5482 愛知製鋼(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 | 450 | 450 | 446 | 446 | 36,000 | 4,460 |
| 1985-12-27 | 448 | 450 | 445 | 446 | 44,000 | 4,460 |
| 1985-12-26 | 465 | 465 | 451 | 451 | 27,000 | 4,510 |
| 1985-12-25 | 460 | 470 | 460 | 465 | 133,000 | 4,650 |
| 1985-12-24 | 465 | 470 | 460 | 465 | 164,000 | 4,650 |
| 1985-12-23 | 466 | 468 | 465 | 465 | 44,000 | 4,650 |
| 1985-12-21 | 461 | 469 | 461 | 465 | 51,000 | 4,650 |
| 1985-12-20 | 469 | 471 | 460 | 461 | 200,000 | 4,610 |
| 1985-12-19 | 465 | 479 | 465 | 473 | 307,000 | 4,730 |
| 1985-12-18 | 465 | 467 | 455 | 460 | 131,000 | 4,600 |
| 1985-12-17 | 465 | 470 | 465 | 465 | 99,000 | 4,650 |
| 1985-12-16 | 465 | 470 | 465 | 470 | 208,000 | 4,700 |
| 1985-12-13 | 460 | 470 | 459 | 469 | 171,000 | 4,690 |
| 1985-12-12 | 460 | 463 | 455 | 458 | 120,000 | 4,580 |
| 1985-12-11 | 448 | 460 | 448 | 455 | 180,000 | 4,550 |
| 1985-12-10 | 450 | 455 | 445 | 451 | 113,000 | 4,510 |
| 1985-12-09 | 438 | 450 | 438 | 450 | 40,000 | 4,500 |
| 1985-12-07 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1985-12-06 | 440 | 448 | 440 | 445 | 49,000 | 4,450 |
| 1985-12-05 | 440 | 443 | 435 | 440 | 209,000 | 4,400 |
| 1985-12-04 | 435 | 438 | 435 | 438 | 38,000 | 4,380 |
| 1985-12-03 | 438 | 439 | 438 | 438 | 97,000 | 4,380 |
| 1985-12-02 | 430 | 438 | 430 | 438 | 57,000 | 4,380 |
| 1985-11-30 | 430 | 433 | 430 | 430 | 18,000 | 4,300 |
| 1985-11-29 | 428 | 430 | 427 | 430 | 14,000 | 4,300 |
| 1985-11-28 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1985-11-27 | 420 | 440 | 415 | 440 | 124,000 | 4,400 |
| 1985-11-26 | 420 | 430 | 420 | 430 | 73,000 | 4,300 |
| 1985-11-25 | 415 | 421 | 415 | 420 | 53,000 | 4,200 |
| 1985-11-22 | 415 | 425 | 415 | 420 | 87,000 | 4,200 |
| 1985-11-21 | 410 | 420 | 410 | 420 | 83,000 | 4,200 |
| 1985-11-20 | 425 | 426 | 420 | 420 | 211,000 | 4,200 |
| 1985-11-19 | 425 | 425 | 425 | 425 | 17,000 | 4,250 |
| 1985-11-18 | 425 | 425 | 420 | 421 | 27,000 | 4,210 |
| 1985-11-16 | 425 | 425 | 420 | 420 | 20,000 | 4,200 |
| 1985-11-15 | 425 | 425 | 420 | 420 | 44,000 | 4,200 |
| 1985-11-14 | 425 | 426 | 425 | 425 | 40,000 | 4,250 |
| 1985-11-13 | 430 | 430 | 425 | 425 | 83,000 | 4,250 |
| 1985-11-12 | 425 | 430 | 425 | 430 | 27,000 | 4,300 |
