5541 大平洋金属(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 | 325 | 326 | 315 | 321 | 556,000 | 3,057.14 |
| 1985-12-27 | 333 | 333 | 325 | 328 | 422,000 | 3,123.81 |
| 1985-12-26 | 336 | 339 | 323 | 323 | 729,000 | 3,076.19 |
| 1985-12-25 | 336 | 340 | 333 | 338 | 962,000 | 3,219.05 |
| 1985-12-24 | 350 | 356 | 336 | 340 | 1,648,000 | 3,238.10 |
| 1985-12-23 | 365 | 367 | 350 | 350 | 4,221,000 | 3,333.33 |
| 1985-12-21 | 327 | 349 | 325 | 345 | 2,869,000 | 3,285.71 |
| 1985-12-20 | 335 | 335 | 322 | 322 | 1,365,000 | 3,066.67 |
| 1985-12-19 | 317 | 335 | 314 | 334 | 3,133,000 | 3,180.95 |
| 1985-12-18 | 299 | 313 | 297 | 313 | 1,244,000 | 2,980.95 |
| 1985-12-17 | 293 | 299 | 292 | 292 | 523,000 | 2,780.95 |
| 1985-12-16 | 288 | 292 | 288 | 289 | 457,000 | 2,752.38 |
| 1985-12-13 | 289 | 291 | 286 | 289 | 625,000 | 2,752.38 |
| 1985-12-12 | 290 | 292 | 288 | 288 | 367,000 | 2,742.86 |
| 1985-12-11 | 291 | 295 | 289 | 289 | 461,000 | 2,752.38 |
| 1985-12-10 | 294 | 294 | 288 | 288 | 413,000 | 2,742.86 |
| 1985-12-09 | 295 | 298 | 291 | 294 | 143,000 | 2,800 |
| 1985-12-07 | 297 | 300 | 293 | 293 | 151,000 | 2,790.48 |
| 1985-12-06 | 300 | 300 | 295 | 295 | 353,000 | 2,809.52 |
| 1985-12-05 | 298 | 300 | 298 | 300 | 205,000 | 2,857.14 |
| 1985-12-04 | 299 | 304 | 296 | 296 | 315,000 | 2,819.05 |
| 1985-12-03 | 290 | 305 | 290 | 296 | 483,000 | 2,819.05 |
| 1985-12-02 | 290 | 292 | 289 | 290 | 178,000 | 2,761.90 |
| 1985-11-30 | 290 | 292 | 286 | 289 | 419,000 | 2,752.38 |
| 1985-11-29 | 293 | 295 | 291 | 292 | 267,000 | 2,780.95 |
| 1985-11-28 | 293 | 296 | 292 | 295 | 210,000 | 2,809.52 |
| 1985-11-27 | 299 | 299 | 291 | 291 | 299,000 | 2,771.43 |
| 1985-11-26 | 297 | 300 | 297 | 297 | 119,000 | 2,828.57 |
| 1985-11-25 | 303 | 303 | 299 | 299 | 95,000 | 2,847.62 |
| 1985-11-22 | 304 | 304 | 300 | 303 | 252,000 | 2,885.71 |
| 1985-11-21 | 301 | 303 | 300 | 300 | 116,000 | 2,857.14 |
| 1985-11-20 | 305 | 305 | 302 | 303 | 267,000 | 2,885.71 |
| 1985-11-19 | 308 | 308 | 303 | 304 | 121,000 | 2,895.24 |
| 1985-11-18 | 310 | 310 | 306 | 306 | 149,000 | 2,914.29 |
| 1985-11-16 | 309 | 310 | 306 | 309 | 53,000 | 2,942.86 |
| 1985-11-15 | 308 | 313 | 308 | 310 | 209,000 | 2,952.38 |
| 1985-11-14 | 317 | 317 | 304 | 306 | 207,000 | 2,914.29 |
| 1985-11-13 | 320 | 322 | 315 | 322 | 293,000 | 3,066.67 |
| 1985-11-12 | 326 | 327 | 321 | 323 | 178,000 | 3,076.19 |
| 1985-11-11 | 337 | 342 | 325 | 326 | 1,063,000 | 3,104.76 |
