5458 高砂鐵工(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1985-12-26 | 260 | 260 | 251 | 251 | 87,000 | 2,510 |
| 1985-12-25 | 266 | 266 | 265 | 265 | 15,000 | 2,650 |
| 1985-12-24 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1985-12-23 | 265 | 266 | 260 | 260 | 23,000 | 2,600 |
| 1985-12-21 | 257 | 265 | 257 | 265 | 36,000 | 2,650 |
| 1985-12-20 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1985-12-19 | 267 | 270 | 260 | 270 | 45,000 | 2,700 |
| 1985-12-18 | 270 | 270 | 265 | 266 | 19,000 | 2,660 |
| 1985-12-17 | 271 | 271 | 268 | 270 | 23,000 | 2,700 |
| 1985-12-16 | 270 | 270 | 268 | 268 | 13,000 | 2,680 |
| 1985-12-13 | 260 | 271 | 256 | 270 | 75,000 | 2,700 |
| 1985-12-12 | 270 | 271 | 268 | 270 | 32,000 | 2,700 |
| 1985-12-11 | 270 | 274 | 270 | 274 | 9,000 | 2,740 |
| 1985-12-10 | 273 | 277 | 270 | 270 | 30,000 | 2,700 |
| 1985-12-09 | 275 | 281 | 270 | 272 | 33,000 | 2,720 |
| 1985-12-07 | 280 | 281 | 280 | 280 | 22,000 | 2,800 |
| 1985-12-06 | 281 | 285 | 281 | 281 | 13,000 | 2,810 |
| 1985-12-05 | 284 | 285 | 280 | 280 | 34,000 | 2,800 |
| 1985-12-04 | 290 | 290 | 276 | 280 | 31,000 | 2,800 |
| 1985-12-03 | 297 | 298 | 283 | 283 | 48,000 | 2,830 |
| 1985-12-02 | 274 | 299 | 274 | 299 | 30,000 | 2,990 |
| 1985-11-30 | 271 | 273 | 270 | 272 | 29,000 | 2,720 |
| 1985-11-29 | 272 | 272 | 270 | 270 | 16,000 | 2,700 |
| 1985-11-28 | 280 | 285 | 270 | 270 | 58,000 | 2,700 |
| 1985-11-27 | 266 | 276 | 265 | 275 | 44,000 | 2,750 |
| 1985-11-26 | 272 | 272 | 262 | 265 | 40,000 | 2,650 |
| 1985-11-25 | 274 | 275 | 271 | 272 | 45,000 | 2,720 |
| 1985-11-22 | 280 | 280 | 273 | 274 | 66,000 | 2,740 |
| 1985-11-21 | 290 | 294 | 290 | 290 | 68,000 | 2,900 |
| 1985-11-20 | 305 | 305 | 290 | 290 | 33,000 | 2,900 |
| 1985-11-19 | 314 | 317 | 300 | 300 | 72,000 | 3,000 |
| 1985-11-18 | 321 | 326 | 306 | 310 | 84,000 | 3,100 |
| 1985-11-16 | 290 | 301 | 288 | 301 | 50,000 | 3,010 |
| 1985-11-15 | 300 | 300 | 285 | 288 | 104,000 | 2,880 |
| 1985-11-14 | 310 | 310 | 290 | 300 | 112,000 | 3,000 |
| 1985-11-13 | 327 | 330 | 304 | 308 | 154,000 | 3,080 |
| 1985-11-12 | 326 | 336 | 326 | 327 | 120,000 | 3,270 |
| 1985-11-11 | 335 | 335 | 325 | 327 | 164,000 | 3,270 |
| 1985-11-08 | 358 | 358 | 332 | 350 | 389,000 | 3,500 |
| 1985-11-07 | 390 | 398 | 360 | 370 | 1,160,000 | 3,700 |
| 1985-11-06 | 350 | 388 | 349 | 370 | 1,387,000 | 3,700 |
| 1985-11-05 | 315 | 337 | 315 | 323 | 1,173,000 | 3,230 |
| 1985-11-02 | 272 | 302 | 272 | 302 | 606,000 | 3,020 |
| 1985-11-01 | 281 | 281 | 268 | 268 | 184,000 | 2,680 |
