5491 日本金属(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 | 510 | 535 | 510 | 534 | 83,000 | 5,340 |
| 1985-12-27 | 540 | 540 | 522 | 522 | 63,000 | 5,220 |
| 1985-12-26 | 541 | 555 | 540 | 540 | 117,000 | 5,400 |
| 1985-12-25 | 561 | 579 | 560 | 561 | 129,000 | 5,610 |
| 1985-12-24 | 525 | 594 | 525 | 570 | 473,000 | 5,700 |
| 1985-12-23 | 520 | 555 | 516 | 545 | 88,000 | 5,450 |
| 1985-12-21 | 500 | 510 | 500 | 510 | 48,000 | 5,100 |
| 1985-12-20 | 501 | 510 | 501 | 510 | 66,000 | 5,100 |
| 1985-12-19 | 506 | 515 | 503 | 503 | 115,000 | 5,030 |
| 1985-12-18 | 504 | 520 | 504 | 506 | 51,000 | 5,060 |
| 1985-12-17 | 500 | 508 | 500 | 505 | 88,000 | 5,050 |
| 1985-12-16 | 505 | 530 | 505 | 505 | 33,000 | 5,050 |
| 1985-12-13 | 525 | 535 | 520 | 520 | 45,000 | 5,200 |
| 1985-12-12 | 525 | 535 | 523 | 535 | 46,000 | 5,350 |
| 1985-12-11 | 530 | 539 | 530 | 535 | 65,000 | 5,350 |
| 1985-12-10 | 542 | 546 | 534 | 534 | 54,000 | 5,340 |
| 1985-12-09 | 541 | 550 | 541 | 550 | 18,000 | 5,500 |
| 1985-12-07 | 532 | 550 | 532 | 550 | 26,000 | 5,500 |
| 1985-12-06 | 552 | 552 | 541 | 541 | 92,000 | 5,410 |
| 1985-12-05 | 551 | 560 | 550 | 551 | 27,000 | 5,510 |
| 1985-12-04 | 580 | 580 | 570 | 570 | 190,000 | 5,700 |
| 1985-12-03 | 543 | 558 | 532 | 558 | 409,000 | 5,580 |
| 1985-12-02 | 544 | 550 | 536 | 550 | 95,000 | 5,500 |
| 1985-11-30 | 541 | 550 | 541 | 543 | 32,000 | 5,430 |
| 1985-11-29 | 545 | 546 | 541 | 542 | 71,000 | 5,420 |
| 1985-11-28 | 565 | 565 | 545 | 555 | 104,000 | 5,550 |
| 1985-11-27 | 560 | 580 | 551 | 560 | 146,000 | 5,600 |
| 1985-11-26 | 555 | 565 | 550 | 564 | 41,000 | 5,640 |
| 1985-11-25 | 552 | 570 | 552 | 555 | 30,000 | 5,550 |
| 1985-11-22 | 550 | 570 | 550 | 570 | 78,000 | 5,700 |
| 1985-11-21 | 565 | 585 | 540 | 540 | 92,000 | 5,400 |
| 1985-11-20 | 550 | 560 | 541 | 555 | 110,000 | 5,550 |
| 1985-11-19 | 552 | 560 | 548 | 560 | 41,000 | 5,600 |
| 1985-11-18 | 565 | 565 | 548 | 556 | 98,000 | 5,560 |
| 1985-11-16 | 565 | 574 | 563 | 566 | 82,000 | 5,660 |
| 1985-11-15 | 581 | 596 | 575 | 575 | 112,000 | 5,750 |
| 1985-11-14 | 571 | 580 | 561 | 580 | 135,000 | 5,800 |
| 1985-11-13 | 600 | 601 | 572 | 575 | 360,000 | 5,750 |
| 1985-11-12 | 595 | 619 | 585 | 600 | 725,000 | 6,000 |
| 1985-11-11 | 628 | 629 | 570 | 575 | 749,000 | 5,750 |
