5401 日本製鉄(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 | 155 | 156 | 155 | 155 | 3,135,000 | 1,550 |
| 1985-12-27 | 156 | 157 | 154 | 155 | 4,964,000 | 1,550 |
| 1985-12-26 | 156 | 157 | 153 | 153 | 10,422,000 | 1,530 |
| 1985-12-25 | 157 | 157 | 155 | 157 | 11,529,000 | 1,570 |
| 1985-12-24 | 155 | 158 | 154 | 157 | 3,086,000 | 1,570 |
| 1985-12-23 | 154 | 156 | 154 | 155 | 6,589,000 | 1,550 |
| 1985-12-21 | 154 | 157 | 154 | 155 | 1,110,000 | 1,550 |
| 1985-12-20 | 156 | 157 | 155 | 155 | 6,290,000 | 1,550 |
| 1985-12-19 | 157 | 158 | 155 | 155 | 7,507,000 | 1,550 |
| 1985-12-18 | 158 | 159 | 156 | 158 | 5,918,000 | 1,580 |
| 1985-12-17 | 155 | 158 | 155 | 155 | 4,161,000 | 1,550 |
| 1985-12-16 | 155 | 159 | 154 | 154 | 5,232,000 | 1,540 |
| 1985-12-13 | 158 | 158 | 155 | 155 | 3,043,000 | 1,550 |
| 1985-12-12 | 156 | 160 | 156 | 158 | 10,527,000 | 1,580 |
| 1985-12-11 | 152 | 156 | 152 | 155 | 4,754,000 | 1,550 |
| 1985-12-10 | 151 | 154 | 150 | 154 | 2,149,000 | 1,540 |
| 1985-12-09 | 150 | 153 | 150 | 151 | 1,286,000 | 1,510 |
| 1985-12-07 | 150 | 151 | 149 | 150 | 2,914,000 | 1,500 |
| 1985-12-06 | 151 | 153 | 150 | 151 | 7,713,000 | 1,510 |
| 1985-12-05 | 153 | 153 | 151 | 153 | 2,298,000 | 1,530 |
| 1985-12-04 | 152 | 153 | 151 | 153 | 1,608,000 | 1,530 |
| 1985-12-03 | 153 | 154 | 151 | 151 | 3,919,000 | 1,510 |
| 1985-12-02 | 155 | 155 | 154 | 154 | 2,097,000 | 1,540 |
| 1985-11-30 | 153 | 156 | 153 | 155 | 1,565,000 | 1,550 |
| 1985-11-29 | 153 | 155 | 153 | 155 | 1,433,000 | 1,550 |
| 1985-11-28 | 154 | 154 | 153 | 153 | 2,190,000 | 1,530 |
| 1985-11-27 | 155 | 156 | 152 | 152 | 5,698,000 | 1,520 |
| 1985-11-26 | 157 | 158 | 155 | 155 | 3,100,000 | 1,550 |
| 1985-11-25 | 158 | 160 | 158 | 159 | 1,275,000 | 1,590 |
| 1985-11-22 | 160 | 162 | 158 | 160 | 5,174,000 | 1,600 |
| 1985-11-21 | 154 | 160 | 154 | 160 | 8,208,000 | 1,600 |
| 1985-11-20 | 153 | 157 | 153 | 154 | 4,925,000 | 1,540 |
| 1985-11-19 | 154 | 155 | 153 | 155 | 1,795,000 | 1,550 |
| 1985-11-18 | 154 | 157 | 154 | 154 | 3,133,000 | 1,540 |
| 1985-11-16 | 154 | 154 | 152 | 153 | 2,481,000 | 1,530 |
| 1985-11-15 | 154 | 154 | 152 | 152 | 3,390,000 | 1,520 |
| 1985-11-14 | 155 | 157 | 152 | 157 | 6,574,000 | 1,570 |
| 1985-11-13 | 158 | 159 | 155 | 155 | 4,029,000 | 1,550 |
| 1985-11-12 | 158 | 160 | 158 | 159 | 1,950,000 | 1,590 |
| 1985-11-11 | 158 | 159 | 157 | 158 | 1,445,000 | 1,580 |
