5603 虹技(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 | 470 | 472 | 455 | 465 | 26,000 | 4,650 |
| 1985-12-27 | 445 | 475 | 445 | 475 | 33,000 | 4,750 |
| 1985-12-26 | 435 | 450 | 435 | 448 | 20,000 | 4,480 |
| 1985-12-25 | 445 | 459 | 440 | 459 | 34,000 | 4,590 |
| 1985-12-24 | 430 | 445 | 430 | 445 | 59,000 | 4,450 |
| 1985-12-23 | 443 | 445 | 426 | 430 | 29,000 | 4,300 |
| 1985-12-21 | 460 | 463 | 450 | 450 | 86,000 | 4,500 |
| 1985-12-20 | 464 | 469 | 451 | 464 | 71,000 | 4,640 |
| 1985-12-19 | 460 | 465 | 445 | 445 | 30,000 | 4,450 |
| 1985-12-18 | 480 | 480 | 463 | 463 | 13,000 | 4,630 |
| 1985-12-17 | 474 | 480 | 470 | 477 | 35,000 | 4,770 |
| 1985-12-16 | 470 | 476 | 470 | 474 | 19,000 | 4,740 |
| 1985-12-13 | 488 | 488 | 465 | 465 | 26,000 | 4,650 |
| 1985-12-12 | 490 | 490 | 470 | 480 | 57,000 | 4,800 |
| 1985-12-11 | 495 | 495 | 473 | 490 | 74,000 | 4,900 |
| 1985-12-10 | 471 | 498 | 471 | 498 | 141,000 | 4,980 |
| 1985-12-09 | 460 | 470 | 455 | 470 | 54,000 | 4,700 |
| 1985-12-07 | 470 | 470 | 451 | 457 | 41,000 | 4,570 |
| 1985-12-06 | 490 | 495 | 462 | 462 | 65,000 | 4,620 |
| 1985-12-05 | 495 | 503 | 485 | 490 | 126,000 | 4,900 |
| 1985-12-04 | 470 | 495 | 455 | 489 | 240,000 | 4,890 |
| 1985-12-03 | 487 | 487 | 455 | 460 | 130,000 | 4,600 |
| 1985-12-02 | 424 | 494 | 424 | 488 | 390,000 | 4,880 |
| 1985-11-30 | 419 | 424 | 406 | 420 | 109,000 | 4,200 |
| 1985-11-29 | 413 | 420 | 410 | 413 | 45,000 | 4,130 |
| 1985-11-28 | 413 | 430 | 413 | 415 | 36,000 | 4,150 |
| 1985-11-27 | 420 | 433 | 409 | 425 | 45,000 | 4,250 |
| 1985-11-26 | 420 | 420 | 404 | 409 | 29,000 | 4,090 |
| 1985-11-25 | 423 | 423 | 420 | 423 | 14,000 | 4,230 |
| 1985-11-22 | 430 | 431 | 423 | 423 | 29,000 | 4,230 |
| 1985-11-21 | 430 | 450 | 425 | 450 | 41,000 | 4,500 |
| 1985-11-20 | 445 | 445 | 435 | 435 | 21,000 | 4,350 |
| 1985-11-19 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1985-11-18 | 448 | 455 | 441 | 455 | 31,000 | 4,550 |
| 1985-11-16 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1985-11-15 | 450 | 460 | 440 | 460 | 40,000 | 4,600 |
| 1985-11-14 | 460 | 461 | 441 | 441 | 26,000 | 4,410 |
| 1985-11-13 | 462 | 484 | 460 | 470 | 54,000 | 4,700 |
| 1985-11-12 | 470 | 470 | 457 | 460 | 23,000 | 4,600 |
| 1985-11-11 | 485 | 485 | 455 | 476 | 26,000 | 4,760 |
| 1985-11-08 | 485 | 491 | 475 | 487 | 21,000 | 4,870 |
| 1985-11-07 | 485 | 506 | 475 | 490 | 130,000 | 4,900 |
| 1985-11-06 | 460 | 485 | 460 | 485 | 31,000 | 4,850 |
| 1985-11-05 | 455 | 480 | 455 | 460 | 21,000 | 4,600 |
| 1985-11-02 | 445 | 448 | 433 | 448 | 31,000 | 4,480 |
| 1985-11-01 | 445 | 445 | 435 | 445 | 42,000 | 4,450 |