| 1985-11-08 | 595 | 649 | 585 | 618 | 2,654,000 | 6,180 |
| 1985-11-07 | 500 | 565 | 500 | 565 | 1,143,000 | 5,650 |
| 1985-11-06 | 465 | 486 | 465 | 485 | 52,000 | 4,850 |
| 1985-11-05 | 469 | 471 | 466 | 466 | 39,000 | 4,660 |
| 1985-11-02 | 475 | 475 | 470 | 475 | 43,000 | 4,750 |
| 1985-11-01 | 470 | 480 | 470 | 475 | 46,000 | 4,750 |
| 1985-10-31 | 471 | 480 | 470 | 470 | 61,000 | 4,700 |
| 1985-10-30 | 470 | 480 | 470 | 480 | 51,000 | 4,800 |
| 1985-10-29 | 456 | 480 | 456 | 473 | 141,000 | 4,730 |
| 1985-10-28 | 470 | 470 | 455 | 461 | 37,000 | 4,610 |
| 1985-10-26 | 450 | 469 | 450 | 469 | 110,000 | 4,690 |
| 1985-10-25 | 470 | 482 | 460 | 460 | 86,000 | 4,600 |
| 1985-10-24 | 470 | 480 | 470 | 478 | 27,000 | 4,780 |
| 1985-10-23 | 473 | 489 | 473 | 480 | 49,000 | 4,800 |
| 1985-10-22 | 482 | 483 | 470 | 472 | 61,000 | 4,720 |
| 1985-10-21 | 481 | 494 | 481 | 482 | 73,000 | 4,820 |
| 1985-10-19 | 475 | 489 | 475 | 481 | 17,000 | 4,810 |
| 1985-10-18 | 489 | 490 | 480 | 480 | 89,000 | 4,800 |
| 1985-10-17 | 510 | 510 | 480 | 490 | 140,000 | 4,900 |
| 1985-10-16 | 477 | 504 | 477 | 500 | 110,000 | 5,000 |
| 1985-10-15 | 481 | 490 | 471 | 471 | 76,000 | 4,710 |
| 1985-10-14 | 491 | 493 | 477 | 480 | 62,000 | 4,800 |
| 1985-10-11 | 493 | 500 | 490 | 496 | 63,000 | 4,960 |
| 1985-10-09 | 498 | 505 | 488 | 488 | 187,000 | 4,880 |
| 1985-10-08 | 464 | 498 | 464 | 498 | 121,000 | 4,980 |
| 1985-10-07 | 470 | 473 | 458 | 462 | 65,000 | 4,620 |
| 1985-10-05 | 462 | 465 | 452 | 465 | 49,000 | 4,650 |
| 1985-10-04 | 470 | 475 | 470 | 472 | 51,000 | 4,720 |
| 1985-10-03 | 485 | 485 | 450 | 475 | 144,000 | 4,750 |
| 1985-10-02 | 500 | 510 | 480 | 480 | 61,000 | 4,800 |
| 1985-10-01 | 505 | 523 | 500 | 508 | 141,000 | 5,080 |
| 1985-09-30 | 511 | 511 | 501 | 510 | 49,000 | 5,100 |
| 1985-09-28 | 480 | 480 | 480 | 480 | 43,000 | 4,800 |
| 1985-09-27 | 515 | 515 | 481 | 481 | 243,000 | 4,810 |
| 1985-09-26 | 538 | 550 | 505 | 507 | 169,000 | 5,070 |
| 1985-09-25 | 565 | 565 | 549 | 550 | 101,000 | 5,500 |
| 1985-09-24 | 575 | 575 | 565 | 565 | 61,000 | 5,650 |
| 1985-09-21 | 564 | 573 | 564 | 573 | 78,000 | 5,730 |
| 1985-09-20 | 586 | 586 | 551 | 554 | 169,000 | 5,540 |
| 1985-09-19 | 601 | 602 | 580 | 586 | 179,000 | 5,860 |
| 1985-09-18 | 620 | 625 | 602 | 606 | 123,000 | 6,060 |
