5631 (株)日本製鋼所 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 | 206 | 212 | 205 | 210 | 322,000 | 1,050 |
| 1985-12-27 | 209 | 210 | 207 | 207 | 238,000 | 1,035 |
| 1985-12-26 | 209 | 210 | 208 | 208 | 284,000 | 1,040 |
| 1985-12-25 | 210 | 210 | 208 | 210 | 231,000 | 1,050 |
| 1985-12-24 | 210 | 211 | 209 | 209 | 306,000 | 1,045 |
| 1985-12-23 | 210 | 212 | 210 | 212 | 210,000 | 1,060 |
| 1985-12-21 | 210 | 211 | 209 | 211 | 92,000 | 1,055 |
| 1985-12-20 | 209 | 210 | 208 | 209 | 342,000 | 1,045 |
| 1985-12-19 | 211 | 213 | 210 | 210 | 211,000 | 1,050 |
| 1985-12-18 | 213 | 215 | 210 | 210 | 387,000 | 1,050 |
| 1985-12-17 | 213 | 216 | 208 | 208 | 355,000 | 1,040 |
| 1985-12-16 | 215 | 225 | 210 | 212 | 473,000 | 1,060 |
| 1985-12-13 | 205 | 212 | 204 | 212 | 1,068,000 | 1,060 |
| 1985-12-12 | 206 | 206 | 203 | 206 | 666,000 | 1,030 |
| 1985-12-11 | 205 | 207 | 204 | 204 | 516,000 | 1,020 |
| 1985-12-10 | 210 | 210 | 204 | 208 | 542,000 | 1,040 |
| 1985-12-09 | 212 | 212 | 210 | 211 | 298,000 | 1,055 |
| 1985-12-07 | 212 | 213 | 210 | 210 | 825,000 | 1,050 |
| 1985-12-06 | 215 | 217 | 210 | 213 | 527,000 | 1,065 |
| 1985-12-05 | 219 | 219 | 215 | 217 | 328,000 | 1,085 |
| 1985-12-04 | 216 | 219 | 212 | 216 | 161,000 | 1,080 |
| 1985-12-03 | 212 | 215 | 210 | 211 | 327,000 | 1,055 |
| 1985-12-02 | 212 | 220 | 212 | 213 | 142,000 | 1,065 |
| 1985-11-30 | 215 | 215 | 210 | 212 | 113,000 | 1,060 |
| 1985-11-29 | 220 | 220 | 211 | 215 | 731,000 | 1,075 |
| 1985-11-28 | 222 | 225 | 218 | 218 | 427,000 | 1,090 |
| 1985-11-27 | 211 | 220 | 211 | 218 | 474,000 | 1,090 |
| 1985-11-26 | 212 | 216 | 210 | 210 | 415,000 | 1,050 |
| 1985-11-25 | 210 | 218 | 210 | 217 | 373,000 | 1,085 |
| 1985-11-22 | 209 | 212 | 209 | 209 | 333,000 | 1,045 |
| 1985-11-21 | 211 | 212 | 208 | 209 | 353,000 | 1,045 |
| 1985-11-20 | 211 | 214 | 209 | 209 | 397,000 | 1,045 |
| 1985-11-19 | 208 | 215 | 208 | 215 | 302,000 | 1,075 |
| 1985-11-18 | 208 | 210 | 207 | 209 | 234,000 | 1,045 |
| 1985-11-16 | 206 | 209 | 204 | 208 | 459,000 | 1,040 |
| 1985-11-15 | 215 | 215 | 211 | 211 | 325,000 | 1,055 |
| 1985-11-14 | 220 | 221 | 218 | 218 | 501,000 | 1,090 |
| 1985-11-13 | 221 | 221 | 220 | 220 | 173,000 | 1,100 |
| 1985-11-12 | 220 | 223 | 220 | 221 | 199,000 | 1,105 |
| 1985-11-11 | 225 | 225 | 220 | 220 | 527,000 | 1,100 |
| 1985-11-08 | 220 | 225 | 220 | 225 | 412,000 | 1,125 |
| 1985-11-07 | 223 | 225 | 220 | 221 | 329,000 | 1,105 |
| 1985-11-06 | 220 | 225 | 220 | 223 | 365,000 | 1,115 |
| 1985-11-05 | 225 | 225 | 219 | 219 | 513,000 | 1,095 |
| 1985-11-02 | 230 | 230 | 222 | 223 | 382,000 | 1,115 |
| 1985-11-01 | 231 | 232 | 227 | 227 | 333,000 | 1,135 |
| 1985-10-31 | 235 | 236 | 232 | 235 | 660,000 | 1,175 |
| 1985-10-30 | 232 | 237 | 232 | 235 | 273,000 | 1,175 |
| 1985-10-29 | 235 | 237 | 231 | 233 | 466,000 | 1,165 |
| 1985-10-28 | 234 | 240 | 232 | 234 | 237,000 | 1,170 |
| 1985-10-26 | 231 | 233 | 230 | 233 | 608,000 | 1,165 |
| 1985-10-25 | 240 | 240 | 233 | 233 | 496,000 | 1,165 |
| 1985-10-24 | 237 | 240 | 235 | 235 | 499,000 | 1,175 |
| 1985-10-23 | 237 | 243 | 234 | 242 | 568,000 | 1,210 |
| 1985-10-22 | 233 | 238 | 233 | 238 | 754,000 | 1,190 |
| 1985-10-21 | 235 | 237 | 233 | 234 | 340,000 | 1,170 |
