 291 | 300 | 290 | 296 | 36,000 | 2,960 |
| 1985-04-30 | 287 | 300 | 287 | 290 | 7,000 | 2,900 |
| 1985-04-27 | 282 | 282 | 280 | 281 | 14,000 | 2,810 |
| 1985-04-26 | 278 | 283 | 278 | 280 | 86,000 | 2,800 |
| 1985-04-25 | 285 | 285 | 281 | 281 | 51,000 | 2,810 |
| 1985-04-24 | 287 | 290 | 287 | 290 | 14,000 | 2,900 |
| 1985-04-23 | 286 | 287 | 285 | 287 | 13,000 | 2,870 |
| 1985-04-22 | 286 | 286 | 284 | 284 | 74,000 | 2,840 |
| 1985-04-20 | 285 | 285 | 283 | 283 | 37,000 | 2,830 |
| 1985-04-19 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 1985-04-18 | 299 | 299 | 285 | 285 | 34,000 | 2,850 |
| 1985-04-17 | 297 | 300 | 297 | 299 | 33,000 | 2,990 |
| 1985-04-16 | 300 | 305 | 298 | 298 | 45,000 | 2,980 |
| 1985-04-15 | 303 | 304 | 300 | 300 | 44,000 | 3,000 |
| 1985-04-12 | 305 | 305 | 303 | 303 | 36,000 | 3,030 |
| 1985-04-11 | 310 | 311 | 303 | 305 | 28,000 | 3,050 |
| 1985-04-10 | 315 | 315 | 300 | 300 | 44,000 | 3,000 |
| 1985-04-09 | 317 | 320 | 315 | 317 | 16,000 | 3,170 |
| 1985-04-08 | 325 | 326 | 317 | 317 | 17,000 | 3,170 |
| 1985-04-06 | 330 | 330 | 325 | 325 | 65,000 | 3,250 |
| 1985-04-04 | 306 | 320 | 305 | 307 | 41,000 | 3,070 |
| 1985-04-03 | 300 | 302 | 299 | 300 | 71,000 | 3,000 |
| 1985-04-02 | 301 | 301 | 289 | 300 | 87,000 | 3,000 |
| 1985-04-01 | 310 | 310 | 300 | 300 | 46,000 | 3,000 |
| 1985-03-30 | 300 | 301 | 300 | 301 | 21,000 | 3,010 |
| 1985-03-29 | 312 | 320 | 300 | 300 | 53,000 | 3,000 |
| 1985-03-28 | 309 | 314 | 308 | 313 | 31,000 | 3,130 |
| 1985-03-27 | 295 | 301 | 295 | 301 | 43,000 | 3,010 |
| 1985-03-26 | 283 | 290 | 283 | 287 | 57,000 | 2,870 |
| 1985-03-25 | 289 | 302 | 289 | 289 | 108,000 | 2,890 |
| 1985-03-23 | 300 | 301 | 294 | 294 | 39,000 | 2,940 |
| 1985-03-22 | 305 | 306 | 300 | 300 | 75,000 | 3,000 |
| 1985-03-20 | 315 | 316 | 305 | 305 | 92,000 | 3,050 |
| 1985-03-19 | 318 | 323 | 315 | 315 | 69,000 | 3,150 |
| 1985-03-18 | 326 | 326 | 315 | 315 | 74,000 | 3,150 |
| 1985-03-16 | 326 | 327 | 325 | 325 | 16,000 | 3,250 |
| 1985-03-15 | 326 | 326 | 322 | 325 | 63,000 | 3,250 |
| 1985-03-14 | 322 | 323 | 321 | 322 | 23,000 | 3,220 |
| 1985-03-13 | 320 | 322 | 320 | 321 | 26,000 | 3,210 |
| 1985-03-12 | 325 | 326 | 315 | 315 | 113,000 | 3,150 |
| 1985-03-11 | 330 | 331 | 325 | 325 | 125,000 | 3,250 |
| 1985-03-08 | 326 | 328 | 325 | 325 | 156,000 | 3,250 |
| 1985-03-07 | 330 | 340 | 325 | 325 | 128,000 | 3,250 |
| 1985-03-06 | 346 | 349 | 335 | 336 | 63,000 | 3,360 |
| 1985-03-05 | 346 | 350 | 345 | 350 | 26,000 | 3,500 |
| 1985-03-04 | 346 | 350 | 345 | 345 | 40,000 | 3,450 |