| 1985-10-31 | 269 | 292 | 269 | 280 | 341,000 | 2,800 |
| 1985-10-30 | 251 | 265 | 251 | 259 | 72,000 | 2,590 |
| 1985-10-29 | 245 | 249 | 240 | 240 | 52,000 | 2,400 |
| 1985-10-28 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1985-10-26 | 256 | 256 | 250 | 250 | 5,000 | 2,500 |
| 1985-10-25 | 259 | 259 | 257 | 257 | 22,000 | 2,570 |
| 1985-10-24 | 256 | 260 | 255 | 260 | 19,000 | 2,600 |
| 1985-10-23 | 261 | 261 | 256 | 256 | 46,000 | 2,560 |
| 1985-10-22 | 260 | 260 | 240 | 241 | 54,000 | 2,410 |
| 1985-10-21 | 255 | 265 | 250 | 260 | 87,000 | 2,600 |
| 1985-10-19 | 240 | 255 | 240 | 255 | 31,000 | 2,550 |
| 1985-10-18 | 240 | 240 | 230 | 232 | 37,000 | 2,320 |
| 1985-10-17 | 250 | 250 | 235 | 235 | 42,000 | 2,350 |
| 1985-10-16 | 236 | 255 | 236 | 250 | 24,000 | 2,500 |
| 1985-10-15 | 236 | 236 | 235 | 236 | 18,000 | 2,360 |
| 1985-10-14 | 225 | 234 | 225 | 234 | 22,000 | 2,340 |
| 1985-10-11 | 230 | 236 | 230 | 230 | 18,000 | 2,300 |
| 1985-10-09 | 225 | 237 | 225 | 230 | 29,000 | 2,300 |
| 1985-10-08 | 230 | 230 | 225 | 225 | 19,000 | 2,250 |
| 1985-10-07 | 211 | 213 | 211 | 213 | 12,000 | 2,130 |
| 1985-10-05 | 219 | 220 | 210 | 210 | 73,000 | 2,100 |
| 1985-10-04 | 226 | 226 | 218 | 218 | 60,000 | 2,180 |
| 1985-10-03 | 226 | 230 | 221 | 221 | 48,000 | 2,210 |
| 1985-10-02 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1985-10-01 | 230 | 230 | 218 | 218 | 42,000 | 2,180 |
| 1985-09-30 | 218 | 231 | 218 | 225 | 39,000 | 2,250 |
| 1985-09-28 | 230 | 230 | 217 | 217 | 32,000 | 2,170 |
| 1985-09-27 | 234 | 234 | 230 | 230 | 44,000 | 2,300 |
| 1985-09-26 | 231 | 235 | 231 | 233 | 26,000 | 2,330 |
| 1985-09-25 | 245 | 245 | 231 | 231 | 38,000 | 2,310 |
| 1985-09-24 | 255 | 255 | 245 | 245 | 8,000 | 2,450 |
| 1985-09-21 | 241 | 245 | 241 | 245 | 11,000 | 2,450 |
| 1985-09-20 | 250 | 250 | 241 | 241 | 47,000 | 2,410 |
| 1985-09-19 | 256 | 256 | 250 | 250 | 18,000 | 2,500 |
| 1985-09-18 | 260 | 260 | 255 | 255 | 10,000 | 2,550 |
| 1985-09-17 | 260 | 260 | 250 | 260 | 40,000 | 2,600 |
| 1985-09-13 | 254 | 255 | 250 | 250 | 92,000 | 2,500 |
| 1985-09-12 | 256 | 256 | 250 | 250 | 64,000 | 2,500 |
| 1985-09-11 | 264 | 265 | 254 | 254 | 22,000 | 2,540 |
| 1985-09-10 | 265 | 269 | 265 | 269 | 2,000 | 2,690 |
| 1985-09-09 | 253 | 260 | 251 | 260 | 14,000 | 2,600 |
| 1985-09-07 | 254 | 255 | 251 | 251 | 24,000 | 2,510 |
| 1985-09-06 | 263 | 263 | 252 | 252 | 13,000 | 2,520 |
| 1985-09-04 | 265 | 268 | 265 | 268 | 4,000 | 2,680 |
| 1985-09-03 | 265 | 265 | 251 | 255 | 28,000 | 2,550 |
| 1985-09-02 | 274 | 274 | 270 | 270 | 17,000 | 2,700 |