| 1985-11-08 | 159 | 160 | 157 | 158 | 5,905,000 | 1,580 |
| 1985-11-07 | 163 | 164 | 159 | 159 | 9,231,000 | 1,590 |
| 1985-11-06 | 163 | 163 | 161 | 163 | 2,290,000 | 1,630 |
| 1985-11-05 | 165 | 165 | 161 | 163 | 2,568,000 | 1,630 |
| 1985-11-02 | 161 | 163 | 160 | 162 | 5,308,000 | 1,620 |
| 1985-11-01 | 168 | 169 | 161 | 162 | 26,790,000 | 1,620 |
| 1985-10-31 | 168 | 169 | 166 | 168 | 4,468,000 | 1,680 |
| 1985-10-30 | 170 | 171 | 167 | 168 | 9,460,000 | 1,680 |
| 1985-10-29 | 163 | 167 | 163 | 165 | 11,725,000 | 1,650 |
| 1985-10-28 | 169 | 169 | 162 | 163 | 15,095,000 | 1,630 |
| 1985-10-26 | 162 | 169 | 162 | 169 | 10,196,000 | 1,690 |
| 1985-10-25 | 170 | 172 | 164 | 167 | 14,200,000 | 1,670 |
| 1985-10-24 | 176 | 176 | 171 | 174 | 9,463,000 | 1,740 |
| 1985-10-23 | 176 | 178 | 176 | 176 | 9,867,000 | 1,760 |
| 1985-10-22 | 180 | 181 | 176 | 179 | 7,333,000 | 1,790 |
| 1985-10-21 | 184 | 184 | 182 | 183 | 3,498,000 | 1,830 |
| 1985-10-19 | 178 | 184 | 177 | 184 | 4,605,000 | 1,840 |
| 1985-10-18 | 180 | 182 | 177 | 178 | 7,244,000 | 1,780 |
| 1985-10-17 | 182 | 184 | 179 | 180 | 10,961,000 | 1,800 |
| 1985-10-16 | 190 | 191 | 183 | 185 | 15,686,000 | 1,850 |
| 1985-10-15 | 192 | 194 | 191 | 192 | 23,297,000 | 1,920 |
| 1985-10-14 | 188 | 193 | 187 | 191 | 30,740,000 | 1,910 |
| 1985-10-11 | 188 | 191 | 188 | 189 | 21,503,000 | 1,890 |
| 1985-10-09 | 194 | 194 | 192 | 193 | 18,905,000 | 1,930 |
| 1985-10-08 | 191 | 198 | 191 | 196 | 25,162,000 | 1,960 |
| 1985-10-07 | 195 | 196 | 193 | 195 | 10,988,000 | 1,950 |
| 1985-10-05 | 199 | 200 | 195 | 197 | 12,691,000 | 1,970 |
| 1985-10-04 | 197 | 199 | 195 | 199 | 23,795,000 | 1,990 |
| 1985-10-03 | 199 | 201 | 196 | 197 | 29,022,000 | 1,970 |
| 1985-10-02 | 205 | 209 | 200 | 202 | 142,861,000 | 2,020 |
| 1985-10-01 | 202 | 206 | 200 | 204 | 238,477,000 | 2,040 |
| 1985-09-30 | 188 | 199 | 188 | 198 | 155,348,000 | 1,980 |
| 1985-09-28 | 187 | 188 | 185 | 188 | 12,162,000 | 1,880 |
| 1985-09-27 | 189 | 192 | 185 | 187 | 75,510,000 | 1,870 |
| 1985-09-26 | 183 | 192 | 182 | 189 | 209,040,000 | 1,890 |
| 1985-09-25 | 175 | 183 | 174 | 180 | 42,293,000 | 1,800 |
| 1985-09-24 | 176 | 177 | 173 | 177 | 19,565,000 | 1,770 |
| 1985-09-21 | 169 | 172 | 169 | 171 | 4,448,000 | 1,710 |
| 1985-09-20 | 168 | 170 | 168 | 170 | 2,995,000 | 1,700 |
| 1985-09-19 | 169 | 170 | 167 | 168 | 3,069,000 | 1,680 |
| 1985-09-18 | 173 | 174 | 169 | 170 | 7,383,000 | 1,700 |
