5464 モリ工業(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 | 535 | 535 | 527 | 527 | 6,000 | 492.52 |
| 1985-12-26 | 531 | 531 | 526 | 527 | 17,000 | 492.52 |
| 1985-12-25 | 550 | 550 | 530 | 530 | 28,000 | 495.33 |
| 1985-12-24 | 540 | 540 | 525 | 530 | 21,000 | 495.33 |
| 1985-12-23 | 550 | 555 | 540 | 545 | 16,000 | 509.35 |
| 1985-12-20 | 555 | 564 | 550 | 564 | 19,000 | 527.10 |
| 1985-12-19 | 576 | 576 | 555 | 555 | 61,000 | 518.69 |
| 1985-12-18 | 577 | 577 | 565 | 575 | 182,000 | 537.38 |
| 1985-12-17 | 569 | 590 | 569 | 577 | 258,000 | 539.25 |
| 1985-12-16 | 559 | 569 | 555 | 569 | 55,000 | 531.78 |
| 1985-12-13 | 554 | 560 | 546 | 559 | 72,000 | 522.43 |
| 1985-12-12 | 535 | 552 | 535 | 552 | 21,000 | 515.89 |
| 1985-12-11 | 545 | 545 | 531 | 544 | 22,000 | 508.41 |
| 1985-12-10 | 554 | 554 | 540 | 545 | 46,000 | 509.35 |
| 1985-12-09 | 541 | 554 | 539 | 554 | 126,000 | 517.76 |
| 1985-12-07 | 551 | 551 | 536 | 540 | 12,000 | 504.67 |
| 1985-12-06 | 564 | 564 | 552 | 552 | 20,000 | 515.89 |
| 1985-12-05 | 564 | 569 | 555 | 565 | 29,000 | 528.04 |
| 1985-12-04 | 580 | 580 | 532 | 534 | 35,000 | 499.07 |
| 1985-12-03 | 549 | 588 | 541 | 588 | 126,000 | 549.53 |
| 1985-12-02 | 548 | 548 | 548 | 548 | 9,000 | 512.15 |
| 1985-11-30 | 544 | 550 | 544 | 546 | 17,000 | 510.28 |
| 1985-11-29 | 545 | 545 | 545 | 545 | 2,000 | 509.35 |
| 1985-11-28 | 531 | 550 | 525 | 550 | 16,000 | 514.02 |
| 1985-11-27 | 529 | 540 | 526 | 540 | 16,000 | 504.67 |
| 1985-11-26 | 532 | 538 | 530 | 530 | 27,000 | 495.33 |
| 1985-11-25 | 540 | 540 | 530 | 532 | 7,000 | 497.20 |
| 1985-11-22 | 540 | 549 | 536 | 540 | 43,000 | 504.67 |
| 1985-11-21 | 550 | 550 | 536 | 536 | 29,000 | 500.94 |
| 1985-11-20 | 545 | 560 | 545 | 559 | 8,000 | 522.43 |
| 1985-11-19 | 549 | 549 | 541 | 542 | 15,000 | 506.54 |
| 1985-11-18 | 561 | 562 | 550 | 550 | 28,000 | 514.02 |
| 1985-11-16 | 550 | 555 | 550 | 555 | 14,000 | 518.69 |
| 1985-11-15 | 552 | 556 | 551 | 555 | 15,000 | 518.69 |
| 1985-11-14 | 550 | 550 | 550 | 550 | 15,000 | 514.02 |
| 1985-11-13 | 565 | 570 | 565 | 570 | 16,000 | 532.71 |
| 1985-11-12 | 589 | 589 | 570 | 570 | 15,000 | 532.71 |
| 1985-11-11 | 589 | 600 | 589 | 590 | 48,000 | 551.40 |
| 1985-11-08 | 559 | 591 | 559 | 591 | 90,000 | 552.34 |
| 1985-11-07 | 550 | 560 | 545 | 557 | 45,000 | 520.56 |
| 1985-11-06 | 546 | 548 | 545 | 548 | 11,000 | 512.15 |
| 1985-11-05 | 550 | 550 | 545 | 545 | 14,000 | 509.35 |
| 1985-11-02 | 540 | 550 | 540 | 550 | 9,000 | 514.02 |
| 1985-11-01 | 550 | 550 | 545 | 545 | 20,000 | 509.35 |
| 1985-10-31 | 550 | 550 | 545 | 550 | 36,000 | 514.02 |
