5610 大和重工(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 | 312 | 313 | 311 | 311 | 7,000 | 3,110 |
| 1985-12-27 | 308 | 309 | 307 | 307 | 34,000 | 3,070 |
| 1985-12-26 | 315 | 319 | 307 | 307 | 31,000 | 3,070 |
| 1985-12-25 | 309 | 314 | 302 | 314 | 21,000 | 3,140 |
| 1985-12-24 | 301 | 303 | 300 | 301 | 62,000 | 3,010 |
| 1985-12-23 | 306 | 309 | 301 | 301 | 45,000 | 3,010 |
| 1985-12-21 | 311 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1985-12-20 | 318 | 318 | 307 | 310 | 46,000 | 3,100 |
| 1985-12-19 | 324 | 330 | 316 | 316 | 26,000 | 3,160 |
| 1985-12-18 | 340 | 346 | 320 | 334 | 42,000 | 3,340 |
| 1985-12-17 | 315 | 335 | 306 | 335 | 86,000 | 3,350 |
| 1985-12-16 | 330 | 330 | 313 | 319 | 68,000 | 3,190 |
| 1985-12-13 | 336 | 340 | 331 | 331 | 34,000 | 3,310 |
| 1985-12-12 | 336 | 341 | 333 | 333 | 48,000 | 3,330 |
| 1985-12-11 | 347 | 358 | 333 | 333 | 70,000 | 3,330 |
| 1985-12-10 | 361 | 361 | 342 | 342 | 72,000 | 3,420 |
| 1985-12-09 | 371 | 374 | 351 | 356 | 130,000 | 3,560 |
| 1985-12-07 | 375 | 382 | 375 | 376 | 41,000 | 3,760 |
| 1985-12-06 | 375 | 405 | 375 | 376 | 93,000 | 3,760 |
| 1985-12-05 | 420 | 420 | 382 | 390 | 101,000 | 3,900 |
| 1985-12-04 | 430 | 432 | 416 | 420 | 364,000 | 4,200 |
| 1985-12-03 | 438 | 438 | 416 | 416 | 118,000 | 4,160 |
| 1985-12-02 | 455 | 460 | 426 | 433 | 544,000 | 4,330 |
| 1985-11-30 | 425 | 450 | 424 | 450 | 546,000 | 4,500 |
| 1985-11-29 | 387 | 430 | 385 | 395 | 1,040,000 | 3,950 |
| 1985-11-28 | 383 | 384 | 360 | 380 | 719,000 | 3,800 |
| 1985-11-27 | 320 | 368 | 318 | 368 | 485,000 | 3,680 |
| 1985-11-26 | 308 | 320 | 308 | 318 | 50,000 | 3,180 |
| 1985-11-25 | 318 | 318 | 308 | 308 | 28,000 | 3,080 |
| 1985-11-22 | 296 | 310 | 296 | 310 | 34,000 | 3,100 |
| 1985-11-21 | 292 | 292 | 291 | 292 | 6,000 | 2,920 |
| 1985-11-20 | 297 | 297 | 285 | 287 | 24,000 | 2,870 |
| 1985-11-19 | 300 | 302 | 297 | 297 | 27,000 | 2,970 |
| 1985-11-18 | 302 | 302 | 297 | 302 | 26,000 | 3,020 |
| 1985-11-16 | 300 | 300 | 296 | 297 | 9,000 | 2,970 |
| 1985-11-15 | 303 | 303 | 296 | 300 | 11,000 | 3,000 |
| 1985-11-14 | 315 | 315 | 305 | 308 | 19,000 | 3,080 |
| 1985-11-13 | 319 | 324 | 310 | 310 | 91,000 | 3,100 |
| 1985-11-12 | 305 | 319 | 298 | 319 | 144,000 | 3,190 |
| 1985-11-11 | 305 | 320 | 305 | 305 | 62,000 | 3,050 |
| 1985-11-08 | 276 | 306 | 276 | 305 | 76,000 | 3,050 |
| 1985-11-07 | 279 | 279 | 270 | 276 | 31,000 | 2,760 |
| 1985-11-06 | 280 | 280 | 275 | 279 | 9,000 | 2,790 |
| 1985-11-02 | 272 | 272 | 271 | 272 | 3,000 | 2,720 |
| 1985-11-01 | 275 | 275 | 272 | 272 | 8,000 | 2,720 |