| 1985-09-17 | 618 | 636 | 618 | 625 | 28,000 | 6,250 |
| 1985-09-13 | 625 | 630 | 620 | 622 | 319,000 | 6,220 |
| 1985-09-12 | 630 | 632 | 630 | 632 | 143,000 | 6,320 |
| 1985-09-11 | 635 | 636 | 630 | 630 | 125,000 | 6,300 |
| 1985-09-10 | 640 | 640 | 635 | 635 | 58,000 | 6,350 |
| 1985-09-09 | 653 | 653 | 635 | 646 | 17,000 | 6,460 |
| 1985-09-07 | 655 | 656 | 652 | 653 | 56,000 | 6,530 |
| 1985-09-06 | 684 | 685 | 650 | 660 | 168,000 | 6,600 |
| 1985-09-05 | 630 | 682 | 630 | 664 | 207,000 | 6,640 |
| 1985-09-04 | 630 | 645 | 626 | 630 | 65,000 | 6,300 |
| 1985-09-03 | 630 | 640 | 625 | 625 | 50,000 | 6,250 |
| 1985-09-02 | 630 | 635 | 630 | 630 | 51,000 | 6,300 |
| 1985-08-31 | 630 | 630 | 625 | 625 | 43,000 | 6,250 |
| 1985-08-30 | 633 | 640 | 630 | 630 | 37,000 | 6,300 |
| 1985-08-29 | 656 | 656 | 632 | 640 | 66,000 | 6,400 |
| 1985-08-28 | 621 | 631 | 621 | 630 | 74,000 | 6,300 |
| 1985-08-27 | 622 | 630 | 620 | 622 | 51,000 | 6,220 |
| 1985-08-26 | 629 | 630 | 620 | 621 | 57,000 | 6,210 |
| 1985-08-24 | 630 | 640 | 630 | 630 | 74,000 | 6,300 |
| 1985-08-23 | 656 | 656 | 630 | 630 | 98,000 | 6,300 |
| 1985-08-22 | 660 | 671 | 651 | 671 | 59,000 | 6,710 |
| 1985-08-21 | 670 | 670 | 651 | 651 | 25,000 | 6,510 |
| 1985-08-20 | 665 | 665 | 651 | 660 | 12,000 | 6,600 |
| 1985-08-19 | 655 | 655 | 639 | 655 | 58,000 | 6,550 |
| 1985-08-17 | 680 | 680 | 645 | 645 | 31,000 | 6,450 |
| 1985-08-16 | 660 | 690 | 655 | 670 | 75,000 | 6,700 |
| 1985-08-15 | 660 | 660 | 650 | 652 | 34,000 | 6,520 |
| 1985-08-14 | 646 | 660 | 644 | 650 | 49,000 | 6,500 |
| 1985-08-13 | 655 | 670 | 645 | 660 | 100,000 | 6,600 |
| 1985-08-12 | 670 | 680 | 661 | 663 | 42,000 | 6,630 |
| 1985-08-09 | 705 | 711 | 670 | 680 | 278,000 | 6,800 |
| 1985-08-08 | 680 | 730 | 680 | 695 | 366,000 | 6,950 |
| 1985-08-07 | 639 | 691 | 639 | 684 | 219,000 | 6,840 |
| 1985-08-06 | 615 | 639 | 615 | 630 | 57,000 | 6,300 |
| 1985-08-05 | 630 | 630 | 620 | 620 | 52,000 | 6,200 |
| 1985-08-03 | 631 | 631 | 629 | 629 | 19,000 | 6,290 |
| 1985-08-02 | 631 | 640 | 618 | 618 | 25,000 | 6,180 |
| 1985-08-01 | 650 | 651 | 649 | 650 | 28,000 | 6,500 |
| 1985-07-31 | 606 | 645 | 606 | 643 | 51,000 | 6,430 |
| 1985-07-30 | 600 | 615 | 600 | 610 | 104,000 | 6,100 |
| 1985-07-29 | 620 | 620 | 602 | 618 | 161,000 | 6,180 |
| 1985-07-27 | 640 | 641 | 630 | 630 | 116,000 | 6,300 |