| 1985-08-31 | 276 | 279 | 275 | 275 | 6,000 | 2,750 |
| 1985-08-30 | 279 | 279 | 271 | 279 | 18,000 | 2,790 |
| 1985-08-29 | 281 | 281 | 277 | 277 | 17,000 | 2,770 |
| 1985-08-28 | 259 | 274 | 259 | 270 | 92,000 | 2,700 |
| 1985-08-27 | 250 | 255 | 250 | 251 | 224,000 | 2,510 |
| 1985-08-26 | 251 | 260 | 250 | 250 | 35,000 | 2,500 |
| 1985-08-24 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1985-08-23 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 1985-08-22 | 254 | 254 | 253 | 253 | 15,000 | 2,530 |
| 1985-08-21 | 251 | 255 | 251 | 251 | 10,000 | 2,510 |
| 1985-08-20 | 260 | 260 | 253 | 253 | 11,000 | 2,530 |
| 1985-08-17 | 265 | 265 | 255 | 260 | 32,000 | 2,600 |
| 1985-08-16 | 263 | 263 | 260 | 260 | 16,000 | 2,600 |
| 1985-08-15 | 263 | 265 | 259 | 265 | 19,000 | 2,650 |
| 1985-08-14 | 258 | 258 | 258 | 258 | 93,000 | 2,580 |
| 1985-08-13 | 257 | 257 | 255 | 255 | 13,000 | 2,550 |
| 1985-08-09 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1985-08-08 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1985-08-07 | 270 | 271 | 264 | 269 | 44,000 | 2,690 |
| 1985-08-06 | 274 | 274 | 270 | 270 | 14,000 | 2,700 |
| 1985-08-05 | 280 | 281 | 275 | 275 | 7,000 | 2,750 |
| 1985-08-03 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1985-08-01 | 261 | 261 | 261 | 261 | 7,000 | 2,610 |
| 1985-07-31 | 280 | 280 | 279 | 279 | 15,000 | 2,790 |
| 1985-07-30 | 280 | 280 | 260 | 260 | 82,000 | 2,600 |
| 1985-07-27 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-07-26 | 279 | 280 | 270 | 280 | 51,000 | 2,800 |
| 1985-07-25 | 280 | 285 | 271 | 280 | 65,000 | 2,800 |
| 1985-07-24 | 280 | 285 | 270 | 270 | 78,000 | 2,700 |
| 1985-07-23 | 285 | 285 | 284 | 284 | 7,000 | 2,840 |
| 1985-07-22 | 295 | 295 | 285 | 285 | 13,000 | 2,850 |
| 1985-07-20 | 281 | 281 | 281 | 281 | 8,000 | 2,810 |
| 1985-07-18 | 294 | 310 | 294 | 310 | 34,000 | 3,100 |
| 1985-07-17 | 304 | 304 | 299 | 299 | 14,000 | 2,990 |
| 1985-07-16 | 293 | 308 | 293 | 308 | 26,000 | 3,080 |
| 1985-07-15 | 285 | 290 | 285 | 288 | 8,000 | 2,880 |
| 1985-07-12 | 285 | 290 | 281 | 290 | 36,000 | 2,900 |
| 1985-07-11 | 290 | 293 | 285 | 286 | 41,000 | 2,860 |
| 1985-07-10 | 280 | 280 | 275 | 277 | 11,000 | 2,770 |
| 1985-07-09 | 285 | 285 | 275 | 280 | 25,000 | 2,800 |
| 1985-07-08 | 286 | 290 | 285 | 285 | 24,000 | 2,850 |
| 1985-07-06 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 1985-07-05 | 296 | 296 | 295 | 295 | 14,000 | 2,950 |
| 1985-07-04 | 291 | 295 | 286 | 290 | 20,000 | 2,900 |
| 1985-07-03 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1985-07-02 | 280 | 280 | 273 | 280 | 41,000 | 2,800 |