| 1985-10-31 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1985-10-30 | 281 | 285 | 275 | 285 | 16,000 | 2,850 |
| 1985-10-29 | 281 | 281 | 280 | 280 | 6,000 | 2,800 |
| 1985-10-28 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 1985-10-26 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1985-10-25 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 1985-10-24 | 293 | 293 | 283 | 283 | 10,000 | 2,830 |
| 1985-10-22 | 293 | 293 | 293 | 293 | 5,000 | 2,930 |
| 1985-10-21 | 283 | 295 | 283 | 287 | 22,000 | 2,870 |
| 1985-10-19 | 282 | 284 | 280 | 283 | 7,000 | 2,830 |
| 1985-10-18 | 277 | 282 | 277 | 282 | 7,000 | 2,820 |
| 1985-10-17 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1985-10-16 | 277 | 278 | 277 | 278 | 8,000 | 2,780 |
| 1985-10-15 | 280 | 280 | 275 | 275 | 8,000 | 2,750 |
| 1985-10-11 | 287 | 287 | 287 | 287 | 9,000 | 2,870 |
| 1985-10-09 | 283 | 295 | 283 | 295 | 8,000 | 2,950 |
| 1985-10-08 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1985-10-07 | 284 | 284 | 281 | 281 | 6,000 | 2,810 |
| 1985-10-05 | 286 | 286 | 280 | 280 | 4,000 | 2,800 |
| 1985-10-04 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1985-10-03 | 285 | 287 | 285 | 286 | 17,000 | 2,860 |
| 1985-10-02 | 287 | 287 | 285 | 285 | 11,000 | 2,850 |
| 1985-10-01 | 287 | 287 | 287 | 287 | 12,000 | 2,870 |
| 1985-09-30 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 1985-09-28 | 289 | 289 | 288 | 288 | 4,000 | 2,880 |
| 1985-09-27 | 286 | 288 | 285 | 288 | 16,000 | 2,880 |
| 1985-09-26 | 290 | 290 | 285 | 287 | 27,000 | 2,870 |
| 1985-09-25 | 294 | 294 | 291 | 291 | 7,000 | 2,910 |
| 1985-09-24 | 291 | 299 | 291 | 299 | 10,000 | 2,990 |
| 1985-09-21 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1985-09-20 | 286 | 295 | 286 | 295 | 3,000 | 2,950 |
| 1985-09-19 | 299 | 300 | 285 | 285 | 12,000 | 2,850 |
| 1985-09-18 | 295 | 298 | 290 | 290 | 22,000 | 2,900 |
| 1985-09-17 | 278 | 286 | 278 | 280 | 9,000 | 2,800 |
| 1985-09-13 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1985-09-12 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1985-09-11 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1985-09-10 | 296 | 296 | 295 | 295 | 8,000 | 2,950 |
| 1985-09-09 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1985-09-07 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
| 1985-09-06 | 290 | 293 | 281 | 281 | 28,000 | 2,810 |
| 1985-09-05 | 275 | 280 | 275 | 280 | 9,000 | 2,800 |
| 1985-09-04 | 275 | 275 | 273 | 275 | 18,000 | 2,750 |
| 1985-09-03 | 280 | 280 | 275 | 275 | 11,000 | 2,750 |
| 1985-09-02 | 273 | 279 | 270 | 279 | 20,000 | 2,790 |
| 1985-08-31 | 274 | 276 | 274 | 276 | 4,000 | 2,760 |