| 1985-11-11 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1985-11-08 | 435 | 440 | 430 | 430 | 56,000 | 4,300 |
| 1985-11-07 | 433 | 433 | 430 | 432 | 40,000 | 4,320 |
| 1985-11-06 | 430 | 432 | 425 | 432 | 39,000 | 4,320 |
| 1985-11-05 | 431 | 432 | 430 | 432 | 48,000 | 4,320 |
| 1985-11-02 | 430 | 431 | 430 | 431 | 36,000 | 4,310 |
| 1985-11-01 | 430 | 430 | 430 | 430 | 37,000 | 4,300 |
| 1985-10-31 | 431 | 431 | 430 | 430 | 12,000 | 4,300 |
| 1985-10-30 | 422 | 430 | 422 | 430 | 35,000 | 4,300 |
| 1985-10-29 | 420 | 421 | 420 | 421 | 89,000 | 4,210 |
| 1985-10-28 | 429 | 440 | 429 | 440 | 198,000 | 4,400 |
| 1985-10-26 | 420 | 429 | 420 | 429 | 28,000 | 4,290 |
| 1985-10-25 | 430 | 430 | 421 | 425 | 26,000 | 4,250 |
| 1985-10-24 | 430 | 430 | 430 | 430 | 29,000 | 4,300 |
| 1985-10-23 | 430 | 430 | 430 | 430 | 58,000 | 4,300 |
| 1985-10-22 | 423 | 430 | 420 | 430 | 32,000 | 4,300 |
| 1985-10-21 | 428 | 430 | 423 | 423 | 32,000 | 4,230 |
| 1985-10-19 | 425 | 425 | 425 | 425 | 18,000 | 4,250 |
| 1985-10-18 | 425 | 430 | 425 | 430 | 78,000 | 4,300 |
| 1985-10-17 | 426 | 426 | 425 | 425 | 31,000 | 4,250 |
| 1985-10-16 | 429 | 430 | 426 | 426 | 23,000 | 4,260 |
| 1985-10-15 | 430 | 430 | 426 | 430 | 21,000 | 4,300 |
| 1985-10-14 | 425 | 430 | 425 | 426 | 40,000 | 4,260 |
| 1985-10-11 | 425 | 430 | 425 | 427 | 31,000 | 4,270 |
| 1985-10-09 | 423 | 428 | 423 | 426 | 54,000 | 4,260 |
| 1985-10-08 | 429 | 429 | 426 | 426 | 115,000 | 4,260 |
| 1985-10-07 | 428 | 434 | 428 | 428 | 60,000 | 4,280 |
| 1985-10-05 | 426 | 428 | 426 | 428 | 34,000 | 4,280 |
| 1985-10-04 | 435 | 435 | 428 | 430 | 20,000 | 4,300 |
| 1985-10-03 | 424 | 427 | 424 | 427 | 35,000 | 4,270 |
| 1985-10-02 | 435 | 435 | 420 | 424 | 78,000 | 4,240 |
| 1985-10-01 | 440 | 445 | 435 | 435 | 900,000 | 4,350 |
| 1985-09-30 | 439 | 445 | 439 | 440 | 65,000 | 4,400 |
| 1985-09-28 | 445 | 445 | 435 | 435 | 12,000 | 4,350 |
| 1985-09-27 | 455 | 455 | 453 | 453 | 57,000 | 4,530 |
| 1985-09-26 | 450 | 456 | 448 | 455 | 108,000 | 4,550 |
| 1985-09-25 | 465 | 465 | 450 | 450 | 76,000 | 4,500 |
| 1985-09-24 | 459 | 461 | 459 | 461 | 94,000 | 4,610 |
| 1985-09-21 | 453 | 460 | 453 | 460 | 78,000 | 4,600 |
| 1985-09-20 | 453 | 455 | 452 | 454 | 66,000 | 4,540 |
| 1985-09-19 | 450 | 455 | 450 | 453 | 67,000 | 4,530 |
| 1985-09-18 | 445 | 449 | 445 | 449 | 55,000 | 4,490 |