| 1985-11-08 | 314 | 332 | 314 | 332 | 1,666,000 | 3,161.90 |
| 1985-11-07 | 299 | 310 | 299 | 310 | 331,000 | 2,952.38 |
| 1985-11-06 | 297 | 303 | 297 | 298 | 126,000 | 2,838.10 |
| 1985-11-05 | 298 | 304 | 296 | 296 | 82,000 | 2,819.05 |
| 1985-11-02 | 297 | 300 | 296 | 298 | 85,000 | 2,838.10 |
| 1985-11-01 | 297 | 298 | 295 | 298 | 163,000 | 2,838.10 |
| 1985-10-31 | 305 | 305 | 295 | 295 | 249,000 | 2,809.52 |
| 1985-10-30 | 298 | 305 | 298 | 305 | 119,000 | 2,904.76 |
| 1985-10-29 | 302 | 302 | 298 | 298 | 142,000 | 2,838.10 |
| 1985-10-28 | 300 | 305 | 300 | 300 | 24,000 | 2,857.14 |
| 1985-10-26 | 302 | 306 | 302 | 302 | 106,000 | 2,876.19 |
| 1985-10-25 | 302 | 304 | 300 | 302 | 303,000 | 2,876.19 |
| 1985-10-24 | 303 | 305 | 301 | 301 | 109,000 | 2,866.67 |
| 1985-10-23 | 308 | 310 | 303 | 303 | 135,000 | 2,885.71 |
| 1985-10-22 | 310 | 310 | 302 | 303 | 102,000 | 2,885.71 |
| 1985-10-21 | 310 | 313 | 310 | 310 | 63,000 | 2,952.38 |
| 1985-10-19 | 315 | 315 | 310 | 310 | 54,000 | 2,952.38 |
| 1985-10-18 | 315 | 315 | 310 | 310 | 199,000 | 2,952.38 |
| 1985-10-17 | 322 | 322 | 316 | 318 | 192,000 | 3,028.57 |
| 1985-10-16 | 307 | 318 | 306 | 317 | 490,000 | 3,019.05 |
| 1985-10-15 | 310 | 312 | 305 | 306 | 238,000 | 2,914.29 |
| 1985-10-14 | 312 | 312 | 309 | 312 | 175,000 | 2,971.43 |
| 1985-10-11 | 304 | 307 | 300 | 307 | 235,000 | 2,923.81 |
| 1985-10-09 | 314 | 319 | 299 | 299 | 667,000 | 2,847.62 |
| 1985-10-08 | 292 | 315 | 292 | 313 | 1,034,000 | 2,980.95 |
| 1985-10-07 | 290 | 291 | 287 | 291 | 308,000 | 2,771.43 |
| 1985-10-05 | 289 | 292 | 286 | 289 | 171,000 | 2,752.38 |
| 1985-10-04 | 285 | 289 | 285 | 289 | 383,000 | 2,752.38 |
| 1985-10-03 | 291 | 292 | 287 | 287 | 275,000 | 2,733.33 |
| 1985-10-02 | 289 | 300 | 287 | 295 | 228,000 | 2,809.52 |
| 1985-10-01 | 289 | 292 | 285 | 285 | 456,000 | 2,714.29 |
| 1985-09-30 | 302 | 302 | 285 | 288 | 304,000 | 2,742.86 |
| 1985-09-28 | 300 | 305 | 300 | 302 | 239,000 | 2,876.19 |
| 1985-09-27 | 301 | 310 | 300 | 301 | 262,000 | 2,866.67 |
| 1985-09-26 | 315 | 321 | 308 | 308 | 203,000 | 2,933.33 |
| 1985-09-25 | 323 | 323 | 315 | 315 | 219,000 | 3,000 |
| 1985-09-24 | 320 | 328 | 320 | 320 | 138,000 | 3,047.62 |
| 1985-09-21 | 322 | 325 | 316 | 317 | 116,000 | 3,019.05 |
| 1985-09-20 | 319 | 324 | 318 | 324 | 230,000 | 3,085.71 |
| 1985-09-19 | 315 | 320 | 315 | 316 | 252,000 | 3,009.52 |
| 1985-09-18 | 325 | 325 | 312 | 320 | 417,000 | 3,047.62 |