| 1985-08-30 | 275 | 275 | 271 | 271 | 4,000 | 2,710 |
| 1985-08-29 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1985-08-27 | 291 | 291 | 285 | 285 | 3,000 | 2,850 |
| 1985-08-26 | 285 | 295 | 285 | 295 | 10,000 | 2,950 |
| 1985-08-24 | 281 | 290 | 280 | 281 | 17,000 | 2,810 |
| 1985-08-23 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1985-08-22 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1985-08-21 | 260 | 265 | 255 | 255 | 14,000 | 2,550 |
| 1985-08-20 | 274 | 274 | 265 | 265 | 40,000 | 2,650 |
| 1985-08-19 | 273 | 275 | 273 | 275 | 8,000 | 2,750 |
| 1985-08-17 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1985-08-16 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-08-15 | 270 | 271 | 270 | 271 | 23,000 | 2,710 |
| 1985-08-13 | 280 | 280 | 270 | 270 | 27,000 | 2,700 |
| 1985-08-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-08-09 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-08-08 | 268 | 271 | 268 | 270 | 9,000 | 2,700 |
| 1985-08-07 | 276 | 276 | 270 | 270 | 12,000 | 2,700 |
| 1985-08-06 | 281 | 281 | 276 | 276 | 9,000 | 2,760 |
| 1985-08-05 | 280 | 280 | 276 | 276 | 4,000 | 2,760 |
| 1985-08-03 | 276 | 280 | 276 | 278 | 7,000 | 2,780 |
| 1985-08-02 | 276 | 281 | 276 | 281 | 2,000 | 2,810 |
| 1985-08-01 | 265 | 275 | 265 | 271 | 5,000 | 2,710 |
| 1985-07-31 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 1985-07-29 | 283 | 283 | 283 | 283 | 10,000 | 2,830 |
| 1985-07-27 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1985-07-26 | 296 | 296 | 296 | 296 | 7,000 | 2,960 |
| 1985-07-25 | 297 | 297 | 294 | 294 | 13,000 | 2,940 |
| 1985-07-24 | 295 | 298 | 294 | 297 | 8,000 | 2,970 |
| 1985-07-23 | 305 | 305 | 294 | 294 | 19,000 | 2,940 |
| 1985-07-22 | 305 | 305 | 305 | 305 | 17,000 | 3,050 |
| 1985-07-20 | 306 | 306 | 305 | 306 | 4,000 | 3,060 |
| 1985-07-19 | 307 | 307 | 305 | 305 | 14,000 | 3,050 |
| 1985-07-18 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1985-07-17 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 1985-07-16 | 306 | 306 | 303 | 306 | 19,000 | 3,060 |
| 1985-07-15 | 310 | 310 | 306 | 306 | 10,000 | 3,060 |
| 1985-07-12 | 308 | 308 | 305 | 305 | 18,000 | 3,050 |
| 1985-07-11 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1985-07-10 | 316 | 320 | 315 | 320 | 9,000 | 3,200 |
| 1985-07-09 | 307 | 320 | 305 | 320 | 12,000 | 3,200 |
| 1985-07-08 | 310 | 312 | 305 | 307 | 52,000 | 3,070 |
| 1985-07-06 | 319 | 320 | 316 | 316 | 10,000 | 3,160 |
| 1985-07-05 | 311 | 320 | 311 | 320 | 13,000 | 3,200 |
| 1985-07-04 | 310 | 327 | 310 | 327 | 27,000 | 3,270 |
| 1985-07-03 | 310 | 310 | 307 | 307 | 15,000 | 3,070 |