| 1985-09-17 | 168 | 172 | 167 | 172 | 8,929,000 | 1,720 |
| 1985-09-13 | 167 | 168 | 166 | 167 | 5,424,000 | 1,670 |
| 1985-09-12 | 168 | 168 | 166 | 167 | 13,892,000 | 1,670 |
| 1985-09-11 | 168 | 172 | 168 | 168 | 12,517,000 | 1,680 |
| 1985-09-10 | 167 | 169 | 167 | 168 | 3,569,000 | 1,680 |
| 1985-09-09 | 169 | 170 | 168 | 169 | 1,267,000 | 1,690 |
| 1985-09-07 | 169 | 171 | 168 | 170 | 5,713,000 | 1,700 |
| 1985-09-06 | 169 | 170 | 169 | 169 | 5,890,000 | 1,690 |
| 1985-09-05 | 169 | 171 | 169 | 171 | 8,841,000 | 1,710 |
| 1985-09-04 | 171 | 174 | 171 | 172 | 5,191,000 | 1,720 |
| 1985-09-03 | 178 | 179 | 173 | 176 | 6,721,000 | 1,760 |
| 1985-09-02 | 176 | 179 | 176 | 177 | 8,711,000 | 1,770 |
| 1985-08-31 | 176 | 176 | 175 | 176 | 1,854,000 | 1,760 |
| 1985-08-30 | 178 | 179 | 176 | 176 | 4,556,000 | 1,760 |
| 1985-08-29 | 178 | 180 | 177 | 179 | 7,590,000 | 1,790 |
| 1985-08-28 | 181 | 181 | 178 | 179 | 48,539,000 | 1,790 |
| 1985-08-27 | 177 | 182 | 175 | 181 | 31,079,000 | 1,810 |
| 1985-08-26 | 179 | 182 | 176 | 177 | 51,540,000 | 1,770 |
| 1985-08-24 | 174 | 179 | 174 | 179 | 19,365,000 | 1,790 |
| 1985-08-23 | 177 | 177 | 175 | 175 | 14,994,000 | 1,750 |
| 1985-08-22 | 177 | 179 | 176 | 177 | 22,458,000 | 1,770 |
| 1985-08-21 | 178 | 179 | 177 | 179 | 42,232,000 | 1,790 |
| 1985-08-20 | 176 | 181 | 174 | 179 | 70,326,000 | 1,790 |
| 1985-08-19 | 172 | 178 | 171 | 176 | 16,994,000 | 1,760 |
| 1985-08-17 | 173 | 174 | 171 | 171 | 6,196,000 | 1,710 |
| 1985-08-16 | 168 | 175 | 168 | 174 | 17,602,000 | 1,740 |
| 1985-08-15 | 168 | 169 | 167 | 169 | 4,567,000 | 1,690 |
| 1985-08-14 | 169 | 170 | 168 | 170 | 5,706,000 | 1,700 |
| 1985-08-13 | 170 | 171 | 168 | 170 | 5,545,000 | 1,700 |
| 1985-08-12 | 167 | 171 | 167 | 171 | 9,387,000 | 1,710 |
| 1985-08-09 | 167 | 169 | 167 | 167 | 4,803,000 | 1,670 |
| 1985-08-08 | 168 | 169 | 167 | 167 | 5,104,000 | 1,670 |
| 1985-08-07 | 169 | 170 | 168 | 169 | 5,008,000 | 1,690 |
| 1985-08-06 | 171 | 172 | 170 | 170 | 9,973,000 | 1,700 |
| 1985-08-05 | 172 | 173 | 171 | 171 | 2,969,000 | 1,710 |
| 1985-08-03 | 173 | 173 | 172 | 173 | 3,295,000 | 1,730 |
| 1985-08-02 | 173 | 174 | 172 | 172 | 6,852,000 | 1,720 |
| 1985-08-01 | 173 | 174 | 171 | 173 | 12,795,000 | 1,730 |
| 1985-07-31 | 171 | 173 | 169 | 169 | 24,527,000 | 1,690 |
| 1985-07-30 | 175 | 176 | 171 | 172 | 16,929,000 | 1,720 |
| 1985-07-29 | 179 | 180 | 175 | 178 | 51,681,000 | 1,780 |