| 1985-07-26 | 660 | 670 | 658 | 660 | 134,000 | 6,600 |
| 1985-07-25 | 700 | 700 | 675 | 680 | 112,000 | 6,800 |
| 1985-07-24 | 696 | 705 | 691 | 705 | 67,000 | 7,050 |
| 1985-07-23 | 707 | 709 | 690 | 695 | 232,000 | 6,950 |
| 1985-07-22 | 732 | 732 | 723 | 723 | 33,000 | 7,230 |
| 1985-07-20 | 721 | 735 | 721 | 722 | 25,000 | 7,220 |
| 1985-07-19 | 735 | 746 | 721 | 721 | 127,000 | 7,210 |
| 1985-07-18 | 745 | 745 | 736 | 736 | 19,000 | 7,360 |
| 1985-07-17 | 730 | 770 | 730 | 762 | 71,000 | 7,620 |
| 1985-07-16 | 735 | 740 | 723 | 723 | 23,000 | 7,230 |
| 1985-07-15 | 720 | 745 | 720 | 745 | 42,000 | 7,450 |
| 1985-07-12 | 750 | 750 | 739 | 740 | 81,000 | 7,400 |
| 1985-07-11 | 780 | 780 | 760 | 760 | 43,000 | 7,600 |
| 1985-07-10 | 743 | 785 | 743 | 775 | 173,000 | 7,750 |
| 1985-07-09 | 749 | 751 | 743 | 743 | 56,000 | 7,430 |
| 1985-07-08 | 762 | 774 | 762 | 769 | 73,000 | 7,690 |
| 1985-07-06 | 720 | 722 | 720 | 722 | 23,000 | 7,220 |
| 1985-07-05 | 745 | 745 | 720 | 722 | 61,000 | 7,220 |
| 1985-07-04 | 751 | 751 | 741 | 750 | 52,000 | 7,500 |
| 1985-07-03 | 770 | 770 | 741 | 741 | 60,000 | 7,410 |
| 1985-07-02 | 800 | 800 | 780 | 780 | 184,000 | 7,800 |
| 1985-07-01 | 758 | 810 | 758 | 810 | 257,000 | 8,100 |
| 1985-06-29 | 750 | 758 | 750 | 755 | 53,000 | 7,550 |
| 1985-06-28 | 721 | 750 | 711 | 730 | 58,000 | 7,300 |
| 1985-06-27 | 710 | 711 | 710 | 711 | 18,000 | 7,110 |
| 1985-06-26 | 691 | 711 | 690 | 710 | 145,000 | 7,100 |
| 1985-06-25 | 715 | 717 | 690 | 695 | 110,000 | 6,950 |
| 1985-06-24 | 718 | 720 | 710 | 716 | 74,000 | 7,160 |
| 1985-06-22 | 729 | 734 | 721 | 721 | 61,000 | 7,210 |
| 1985-06-21 | 740 | 741 | 718 | 739 | 149,000 | 7,390 |
| 1985-06-20 | 750 | 750 | 740 | 742 | 91,000 | 7,420 |
| 1985-06-19 | 758 | 759 | 753 | 758 | 73,000 | 7,580 |
| 1985-06-18 | 774 | 774 | 762 | 762 | 87,000 | 7,620 |
| 1985-06-17 | 795 | 795 | 790 | 790 | 14,000 | 7,900 |
| 1985-06-15 | 800 | 810 | 800 | 810 | 45,000 | 8,100 |
| 1985-06-14 | 800 | 819 | 790 | 819 | 82,000 | 8,190 |
| 1985-06-13 | 775 | 820 | 775 | 819 | 113,000 | 8,190 |
| 1985-06-12 | 761 | 788 | 760 | 774 | 61,000 | 7,740 |
| 1985-06-11 | 755 | 775 | 752 | 775 | 40,000 | 7,750 |
| 1985-06-10 | 761 | 778 | 761 | 770 | 16,000 | 7,700 |
| 1985-06-07 | 770 | 771 | 750 | 757 | 69,000 | 7,570 |