| 1985-07-02 | 309 | 314 | 305 | 305 | 15,000 | 3,050 |
| 1985-07-01 | 314 | 316 | 314 | 314 | 12,000 | 3,140 |
| 1985-06-29 | 310 | 316 | 310 | 316 | 6,000 | 3,160 |
| 1985-06-28 | 312 | 312 | 302 | 305 | 20,000 | 3,050 |
| 1985-06-27 | 305 | 310 | 305 | 310 | 15,000 | 3,100 |
| 1985-06-26 | 309 | 314 | 305 | 309 | 34,000 | 3,090 |
| 1985-06-25 | 315 | 315 | 309 | 309 | 30,000 | 3,090 |
| 1985-06-24 | 319 | 324 | 310 | 310 | 26,000 | 3,100 |
| 1985-06-22 | 310 | 311 | 309 | 309 | 20,000 | 3,090 |
| 1985-06-21 | 325 | 328 | 320 | 320 | 20,000 | 3,200 |
| 1985-06-20 | 330 | 336 | 324 | 324 | 25,000 | 3,240 |
| 1985-06-19 | 348 | 348 | 332 | 332 | 71,000 | 3,320 |
| 1985-06-18 | 369 | 369 | 345 | 345 | 89,000 | 3,450 |
| 1985-06-17 | 366 | 372 | 350 | 368 | 241,000 | 3,680 |
| 1985-06-15 | 333 | 369 | 333 | 361 | 327,000 | 3,610 |
| 1985-06-14 | 320 | 330 | 310 | 330 | 102,000 | 3,300 |
| 1985-06-13 | 320 | 325 | 310 | 320 | 53,000 | 3,200 |
| 1985-06-12 | 300 | 320 | 300 | 320 | 44,000 | 3,200 |
| 1985-06-11 | 300 | 300 | 296 | 300 | 17,000 | 3,000 |
| 1985-06-10 | 301 | 301 | 291 | 300 | 21,000 | 3,000 |
| 1985-06-07 | 310 | 310 | 300 | 301 | 6,000 | 3,010 |
| 1985-06-06 | 319 | 319 | 310 | 310 | 27,000 | 3,100 |
| 1985-06-05 | 300 | 320 | 300 | 320 | 42,000 | 3,200 |
| 1985-06-04 | 314 | 314 | 301 | 305 | 14,000 | 3,050 |
| 1985-06-03 | 325 | 325 | 315 | 315 | 48,000 | 3,150 |
| 1985-06-01 | 323 | 325 | 310 | 325 | 83,000 | 3,250 |
| 1985-05-31 | 320 | 331 | 318 | 318 | 101,000 | 3,180 |
| 1985-05-30 | 305 | 325 | 300 | 323 | 100,000 | 3,230 |
| 1985-05-29 | 289 | 300 | 289 | 300 | 47,000 | 3,000 |
| 1985-05-28 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 1985-05-27 | 301 | 301 | 290 | 290 | 14,000 | 2,900 |
| 1985-05-25 | 295 | 296 | 295 | 296 | 12,000 | 2,960 |
| 1985-05-24 | 285 | 307 | 280 | 307 | 47,000 | 3,070 |
| 1985-05-23 | 285 | 285 | 282 | 285 | 14,000 | 2,850 |
| 1985-05-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-05-21 | 283 | 290 | 283 | 290 | 4,000 | 2,900 |
| 1985-05-20 | 291 | 291 | 282 | 282 | 3,000 | 2,820 |
| 1985-05-17 | 285 | 293 | 285 | 290 | 8,000 | 2,900 |
| 1985-05-16 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1985-05-15 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1985-05-14 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 1985-05-13 | 280 | 294 | 280 | 280 | 24,000 | 2,800 |
| 1985-05-10 | 280 | 285 | 275 | 280 | 20,000 | 2,800 |
| 1985-05-09 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1985-05-08 | 284 | 284 | 280 | 280 | 9,000 | 2,800 |
| 1985-05-07 | 284 | 285 | 265 | 265 | 31,000 | 2,650 |