| 1985-10-31 | 455 | 455 | 440 | 440 | 32,000 | 4,400 |
| 1985-10-30 | 463 | 463 | 450 | 450 | 6,000 | 4,500 |
| 1985-10-29 | 447 | 465 | 447 | 450 | 45,000 | 4,500 |
| 1985-10-28 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 1985-10-26 | 475 | 475 | 470 | 470 | 6,000 | 4,700 |
| 1985-10-25 | 475 | 484 | 446 | 484 | 31,000 | 4,840 |
| 1985-10-24 | 508 | 525 | 470 | 485 | 59,000 | 4,850 |
| 1985-10-23 | 514 | 518 | 500 | 510 | 101,000 | 5,100 |
| 1985-10-22 | 475 | 522 | 475 | 505 | 149,000 | 5,050 |
| 1985-10-21 | 463 | 479 | 450 | 479 | 35,000 | 4,790 |
| 1985-10-19 | 460 | 475 | 460 | 472 | 14,000 | 4,720 |
| 1985-10-18 | 460 | 460 | 450 | 455 | 13,000 | 4,550 |
| 1985-10-17 | 440 | 460 | 440 | 460 | 23,000 | 4,600 |
| 1985-10-16 | 440 | 455 | 435 | 440 | 21,000 | 4,400 |
| 1985-10-15 | 435 | 440 | 433 | 435 | 47,000 | 4,350 |
| 1985-10-14 | 440 | 451 | 435 | 435 | 44,000 | 4,350 |
| 1985-10-11 | 430 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1985-10-09 | 450 | 450 | 425 | 440 | 69,000 | 4,400 |
| 1985-10-08 | 470 | 472 | 450 | 460 | 47,000 | 4,600 |
| 1985-10-07 | 493 | 495 | 460 | 470 | 85,000 | 4,700 |
| 1985-10-05 | 470 | 490 | 470 | 490 | 60,000 | 4,900 |
| 1985-10-04 | 445 | 482 | 445 | 469 | 103,000 | 4,690 |
| 1985-10-03 | 480 | 495 | 423 | 435 | 142,000 | 4,350 |
| 1985-10-02 | 515 | 518 | 483 | 500 | 65,000 | 5,000 |
| 1985-10-01 | 530 | 545 | 500 | 520 | 63,000 | 5,200 |
| 1985-09-30 | 551 | 565 | 515 | 540 | 110,000 | 5,400 |
| 1985-09-28 | 600 | 600 | 575 | 575 | 75,000 | 5,750 |
| 1985-09-27 | 635 | 638 | 590 | 590 | 86,000 | 5,900 |
| 1985-09-26 | 653 | 690 | 635 | 645 | 200,000 | 6,450 |
| 1985-09-25 | 595 | 655 | 595 | 653 | 187,000 | 6,530 |
| 1985-09-24 | 600 | 610 | 585 | 600 | 95,000 | 6,000 |
| 1985-09-21 | 640 | 640 | 595 | 623 | 113,000 | 6,230 |
| 1985-09-20 | 610 | 640 | 610 | 640 | 306,000 | 6,400 |
| 1985-09-19 | 720 | 720 | 640 | 640 | 182,000 | 6,400 |
| 1985-09-18 | 750 | 750 | 710 | 720 | 64,000 | 7,200 |
| 1985-09-17 | 780 | 780 | 750 | 774 | 49,000 | 7,740 |
| 1985-09-13 | 790 | 790 | 740 | 775 | 329,000 | 7,750 |
| 1985-09-12 | 810 | 820 | 780 | 780 | 163,000 | 7,800 |
| 1985-09-11 | 823 | 851 | 821 | 821 | 1,251,000 | 8,210 |
| 1985-09-10 | 767 | 818 | 759 | 813 | 774,000 | 8,130 |
| 1985-09-09 | 750 | 757 | 730 | 755 | 187,000 | 7,550 |
| 1985-09-07 | 713 | 745 | 713 | 735 | 236,000 | 7,350 |
| 1985-09-06 | 685 | 710 | 680 | 710 | 91,000 | 7,100 |
| 1985-09-05 | 740 | 740 | 700 | 700 | 95,000 | 7,000 |
| 1985-09-04 | 760 | 760 | 725 | 745 | 23,000 | 7,450 |
| 1985-09-03 | 745 | 772 | 743 | 760 | 313,000 | 7,600 |
| 1985-09-02 | 757 | 757 | 720 | 740 | 197,000 | 7,400 |