| 1985-06-06 | 799 | 799 | 780 | 780 | 26,000 | 7,800 |
| 1985-06-05 | 760 | 780 | 760 | 780 | 62,000 | 7,800 |
| 1985-06-04 | 745 | 770 | 745 | 770 | 42,000 | 7,700 |
| 1985-06-03 | 750 | 753 | 740 | 750 | 74,000 | 7,500 |
| 1985-06-01 | 751 | 755 | 750 | 755 | 116,000 | 7,550 |
| 1985-05-31 | 765 | 778 | 765 | 770 | 59,000 | 7,700 |
| 1985-05-30 | 780 | 780 | 760 | 766 | 81,000 | 7,660 |
| 1985-05-29 | 790 | 810 | 790 | 794 | 102,000 | 7,940 |
| 1985-05-28 | 799 | 814 | 786 | 790 | 138,000 | 7,900 |
| 1985-05-27 | 786 | 806 | 786 | 798 | 54,000 | 7,980 |
| 1985-05-25 | 805 | 807 | 781 | 790 | 212,000 | 7,900 |
| 1985-05-24 | 830 | 830 | 815 | 815 | 43,000 | 8,150 |
| 1985-05-23 | 825 | 826 | 815 | 820 | 125,000 | 8,200 |
| 1985-05-22 | 849 | 850 | 815 | 815 | 96,000 | 8,150 |
| 1985-05-21 | 859 | 875 | 840 | 860 | 137,000 | 8,600 |
| 1985-05-20 | 863 | 869 | 856 | 856 | 30,000 | 8,560 |
| 1985-05-18 | 850 | 860 | 850 | 855 | 95,000 | 8,550 |
| 1985-05-17 | 877 | 890 | 861 | 861 | 89,000 | 8,610 |
| 1985-05-16 | 865 | 890 | 865 | 887 | 172,000 | 8,870 |
| 1985-05-15 | 890 | 892 | 875 | 875 | 122,000 | 8,750 |
| 1985-05-14 | 900 | 914 | 880 | 900 | 155,000 | 9,000 |
| 1985-05-13 | 948 | 948 | 898 | 925 | 359,000 | 9,250 |
| 1985-05-10 | 899 | 944 | 899 | 938 | 1,515,000 | 9,380 |
| 1985-05-09 | 846 | 899 | 846 | 898 | 320,000 | 8,980 |
| 1985-05-08 | 865 | 879 | 840 | 840 | 119,000 | 8,400 |
| 1985-05-07 | 876 | 880 | 859 | 879 | 74,000 | 8,790 |
| 1985-05-04 | 889 | 890 | 875 | 885 | 165,000 | 8,850 |
| 1985-05-02 | 860 | 903 | 860 | 890 | 650,000 | 8,900 |
| 1985-05-01 | 860 | 861 | 840 | 860 | 173,000 | 8,600 |
| 1985-04-30 | 840 | 865 | 840 | 860 | 131,000 | 8,600 |
| 1985-04-27 | 798 | 877 | 798 | 877 | 136,000 | 8,770 |
| 1985-04-26 | 805 | 810 | 790 | 797 | 242,000 | 7,970 |
| 1985-04-25 | 795 | 820 | 795 | 805 | 67,000 | 8,050 |
| 1985-04-24 | 795 | 795 | 771 | 795 | 69,000 | 7,950 |
| 1985-04-23 | 800 | 810 | 790 | 800 | 113,000 | 8,000 |
| 1985-04-22 | 820 | 820 | 810 | 813 | 53,000 | 8,130 |
| 1985-04-20 | 840 | 850 | 820 | 830 | 94,000 | 8,300 |
| 1985-04-19 | 830 | 860 | 820 | 850 | 259,000 | 8,500 |
| 1985-04-18 | 880 | 880 | 810 | 832 | 914,000 | 8,320 |
| 1985-04-17 | 780 | 850 | 771 | 850 | 427,000 | 8,500 |
| 1985-04-16 | 760 | 760 | 739 | 750 | 450,000 | 7,500 |