| 1985-09-17 | 323 | 335 | 322 | 326 | 366,000 | 3,104.76 |
| 1985-09-13 | 300 | 318 | 300 | 318 | 914,000 | 3,028.57 |
| 1985-09-12 | 308 | 309 | 302 | 302 | 482,000 | 2,876.19 |
| 1985-09-11 | 310 | 311 | 308 | 309 | 362,000 | 2,942.86 |
| 1985-09-10 | 320 | 320 | 305 | 310 | 246,000 | 2,952.38 |
| 1985-09-09 | 320 | 323 | 320 | 320 | 143,000 | 3,047.62 |
| 1985-09-07 | 324 | 324 | 320 | 323 | 160,000 | 3,076.19 |
| 1985-09-06 | 330 | 330 | 324 | 324 | 126,000 | 3,085.71 |
| 1985-09-05 | 335 | 335 | 320 | 325 | 186,000 | 3,095.24 |
| 1985-09-04 | 336 | 336 | 327 | 330 | 157,000 | 3,142.86 |
| 1985-09-03 | 342 | 342 | 335 | 337 | 90,000 | 3,209.52 |
| 1985-09-02 | 343 | 345 | 340 | 343 | 162,000 | 3,266.67 |
| 1985-08-31 | 338 | 349 | 338 | 340 | 128,000 | 3,238.10 |
| 1985-08-30 | 333 | 335 | 330 | 335 | 147,000 | 3,190.48 |
| 1985-08-29 | 330 | 332 | 328 | 332 | 181,000 | 3,161.90 |
| 1985-08-28 | 335 | 335 | 325 | 327 | 232,000 | 3,114.29 |
| 1985-08-27 | 325 | 330 | 325 | 330 | 172,000 | 3,142.86 |
| 1985-08-26 | 332 | 332 | 325 | 325 | 162,000 | 3,095.24 |
| 1985-08-24 | 330 | 332 | 330 | 332 | 58,000 | 3,161.90 |
| 1985-08-23 | 339 | 339 | 330 | 330 | 285,000 | 3,142.86 |
| 1985-08-22 | 334 | 340 | 331 | 334 | 89,000 | 3,180.95 |
| 1985-08-21 | 331 | 335 | 330 | 330 | 145,000 | 3,142.86 |
| 1985-08-20 | 336 | 338 | 332 | 332 | 214,000 | 3,161.90 |
| 1985-08-19 | 328 | 338 | 328 | 338 | 113,000 | 3,219.05 |
| 1985-08-17 | 327 | 330 | 326 | 328 | 96,000 | 3,123.81 |
| 1985-08-16 | 330 | 335 | 325 | 326 | 194,000 | 3,104.76 |
| 1985-08-15 | 331 | 340 | 330 | 331 | 150,000 | 3,152.38 |
| 1985-08-14 | 333 | 335 | 330 | 330 | 199,000 | 3,142.86 |
| 1985-08-13 | 335 | 335 | 333 | 333 | 43,000 | 3,171.43 |
| 1985-08-12 | 335 | 335 | 333 | 335 | 56,000 | 3,190.48 |
| 1985-08-09 | 338 | 338 | 335 | 335 | 109,000 | 3,190.48 |
| 1985-08-08 | 338 | 340 | 335 | 338 | 167,000 | 3,219.05 |
| 1985-08-07 | 337 | 340 | 335 | 338 | 180,000 | 3,219.05 |
| 1985-08-06 | 337 | 346 | 335 | 340 | 138,000 | 3,238.10 |
| 1985-08-05 | 335 | 340 | 331 | 332 | 136,000 | 3,161.90 |
| 1985-08-03 | 342 | 345 | 340 | 340 | 100,000 | 3,238.10 |
| 1985-08-02 | 350 | 352 | 345 | 345 | 199,000 | 3,285.71 |
| 1985-08-01 | 347 | 349 | 341 | 345 | 172,000 | 3,285.71 |
| 1985-07-31 | 315 | 338 | 315 | 337 | 257,000 | 3,209.52 |
| 1985-07-30 | 332 | 332 | 320 | 320 | 482,000 | 3,047.62 |
| 1985-07-29 | 350 | 355 | 325 | 327 | 517,000 | 3,114.29 |