| 1985-10-30 | 545 | 555 | 545 | 552 | 11,000 | 515.89 |
| 1985-10-29 | 540 | 551 | 540 | 550 | 47,000 | 514.02 |
| 1985-10-28 | 555 | 560 | 550 | 550 | 10,000 | 514.02 |
| 1985-10-26 | 550 | 550 | 550 | 550 | 7,000 | 514.02 |
| 1985-10-25 | 561 | 569 | 561 | 561 | 10,000 | 524.30 |
| 1985-10-24 | 560 | 560 | 560 | 560 | 7,000 | 523.37 |
| 1985-10-23 | 580 | 580 | 570 | 570 | 29,000 | 532.71 |
| 1985-10-22 | 580 | 599 | 580 | 590 | 27,000 | 551.40 |
| 1985-10-21 | 600 | 602 | 595 | 600 | 31,000 | 560.75 |
| 1985-10-19 | 587 | 598 | 581 | 598 | 62,000 | 558.88 |
| 1985-10-18 | 575 | 585 | 575 | 585 | 49,000 | 546.73 |
| 1985-10-17 | 550 | 580 | 542 | 580 | 61,000 | 542.06 |
| 1985-10-16 | 560 | 560 | 537 | 545 | 12,000 | 509.35 |
| 1985-10-15 | 573 | 574 | 559 | 560 | 23,000 | 523.37 |
| 1985-10-14 | 570 | 574 | 565 | 574 | 33,000 | 536.45 |
| 1985-10-11 | 570 | 575 | 570 | 575 | 30,000 | 537.38 |
| 1985-10-09 | 561 | 565 | 555 | 565 | 74,000 | 528.04 |
| 1985-10-08 | 560 | 561 | 560 | 561 | 24,000 | 524.30 |
| 1985-10-07 | 560 | 569 | 560 | 569 | 10,000 | 531.78 |
| 1985-10-05 | 550 | 567 | 550 | 567 | 10,000 | 529.91 |
| 1985-10-04 | 550 | 565 | 550 | 550 | 31,000 | 514.02 |
| 1985-10-03 | 571 | 580 | 560 | 580 | 34,000 | 542.06 |
| 1985-10-02 | 560 | 574 | 560 | 570 | 37,000 | 532.71 |
| 1985-10-01 | 552 | 560 | 545 | 555 | 55,000 | 518.69 |
| 1985-09-30 | 536 | 550 | 536 | 536 | 31,000 | 500.94 |
| 1985-09-28 | 531 | 532 | 531 | 532 | 7,000 | 497.20 |
| 1985-09-27 | 521 | 530 | 517 | 526 | 65,000 | 491.59 |
| 1985-09-26 | 540 | 545 | 525 | 525 | 46,000 | 490.65 |
| 1985-09-25 | 542 | 542 | 540 | 540 | 38,000 | 504.67 |
| 1985-09-24 | 556 | 556 | 540 | 540 | 68,000 | 504.67 |
| 1985-09-21 | 561 | 561 | 555 | 560 | 35,000 | 523.37 |
| 1985-09-20 | 579 | 580 | 565 | 565 | 20,000 | 528.04 |
| 1985-09-19 | 565 | 580 | 555 | 580 | 45,000 | 542.06 |
| 1985-09-18 | 561 | 570 | 561 | 570 | 23,000 | 532.71 |
| 1985-09-17 | 591 | 591 | 561 | 561 | 45,000 | 524.30 |
| 1985-09-13 | 591 | 591 | 581 | 581 | 23,000 | 542.99 |
| 1985-09-12 | 620 | 621 | 601 | 601 | 56,000 | 561.68 |
| 1985-09-11 | 640 | 640 | 615 | 620 | 88,000 | 579.44 |
| 1985-09-10 | 600 | 630 | 599 | 630 | 137,000 | 588.79 |
| 1985-09-09 | 605 | 620 | 583 | 590 | 188,000 | 551.40 |
| 1985-09-06 | 567 | 578 | 555 | 578 | 130,000 | 540.19 |
| 1985-09-05 | 550 | 570 | 550 | 556 | 49,000 | 519.63 |
| 1985-09-04 | 568 | 568 | 549 | 549 | 52,000 | 513.08 |
| 1985-09-03 | 575 | 575 | 553 | 570 | 53,000 | 532.71 |
| 1985-09-02 | 565 | 565 | 540 | 565 | 88,000 | 528.04 |
| 1985-08-31 | 565 | 565 | 553 | 564 | 25,000 | 527.10 |