| 1985-05-04 | 275 | 285 | 275 | 285 | 5,000 | 2,850 |
| 1985-05-02 | 279 | 279 | 273 | 273 | 17,000 | 2,730 |
| 1985-05-01 | 288 | 288 | 275 | 275 | 17,000 | 2,750 |
| 1985-04-30 | 275 | 278 | 275 | 278 | 8,000 | 2,780 |
| 1985-04-27 | 282 | 285 | 281 | 281 | 9,000 | 2,810 |
| 1985-04-26 | 286 | 286 | 281 | 281 | 24,000 | 2,810 |
| 1985-04-25 | 290 | 290 | 270 | 271 | 41,000 | 2,710 |
| 1985-04-24 | 281 | 293 | 281 | 290 | 10,000 | 2,900 |
| 1985-04-23 | 299 | 299 | 290 | 290 | 8,000 | 2,900 |
| 1985-04-22 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1985-04-20 | 278 | 290 | 278 | 290 | 15,000 | 2,900 |
| 1985-04-19 | 289 | 289 | 275 | 275 | 17,000 | 2,750 |
| 1985-04-18 | 291 | 291 | 281 | 290 | 11,000 | 2,900 |
| 1985-04-17 | 289 | 295 | 289 | 291 | 12,000 | 2,910 |
| 1985-04-16 | 305 | 305 | 295 | 295 | 19,000 | 2,950 |
| 1985-04-15 | 305 | 305 | 301 | 305 | 19,000 | 3,050 |
| 1985-04-12 | 311 | 311 | 305 | 306 | 17,000 | 3,060 |
| 1985-04-11 | 306 | 313 | 306 | 306 | 19,000 | 3,060 |
| 1985-04-10 | 310 | 315 | 300 | 315 | 39,000 | 3,150 |
| 1985-04-09 | 310 | 310 | 301 | 303 | 15,000 | 3,030 |
| 1985-04-08 | 300 | 322 | 300 | 322 | 17,000 | 3,220 |
| 1985-04-06 | 301 | 304 | 290 | 300 | 17,000 | 3,000 |
| 1985-04-05 | 302 | 310 | 302 | 302 | 16,000 | 3,020 |
| 1985-04-04 | 310 | 311 | 305 | 306 | 34,000 | 3,060 |
| 1985-04-03 | 325 | 325 | 310 | 310 | 49,000 | 3,100 |
| 1985-04-02 | 325 | 328 | 315 | 320 | 47,000 | 3,200 |
| 1985-04-01 | 340 | 348 | 308 | 329 | 89,000 | 3,290 |
| 1985-03-30 | 350 | 350 | 340 | 340 | 119,000 | 3,400 |
| 1985-03-29 | 322 | 340 | 315 | 340 | 300,000 | 3,400 |
| 1985-03-28 | 315 | 325 | 315 | 325 | 94,000 | 3,250 |
| 1985-03-27 | 316 | 325 | 314 | 325 | 80,000 | 3,250 |
| 1985-03-26 | 325 | 330 | 324 | 326 | 151,000 | 3,260 |
| 1985-03-25 | 320 | 330 | 315 | 326 | 136,000 | 3,260 |
| 1985-03-23 | 315 | 315 | 315 | 315 | 57,000 | 3,150 |
| 1985-03-22 | 305 | 305 | 287 | 287 | 108,000 | 2,870 |
| 1985-03-20 | 295 | 305 | 295 | 300 | 79,000 | 3,000 |
| 1985-03-19 | 305 | 305 | 281 | 281 | 59,000 | 2,810 |
| 1985-03-18 | 315 | 315 | 305 | 305 | 76,000 | 3,050 |
| 1985-03-16 | 302 | 314 | 301 | 305 | 124,000 | 3,050 |
| 1985-03-15 | 305 | 312 | 298 | 302 | 160,000 | 3,020 |
| 1985-03-14 | 315 | 325 | 300 | 300 | 296,000 | 3,000 |
| 1985-03-13 | 285 | 300 | 278 | 300 | 236,000 | 3,000 |
| 1985-03-12 | 272 | 279 | 269 | 276 | 144,000 | 2,760 |
| 1985-03-08 | 250 | 250 | 237 | 237 | 43,000 | 2,370 |
| 1985-03-07 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1985-03-06 | 248 | 250 | 247 | 250 | 9,000 | 2,500 |
| 1985-03-05 | 252 | 252 | 246 | 246 | 24,000 | 2,460 |