| 1985-09-17 | 460 | 460 | 455 | 455 | 86,000 | 4,550 |
| 1985-09-13 | 455 | 460 | 455 | 460 | 57,000 | 4,600 |
| 1985-09-12 | 460 | 470 | 454 | 470 | 85,000 | 4,700 |
| 1985-09-11 | 460 | 460 | 456 | 460 | 88,000 | 4,600 |
| 1985-09-10 | 455 | 464 | 455 | 460 | 72,000 | 4,600 |
| 1985-09-09 | 455 | 460 | 455 | 455 | 34,000 | 4,550 |
| 1985-09-07 | 452 | 461 | 452 | 460 | 125,000 | 4,600 |
| 1985-09-06 | 455 | 455 | 455 | 455 | 33,000 | 4,550 |
| 1985-09-05 | 460 | 460 | 455 | 460 | 55,000 | 4,600 |
| 1985-09-04 | 457 | 460 | 455 | 460 | 137,000 | 4,600 |
| 1985-09-03 | 457 | 457 | 455 | 455 | 57,000 | 4,550 |
| 1985-09-02 | 455 | 460 | 455 | 457 | 61,000 | 4,570 |
| 1985-08-31 | 450 | 460 | 450 | 455 | 31,000 | 4,550 |
| 1985-08-30 | 450 | 458 | 450 | 455 | 68,000 | 4,550 |
| 1985-08-29 | 450 | 452 | 450 | 450 | 72,000 | 4,500 |
| 1985-08-28 | 450 | 451 | 445 | 450 | 132,000 | 4,500 |
| 1985-08-27 | 450 | 450 | 450 | 450 | 117,000 | 4,500 |
| 1985-08-26 | 450 | 452 | 450 | 450 | 155,000 | 4,500 |
| 1985-08-24 | 450 | 456 | 449 | 452 | 159,000 | 4,520 |
| 1985-08-23 | 440 | 455 | 440 | 450 | 160,000 | 4,500 |
| 1985-08-22 | 436 | 447 | 436 | 440 | 84,000 | 4,400 |
| 1985-08-21 | 437 | 441 | 436 | 440 | 89,000 | 4,400 |
| 1985-08-20 | 437 | 441 | 437 | 440 | 51,000 | 4,400 |
| 1985-08-19 | 450 | 450 | 441 | 441 | 82,000 | 4,410 |
| 1985-08-17 | 450 | 450 | 450 | 450 | 58,000 | 4,500 |
| 1985-08-16 | 450 | 450 | 441 | 450 | 121,000 | 4,500 |
| 1985-08-15 | 440 | 442 | 431 | 431 | 195,000 | 4,310 |
| 1985-08-14 | 455 | 463 | 455 | 459 | 116,000 | 4,590 |
| 1985-08-13 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1985-08-12 | 470 | 470 | 470 | 470 | 58,000 | 4,700 |
| 1985-08-09 | 484 | 485 | 461 | 475 | 331,000 | 4,750 |
| 1985-08-08 | 470 | 489 | 465 | 489 | 524,000 | 4,890 |
| 1985-08-07 | 470 | 476 | 465 | 475 | 90,000 | 4,750 |
| 1985-08-06 | 460 | 479 | 455 | 479 | 63,000 | 4,790 |
| 1985-08-05 | 485 | 493 | 470 | 470 | 349,000 | 4,700 |
| 1985-08-03 | 475 | 485 | 461 | 485 | 625,000 | 4,850 |
| 1985-08-02 | 450 | 480 | 448 | 475 | 338,000 | 4,750 |
| 1985-08-01 | 435 | 449 | 432 | 445 | 140,000 | 4,450 |
| 1985-07-31 | 420 | 424 | 419 | 424 | 139,000 | 4,240 |
| 1985-07-30 | 440 | 442 | 430 | 430 | 102,000 | 4,300 |