| 1985-04-15 | 805 | 805 | 758 | 768 | 277,000 | 7,680 |
| 1985-04-12 | 840 | 840 | 791 | 797 | 436,000 | 7,970 |
| 1985-04-11 | 851 | 861 | 830 | 830 | 135,000 | 8,300 |
| 1985-04-10 | 860 | 860 | 840 | 840 | 109,000 | 8,400 |
| 1985-04-09 | 840 | 850 | 840 | 850 | 146,000 | 8,500 |
| 1985-04-08 | 828 | 854 | 828 | 840 | 160,000 | 8,400 |
| 1985-04-06 | 855 | 855 | 830 | 835 | 225,000 | 8,350 |
| 1985-04-05 | 890 | 890 | 850 | 852 | 216,000 | 8,520 |
| 1985-04-04 | 930 | 930 | 880 | 880 | 143,000 | 8,800 |
| 1985-04-03 | 925 | 925 | 900 | 910 | 425,000 | 9,100 |
| 1985-04-02 | 880 | 890 | 880 | 880 | 161,000 | 8,800 |
| 1985-04-01 | 890 | 905 | 870 | 880 | 225,000 | 8,800 |
| 1985-03-30 | 920 | 920 | 880 | 890 | 220,000 | 8,900 |
| 1985-03-29 | 940 | 940 | 910 | 910 | 232,000 | 9,100 |
| 1985-03-28 | 963 | 970 | 920 | 920 | 347,000 | 9,200 |
| 1985-03-27 | 940 | 950 | 920 | 933 | 832,000 | 9,330 |
| 1985-03-26 | 920 | 928 | 910 | 912 | 734,000 | 9,120 |
| 1985-03-25 | 950 | 960 | 931 | 938 | 277,000 | 9,380 |
| 1985-03-23 | 950 | 980 | 930 | 980 | 459,000 | 9,800 |
| 1985-03-22 | 1,020 | 1,020 | 952 | 975 | 1,013,000 | 9,750 |
| 1985-03-20 | 1,070 | 1,070 | 981 | 990 | 1,495,000 | 9,900 |
| 1985-03-19 | 1,070 | 1,080 | 1,010 | 1,060 | 2,175,000 | 10,600 |
| 1985-03-18 | 981 | 1,030 | 950 | 1,030 | 1,374,000 | 10,300 |
| 1985-03-16 | 1,030 | 1,030 | 985 | 986 | 1,107,000 | 9,860 |
| 1985-03-15 | 1,070 | 1,080 | 1,000 | 1,000 | 3,366,000 | 10,000 |
| 1985-03-14 | 1,040 | 1,050 | 1,000 | 1,040 | 4,058,000 | 10,400 |
| 1985-03-13 | 990 | 1,030 | 973 | 983 | 3,975,000 | 9,830 |
| 1985-03-12 | 960 | 990 | 956 | 988 | 4,130,000 | 9,880 |
| 1985-03-11 | 935 | 967 | 926 | 950 | 4,473,000 | 9,500 |
| 1985-03-08 | 846 | 915 | 826 | 915 | 4,070,000 | 9,150 |
| 1985-03-07 | 860 | 869 | 825 | 826 | 2,080,000 | 8,260 |
| 1985-03-06 | 819 | 848 | 801 | 840 | 1,652,000 | 8,400 |
| 1985-03-05 | 818 | 818 | 779 | 794 | 793,000 | 7,940 |
| 1985-03-04 | 825 | 834 | 808 | 808 | 744,000 | 8,080 |
| 1985-03-02 | 849 | 849 | 801 | 844 | 1,490,000 | 8,440 |
| 1985-03-01 | 820 | 856 | 811 | 842 | 6,738,000 | 8,420 |
| 1985-02-28 | 740 | 785 | 731 | 785 | 7,292,000 | 7,850 |
| 1985-02-27 | 700 | 718 | 670 | 718 | 1,732,000 | 7,180 |
| 1985-02-26 | 710 | 725 | 661 | 677 | 4,544,000 | 6,770 |