| 1985-03-02 | 350 | 350 | 345 | 345 | 42,000 | 3,450 |
| 1985-03-01 | 360 | 361 | 354 | 355 | 67,000 | 3,550 |
| 1985-02-28 | 360 | 364 | 360 | 361 | 57,000 | 3,610 |
| 1985-02-27 | 380 | 380 | 360 | 360 | 138,000 | 3,600 |
| 1985-02-26 | 377 | 378 | 370 | 371 | 234,000 | 3,710 |
| 1985-02-25 | 360 | 370 | 360 | 364 | 124,000 | 3,640 |
| 1985-02-23 | 365 | 365 | 355 | 360 | 89,000 | 3,600 |
| 1985-02-22 | 358 | 363 | 350 | 363 | 156,000 | 3,630 |
| 1985-02-21 | 346 | 364 | 346 | 361 | 198,000 | 3,610 |
| 1985-02-20 | 330 | 337 | 327 | 336 | 140,000 | 3,360 |
| 1985-02-19 | 336 | 342 | 326 | 327 | 124,000 | 3,270 |
| 1985-02-18 | 327 | 335 | 327 | 331 | 124,000 | 3,310 |
| 1985-02-16 | 330 | 330 | 326 | 326 | 33,000 | 3,260 |
| 1985-02-15 | 340 | 345 | 331 | 331 | 248,000 | 3,310 |
| 1985-02-14 | 339 | 343 | 330 | 337 | 60,000 | 3,370 |
| 1985-02-13 | 330 | 330 | 320 | 329 | 121,000 | 3,290 |
| 1985-02-12 | 330 | 335 | 329 | 335 | 20,000 | 3,350 |
| 1985-02-08 | 322 | 327 | 320 | 327 | 73,000 | 3,270 |
| 1985-02-07 | 317 | 317 | 317 | 317 | 37,000 | 3,170 |
| 1985-02-06 | 322 | 330 | 322 | 322 | 22,000 | 3,220 |
| 1985-02-05 | 325 | 330 | 322 | 322 | 136,000 | 3,220 |
| 1985-02-04 | 327 | 333 | 325 | 327 | 98,000 | 3,270 |
| 1985-02-02 | 331 | 331 | 326 | 327 | 124,000 | 3,270 |
| 1985-02-01 | 330 | 335 | 330 | 331 | 175,000 | 3,310 |
| 1985-01-31 | 335 | 340 | 335 | 336 | 50,000 | 3,360 |
| 1985-01-30 | 340 | 340 | 330 | 330 | 29,000 | 3,300 |
| 1985-01-29 | 340 | 340 | 330 | 330 | 36,000 | 3,300 |
| 1985-01-28 | 330 | 330 | 321 | 330 | 142,000 | 3,300 |
| 1985-01-26 | 341 | 350 | 330 | 336 | 119,000 | 3,360 |
| 1985-01-25 | 348 | 359 | 343 | 346 | 176,000 | 3,460 |
| 1985-01-24 | 342 | 350 | 341 | 347 | 46,000 | 3,470 |
| 1985-01-23 | 348 | 352 | 345 | 345 | 51,000 | 3,450 |
| 1985-01-22 | 341 | 355 | 341 | 350 | 113,000 | 3,500 |
| 1985-01-21 | 350 | 351 | 340 | 341 | 34,000 | 3,410 |
| 1985-01-19 | 359 | 360 | 356 | 356 | 39,000 | 3,560 |
| 1985-01-18 | 364 | 364 | 360 | 360 | 25,000 | 3,600 |
| 1985-01-17 | 370 | 375 | 369 | 369 | 43,000 | 3,690 |
| 1985-01-16 | 360 | 370 | 360 | 365 | 38,000 | 3,650 |
| 1985-01-14 | 349 | 365 | 348 | 365 | 41,000 | 3,650 |
| 1985-01-11 | 341 | 346 | 340 | 345 | 44,000 | 3,450 |
| 1985-01-10 | 332 | 332 | 326 | 328 | 87,000 | 3,280 |
| 1985-01-09 | 336 | 340 | 335 | 335 | 71,000 | 3,350 |
| 1985-01-08 | 345 | 350 | 340 | 341 | 126,000 | 3,410 |
| 1985-01-07 | 345 | 355 | 345 | 345 | 42,000 | 3,450 |
| 1985-01-05 | 350 | 350 | 340 | 350 | 56,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株