| 1985-08-30 | 580 | 580 | 555 | 560 | 54,000 | 523.37 |
| 1985-08-29 | 609 | 609 | 580 | 580 | 36,000 | 542.06 |
| 1985-08-28 | 618 | 618 | 592 | 599 | 74,000 | 559.81 |
| 1985-08-27 | 615 | 620 | 615 | 615 | 43,000 | 574.77 |
| 1985-08-26 | 616 | 624 | 611 | 624 | 55,000 | 583.18 |
| 1985-08-24 | 620 | 620 | 610 | 610 | 35,000 | 570.09 |
| 1985-08-23 | 650 | 650 | 610 | 610 | 81,000 | 570.09 |
| 1985-08-22 | 650 | 650 | 632 | 636 | 105,000 | 594.39 |
| 1985-08-21 | 644 | 675 | 640 | 640 | 369,000 | 598.13 |
| 1985-08-20 | 615 | 645 | 610 | 645 | 112,000 | 602.80 |
| 1985-08-19 | 620 | 622 | 605 | 605 | 85,000 | 565.42 |
| 1985-08-17 | 630 | 635 | 615 | 615 | 58,000 | 574.77 |
| 1985-08-16 | 620 | 625 | 619 | 625 | 87,000 | 584.11 |
| 1985-08-15 | 630 | 638 | 620 | 620 | 81,000 | 579.44 |
| 1985-08-14 | 658 | 660 | 633 | 647 | 148,000 | 604.67 |
| 1985-08-13 | 613 | 670 | 613 | 648 | 434,000 | 605.61 |
| 1985-08-12 | 661 | 667 | 621 | 623 | 292,000 | 582.24 |
| 1985-08-09 | 651 | 675 | 640 | 651 | 647,000 | 608.41 |
| 1985-08-08 | 700 | 730 | 670 | 670 | 1,639,001 | 626.17 |
| 1985-08-07 | 558 | 660 | 558 | 660 | 1,325,001 | 616.82 |
| 1985-08-06 | 560 | 565 | 551 | 560 | 119,000 | 523.37 |
| 1985-08-05 | 564 | 564 | 547 | 560 | 111,000 | 523.37 |
| 1985-08-03 | 533 | 570 | 532 | 570 | 97,000 | 532.71 |
| 1985-08-02 | 521 | 530 | 521 | 530 | 29,000 | 495.33 |
| 1985-08-01 | 530 | 531 | 521 | 521 | 21,000 | 486.92 |
| 1985-07-31 | 520 | 525 | 520 | 523 | 42,000 | 488.79 |
| 1985-07-30 | 518 | 521 | 518 | 520 | 45,000 | 485.98 |
| 1985-07-29 | 508 | 520 | 508 | 517 | 22,000 | 483.18 |
| 1985-07-27 | 516 | 517 | 511 | 511 | 42,000 | 477.57 |
| 1985-07-26 | 515 | 520 | 513 | 516 | 33,000 | 482.24 |
| 1985-07-25 | 515 | 515 | 511 | 511 | 17,000 | 477.57 |
| 1985-07-24 | 515 | 525 | 515 | 515 | 41,000 | 481.31 |
| 1985-07-23 | 515 | 520 | 513 | 520 | 38,000 | 485.98 |
| 1985-07-22 | 525 | 526 | 511 | 511 | 19,000 | 477.57 |
| 1985-07-20 | 520 | 525 | 516 | 525 | 8,000 | 490.65 |
| 1985-07-19 | 503 | 515 | 503 | 510 | 30,000 | 476.64 |
| 1985-07-18 | 498 | 503 | 498 | 498 | 14,000 | 465.42 |
| 1985-07-17 | 494 | 500 | 494 | 498 | 30,000 | 465.42 |
| 1985-07-16 | 503 | 505 | 495 | 495 | 19,000 | 462.62 |
| 1985-07-15 | 505 | 506 | 500 | 500 | 35,000 | 467.29 |
| 1985-07-12 | 511 | 511 | 501 | 506 | 37,000 | 472.90 |
| 1985-07-11 | 516 | 517 | 515 | 515 | 32,000 | 481.31 |
| 1985-07-10 | 516 | 516 | 516 | 516 | 5,000 | 482.24 |
| 1985-07-09 | 515 | 515 | 515 | 515 | 3,000 | 481.31 |
| 1985-07-08 | 520 | 520 | 520 | 520 | 1,000 | 485.98 |
| 1985-07-06 | 520 | 520 | 512 | 515 | 12,000 | 481.31 |