| 1985-07-27 | 355 | 359 | 341 | 350 | 478,000 | 3,333.33 |
| 1985-07-26 | 375 | 376 | 357 | 365 | 383,000 | 3,476.19 |
| 1985-07-25 | 378 | 384 | 374 | 374 | 260,000 | 3,561.90 |
| 1985-07-24 | 381 | 387 | 376 | 377 | 366,000 | 3,590.48 |
| 1985-07-23 | 389 | 389 | 385 | 385 | 412,000 | 3,666.67 |
| 1985-07-22 | 390 | 391 | 385 | 390 | 344,000 | 3,714.29 |
| 1985-07-20 | 391 | 395 | 390 | 391 | 171,000 | 3,723.81 |
| 1985-07-19 | 397 | 402 | 392 | 393 | 386,000 | 3,742.86 |
| 1985-07-18 | 398 | 406 | 395 | 401 | 352,000 | 3,819.05 |
| 1985-07-17 | 401 | 401 | 396 | 396 | 186,000 | 3,771.43 |
| 1985-07-16 | 391 | 409 | 391 | 396 | 238,000 | 3,771.43 |
| 1985-07-15 | 395 | 397 | 390 | 390 | 399,000 | 3,714.29 |
| 1985-07-12 | 403 | 409 | 395 | 402 | 342,000 | 3,828.57 |
| 1985-07-11 | 415 | 418 | 400 | 402 | 645,000 | 3,828.57 |
| 1985-07-10 | 422 | 430 | 409 | 411 | 931,000 | 3,914.29 |
| 1985-07-09 | 417 | 419 | 408 | 417 | 785,000 | 3,971.43 |
| 1985-07-08 | 420 | 424 | 411 | 412 | 511,000 | 3,923.81 |
| 1985-07-06 | 437 | 437 | 419 | 419 | 1,400,000 | 3,990.48 |
| 1985-07-05 | 418 | 437 | 415 | 436 | 4,300,000 | 4,152.38 |
| 1985-07-04 | 411 | 423 | 407 | 422 | 659,000 | 4,019.05 |
| 1985-07-03 | 423 | 426 | 410 | 410 | 1,848,000 | 3,904.76 |
| 1985-07-02 | 404 | 419 | 404 | 418 | 750,000 | 3,980.95 |
| 1985-07-01 | 408 | 408 | 399 | 403 | 309,000 | 3,838.10 |
| 1985-06-29 | 399 | 405 | 398 | 403 | 233,000 | 3,838.10 |
| 1985-06-28 | 400 | 403 | 395 | 403 | 246,000 | 3,838.10 |
| 1985-06-27 | 398 | 405 | 395 | 403 | 261,000 | 3,838.10 |
| 1985-06-26 | 391 | 396 | 391 | 391 | 454,000 | 3,723.81 |
| 1985-06-25 | 390 | 391 | 389 | 390 | 229,000 | 3,714.29 |
| 1985-06-24 | 399 | 399 | 390 | 390 | 199,000 | 3,714.29 |
| 1985-06-22 | 390 | 394 | 390 | 394 | 128,000 | 3,752.38 |
| 1985-06-21 | 395 | 398 | 388 | 394 | 383,000 | 3,752.38 |
| 1985-06-20 | 400 | 405 | 392 | 400 | 333,000 | 3,809.52 |
| 1985-06-19 | 405 | 410 | 394 | 400 | 589,000 | 3,809.52 |
| 1985-06-18 | 418 | 418 | 400 | 400 | 793,000 | 3,809.52 |
| 1985-06-17 | 420 | 426 | 413 | 413 | 1,307,000 | 3,933.33 |
| 1985-06-15 | 415 | 424 | 412 | 417 | 1,556,000 | 3,971.43 |
| 1985-06-14 | 408 | 410 | 403 | 410 | 706,000 | 3,904.76 |
| 1985-06-13 | 395 | 420 | 395 | 398 | 1,140,000 | 3,790.48 |
| 1985-06-12 | 395 | 399 | 388 | 393 | 473,000 | 3,742.86 |
| 1985-06-11 | 398 | 400 | 390 | 394 | 618,000 | 3,752.38 |
| 1985-06-10 | 389 | 395 | 386 | 388 | 701,000 | 3,695.24 |