| 1985-07-01 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 1985-06-29 | 275 | 275 | 270 | 275 | 18,000 | 2,750 |
| 1985-06-28 | 281 | 281 | 276 | 276 | 32,000 | 2,760 |
| 1985-06-27 | 287 | 287 | 282 | 282 | 15,000 | 2,820 |
| 1985-06-26 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1985-06-25 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 1985-06-24 | 290 | 290 | 285 | 285 | 15,000 | 2,850 |
| 1985-06-22 | 285 | 291 | 285 | 288 | 18,000 | 2,880 |
| 1985-06-21 | 286 | 290 | 286 | 288 | 21,000 | 2,880 |
| 1985-06-20 | 285 | 295 | 282 | 285 | 59,000 | 2,850 |
| 1985-06-19 | 295 | 295 | 280 | 282 | 45,000 | 2,820 |
| 1985-06-18 | 296 | 302 | 296 | 298 | 25,000 | 2,980 |
| 1985-06-17 | 305 | 305 | 303 | 303 | 29,000 | 3,030 |
| 1985-06-15 | 305 | 308 | 305 | 306 | 18,000 | 3,060 |
| 1985-06-14 | 304 | 305 | 304 | 305 | 18,000 | 3,050 |
| 1985-06-12 | 304 | 306 | 304 | 304 | 25,000 | 3,040 |
| 1985-06-11 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1985-06-10 | 302 | 303 | 300 | 301 | 21,000 | 3,010 |
| 1985-06-07 | 311 | 311 | 309 | 309 | 10,000 | 3,090 |
| 1985-06-06 | 309 | 311 | 308 | 310 | 13,000 | 3,100 |
| 1985-06-05 | 307 | 308 | 307 | 308 | 12,000 | 3,080 |
| 1985-06-04 | 308 | 308 | 307 | 307 | 10,000 | 3,070 |
| 1985-06-03 | 305 | 308 | 305 | 306 | 26,000 | 3,060 |
| 1985-06-01 | 308 | 308 | 306 | 306 | 14,000 | 3,060 |
| 1985-05-31 | 309 | 310 | 306 | 307 | 26,000 | 3,070 |
| 1985-05-30 | 310 | 310 | 309 | 309 | 18,000 | 3,090 |
| 1985-05-29 | 310 | 312 | 310 | 310 | 8,000 | 3,100 |
| 1985-05-28 | 306 | 309 | 306 | 309 | 30,000 | 3,090 |
| 1985-05-27 | 310 | 310 | 309 | 310 | 38,000 | 3,100 |
| 1985-05-25 | 314 | 314 | 305 | 305 | 63,000 | 3,050 |
| 1985-05-24 | 320 | 320 | 315 | 315 | 20,000 | 3,150 |
| 1985-05-23 | 325 | 325 | 318 | 318 | 13,000 | 3,180 |
| 1985-05-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1985-05-21 | 325 | 325 | 325 | 325 | 17,000 | 3,250 |
| 1985-05-20 | 335 | 340 | 327 | 330 | 17,000 | 3,300 |
| 1985-05-18 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1985-05-17 | 333 | 338 | 333 | 335 | 11,000 | 3,350 |
| 1985-05-16 | 349 | 349 | 318 | 318 | 17,000 | 3,180 |
| 1985-05-15 | 335 | 360 | 335 | 354 | 31,000 | 3,540 |
| 1985-05-13 | 337 | 344 | 337 | 341 | 41,000 | 3,410 |
| 1985-05-10 | 313 | 332 | 313 | 332 | 31,000 | 3,320 |
| 1985-05-09 | 319 | 319 | 317 | 318 | 25,000 | 3,180 |
| 1985-05-08 | 325 | 325 | 309 | 309 | 7,000 | 3,090 |
| 1985-05-07 | 330 | 330 | 324 | 324 | 25,000 | 3,240 |