| 1985-08-31 | 770 | 770 | 760 | 761 | 99,000 | 7,610 |
| 1985-08-30 | 755 | 770 | 724 | 770 | 178,000 | 7,700 |
| 1985-08-29 | 765 | 775 | 745 | 760 | 142,000 | 7,600 |
| 1985-08-28 | 792 | 800 | 761 | 780 | 290,000 | 7,800 |
| 1985-08-27 | 800 | 825 | 782 | 782 | 327,000 | 7,820 |
| 1985-08-26 | 765 | 800 | 760 | 800 | 220,000 | 8,000 |
| 1985-08-24 | 780 | 790 | 770 | 770 | 206,000 | 7,700 |
| 1985-08-23 | 800 | 827 | 775 | 785 | 1,036,000 | 7,850 |
| 1985-08-22 | 775 | 803 | 772 | 785 | 692,000 | 7,850 |
| 1985-08-21 | 790 | 801 | 771 | 780 | 990,000 | 7,800 |
| 1985-08-20 | 775 | 798 | 750 | 790 | 855,000 | 7,900 |
| 1985-08-19 | 715 | 771 | 710 | 769 | 699,000 | 7,690 |
| 1985-08-17 | 720 | 720 | 690 | 705 | 114,000 | 7,050 |
| 1985-08-16 | 705 | 729 | 703 | 710 | 761,000 | 7,100 |
| 1985-08-15 | 680 | 708 | 660 | 698 | 558,000 | 6,980 |
| 1985-08-14 | 685 | 698 | 670 | 688 | 643,000 | 6,880 |
| 1985-08-13 | 636 | 689 | 624 | 684 | 841,000 | 6,840 |
| 1985-08-12 | 630 | 650 | 628 | 631 | 496,000 | 6,310 |
| 1985-08-09 | 610 | 633 | 605 | 625 | 1,260,000 | 6,250 |
| 1985-08-08 | 572 | 600 | 570 | 599 | 1,179,000 | 5,990 |
| 1985-08-07 | 548 | 564 | 540 | 559 | 155,000 | 5,590 |
| 1985-08-06 | 540 | 554 | 520 | 553 | 120,000 | 5,530 |
| 1985-08-05 | 530 | 540 | 520 | 535 | 29,000 | 5,350 |
| 1985-08-03 | 553 | 553 | 530 | 540 | 64,000 | 5,400 |
| 1985-08-02 | 545 | 557 | 544 | 550 | 100,000 | 5,500 |
| 1985-08-01 | 540 | 560 | 531 | 531 | 137,000 | 5,310 |
| 1985-07-31 | 525 | 540 | 520 | 540 | 121,000 | 5,400 |
| 1985-07-30 | 545 | 556 | 515 | 515 | 138,000 | 5,150 |
| 1985-07-29 | 565 | 586 | 540 | 550 | 707,000 | 5,500 |
| 1985-07-27 | 569 | 569 | 543 | 555 | 157,000 | 5,550 |
| 1985-07-26 | 540 | 573 | 540 | 552 | 484,000 | 5,520 |
| 1985-07-25 | 559 | 568 | 532 | 532 | 267,000 | 5,320 |
| 1985-07-24 | 538 | 569 | 523 | 569 | 1,194,000 | 5,690 |
| 1985-07-23 | 520 | 538 | 498 | 533 | 224,000 | 5,330 |
| 1985-07-22 | 520 | 536 | 515 | 520 | 136,000 | 5,200 |
| 1985-07-20 | 510 | 525 | 495 | 520 | 135,000 | 5,200 |
| 1985-07-19 | 520 | 540 | 510 | 517 | 544,000 | 5,170 |
| 1985-07-18 | 503 | 520 | 493 | 515 | 278,000 | 5,150 |
| 1985-07-17 | 460 | 499 | 450 | 499 | 144,000 | 4,990 |
| 1985-07-16 | 438 | 462 | 435 | 462 | 122,000 | 4,620 |
| 1985-07-15 | 460 | 460 | 436 | 440 | 67,000 | 4,400 |
| 1985-07-12 | 495 | 500 | 480 | 490 | 52,000 | 4,900 |
| 1985-07-11 | 530 | 530 | 492 | 492 | 153,000 | 4,920 |
| 1985-07-10 | 504 | 545 | 490 | 520 | 541,000 | 5,200 |
| 1985-07-09 | 510 | 516 | 502 | 505 | 263,000 | 5,050 |
| 1985-07-08 | 538 | 545 | 510 | 515 | 261,000 | 5,150 |
| 1985-07-06 | 540 | 555 | 530 | 538 | 605,000 | 5,380 |