| 1985-03-04 | 250 | 255 | 250 | 250 | 19,000 | 2,500 |
| 1985-03-02 | 257 | 257 | 253 | 254 | 15,000 | 2,540 |
| 1985-03-01 | 252 | 258 | 252 | 252 | 19,000 | 2,520 |
| 1985-02-28 | 267 | 267 | 252 | 252 | 31,000 | 2,520 |
| 1985-02-27 | 276 | 280 | 269 | 269 | 37,000 | 2,690 |
| 1985-02-26 | 269 | 280 | 266 | 271 | 134,000 | 2,710 |
| 1985-02-25 | 269 | 270 | 255 | 269 | 56,000 | 2,690 |
| 1985-02-23 | 270 | 270 | 265 | 269 | 45,000 | 2,690 |
| 1985-02-22 | 272 | 272 | 242 | 242 | 118,000 | 2,420 |
| 1985-02-21 | 260 | 275 | 260 | 275 | 82,000 | 2,750 |
| 1985-02-20 | 240 | 245 | 237 | 237 | 9,000 | 2,370 |
| 1985-02-19 | 237 | 237 | 233 | 235 | 18,000 | 2,350 |
| 1985-02-18 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1985-02-16 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1985-02-15 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1985-02-14 | 232 | 232 | 226 | 226 | 14,000 | 2,260 |
| 1985-02-13 | 231 | 231 | 226 | 226 | 10,000 | 2,260 |
| 1985-02-12 | 233 | 233 | 225 | 232 | 30,000 | 2,320 |
| 1985-02-08 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 1985-02-07 | 237 | 237 | 236 | 236 | 12,000 | 2,360 |
| 1985-02-06 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 1985-02-05 | 238 | 238 | 237 | 238 | 17,000 | 2,380 |
| 1985-02-04 | 245 | 245 | 237 | 237 | 9,000 | 2,370 |
| 1985-02-02 | 241 | 245 | 240 | 245 | 11,000 | 2,450 |
| 1985-02-01 | 242 | 242 | 240 | 240 | 35,000 | 2,400 |
| 1985-01-31 | 241 | 241 | 241 | 241 | 10,000 | 2,410 |
| 1985-01-30 | 251 | 251 | 241 | 241 | 12,000 | 2,410 |
| 1985-01-29 | 241 | 242 | 235 | 241 | 42,000 | 2,410 |
| 1985-01-28 | 242 | 245 | 241 | 242 | 13,000 | 2,420 |
| 1985-01-26 | 241 | 241 | 241 | 241 | 10,000 | 2,410 |
| 1985-01-25 | 250 | 250 | 241 | 241 | 10,000 | 2,410 |
| 1985-01-24 | 247 | 250 | 240 | 250 | 20,000 | 2,500 |
| 1985-01-23 | 246 | 248 | 246 | 246 | 3,000 | 2,460 |
| 1985-01-22 | 245 | 250 | 245 | 248 | 16,000 | 2,480 |
| 1985-01-21 | 260 | 260 | 257 | 257 | 22,000 | 2,570 |
| 1985-01-19 | 257 | 265 | 257 | 260 | 22,000 | 2,600 |
| 1985-01-18 | 260 | 262 | 255 | 257 | 44,000 | 2,570 |
| 1985-01-17 | 251 | 265 | 251 | 265 | 47,000 | 2,650 |
| 1985-01-16 | 246 | 251 | 246 | 250 | 39,000 | 2,500 |
| 1985-01-14 | 235 | 240 | 235 | 240 | 27,000 | 2,400 |
| 1985-01-11 | 236 | 236 | 233 | 233 | 18,000 | 2,330 |
| 1985-01-10 | 239 | 239 | 235 | 235 | 16,000 | 2,350 |
| 1985-01-09 | 247 | 247 | 242 | 242 | 31,000 | 2,420 |
| 1985-01-08 | 246 | 246 | 239 | 246 | 41,000 | 2,460 |
| 1985-01-07 | 237 | 240 | 237 | 237 | 11,000 | 2,370 |
| 1985-01-05 | 227 | 232 | 227 | 232 | 19,000 | 2,320 |
分割・併合履歴 ： [2018-06-27]1株→0.1株