| 1985-07-29 | 452 | 455 | 441 | 442 | 97,000 | 4,420 |
| 1985-07-27 | 455 | 469 | 451 | 451 | 333,000 | 4,510 |
| 1985-07-26 | 453 | 455 | 445 | 445 | 134,000 | 4,450 |
| 1985-07-25 | 467 | 469 | 458 | 458 | 99,000 | 4,580 |
| 1985-07-24 | 467 | 470 | 466 | 467 | 90,000 | 4,670 |
| 1985-07-23 | 470 | 470 | 462 | 466 | 103,000 | 4,660 |
| 1985-07-22 | 470 | 470 | 462 | 465 | 167,000 | 4,650 |
| 1985-07-20 | 465 | 465 | 459 | 460 | 154,000 | 4,600 |
| 1985-07-19 | 470 | 470 | 460 | 460 | 130,000 | 4,600 |
| 1985-07-18 | 468 | 470 | 465 | 470 | 81,000 | 4,700 |
| 1985-07-17 | 460 | 480 | 459 | 475 | 70,000 | 4,750 |
| 1985-07-16 | 459 | 462 | 457 | 457 | 86,000 | 4,570 |
| 1985-07-15 | 460 | 465 | 456 | 456 | 142,000 | 4,560 |
| 1985-07-12 | 469 | 469 | 456 | 456 | 117,000 | 4,560 |
| 1985-07-11 | 473 | 475 | 469 | 469 | 181,000 | 4,690 |
| 1985-07-10 | 493 | 493 | 473 | 478 | 345,000 | 4,780 |
| 1985-07-09 | 504 | 505 | 491 | 493 | 685,000 | 4,930 |
| 1985-07-08 | 495 | 500 | 491 | 500 | 1,289,000 | 5,000 |
| 1985-07-06 | 488 | 490 | 483 | 490 | 648,000 | 4,900 |
| 1985-07-05 | 478 | 492 | 478 | 480 | 1,081,000 | 4,800 |
| 1985-07-04 | 486 | 487 | 473 | 473 | 604,000 | 4,730 |
| 1985-07-03 | 488 | 489 | 474 | 485 | 774,000 | 4,850 |
| 1985-07-02 | 476 | 487 | 468 | 468 | 487,000 | 4,680 |
| 1985-07-01 | 470 | 473 | 458 | 458 | 369,000 | 4,580 |
| 1985-06-29 | 467 | 470 | 463 | 470 | 98,000 | 4,700 |
| 1985-06-28 | 470 | 472 | 470 | 470 | 125,000 | 4,700 |
| 1985-06-27 | 477 | 477 | 466 | 472 | 129,000 | 4,720 |
| 1985-06-26 | 477 | 478 | 472 | 474 | 430,000 | 4,740 |
| 1985-06-25 | 456 | 475 | 451 | 470 | 314,000 | 4,700 |
| 1985-06-24 | 450 | 455 | 448 | 452 | 158,000 | 4,520 |
| 1985-06-22 | 450 | 450 | 445 | 447 | 137,000 | 4,470 |
| 1985-06-21 | 455 | 455 | 448 | 448 | 99,000 | 4,480 |
| 1985-06-20 | 455 | 455 | 448 | 455 | 57,000 | 4,550 |
| 1985-06-19 | 456 | 460 | 448 | 451 | 99,000 | 4,510 |
| 1985-06-18 | 462 | 462 | 450 | 460 | 116,000 | 4,600 |
| 1985-06-17 | 466 | 468 | 455 | 457 | 139,000 | 4,570 |
| 1985-06-15 | 460 | 465 | 459 | 462 | 153,000 | 4,620 |
| 1985-06-14 | 443 | 455 | 437 | 455 | 150,000 | 4,550 |
| 1985-06-13 | 443 | 445 | 441 | 441 | 42,000 | 4,410 |
| 1985-06-12 | 442 | 445 | 440 | 441 | 57,000 | 4,410 |
| 1985-06-11 | 446 | 450 | 440 | 445 | 84,000 | 4,450 |