| 1985-06-07 | 400 | 400 | 392 | 392 | 423,000 | 3,733.33 |
| 1985-06-06 | 388 | 408 | 388 | 406 | 636,000 | 3,866.67 |
| 1985-06-05 | 390 | 395 | 386 | 386 | 625,000 | 3,676.19 |
| 1985-06-04 | 395 | 398 | 390 | 393 | 359,000 | 3,742.86 |
| 1985-06-03 | 400 | 405 | 390 | 393 | 655,000 | 3,742.86 |
| 1985-06-01 | 405 | 410 | 401 | 410 | 855,000 | 3,904.76 |
| 1985-05-31 | 422 | 426 | 404 | 411 | 884,000 | 3,914.29 |
| 1985-05-30 | 401 | 429 | 400 | 418 | 2,258,000 | 3,980.95 |
| 1985-05-29 | 388 | 399 | 388 | 399 | 751,000 | 3,800 |
| 1985-05-28 | 385 | 390 | 385 | 387 | 500,000 | 3,685.71 |
| 1985-05-27 | 387 | 390 | 385 | 385 | 306,000 | 3,666.67 |
| 1985-05-25 | 389 | 392 | 387 | 387 | 177,000 | 3,685.71 |
| 1985-05-24 | 387 | 390 | 387 | 388 | 210,000 | 3,695.24 |
| 1985-05-23 | 390 | 390 | 386 | 387 | 232,000 | 3,685.71 |
| 1985-05-22 | 393 | 393 | 388 | 390 | 272,000 | 3,714.29 |
| 1985-05-21 | 392 | 392 | 385 | 388 | 225,000 | 3,695.24 |
| 1985-05-20 | 392 | 393 | 381 | 391 | 537,000 | 3,723.81 |
| 1985-05-18 | 390 | 395 | 388 | 393 | 144,000 | 3,742.86 |
| 1985-05-17 | 389 | 390 | 387 | 390 | 329,000 | 3,714.29 |
| 1985-05-16 | 396 | 400 | 390 | 399 | 287,000 | 3,800 |
| 1985-05-15 | 398 | 406 | 398 | 400 | 133,000 | 3,809.52 |
| 1985-05-14 | 410 | 410 | 398 | 398 | 355,000 | 3,790.48 |
| 1985-05-13 | 412 | 414 | 405 | 410 | 663,000 | 3,904.76 |
| 1985-05-10 | 388 | 394 | 385 | 387 | 569,000 | 3,685.71 |
| 1985-05-09 | 387 | 394 | 387 | 393 | 306,000 | 3,742.86 |
| 1985-05-08 | 391 | 395 | 386 | 386 | 402,000 | 3,676.19 |
| 1985-05-07 | 410 | 410 | 396 | 400 | 153,000 | 3,809.52 |
| 1985-05-04 | 396 | 405 | 395 | 405 | 211,000 | 3,857.14 |
| 1985-05-02 | 408 | 408 | 396 | 400 | 366,000 | 3,809.52 |
| 1985-05-01 | 385 | 409 | 385 | 403 | 716,000 | 3,838.10 |
| 1985-04-30 | 392 | 394 | 382 | 382 | 540,000 | 3,638.10 |
| 1985-04-27 | 399 | 399 | 390 | 392 | 225,000 | 3,733.33 |
| 1985-04-26 | 394 | 398 | 390 | 391 | 354,000 | 3,723.81 |
| 1985-04-25 | 393 | 400 | 393 | 393 | 569,000 | 3,742.86 |
| 1985-04-24 | 402 | 405 | 385 | 390 | 309,000 | 3,714.29 |
| 1985-04-23 | 402 | 403 | 402 | 403 | 140,000 | 3,838.10 |
| 1985-04-22 | 407 | 407 | 402 | 402 | 146,000 | 3,828.57 |
| 1985-04-20 | 402 | 403 | 402 | 402 | 167,000 | 3,828.57 |
| 1985-04-19 | 402 | 409 | 402 | 402 | 332,000 | 3,828.57 |
| 1985-04-18 | 414 | 414 | 402 | 402 | 236,000 | 3,828.57 |
| 1985-04-17 | 401 | 419 | 401 | 419 | 285,000 | 3,990.48 |