| 1985-07-27 | 175 | 181 | 175 | 180 | 59,969,000 | 1,800 |
| 1985-07-26 | 171 | 174 | 171 | 173 | 56,493,000 | 1,730 |
| 1985-07-25 | 165 | 172 | 165 | 171 | 103,494,000 | 1,710 |
| 1985-07-24 | 164 | 168 | 164 | 166 | 5,225,000 | 1,660 |
| 1985-07-23 | 166 | 167 | 164 | 164 | 5,279,000 | 1,640 |
| 1985-07-22 | 168 | 169 | 166 | 167 | 7,876,000 | 1,670 |
| 1985-07-20 | 168 | 168 | 166 | 168 | 10,743,000 | 1,680 |
| 1985-07-19 | 169 | 170 | 167 | 168 | 20,117,000 | 1,680 |
| 1985-07-18 | 167 | 169 | 164 | 169 | 25,052,000 | 1,690 |
| 1985-07-17 | 162 | 167 | 162 | 166 | 12,964,000 | 1,660 |
| 1985-07-16 | 163 | 165 | 160 | 161 | 10,501,000 | 1,610 |
| 1985-07-15 | 164 | 166 | 160 | 166 | 23,568,000 | 1,660 |
| 1985-07-12 | 160 | 161 | 157 | 157 | 5,476,000 | 1,570 |
| 1985-07-11 | 161 | 162 | 157 | 160 | 10,036,000 | 1,600 |
| 1985-07-10 | 161 | 163 | 160 | 160 | 3,397,000 | 1,600 |
| 1985-07-09 | 165 | 165 | 161 | 161 | 9,587,000 | 1,610 |
| 1985-07-08 | 163 | 166 | 163 | 165 | 17,661,000 | 1,650 |
| 1985-07-06 | 160 | 164 | 160 | 162 | 12,525,000 | 1,620 |
| 1985-07-05 | 159 | 161 | 158 | 159 | 25,958,000 | 1,590 |
| 1985-07-04 | 157 | 161 | 156 | 160 | 18,195,000 | 1,600 |
| 1985-07-03 | 159 | 159 | 156 | 157 | 6,411,000 | 1,570 |
| 1985-07-02 | 160 | 161 | 159 | 159 | 3,794,000 | 1,590 |
| 1985-07-01 | 162 | 164 | 159 | 161 | 8,863,000 | 1,610 |
| 1985-06-29 | 158 | 160 | 158 | 159 | 1,565,000 | 1,590 |
| 1985-06-28 | 157 | 159 | 157 | 157 | 4,028,000 | 1,570 |
| 1985-06-27 | 159 | 160 | 155 | 158 | 5,363,000 | 1,580 |
| 1985-06-26 | 164 | 165 | 159 | 159 | 12,942,000 | 1,590 |
| 1985-06-25 | 166 | 167 | 164 | 164 | 14,267,000 | 1,640 |
| 1985-06-24 | 168 | 169 | 166 | 166 | 5,817,000 | 1,660 |
| 1985-06-22 | 168 | 169 | 167 | 168 | 6,128,000 | 1,680 |
| 1985-06-21 | 169 | 169 | 167 | 168 | 18,808,000 | 1,680 |
| 1985-06-20 | 170 | 171 | 168 | 169 | 32,356,000 | 1,690 |
| 1985-06-19 | 170 | 173 | 169 | 172 | 80,447,000 | 1,720 |
| 1985-06-18 | 169 | 169 | 166 | 166 | 53,291,000 | 1,660 |
| 1985-06-17 | 165 | 170 | 165 | 169 | 126,669,000 | 1,690 |
| 1985-06-15 | 163 | 165 | 161 | 165 | 14,801,000 | 1,650 |
| 1985-06-14 | 164 | 165 | 161 | 162 | 32,121,000 | 1,620 |
| 1985-06-13 | 161 | 165 | 159 | 165 | 55,101,000 | 1,650 |
| 1985-06-12 | 161 | 162 | 158 | 161 | 43,976,000 | 1,610 |
| 1985-06-11 | 155 | 161 | 154 | 160 | 19,108,000 | 1,600 |