| 1985-07-05 | 526 | 526 | 526 | 526 | 5,000 | 491.59 |
| 1985-07-04 | 550 | 550 | 540 | 540 | 13,000 | 504.67 |
| 1985-07-03 | 542 | 555 | 542 | 550 | 47,000 | 514.02 |
| 1985-07-02 | 542 | 542 | 542 | 542 | 7,000 | 506.54 |
| 1985-06-29 | 502 | 531 | 502 | 512 | 43,000 | 478.51 |
| 1985-06-28 | 500 | 500 | 500 | 500 | 1,000 | 467.29 |
| 1985-06-27 | 490 | 500 | 490 | 500 | 9,000 | 467.29 |
| 1985-06-26 | 522 | 522 | 501 | 510 | 117,000 | 476.64 |
| 1985-06-25 | 520 | 521 | 510 | 520 | 30,000 | 485.98 |
| 1985-06-24 | 510 | 532 | 510 | 530 | 37,000 | 495.33 |
| 1985-06-22 | 520 | 520 | 520 | 520 | 10,000 | 485.98 |
| 1985-06-21 | 510 | 510 | 510 | 510 | 24,000 | 476.64 |
| 1985-06-20 | 574 | 574 | 550 | 560 | 29,000 | 523.37 |
| 1985-06-19 | 551 | 581 | 551 | 570 | 263,000 | 532.71 |
| 1985-06-18 | 525 | 550 | 525 | 547 | 75,000 | 511.22 |
| 1985-06-17 | 550 | 550 | 531 | 531 | 51,000 | 496.26 |
| 1985-06-15 | 571 | 571 | 570 | 570 | 97,000 | 532.71 |
| 1985-06-14 | 471 | 510 | 471 | 510 | 245,000 | 476.64 |
| 1985-06-13 | 480 | 481 | 470 | 470 | 25,000 | 439.25 |
| 1985-06-11 | 469 | 470 | 465 | 465 | 65,000 | 434.58 |
| 1985-06-10 | 455 | 470 | 455 | 470 | 10,000 | 439.25 |
| 1985-06-07 | 456 | 460 | 454 | 454 | 22,000 | 424.30 |
| 1985-06-06 | 453 | 456 | 453 | 453 | 11,000 | 423.36 |
| 1985-06-05 | 458 | 458 | 450 | 450 | 15,000 | 420.56 |
| 1985-06-04 | 471 | 471 | 459 | 459 | 9,000 | 428.97 |
| 1985-06-03 | 465 | 470 | 465 | 470 | 86,000 | 439.25 |
| 1985-06-01 | 469 | 469 | 469 | 469 | 4,000 | 438.32 |
| 1985-05-31 | 469 | 469 | 469 | 469 | 3,000 | 438.32 |
| 1985-05-30 | 470 | 470 | 470 | 470 | 4,000 | 439.25 |
| 1985-05-29 | 471 | 471 | 471 | 471 | 5,000 | 440.19 |
| 1985-05-28 | 479 | 479 | 471 | 471 | 5,000 | 440.19 |
| 1985-05-27 | 479 | 479 | 479 | 479 | 2,000 | 447.66 |
| 1985-05-25 | 475 | 480 | 475 | 480 | 4,000 | 448.60 |
| 1985-05-24 | 475 | 480 | 475 | 475 | 17,000 | 443.93 |
| 1985-05-23 | 476 | 480 | 470 | 470 | 10,000 | 439.25 |
| 1985-05-22 | 480 | 480 | 478 | 478 | 10,000 | 446.73 |
| 1985-05-21 | 481 | 485 | 480 | 480 | 8,000 | 448.60 |
| 1985-05-20 | 478 | 478 | 478 | 478 | 7,000 | 446.73 |
| 1985-05-18 | 473 | 473 | 473 | 473 | 8,000 | 442.06 |
| 1985-05-17 | 475 | 476 | 475 | 476 | 3,000 | 444.86 |
| 1985-05-16 | 473 | 473 | 473 | 473 | 3,000 | 442.06 |
| 1985-05-15 | 475 | 475 | 473 | 475 | 13,000 | 443.93 |
| 1985-05-14 | 473 | 473 | 473 | 473 | 2,000 | 442.06 |
| 1985-05-13 | 490 | 490 | 471 | 471 | 12,000 | 440.19 |
| 1985-05-10 | 470 | 480 | 470 | 480 | 9,000 | 448.60 |
| 1985-05-09 | 470 | 470 | 470 | 470 | 7,000 | 439.25 |