| 1985-07-05 | 495 | 541 | 480 | 526 | 1,217,000 | 5,260 |
| 1985-07-04 | 495 | 505 | 472 | 486 | 497,000 | 4,860 |
| 1985-07-03 | 505 | 515 | 484 | 490 | 990,000 | 4,900 |
| 1985-07-02 | 455 | 490 | 439 | 484 | 627,000 | 4,840 |
| 1985-07-01 | 475 | 493 | 444 | 444 | 631,000 | 4,440 |
| 1985-06-29 | 460 | 498 | 455 | 480 | 1,183,000 | 4,800 |
| 1985-06-28 | 420 | 460 | 416 | 458 | 1,710,000 | 4,580 |
| 1985-06-27 | 393 | 436 | 393 | 420 | 1,678,000 | 4,200 |
| 1985-06-26 | 390 | 395 | 380 | 390 | 746,000 | 3,900 |
| 1985-06-25 | 340 | 374 | 340 | 374 | 295,000 | 3,740 |
| 1985-06-24 | 345 | 345 | 333 | 340 | 73,000 | 3,400 |
| 1985-06-22 | 345 | 345 | 340 | 340 | 27,000 | 3,400 |
| 1985-06-21 | 358 | 358 | 340 | 341 | 109,000 | 3,410 |
| 1985-06-20 | 354 | 365 | 348 | 348 | 353,000 | 3,480 |
| 1985-06-19 | 332 | 355 | 330 | 348 | 301,000 | 3,480 |
| 1985-06-18 | 322 | 340 | 317 | 338 | 326,000 | 3,380 |
| 1985-06-17 | 300 | 314 | 300 | 314 | 98,000 | 3,140 |
| 1985-06-15 | 290 | 290 | 288 | 290 | 57,000 | 2,900 |
| 1985-06-14 | 292 | 300 | 292 | 299 | 22,000 | 2,990 |
| 1985-06-13 | 280 | 281 | 278 | 280 | 88,000 | 2,800 |
| 1985-06-12 | 285 | 285 | 278 | 280 | 102,000 | 2,800 |
| 1985-06-11 | 288 | 288 | 280 | 280 | 76,000 | 2,800 |
| 1985-06-10 | 281 | 284 | 278 | 284 | 33,000 | 2,840 |
| 1985-06-07 | 287 | 288 | 280 | 282 | 59,000 | 2,820 |
| 1985-06-06 | 290 | 290 | 281 | 286 | 40,000 | 2,860 |
| 1985-06-05 | 295 | 295 | 287 | 287 | 36,000 | 2,870 |
| 1985-06-04 | 293 | 293 | 293 | 293 | 12,000 | 2,930 |
| 1985-06-03 | 295 | 295 | 293 | 293 | 12,000 | 2,930 |
| 1985-06-01 | 299 | 299 | 296 | 296 | 13,000 | 2,960 |
| 1985-05-31 | 296 | 298 | 295 | 295 | 21,000 | 2,950 |
| 1985-05-29 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1985-05-28 | 300 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1985-05-27 | 295 | 295 | 295 | 295 | 23,000 | 2,950 |
| 1985-05-25 | 298 | 298 | 295 | 295 | 18,000 | 2,950 |
| 1985-05-24 | 300 | 300 | 295 | 295 | 31,000 | 2,950 |
| 1985-05-23 | 300 | 301 | 300 | 301 | 11,000 | 3,010 |
| 1985-05-22 | 301 | 301 | 300 | 300 | 30,000 | 3,000 |
| 1985-05-21 | 295 | 299 | 295 | 298 | 21,000 | 2,980 |
| 1985-05-20 | 300 | 308 | 300 | 308 | 20,000 | 3,080 |
| 1985-05-17 | 305 | 305 | 298 | 298 | 7,000 | 2,980 |
| 1985-05-16 | 308 | 308 | 305 | 305 | 17,000 | 3,050 |
| 1985-05-15 | 323 | 324 | 310 | 310 | 49,000 | 3,100 |
| 1985-05-14 | 310 | 330 | 310 | 320 | 95,000 | 3,200 |
| 1985-05-13 | 309 | 310 | 301 | 308 | 47,000 | 3,080 |
| 1985-05-10 | 295 | 308 | 291 | 307 | 60,000 | 3,070 |
| 1985-05-09 | 292 | 292 | 285 | 292 | 34,000 | 2,920 |
| 1985-05-08 | 295 | 295 | 285 | 285 | 29,000 | 2,850 |