| 1985-06-10 | 158 | 159 | 154 | 155 | 8,023,000 | 1,550 |
| 1985-06-07 | 162 | 165 | 158 | 158 | 79,822,000 | 1,580 |
| 1985-06-06 | 151 | 160 | 150 | 160 | 38,131,000 | 1,600 |
| 1985-06-05 | 149 | 152 | 149 | 151 | 8,980,000 | 1,510 |
| 1985-06-04 | 148 | 151 | 148 | 148 | 9,133,000 | 1,480 |
| 1985-06-03 | 151 | 154 | 149 | 149 | 11,633,000 | 1,490 |
| 1985-06-01 | 151 | 153 | 150 | 151 | 4,277,000 | 1,510 |
| 1985-05-31 | 152 | 153 | 150 | 150 | 4,902,000 | 1,500 |
| 1985-05-30 | 153 | 154 | 151 | 152 | 6,123,000 | 1,520 |
| 1985-05-29 | 154 | 155 | 153 | 154 | 16,980,000 | 1,540 |
| 1985-05-28 | 155 | 155 | 153 | 155 | 5,680,000 | 1,550 |
| 1985-05-27 | 152 | 155 | 151 | 155 | 15,992,000 | 1,550 |
| 1985-05-25 | 152 | 153 | 151 | 152 | 7,624,000 | 1,520 |
| 1985-05-24 | 152 | 154 | 152 | 153 | 5,831,000 | 1,530 |
| 1985-05-23 | 157 | 158 | 153 | 155 | 12,674,000 | 1,550 |
| 1985-05-22 | 157 | 159 | 155 | 159 | 58,558,000 | 1,590 |
| 1985-05-21 | 151 | 154 | 151 | 153 | 10,582,000 | 1,530 |
| 1985-05-20 | 150 | 152 | 148 | 151 | 8,463,000 | 1,510 |
| 1985-05-18 | 144 | 150 | 144 | 149 | 9,820,000 | 1,490 |
| 1985-05-17 | 143 | 145 | 142 | 144 | 3,589,000 | 1,440 |
| 1985-05-16 | 143 | 144 | 142 | 143 | 4,974,000 | 1,430 |
| 1985-05-15 | 144 | 144 | 143 | 143 | 10,369,000 | 1,430 |
| 1985-05-14 | 144 | 146 | 143 | 144 | 6,635,000 | 1,440 |
| 1985-05-13 | 146 | 146 | 144 | 144 | 6,573,000 | 1,440 |
| 1985-05-10 | 146 | 147 | 146 | 146 | 1,767,000 | 1,460 |
| 1985-05-09 | 147 | 148 | 146 | 147 | 3,024,000 | 1,470 |
| 1985-05-08 | 146 | 148 | 145 | 147 | 5,081,000 | 1,470 |
| 1985-05-07 | 146 | 147 | 145 | 146 | 7,559,000 | 1,460 |
| 1985-05-04 | 146 | 147 | 146 | 146 | 1,032,000 | 1,460 |
| 1985-05-02 | 146 | 147 | 146 | 147 | 2,754,000 | 1,470 |
| 1985-05-01 | 147 | 148 | 146 | 146 | 3,553,000 | 1,460 |
| 1985-04-30 | 147 | 147 | 146 | 146 | 2,445,000 | 1,460 |
| 1985-04-27 | 147 | 148 | 146 | 146 | 1,038,000 | 1,460 |
| 1985-04-26 | 147 | 148 | 146 | 147 | 6,385,000 | 1,470 |
| 1985-04-25 | 146 | 148 | 146 | 146 | 3,894,000 | 1,460 |
| 1985-04-24 | 147 | 149 | 146 | 147 | 9,465,000 | 1,470 |
| 1985-04-23 | 147 | 148 | 146 | 147 | 2,884,000 | 1,470 |
| 1985-04-22 | 148 | 149 | 147 | 147 | 931,000 | 1,470 |
| 1985-04-20 | 147 | 149 | 147 | 149 | 1,319,000 | 1,490 |
| 1985-04-19 | 146 | 148 | 146 | 147 | 10,714,000 | 1,470 |
| 1985-04-18 | 148 | 149 | 146 | 146 | 1,704,000 | 1,460 |