| 1985-05-08 | 472 | 472 | 471 | 471 | 2,000 | 440.19 |
| 1985-05-07 | 480 | 481 | 470 | 471 | 13,000 | 440.19 |
| 1985-05-04 | 480 | 480 | 480 | 480 | 9,000 | 448.60 |
| 1985-05-02 | 479 | 480 | 479 | 480 | 8,000 | 448.60 |
| 1985-05-01 | 480 | 480 | 480 | 480 | 14,000 | 448.60 |
| 1985-04-30 | 477 | 481 | 477 | 480 | 14,000 | 448.60 |
| 1985-04-27 | 462 | 462 | 462 | 462 | 3,000 | 431.78 |
| 1985-04-26 | 462 | 462 | 462 | 462 | 1,000 | 431.78 |
| 1985-04-25 | 462 | 462 | 462 | 462 | 2,000 | 431.78 |
| 1985-04-24 | 461 | 461 | 461 | 461 | 2,000 | 430.84 |
| 1985-04-23 | 465 | 465 | 461 | 461 | 3,000 | 430.84 |
| 1985-04-20 | 460 | 460 | 460 | 460 | 4,000 | 429.91 |
| 1985-04-19 | 465 | 470 | 465 | 470 | 2,000 | 439.25 |
| 1985-04-17 | 472 | 472 | 472 | 472 | 3,000 | 441.12 |
| 1985-04-16 | 475 | 475 | 475 | 475 | 8,000 | 443.93 |
| 1985-04-15 | 476 | 476 | 475 | 475 | 2,000 | 443.93 |
| 1985-04-12 | 474 | 474 | 474 | 474 | 1,000 | 442.99 |
| 1985-04-11 | 470 | 474 | 470 | 474 | 6,000 | 442.99 |
| 1985-04-10 | 471 | 471 | 464 | 464 | 11,000 | 433.65 |
| 1985-04-09 | 466 | 466 | 466 | 466 | 1,000 | 435.51 |
| 1985-04-08 | 465 | 465 | 462 | 462 | 12,000 | 431.78 |
| 1985-04-06 | 460 | 460 | 460 | 460 | 8,000 | 429.91 |
| 1985-04-05 | 460 | 460 | 460 | 460 | 3,000 | 429.91 |
| 1985-04-03 | 459 | 460 | 459 | 460 | 7,000 | 429.91 |
| 1985-04-02 | 460 | 460 | 459 | 459 | 9,000 | 428.97 |
| 1985-04-01 | 460 | 461 | 450 | 460 | 7,000 | 429.91 |
| 1985-03-30 | 460 | 460 | 460 | 460 | 5,000 | 429.91 |
| 1985-03-29 | 460 | 460 | 460 | 460 | 1,000 | 429.91 |
| 1985-03-28 | 462 | 462 | 462 | 462 | 1,000 | 431.78 |
| 1985-03-27 | 461 | 461 | 461 | 461 | 1,000 | 430.84 |
| 1985-03-26 | 460 | 460 | 460 | 460 | 6,000 | 429.91 |
| 1985-03-25 | 460 | 462 | 460 | 460 | 6,000 | 429.91 |
| 1985-03-23 | 462 | 465 | 462 | 465 | 4,000 | 434.58 |
| 1985-03-22 | 462 | 462 | 462 | 462 | 1,000 | 431.78 |
| 1985-03-20 | 465 | 465 | 465 | 465 | 2,000 | 434.58 |
| 1985-03-19 | 470 | 470 | 470 | 470 | 14,000 | 439.25 |
| 1985-03-18 | 475 | 475 | 471 | 471 | 8,000 | 440.19 |
| 1985-03-16 | 471 | 475 | 471 | 475 | 3,000 | 443.93 |
| 1985-03-15 | 473 | 473 | 470 | 473 | 11,000 | 442.06 |
| 1985-03-14 | 475 | 475 | 475 | 475 | 5,000 | 443.93 |
| 1985-03-13 | 475 | 475 | 475 | 475 | 2,000 | 443.93 |
| 1985-03-12 | 474 | 474 | 474 | 474 | 1,000 | 442.99 |
| 1985-03-11 | 474 | 474 | 474 | 474 | 1,000 | 442.99 |
| 1985-03-07 | 475 | 475 | 475 | 475 | 2,000 | 443.93 |
| 1985-03-06 | 475 | 475 | 475 | 475 | 6,000 | 443.93 |
| 1985-03-04 | 472 | 472 | 472 | 472 | 5,000 | 441.12 |