| 1985-04-16 | 406 | 410 | 401 | 405 | 390,000 | 3,857.14 |
| 1985-04-15 | 415 | 415 | 404 | 404 | 471,000 | 3,847.62 |
| 1985-04-12 | 406 | 420 | 406 | 414 | 598,000 | 3,942.86 |
| 1985-04-11 | 415 | 415 | 408 | 408 | 236,000 | 3,885.71 |
| 1985-04-10 | 410 | 416 | 410 | 410 | 216,000 | 3,904.76 |
| 1985-04-09 | 414 | 415 | 406 | 408 | 686,000 | 3,885.71 |
| 1985-04-08 | 419 | 420 | 415 | 415 | 347,000 | 3,952.38 |
| 1985-04-06 | 422 | 428 | 415 | 419 | 112,000 | 3,990.48 |
| 1985-04-05 | 433 | 435 | 420 | 422 | 604,000 | 4,019.05 |
| 1985-04-04 | 425 | 439 | 420 | 438 | 518,000 | 4,171.43 |
| 1985-04-03 | 421 | 421 | 411 | 420 | 551,000 | 4,000 |
| 1985-04-02 | 425 | 428 | 420 | 420 | 360,000 | 4,000 |
| 1985-04-01 | 435 | 435 | 420 | 425 | 342,000 | 4,047.62 |
| 1985-03-30 | 427 | 440 | 425 | 440 | 238,000 | 4,190.48 |
| 1985-03-29 | 450 | 450 | 425 | 430 | 667,000 | 4,095.24 |
| 1985-03-28 | 415 | 445 | 415 | 440 | 379,000 | 4,190.48 |
| 1985-03-27 | 410 | 420 | 405 | 419 | 427,000 | 3,990.48 |
| 1985-03-26 | 416 | 420 | 410 | 410 | 408,000 | 3,904.76 |
| 1985-03-25 | 421 | 425 | 417 | 421 | 369,000 | 4,009.52 |
| 1985-03-23 | 424 | 425 | 418 | 419 | 226,000 | 3,990.48 |
| 1985-03-22 | 425 | 430 | 423 | 423 | 225,000 | 4,028.57 |
| 1985-03-20 | 426 | 430 | 419 | 425 | 786,000 | 4,047.62 |
| 1985-03-19 | 435 | 445 | 426 | 440 | 743,000 | 4,190.48 |
| 1985-03-18 | 441 | 449 | 439 | 445 | 516,000 | 4,238.10 |
| 1985-03-16 | 447 | 447 | 438 | 441 | 366,000 | 4,200 |
| 1985-03-15 | 458 | 458 | 438 | 442 | 825,000 | 4,209.52 |
| 1985-03-14 | 469 | 470 | 455 | 460 | 1,484,000 | 4,380.95 |
| 1985-03-13 | 465 | 478 | 460 | 470 | 4,203,000 | 4,476.19 |
| 1985-03-12 | 434 | 452 | 430 | 432 | 2,769,000 | 4,114.29 |
| 1985-03-11 | 420 | 420 | 410 | 420 | 979,000 | 4,000 |
| 1985-03-08 | 400 | 405 | 390 | 390 | 480,000 | 3,714.29 |
| 1985-03-07 | 418 | 424 | 400 | 410 | 461,000 | 3,904.76 |
| 1985-03-06 | 415 | 418 | 401 | 413 | 850,000 | 3,933.33 |
| 1985-03-05 | 387 | 389 | 385 | 388 | 376,000 | 3,695.24 |
| 1985-03-04 | 390 | 399 | 387 | 390 | 234,000 | 3,714.29 |
| 1985-03-02 | 386 | 400 | 386 | 399 | 343,000 | 3,800 |
| 1985-03-01 | 385 | 395 | 385 | 395 | 363,000 | 3,761.90 |
| 1985-02-28 | 388 | 391 | 385 | 385 | 610,000 | 3,666.67 |
| 1985-02-27 | 395 | 400 | 390 | 391 | 215,000 | 3,723.81 |
| 1985-02-26 | 400 | 403 | 387 | 391 | 336,000 | 3,723.81 |
| 1985-02-25 | 411 | 411 | 405 | 405 | 325,000 | 3,857.14 |