| 1985-04-17 | 148 | 150 | 148 | 148 | 1,137,000 | 1,480 |
| 1985-04-16 | 149 | 150 | 148 | 149 | 6,113,000 | 1,490 |
| 1985-04-15 | 150 | 151 | 149 | 149 | 4,233,000 | 1,490 |
| 1985-04-12 | 151 | 152 | 150 | 150 | 4,247,000 | 1,500 |
| 1985-04-11 | 151 | 152 | 150 | 151 | 7,366,000 | 1,510 |
| 1985-04-10 | 151 | 152 | 150 | 151 | 2,337,000 | 1,510 |
| 1985-04-09 | 152 | 153 | 151 | 151 | 1,353,000 | 1,510 |
| 1985-04-08 | 151 | 153 | 150 | 152 | 5,435,000 | 1,520 |
| 1985-04-06 | 152 | 152 | 149 | 150 | 2,738,000 | 1,500 |
| 1985-04-05 | 152 | 154 | 152 | 153 | 3,578,000 | 1,530 |
| 1985-04-04 | 156 | 156 | 152 | 152 | 4,525,000 | 1,520 |
| 1985-04-03 | 158 | 158 | 155 | 156 | 7,608,000 | 1,560 |
| 1985-04-02 | 159 | 159 | 156 | 158 | 8,244,000 | 1,580 |
| 1985-04-01 | 161 | 161 | 158 | 159 | 22,738,000 | 1,590 |
| 1985-03-30 | 161 | 162 | 160 | 161 | 21,592,000 | 1,610 |
| 1985-03-29 | 158 | 161 | 157 | 161 | 29,487,000 | 1,610 |
| 1985-03-28 | 159 | 159 | 156 | 157 | 27,438,000 | 1,570 |
| 1985-03-27 | 154 | 156 | 152 | 154 | 18,598,000 | 1,540 |
| 1985-03-26 | 153 | 156 | 153 | 153 | 18,515,000 | 1,530 |
| 1985-03-25 | 154 | 154 | 153 | 154 | 5,986,000 | 1,540 |
| 1985-03-23 | 154 | 155 | 154 | 154 | 2,717,000 | 1,540 |
| 1985-03-22 | 154 | 155 | 153 | 153 | 8,360,000 | 1,530 |
| 1985-03-20 | 154 | 156 | 153 | 155 | 17,024,000 | 1,550 |
| 1985-03-19 | 152 | 153 | 151 | 152 | 1,986,000 | 1,520 |
| 1985-03-18 | 153 | 154 | 151 | 151 | 2,000,000 | 1,510 |
| 1985-03-16 | 153 | 154 | 153 | 153 | 4,947,000 | 1,530 |
| 1985-03-15 | 156 | 157 | 155 | 155 | 7,273,000 | 1,550 |
| 1985-03-14 | 155 | 157 | 155 | 156 | 12,586,000 | 1,560 |
| 1985-03-13 | 152 | 157 | 152 | 156 | 12,398,000 | 1,560 |
| 1985-03-12 | 151 | 152 | 151 | 152 | 14,241,000 | 1,520 |
| 1985-03-11 | 151 | 153 | 150 | 151 | 7,584,000 | 1,510 |
| 1985-03-08 | 152 | 152 | 150 | 151 | 4,318,000 | 1,510 |
| 1985-03-07 | 149 | 153 | 149 | 152 | 17,326,000 | 1,520 |
| 1985-03-06 | 149 | 150 | 148 | 150 | 9,685,000 | 1,500 |
| 1985-03-05 | 149 | 150 | 148 | 149 | 9,496,000 | 1,490 |
| 1985-03-04 | 148 | 151 | 148 | 149 | 15,816,000 | 1,490 |
| 1985-03-02 | 146 | 149 | 146 | 148 | 11,527,000 | 1,480 |
| 1985-03-01 | 146 | 148 | 146 | 146 | 9,330,000 | 1,460 |
| 1985-02-28 | 146 | 148 | 146 | 146 | 5,244,000 | 1,460 |
| 1985-02-27 | 146 | 147 | 146 | 146 | 2,600,000 | 1,460 |
| 1985-02-26 | 147 | 148 | 146 | 147 | 11,544,000 | 1,470 |