| 1985-03-02 | 471 | 471 | 471 | 471 | 2,000 | 440.19 |
| 1985-03-01 | 480 | 480 | 475 | 475 | 4,000 | 443.93 |
| 1985-02-28 | 480 | 480 | 480 | 480 | 1,000 | 448.60 |
| 1985-02-27 | 480 | 480 | 480 | 480 | 1,000 | 448.60 |
| 1985-02-26 | 480 | 480 | 480 | 480 | 3,000 | 448.60 |
| 1985-02-25 | 488 | 488 | 488 | 488 | 3,000 | 456.08 |
| 1985-02-23 | 490 | 490 | 490 | 490 | 4,000 | 457.94 |
| 1985-02-22 | 497 | 497 | 492 | 492 | 4,000 | 459.81 |
| 1985-02-21 | 500 | 500 | 498 | 498 | 7,000 | 465.42 |
| 1985-02-20 | 497 | 498 | 497 | 497 | 7,000 | 464.49 |
| 1985-02-19 | 489 | 495 | 489 | 495 | 11,000 | 462.62 |
| 1985-02-18 | 484 | 484 | 484 | 484 | 5,000 | 452.34 |
| 1985-02-16 | 479 | 479 | 479 | 479 | 2,000 | 447.66 |
| 1985-02-15 | 480 | 480 | 480 | 480 | 7,000 | 448.60 |
| 1985-02-14 | 480 | 480 | 480 | 480 | 3,000 | 448.60 |
| 1985-02-13 | 480 | 480 | 480 | 480 | 2,000 | 448.60 |
| 1985-02-12 | 480 | 480 | 480 | 480 | 4,000 | 448.60 |
| 1985-02-08 | 483 | 483 | 483 | 483 | 1,000 | 451.40 |
| 1985-02-07 | 481 | 481 | 481 | 481 | 3,000 | 449.53 |
| 1985-02-06 | 481 | 481 | 481 | 481 | 1,000 | 449.53 |
| 1985-02-05 | 480 | 480 | 480 | 480 | 5,000 | 448.60 |
| 1985-02-04 | 480 | 480 | 480 | 480 | 2,000 | 448.60 |
| 1985-02-02 | 480 | 480 | 480 | 480 | 4,000 | 448.60 |
| 1985-02-01 | 480 | 480 | 480 | 480 | 5,000 | 448.60 |
| 1985-01-31 | 476 | 476 | 476 | 476 | 1,000 | 444.86 |
| 1985-01-30 | 475 | 475 | 475 | 475 | 2,000 | 443.93 |
| 1985-01-29 | 480 | 480 | 480 | 480 | 1,000 | 448.60 |
| 1985-01-28 | 489 | 489 | 480 | 480 | 5,000 | 448.60 |
| 1985-01-26 | 499 | 499 | 495 | 495 | 4,000 | 462.62 |
| 1985-01-25 | 500 | 500 | 499 | 499 | 3,000 | 466.36 |
| 1985-01-24 | 497 | 497 | 496 | 496 | 52,000 | 463.55 |
| 1985-01-23 | 497 | 497 | 497 | 497 | 1,000 | 464.49 |
| 1985-01-22 | 500 | 502 | 500 | 500 | 8,000 | 467.29 |
| 1985-01-21 | 500 | 501 | 500 | 500 | 5,000 | 467.29 |
| 1985-01-19 | 500 | 500 | 496 | 496 | 11,000 | 463.55 |
| 1985-01-18 | 500 | 501 | 499 | 500 | 11,000 | 467.29 |
| 1985-01-17 | 501 | 501 | 500 | 500 | 4,000 | 467.29 |
| 1985-01-16 | 496 | 500 | 496 | 500 | 4,000 | 467.29 |
| 1985-01-14 | 494 | 496 | 494 | 495 | 12,000 | 462.62 |
| 1985-01-11 | 495 | 495 | 495 | 495 | 9,000 | 462.62 |
| 1985-01-10 | 477 | 480 | 477 | 480 | 3,000 | 448.60 |
| 1985-01-09 | 476 | 476 | 476 | 476 | 3,000 | 444.86 |
| 1985-01-08 | 471 | 471 | 471 | 471 | 1,000 | 440.19 |
| 1985-01-07 | 480 | 480 | 470 | 470 | 5,000 | 439.25 |
| 1985-01-05 | 485 | 485 | 482 | 482 | 3,000 | 450.47 |
| 1985-01-04 | 490 | 490 | 490 | 490 | 2,000 | 457.94 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株