| 1985-06-10 | 448 | 453 | 445 | 445 | 30,000 | 4,450 |
| 1985-06-07 | 452 | 453 | 447 | 447 | 85,000 | 4,470 |
| 1985-06-06 | 444 | 453 | 442 | 447 | 92,000 | 4,470 |
| 1985-06-05 | 447 | 448 | 440 | 445 | 93,000 | 4,450 |
| 1985-06-04 | 438 | 445 | 437 | 442 | 34,000 | 4,420 |
| 1985-06-03 | 453 | 453 | 431 | 435 | 147,000 | 4,350 |
| 1985-06-01 | 460 | 460 | 441 | 455 | 154,000 | 4,550 |
| 1985-05-31 | 447 | 469 | 445 | 469 | 230,000 | 4,690 |
| 1985-05-30 | 455 | 455 | 436 | 437 | 216,000 | 4,370 |
| 1985-05-29 | 454 | 464 | 454 | 455 | 255,000 | 4,550 |
| 1985-05-28 | 472 | 472 | 456 | 456 | 184,000 | 4,560 |
| 1985-05-27 | 477 | 477 | 464 | 469 | 315,000 | 4,690 |
| 1985-05-25 | 480 | 480 | 466 | 478 | 348,000 | 4,780 |
| 1985-05-24 | 470 | 494 | 465 | 483 | 3,342,000 | 4,830 |
| 1985-05-23 | 462 | 474 | 455 | 464 | 1,355,000 | 4,640 |
| 1985-05-22 | 430 | 462 | 420 | 460 | 819,000 | 4,600 |
| 1985-05-21 | 426 | 434 | 426 | 430 | 80,000 | 4,300 |
| 1985-05-20 | 440 | 440 | 431 | 437 | 49,000 | 4,370 |
| 1985-05-18 | 431 | 439 | 431 | 439 | 16,000 | 4,390 |
| 1985-05-17 | 430 | 435 | 425 | 428 | 62,000 | 4,280 |
| 1985-05-16 | 425 | 435 | 425 | 435 | 61,000 | 4,350 |
| 1985-05-15 | 437 | 449 | 437 | 445 | 164,000 | 4,450 |
| 1985-05-14 | 440 | 441 | 432 | 432 | 121,000 | 4,320 |
| 1985-05-13 | 449 | 449 | 440 | 443 | 160,000 | 4,430 |
| 1985-05-10 | 430 | 445 | 429 | 444 | 190,000 | 4,440 |
| 1985-05-09 | 431 | 440 | 426 | 431 | 76,000 | 4,310 |
| 1985-05-08 | 430 | 431 | 426 | 426 | 135,000 | 4,260 |
| 1985-05-07 | 432 | 436 | 431 | 431 | 124,000 | 4,310 |
| 1985-05-04 | 442 | 442 | 432 | 435 | 75,000 | 4,350 |
| 1985-05-02 | 437 | 442 | 435 | 438 | 96,000 | 4,380 |
| 1985-05-01 | 431 | 442 | 431 | 432 | 213,000 | 4,320 |
| 1985-04-30 | 435 | 442 | 432 | 432 | 100,000 | 4,320 |
| 1985-04-27 | 442 | 445 | 439 | 439 | 144,000 | 4,390 |
| 1985-04-26 | 441 | 442 | 431 | 439 | 116,000 | 4,390 |
| 1985-04-25 | 439 | 439 | 435 | 436 | 120,000 | 4,360 |
| 1985-04-24 | 440 | 443 | 431 | 442 | 146,000 | 4,420 |
| 1985-04-23 | 454 | 454 | 431 | 438 | 273,000 | 4,380 |
| 1985-04-22 | 465 | 467 | 437 | 459 | 512,000 | 4,590 |
| 1985-04-20 | 460 | 465 | 456 | 460 | 620,000 | 4,600 |
| 1985-04-19 | 457 | 468 | 447 | 455 | 1,378,000 | 4,550 |
| 1985-04-18 | 464 | 473 | 441 | 454 | 2,206,000 | 4,540 |