| 1985-02-25 | 147 | 148 | 146 | 148 | 3,400,000 | 1,480 |
| 1985-02-23 | 147 | 148 | 146 | 147 | 1,309,000 | 1,470 |
| 1985-02-22 | 147 | 148 | 145 | 146 | 4,141,000 | 1,460 |
| 1985-02-21 | 147 | 148 | 147 | 147 | 6,817,000 | 1,470 |
| 1985-02-20 | 148 | 149 | 147 | 148 | 1,588,000 | 1,480 |
| 1985-02-19 | 148 | 149 | 148 | 148 | 2,879,000 | 1,480 |
| 1985-02-18 | 148 | 149 | 147 | 148 | 1,320,000 | 1,480 |
| 1985-02-16 | 147 | 149 | 147 | 149 | 3,626,000 | 1,490 |
| 1985-02-15 | 146 | 148 | 146 | 147 | 5,619,000 | 1,470 |
| 1985-02-14 | 146 | 149 | 146 | 146 | 2,186,000 | 1,460 |
| 1985-02-13 | 145 | 147 | 145 | 147 | 7,942,000 | 1,470 |
| 1985-02-12 | 145 | 146 | 145 | 145 | 1,433,000 | 1,450 |
| 1985-02-08 | 145 | 147 | 145 | 146 | 6,964,000 | 1,460 |
| 1985-02-07 | 146 | 147 | 145 | 145 | 6,052,000 | 1,450 |
| 1985-02-06 | 147 | 148 | 146 | 146 | 3,328,000 | 1,460 |
| 1985-02-05 | 147 | 148 | 146 | 147 | 4,022,000 | 1,470 |
| 1985-02-04 | 147 | 148 | 146 | 147 | 6,637,000 | 1,470 |
| 1985-02-02 | 148 | 150 | 146 | 146 | 3,588,000 | 1,460 |
| 1985-02-01 | 147 | 151 | 146 | 150 | 4,526,000 | 1,500 |
| 1985-01-31 | 146 | 147 | 145 | 145 | 7,024,000 | 1,450 |
| 1985-01-30 | 146 | 147 | 145 | 145 | 3,102,000 | 1,450 |
| 1985-01-29 | 147 | 147 | 145 | 145 | 7,834,000 | 1,450 |
| 1985-01-28 | 147 | 149 | 146 | 147 | 1,898,000 | 1,470 |
| 1985-01-26 | 148 | 149 | 147 | 147 | 1,466,000 | 1,470 |
| 1985-01-25 | 148 | 149 | 148 | 148 | 4,835,000 | 1,480 |
| 1985-01-24 | 150 | 151 | 149 | 149 | 3,267,000 | 1,490 |
| 1985-01-23 | 151 | 152 | 150 | 150 | 2,917,000 | 1,500 |
| 1985-01-22 | 151 | 153 | 150 | 151 | 9,885,000 | 1,510 |
| 1985-01-21 | 152 | 153 | 151 | 152 | 6,985,000 | 1,520 |
| 1985-01-19 | 152 | 153 | 152 | 152 | 1,147,000 | 1,520 |
| 1985-01-18 | 153 | 154 | 152 | 152 | 1,929,000 | 1,520 |
| 1985-01-17 | 153 | 154 | 152 | 152 | 3,483,000 | 1,520 |
| 1985-01-16 | 153 | 155 | 152 | 153 | 5,669,000 | 1,530 |
| 1985-01-14 | 153 | 155 | 153 | 153 | 1,423,000 | 1,530 |
| 1985-01-11 | 154 | 155 | 153 | 153 | 4,379,000 | 1,530 |
| 1985-01-10 | 153 | 155 | 152 | 153 | 4,099,000 | 1,530 |
| 1985-01-09 | 152 | 154 | 151 | 152 | 3,092,000 | 1,520 |
| 1985-01-08 | 153 | 153 | 151 | 152 | 1,827,000 | 1,520 |
| 1985-01-07 | 151 | 155 | 150 | 152 | 2,977,000 | 1,520 |
| 1985-01-05 | 152 | 152 | 150 | 150 | 2,209,000 | 1,500 |
| 1985-01-04 | 152 | 154 | 150 | 152 | 3,651,000 | 1,520 |
分割・併合履歴 ： [2015-09-28]1株→0.1株