| 1985-05-04 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1985-05-02 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1985-04-30 | 330 | 330 | 328 | 328 | 10,000 | 3,280 |
| 1985-04-27 | 326 | 331 | 326 | 330 | 8,000 | 3,300 |
| 1985-04-26 | 312 | 316 | 312 | 316 | 23,000 | 3,160 |
| 1985-04-25 | 316 | 318 | 308 | 316 | 32,000 | 3,160 |
| 1985-04-24 | 325 | 325 | 315 | 323 | 25,000 | 3,230 |
| 1985-04-23 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1985-04-22 | 320 | 330 | 320 | 321 | 8,000 | 3,210 |
| 1985-04-20 | 310 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1985-04-19 | 330 | 330 | 320 | 320 | 10,000 | 3,200 |
| 1985-04-18 | 330 | 330 | 330 | 330 | 20,000 | 3,300 |
| 1985-04-17 | 339 | 339 | 330 | 330 | 13,000 | 3,300 |
| 1985-04-16 | 330 | 339 | 330 | 330 | 18,000 | 3,300 |
| 1985-04-15 | 346 | 346 | 340 | 340 | 11,000 | 3,400 |
| 1985-04-12 | 346 | 346 | 345 | 346 | 9,000 | 3,460 |
| 1985-04-11 | 345 | 345 | 345 | 345 | 18,000 | 3,450 |
| 1985-04-10 | 346 | 347 | 345 | 345 | 19,000 | 3,450 |
| 1985-04-09 | 350 | 355 | 345 | 346 | 14,000 | 3,460 |
| 1985-04-08 | 360 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1985-04-06 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1985-04-05 | 356 | 360 | 350 | 360 | 15,000 | 3,600 |
| 1985-04-04 | 356 | 360 | 356 | 356 | 17,000 | 3,560 |
| 1985-04-03 | 380 | 380 | 365 | 365 | 34,000 | 3,650 |
| 1985-04-02 | 365 | 379 | 365 | 378 | 45,000 | 3,780 |
| 1985-04-01 | 365 | 384 | 365 | 365 | 118,000 | 3,650 |
| 1985-03-30 | 370 | 370 | 370 | 370 | 119,000 | 3,700 |
| 1985-03-29 | 339 | 349 | 337 | 337 | 18,000 | 3,370 |
| 1985-03-27 | 365 | 365 | 359 | 360 | 22,000 | 3,600 |
| 1985-03-26 | 370 | 370 | 369 | 370 | 883,000 | 3,700 |
| 1985-03-23 | 361 | 366 | 361 | 366 | 12,000 | 3,660 |
| 1985-03-22 | 338 | 369 | 336 | 366 | 96,000 | 3,660 |
| 1985-03-20 | 349 | 350 | 339 | 340 | 41,000 | 3,400 |
| 1985-03-19 | 337 | 360 | 337 | 360 | 45,000 | 3,600 |
| 1985-03-18 | 365 | 366 | 354 | 354 | 20,000 | 3,540 |
| 1985-03-16 | 345 | 360 | 345 | 360 | 107,000 | 3,600 |
| 1985-03-15 | 348 | 350 | 347 | 347 | 9,000 | 3,470 |
| 1985-03-14 | 349 | 359 | 348 | 348 | 37,000 | 3,480 |
| 1985-03-13 | 350 | 354 | 350 | 354 | 22,000 | 3,540 |
| 1985-03-12 | 341 | 341 | 336 | 337 | 14,000 | 3,370 |
| 1985-03-08 | 359 | 359 | 356 | 356 | 9,000 | 3,560 |
| 1985-03-07 | 375 | 375 | 370 | 370 | 15,000 | 3,700 |
| 1985-03-06 | 362 | 375 | 361 | 375 | 60,000 | 3,750 |
| 1985-03-05 | 365 | 365 | 359 | 361 | 15,000 | 3,610 |
| 1985-03-04 | 364 | 364 | 359 | 359 | 4,000 | 3,590 |
| 1985-03-02 | 350 | 355 | 350 | 355 | 12,000 | 3,550 |