| 1985-02-23 | 384 | 400 | 383 | 395 | 507,000 | 3,761.90 |
| 1985-02-22 | 386 | 388 | 380 | 383 | 817,000 | 3,647.62 |
| 1985-02-21 | 400 | 400 | 387 | 387 | 980,000 | 3,685.71 |
| 1985-02-20 | 402 | 405 | 400 | 402 | 450,000 | 3,828.57 |
| 1985-02-19 | 405 | 407 | 401 | 405 | 316,000 | 3,857.14 |
| 1985-02-18 | 408 | 410 | 401 | 405 | 677,000 | 3,857.14 |
| 1985-02-16 | 408 | 412 | 408 | 410 | 203,000 | 3,904.76 |
| 1985-02-15 | 415 | 419 | 408 | 408 | 526,000 | 3,885.71 |
| 1985-02-14 | 425 | 430 | 413 | 420 | 837,000 | 4,000 |
| 1985-02-13 | 426 | 430 | 425 | 425 | 623,000 | 4,047.62 |
| 1985-02-12 | 435 | 435 | 425 | 430 | 282,000 | 4,095.24 |
| 1985-02-08 | 420 | 431 | 415 | 425 | 595,000 | 4,047.62 |
| 1985-02-07 | 430 | 435 | 415 | 416 | 723,000 | 3,961.90 |
| 1985-02-06 | 444 | 445 | 431 | 431 | 611,000 | 4,104.76 |
| 1985-02-05 | 444 | 466 | 431 | 436 | 2,343,000 | 4,152.38 |
| 1985-02-04 | 425 | 445 | 424 | 444 | 1,195,000 | 4,228.57 |
| 1985-02-02 | 418 | 420 | 412 | 416 | 299,000 | 3,961.90 |
| 1985-02-01 | 419 | 419 | 406 | 416 | 469,000 | 3,961.90 |
| 1985-01-31 | 416 | 420 | 403 | 404 | 530,000 | 3,847.62 |
| 1985-01-30 | 424 | 427 | 410 | 411 | 814,000 | 3,914.29 |
| 1985-01-29 | 395 | 434 | 390 | 430 | 980,000 | 4,095.24 |
| 1985-01-28 | 402 | 402 | 386 | 390 | 1,120,000 | 3,714.29 |
| 1985-01-26 | 405 | 405 | 400 | 400 | 463,000 | 3,809.52 |
| 1985-01-25 | 408 | 414 | 400 | 400 | 558,000 | 3,809.52 |
| 1985-01-24 | 410 | 415 | 406 | 406 | 700,000 | 3,866.67 |
| 1985-01-23 | 411 | 414 | 409 | 409 | 587,000 | 3,895.24 |
| 1985-01-22 | 420 | 420 | 407 | 410 | 894,000 | 3,904.76 |
| 1985-01-21 | 420 | 434 | 420 | 425 | 619,000 | 4,047.62 |
| 1985-01-19 | 420 | 425 | 418 | 425 | 371,000 | 4,047.62 |
| 1985-01-18 | 411 | 425 | 410 | 424 | 706,000 | 4,038.10 |
| 1985-01-17 | 431 | 431 | 412 | 412 | 479,000 | 3,923.81 |
| 1985-01-16 | 440 | 440 | 422 | 429 | 415,000 | 4,085.71 |
| 1985-01-14 | 441 | 445 | 435 | 435 | 527,000 | 4,142.86 |
| 1985-01-11 | 446 | 447 | 435 | 440 | 1,214,000 | 4,190.48 |
| 1985-01-10 | 433 | 447 | 422 | 443 | 1,250,000 | 4,219.05 |
| 1985-01-09 | 423 | 427 | 408 | 423 | 1,060,000 | 4,028.57 |
| 1985-01-08 | 405 | 429 | 403 | 416 | 1,407,000 | 3,961.90 |
| 1985-01-07 | 381 | 407 | 375 | 398 | 1,271,000 | 3,790.48 |
| 1985-01-05 | 395 | 399 | 371 | 371 | 1,391,000 | 3,533.33 |
| 1985-01-04 | 402 | 408 | 392 | 400 | 931,000 | 3,809.52 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株