| 1985-04-17 | 416 | 467 | 410 | 464 | 1,807,000 | 4,640 |
| 1985-04-16 | 438 | 438 | 405 | 420 | 325,000 | 4,200 |
| 1985-04-15 | 435 | 449 | 435 | 438 | 1,139,000 | 4,380 |
| 1985-04-12 | 427 | 430 | 410 | 410 | 248,000 | 4,100 |
| 1985-04-11 | 435 | 435 | 426 | 429 | 351,000 | 4,290 |
| 1985-04-10 | 425 | 439 | 425 | 438 | 870,000 | 4,380 |
| 1985-04-09 | 409 | 430 | 406 | 430 | 496,000 | 4,300 |
| 1985-04-08 | 407 | 409 | 407 | 409 | 65,000 | 4,090 |
| 1985-04-06 | 407 | 407 | 405 | 405 | 19,000 | 4,050 |
| 1985-04-05 | 407 | 409 | 405 | 407 | 124,000 | 4,070 |
| 1985-04-04 | 409 | 409 | 405 | 405 | 81,000 | 4,050 |
| 1985-04-03 | 409 | 409 | 405 | 405 | 92,000 | 4,050 |
| 1985-04-02 | 397 | 400 | 388 | 388 | 86,000 | 3,880 |
| 1985-04-01 | 400 | 410 | 400 | 400 | 41,000 | 4,000 |
| 1985-03-30 | 409 | 410 | 408 | 410 | 32,000 | 4,100 |
| 1985-03-29 | 415 | 415 | 413 | 414 | 48,000 | 4,140 |
| 1985-03-28 | 398 | 420 | 398 | 420 | 78,000 | 4,200 |
| 1985-03-27 | 391 | 396 | 391 | 396 | 6,000 | 3,960 |
| 1985-03-26 | 400 | 400 | 388 | 391 | 163,000 | 3,910 |
| 1985-03-25 | 407 | 407 | 395 | 395 | 64,000 | 3,950 |
| 1985-03-23 | 407 | 412 | 406 | 412 | 14,000 | 4,120 |
| 1985-03-22 | 407 | 407 | 406 | 406 | 23,000 | 4,060 |
| 1985-03-20 | 410 | 415 | 406 | 412 | 91,000 | 4,120 |
| 1985-03-19 | 412 | 415 | 407 | 412 | 67,000 | 4,120 |
| 1985-03-18 | 411 | 412 | 408 | 408 | 30,000 | 4,080 |
| 1985-03-16 | 407 | 413 | 407 | 412 | 56,000 | 4,120 |
| 1985-03-15 | 403 | 410 | 402 | 410 | 118,000 | 4,100 |
| 1985-03-14 | 412 | 412 | 405 | 405 | 43,000 | 4,050 |
| 1985-03-13 | 405 | 412 | 405 | 412 | 141,000 | 4,120 |
| 1985-03-12 | 405 | 405 | 395 | 403 | 53,000 | 4,030 |
| 1985-03-11 | 405 | 405 | 400 | 405 | 59,000 | 4,050 |
| 1985-03-08 | 407 | 412 | 400 | 405 | 159,000 | 4,050 |
| 1985-03-07 | 413 | 413 | 407 | 407 | 50,000 | 4,070 |
| 1985-03-06 | 411 | 413 | 410 | 413 | 52,000 | 4,130 |
| 1985-03-05 | 411 | 415 | 411 | 415 | 22,000 | 4,150 |
| 1985-03-04 | 415 | 415 | 410 | 410 | 36,000 | 4,100 |
| 1985-03-02 | 420 | 420 | 406 | 410 | 92,000 | 4,100 |
| 1985-03-01 | 412 | 420 | 412 | 420 | 161,000 | 4,200 |
| 1985-02-28 | 412 | 418 | 406 | 407 | 88,000 | 4,070 |
| 1985-02-27 | 415 | 420 | 411 | 412 | 39,000 | 4,120 |