| 1985-05-07 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1985-05-04 | 290 | 305 | 290 | 305 | 28,000 | 3,050 |
| 1985-05-02 | 308 | 308 | 295 | 295 | 33,000 | 2,950 |
| 1985-05-01 | 308 | 308 | 298 | 305 | 21,000 | 3,050 |
| 1985-04-30 | 317 | 317 | 306 | 306 | 46,000 | 3,060 |
| 1985-04-27 | 315 | 315 | 310 | 314 | 11,000 | 3,140 |
| 1985-04-26 | 330 | 335 | 314 | 315 | 46,000 | 3,150 |
| 1985-04-25 | 320 | 347 | 317 | 347 | 106,000 | 3,470 |
| 1985-04-24 | 298 | 320 | 298 | 320 | 24,000 | 3,200 |
| 1985-04-23 | 298 | 299 | 295 | 295 | 36,000 | 2,950 |
| 1985-04-22 | 299 | 299 | 298 | 298 | 6,000 | 2,980 |
| 1985-04-20 | 296 | 299 | 296 | 299 | 2,000 | 2,990 |
| 1985-04-19 | 297 | 297 | 295 | 295 | 12,000 | 2,950 |
| 1985-04-18 | 299 | 300 | 297 | 297 | 27,000 | 2,970 |
| 1985-04-17 | 299 | 299 | 298 | 298 | 9,000 | 2,980 |
| 1985-04-16 | 303 | 303 | 299 | 299 | 12,000 | 2,990 |
| 1985-04-15 | 298 | 299 | 298 | 299 | 12,000 | 2,990 |
| 1985-04-12 | 300 | 300 | 297 | 298 | 41,000 | 2,980 |
| 1985-04-11 | 310 | 310 | 298 | 299 | 47,000 | 2,990 |
| 1985-04-10 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1985-04-09 | 305 | 315 | 300 | 300 | 25,000 | 3,000 |
| 1985-04-08 | 300 | 306 | 300 | 306 | 4,000 | 3,060 |
| 1985-04-06 | 298 | 300 | 296 | 300 | 35,000 | 3,000 |
| 1985-04-05 | 300 | 300 | 298 | 300 | 41,000 | 3,000 |
| 1985-04-04 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1985-04-03 | 305 | 306 | 298 | 298 | 9,000 | 2,980 |
| 1985-04-02 | 307 | 307 | 306 | 306 | 15,000 | 3,060 |
| 1985-04-01 | 307 | 307 | 305 | 306 | 8,000 | 3,060 |
| 1985-03-30 | 307 | 307 | 306 | 306 | 3,000 | 3,060 |
| 1985-03-29 | 305 | 307 | 305 | 306 | 16,000 | 3,060 |
| 1985-03-27 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1985-03-26 | 293 | 293 | 285 | 287 | 41,000 | 2,870 |
| 1985-03-25 | 295 | 295 | 285 | 290 | 36,000 | 2,900 |
| 1985-03-23 | 317 | 317 | 300 | 300 | 34,000 | 3,000 |
| 1985-03-22 | 306 | 319 | 306 | 317 | 19,000 | 3,170 |
| 1985-03-20 | 320 | 320 | 303 | 303 | 29,000 | 3,030 |
| 1985-03-19 | 315 | 320 | 300 | 300 | 12,000 | 3,000 |
| 1985-03-18 | 335 | 335 | 320 | 320 | 21,000 | 3,200 |
| 1985-03-16 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1985-03-15 | 340 | 345 | 321 | 321 | 39,000 | 3,210 |
| 1985-03-14 | 298 | 310 | 290 | 310 | 25,000 | 3,100 |
| 1985-03-13 | 285 | 300 | 285 | 289 | 16,000 | 2,890 |
| 1985-03-12 | 283 | 290 | 281 | 285 | 29,000 | 2,850 |
| 1985-03-11 | 299 | 299 | 285 | 285 | 15,000 | 2,850 |
| 1985-03-08 | 298 | 299 | 298 | 298 | 4,000 | 2,980 |
| 1985-03-07 | 306 | 306 | 291 | 291 | 23,000 | 2,910 |