| 1985-03-01 | 355 | 355 | 355 | 355 | 15,000 | 3,550 |
| 1985-02-28 | 368 | 373 | 365 | 365 | 27,000 | 3,650 |
| 1985-02-27 | 380 | 380 | 367 | 368 | 48,000 | 3,680 |
| 1985-02-26 | 388 | 400 | 380 | 381 | 397,000 | 3,810 |
| 1985-02-25 | 346 | 400 | 346 | 400 | 161,000 | 4,000 |
| 1985-02-23 | 350 | 355 | 346 | 346 | 22,000 | 3,460 |
| 1985-02-22 | 360 | 360 | 351 | 351 | 36,000 | 3,510 |
| 1985-02-21 | 365 | 366 | 352 | 352 | 47,000 | 3,520 |
| 1985-02-20 | 369 | 370 | 365 | 368 | 50,000 | 3,680 |
| 1985-02-19 | 359 | 370 | 355 | 370 | 106,000 | 3,700 |
| 1985-02-18 | 345 | 355 | 345 | 355 | 56,000 | 3,550 |
| 1985-02-16 | 340 | 341 | 340 | 341 | 14,000 | 3,410 |
| 1985-02-15 | 340 | 343 | 340 | 340 | 134,000 | 3,400 |
| 1985-02-14 | 340 | 340 | 340 | 340 | 48,000 | 3,400 |
| 1985-02-13 | 340 | 341 | 340 | 340 | 44,000 | 3,400 |
| 1985-02-12 | 345 | 348 | 340 | 340 | 92,000 | 3,400 |
| 1985-02-08 | 330 | 349 | 330 | 340 | 287,000 | 3,400 |
| 1985-02-07 | 310 | 330 | 309 | 330 | 34,000 | 3,300 |
| 1985-02-06 | 310 | 310 | 305 | 305 | 39,000 | 3,050 |
| 1985-02-05 | 311 | 311 | 309 | 310 | 20,000 | 3,100 |
| 1985-02-04 | 320 | 323 | 307 | 319 | 28,000 | 3,190 |
| 1985-02-02 | 320 | 325 | 317 | 325 | 15,000 | 3,250 |
| 1985-02-01 | 321 | 321 | 302 | 305 | 49,000 | 3,050 |
| 1985-01-31 | 323 | 323 | 320 | 321 | 61,000 | 3,210 |
| 1985-01-30 | 324 | 324 | 320 | 323 | 26,000 | 3,230 |
| 1985-01-29 | 325 | 333 | 323 | 324 | 26,000 | 3,240 |
| 1985-01-28 | 330 | 331 | 320 | 321 | 93,000 | 3,210 |
| 1985-01-26 | 339 | 339 | 325 | 325 | 52,000 | 3,250 |
| 1985-01-25 | 365 | 365 | 339 | 339 | 75,000 | 3,390 |
| 1985-01-24 | 349 | 375 | 345 | 364 | 232,000 | 3,640 |
| 1985-01-23 | 338 | 340 | 338 | 339 | 26,000 | 3,390 |
| 1985-01-22 | 348 | 350 | 348 | 348 | 27,000 | 3,480 |
| 1985-01-21 | 357 | 358 | 355 | 358 | 8,000 | 3,580 |
| 1985-01-19 | 365 | 365 | 365 | 365 | 16,000 | 3,650 |
| 1985-01-18 | 351 | 360 | 340 | 360 | 75,000 | 3,600 |
| 1985-01-17 | 369 | 369 | 355 | 355 | 45,000 | 3,550 |
| 1985-01-16 | 355 | 370 | 355 | 370 | 85,000 | 3,700 |
| 1985-01-14 | 358 | 358 | 345 | 350 | 52,000 | 3,500 |
| 1985-01-11 | 380 | 380 | 351 | 362 | 50,000 | 3,620 |
| 1985-01-10 | 403 | 403 | 375 | 375 | 115,000 | 3,750 |
| 1985-01-09 | 403 | 403 | 380 | 398 | 248,000 | 3,980 |
| 1985-01-08 | 400 | 410 | 394 | 400 | 435,000 | 4,000 |
| 1985-01-07 | 370 | 410 | 370 | 407 | 545,000 | 4,070 |
| 1985-01-05 | 370 | 375 | 361 | 375 | 65,000 | 3,750 |
| 1985-01-04 | 365 | 380 | 365 | 375 | 129,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株