| 1985-02-26 | 420 | 420 | 410 | 410 | 130,000 | 4,100 |
| 1985-02-25 | 419 | 425 | 415 | 415 | 88,000 | 4,150 |
| 1985-02-23 | 430 | 430 | 415 | 415 | 54,000 | 4,150 |
| 1985-02-22 | 431 | 431 | 420 | 427 | 258,000 | 4,270 |
| 1985-02-21 | 430 | 440 | 426 | 432 | 234,000 | 4,320 |
| 1985-02-20 | 415 | 420 | 415 | 420 | 127,000 | 4,200 |
| 1985-02-19 | 412 | 415 | 409 | 413 | 96,000 | 4,130 |
| 1985-02-18 | 420 | 420 | 415 | 415 | 101,000 | 4,150 |
| 1985-02-16 | 421 | 429 | 420 | 421 | 137,000 | 4,210 |
| 1985-02-15 | 440 | 440 | 426 | 426 | 569,000 | 4,260 |
| 1985-02-14 | 425 | 446 | 425 | 439 | 1,201,000 | 4,390 |
| 1985-02-13 | 407 | 425 | 407 | 424 | 554,000 | 4,240 |
| 1985-02-12 | 415 | 415 | 405 | 407 | 129,000 | 4,070 |
| 1985-02-08 | 420 | 420 | 401 | 410 | 157,000 | 4,100 |
| 1985-02-07 | 386 | 423 | 386 | 420 | 147,000 | 4,200 |
| 1985-02-06 | 378 | 391 | 378 | 381 | 70,000 | 3,810 |
| 1985-02-05 | 376 | 380 | 376 | 378 | 54,000 | 3,780 |
| 1985-02-04 | 380 | 381 | 376 | 376 | 71,000 | 3,760 |
| 1985-02-02 | 385 | 385 | 380 | 381 | 6,000 | 3,810 |
| 1985-02-01 | 380 | 380 | 380 | 380 | 38,000 | 3,800 |
| 1985-01-31 | 385 | 390 | 385 | 385 | 19,000 | 3,850 |
| 1985-01-30 | 390 | 390 | 385 | 385 | 12,000 | 3,850 |
| 1985-01-29 | 389 | 390 | 385 | 390 | 45,000 | 3,900 |
| 1985-01-28 | 390 | 390 | 385 | 385 | 28,000 | 3,850 |
| 1985-01-26 | 385 | 385 | 385 | 385 | 23,000 | 3,850 |
| 1985-01-25 | 387 | 390 | 387 | 390 | 32,000 | 3,900 |
| 1985-01-24 | 391 | 391 | 388 | 390 | 27,000 | 3,900 |
| 1985-01-23 | 387 | 390 | 387 | 387 | 35,000 | 3,870 |
| 1985-01-22 | 395 | 395 | 387 | 387 | 46,000 | 3,870 |
| 1985-01-21 | 390 | 394 | 390 | 394 | 41,000 | 3,940 |
| 1985-01-19 | 390 | 390 | 387 | 387 | 10,000 | 3,870 |
| 1985-01-18 | 390 | 395 | 385 | 385 | 85,000 | 3,850 |
| 1985-01-17 | 393 | 395 | 392 | 395 | 27,000 | 3,950 |
| 1985-01-14 | 382 | 386 | 382 | 385 | 59,000 | 3,850 |
| 1985-01-11 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1985-01-10 | 380 | 380 | 380 | 380 | 14,000 | 3,800 |
| 1985-01-09 | 375 | 380 | 375 | 380 | 49,000 | 3,800 |
| 1985-01-08 | 376 | 377 | 375 | 375 | 38,000 | 3,750 |
| 1985-01-07 | 380 | 380 | 376 | 380 | 16,000 | 3,800 |
| 1985-01-05 | 385 | 385 | 375 | 375 | 67,000 | 3,750 |
| 1985-01-04 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株