| 1985-03-06 | 305 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1985-03-05 | 300 | 300 | 298 | 298 | 10,000 | 2,980 |
| 1985-03-04 | 320 | 320 | 290 | 296 | 49,000 | 2,960 |
| 1985-03-02 | 325 | 330 | 300 | 300 | 60,000 | 3,000 |
| 1985-03-01 | 330 | 330 | 325 | 325 | 37,000 | 3,250 |
| 1985-02-28 | 335 | 335 | 325 | 328 | 32,000 | 3,280 |
| 1985-02-27 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-02-26 | 337 | 340 | 330 | 330 | 17,000 | 3,300 |
| 1985-02-25 | 349 | 355 | 342 | 342 | 17,000 | 3,420 |
| 1985-02-23 | 338 | 338 | 331 | 338 | 22,000 | 3,380 |
| 1985-02-22 | 355 | 355 | 338 | 338 | 43,000 | 3,380 |
| 1985-02-21 | 360 | 365 | 350 | 350 | 62,000 | 3,500 |
| 1985-02-20 | 359 | 360 | 355 | 355 | 34,000 | 3,550 |
| 1985-02-19 | 349 | 356 | 340 | 356 | 26,000 | 3,560 |
| 1985-02-18 | 335 | 343 | 335 | 340 | 12,000 | 3,400 |
| 1985-02-16 | 346 | 347 | 335 | 335 | 51,000 | 3,350 |
| 1985-02-15 | 350 | 359 | 345 | 350 | 16,000 | 3,500 |
| 1985-02-14 | 350 | 365 | 350 | 352 | 69,000 | 3,520 |
| 1985-02-13 | 365 | 365 | 350 | 350 | 86,000 | 3,500 |
| 1985-02-12 | 385 | 385 | 360 | 360 | 48,000 | 3,600 |
| 1985-02-08 | 360 | 380 | 360 | 380 | 149,000 | 3,800 |
| 1985-02-07 | 350 | 350 | 340 | 349 | 47,000 | 3,490 |
| 1985-02-06 | 355 | 355 | 346 | 350 | 21,000 | 3,500 |
| 1985-02-05 | 355 | 369 | 355 | 363 | 83,000 | 3,630 |
| 1985-02-04 | 323 | 380 | 323 | 370 | 129,000 | 3,700 |
| 1985-02-02 | 335 | 340 | 328 | 328 | 55,000 | 3,280 |
| 1985-02-01 | 340 | 345 | 330 | 341 | 151,000 | 3,410 |
| 1985-01-31 | 380 | 390 | 360 | 360 | 206,000 | 3,600 |
| 1985-01-30 | 395 | 406 | 380 | 390 | 378,000 | 3,900 |
| 1985-01-29 | 409 | 410 | 370 | 370 | 503,000 | 3,700 |
| 1985-01-28 | 395 | 400 | 387 | 395 | 219,000 | 3,950 |
| 1985-01-26 | 405 | 408 | 386 | 387 | 253,000 | 3,870 |
| 1985-01-25 | 415 | 422 | 395 | 413 | 961,000 | 4,130 |
| 1985-01-24 | 381 | 415 | 374 | 410 | 1,372,000 | 4,100 |
| 1985-01-23 | 366 | 415 | 366 | 393 | 2,340,000 | 3,930 |
| 1985-01-22 | 324 | 373 | 324 | 365 | 1,849,000 | 3,650 |
| 1985-01-21 | 269 | 346 | 265 | 334 | 1,645,000 | 3,340 |
| 1985-01-19 | 269 | 269 | 255 | 266 | 52,000 | 2,660 |
| 1985-01-18 | 245 | 280 | 240 | 277 | 325,000 | 2,770 |
| 1985-01-17 | 245 | 245 | 238 | 238 | 27,000 | 2,380 |
| 1985-01-16 | 245 | 245 | 241 | 245 | 23,000 | 2,450 |
| 1985-01-14 | 254 | 255 | 245 | 246 | 81,000 | 2,460 |
| 1985-01-11 | 231 | 260 | 231 | 260 | 86,000 | 2,600 |
| 1985-01-10 | 228 | 240 | 228 | 228 | 26,000 | 2,280 |
| 1985-01-09 | 220 | 222 | 220 | 221 | 34,000 | 2,210 |
| 1985-01-08 | 225 | 229 | 223 | 229 | 14,000 | 2,290 |
| 1985-01-04 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
分割・併合履歴 ： [2017-09-27]1株→0.1株