| 1985-02-25 | 680 | 697 | 674 | 686 | 1,289,000 | 6,860 |
| 1985-02-23 | 700 | 720 | 669 | 680 | 4,409,000 | 6,800 |
| 1985-02-22 | 621 | 680 | 615 | 680 | 4,630,000 | 6,800 |
| 1985-02-21 | 629 | 634 | 611 | 620 | 715,000 | 6,200 |
| 1985-02-20 | 639 | 642 | 611 | 619 | 846,000 | 6,190 |
| 1985-02-19 | 595 | 649 | 595 | 635 | 2,868,000 | 6,350 |
| 1985-02-18 | 605 | 611 | 582 | 594 | 720,000 | 5,940 |
| 1985-02-16 | 609 | 626 | 606 | 612 | 1,053,000 | 6,120 |
| 1985-02-15 | 640 | 660 | 619 | 619 | 3,280,000 | 6,190 |
| 1985-02-14 | 616 | 660 | 606 | 650 | 9,001,000 | 6,500 |
| 1985-02-13 | 572 | 610 | 565 | 606 | 8,845,000 | 6,060 |
| 1985-02-12 | 535 | 563 | 530 | 562 | 1,279,000 | 5,620 |
| 1985-02-08 | 569 | 570 | 530 | 545 | 2,286,000 | 5,450 |
| 1985-02-07 | 549 | 578 | 541 | 559 | 3,579,000 | 5,590 |
| 1985-02-06 | 535 | 557 | 516 | 550 | 2,644,000 | 5,500 |
| 1985-02-05 | 535 | 550 | 503 | 505 | 3,591,000 | 5,050 |
| 1985-02-04 | 516 | 539 | 498 | 525 | 2,730,000 | 5,250 |
| 1985-02-02 | 484 | 520 | 480 | 520 | 2,420,000 | 5,200 |
| 1985-02-01 | 452 | 499 | 451 | 479 | 1,985,000 | 4,790 |
| 1985-01-30 | 391 | 396 | 380 | 385 | 1,145,000 | 3,850 |
| 1985-01-29 | 396 | 396 | 385 | 389 | 301,000 | 3,890 |
| 1985-01-28 | 400 | 400 | 391 | 391 | 24,000 | 3,910 |
| 1985-01-26 | 401 | 410 | 400 | 400 | 32,000 | 4,000 |
| 1985-01-25 | 401 | 401 | 401 | 401 | 29,000 | 4,010 |
| 1985-01-24 | 410 | 415 | 405 | 405 | 53,000 | 4,050 |
| 1985-01-23 | 415 | 415 | 410 | 410 | 39,000 | 4,100 |
| 1985-01-22 | 413 | 414 | 410 | 410 | 35,000 | 4,100 |
| 1985-01-21 | 428 | 428 | 412 | 412 | 41,000 | 4,120 |
| 1985-01-19 | 415 | 418 | 414 | 418 | 51,000 | 4,180 |
| 1985-01-18 | 425 | 425 | 410 | 410 | 31,000 | 4,100 |
| 1985-01-17 | 432 | 434 | 425 | 425 | 64,000 | 4,250 |
| 1985-01-16 | 425 | 435 | 425 | 429 | 96,000 | 4,290 |
| 1985-01-14 | 410 | 415 | 400 | 415 | 61,000 | 4,150 |
| 1985-01-11 | 390 | 400 | 390 | 400 | 43,000 | 4,000 |
| 1985-01-10 | 390 | 392 | 390 | 390 | 53,000 | 3,900 |
| 1985-01-09 | 390 | 393 | 380 | 385 | 58,000 | 3,850 |
| 1985-01-08 | 390 | 390 | 390 | 390 | 24,000 | 3,900 |
| 1985-01-07 | 390 | 400 | 390 | 390 | 32,000 | 3,900 |
| 1985-01-05 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 1985-01-04 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株