| 1985-10-19 | 232 | 235 | 231 | 235 | 503,000 | 1,175 |
| 1985-10-18 | 237 | 237 | 230 | 232 | 1,033,000 | 1,160 |
| 1985-10-17 | 240 | 240 | 232 | 235 | 1,120,000 | 1,175 |
| 1985-10-16 | 247 | 247 | 243 | 243 | 593,000 | 1,215 |
| 1985-10-15 | 251 | 252 | 247 | 247 | 633,000 | 1,235 |
| 1985-10-14 | 248 | 252 | 245 | 251 | 573,000 | 1,255 |
| 1985-10-11 | 251 | 255 | 248 | 248 | 591,000 | 1,240 |
| 1985-10-09 | 252 | 254 | 251 | 252 | 488,000 | 1,260 |
| 1985-10-08 | 254 | 256 | 252 | 254 | 665,000 | 1,270 |
| 1985-10-07 | 259 | 259 | 254 | 254 | 862,000 | 1,270 |
| 1985-10-05 | 264 | 264 | 258 | 259 | 741,000 | 1,295 |
| 1985-10-04 | 262 | 266 | 260 | 266 | 818,000 | 1,330 |
| 1985-10-03 | 262 | 263 | 258 | 262 | 939,000 | 1,310 |
| 1985-10-02 | 266 | 269 | 261 | 261 | 786,000 | 1,305 |
| 1985-10-01 | 273 | 274 | 265 | 268 | 1,163,000 | 1,340 |
| 1985-09-30 | 266 | 272 | 265 | 271 | 966,000 | 1,355 |
| 1985-09-28 | 269 | 270 | 263 | 265 | 404,000 | 1,325 |
| 1985-09-27 | 275 | 278 | 269 | 269 | 1,284,000 | 1,345 |
| 1985-09-26 | 277 | 285 | 272 | 272 | 5,094,000 | 1,360 |
| 1985-09-25 | 266 | 272 | 266 | 272 | 773,000 | 1,360 |
| 1985-09-24 | 272 | 272 | 265 | 270 | 964,000 | 1,350 |
| 1985-09-21 | 271 | 277 | 262 | 262 | 577,000 | 1,310 |
| 1985-09-20 | 271 | 273 | 265 | 273 | 969,000 | 1,365 |
| 1985-09-19 | 277 | 277 | 271 | 271 | 776,000 | 1,355 |
| 1985-09-18 | 274 | 283 | 269 | 272 | 2,082,000 | 1,360 |
| 1985-09-17 | 267 | 276 | 264 | 274 | 1,605,000 | 1,370 |
| 1985-09-13 | 265 | 266 | 261 | 262 | 1,011,000 | 1,310 |
| 1985-09-12 | 265 | 268 | 264 | 264 | 851,000 | 1,320 |
| 1985-09-11 | 263 | 269 | 263 | 266 | 2,192,000 | 1,330 |
| 1985-09-10 | 264 | 265 | 260 | 261 | 955,000 | 1,305 |
| 1985-09-09 | 266 | 270 | 262 | 265 | 437,000 | 1,325 |
| 1985-09-07 | 271 | 271 | 265 | 270 | 432,000 | 1,350 |
| 1985-09-06 | 266 | 269 | 263 | 266 | 676,000 | 1,330 |
| 1985-09-05 | 265 | 266 | 262 | 262 | 815,000 | 1,310 |
| 1985-09-04 | 267 | 270 | 266 | 266 | 1,214,000 | 1,330 |
| 1985-09-03 | 278 | 279 | 266 | 266 | 1,813,000 | 1,330 |
| 1985-09-02 | 272 | 282 | 272 | 275 | 1,830,000 | 1,375 |
| 1985-08-31 | 271 | 277 | 271 | 277 | 819,000 | 1,385 |
| 1985-08-30 | 279 | 281 | 272 | 274 | 3,759,000 | 1,370 |
| 1985-08-29 | 279 | 285 | 275 | 277 | 3,219,000 | 1,385 |
| 1985-08-28 | 292 | 293 | 280 | 280 | 8,335,000 | 1,400 |
| 1985-08-27 | 288 | 294 | 283 | 291 | 9,239,000 | 1,455 |
| 1985-08-26 | 287 | 293 | 285 | 288 | 11,880,000 | 1,440 |
| 1985-08-24 | 274 | 285 | 271 | 284 | 11,112,000 | 1,420 |
| 1985-08-23 | 277 | 279 | 272 | 273 | 7,738,000 | 1,365 |
| 1985-08-22 | 272 | 281 | 272 | 277 | 14,600,000 | 1,385 |
| 1985-08-21 | 274 | 280 | 271 | 272 | 16,454,000 | 1,360 |
| 1985-08-20 | 270 | 278 | 263 | 276 | 14,056,000 | 1,380 |
| 1985-08-19 | 268 | 272 | 265 | 268 | 8,564,000 | 1,340 |
| 1985-08-17 | 268 | 269 | 263 | 263 | 2,507,000 | 1,315 |
| 1985-08-16 | 270 | 275 | 262 | 270 | 21,051,000 | 1,350 |
| 1985-08-15 | 251 | 271 | 250 | 271 | 18,649,000 | 1,355 |
| 1985-08-14 | 250 | 255 | 250 | 251 | 3,732,000 | 1,255 |
| 1985-08-13 | 251 | 253 | 247 | 249 | 1,765,000 | 1,245 |
| 1985-08-12 | 242 | 247 | 241 | 246 | 613,000 | 1,230 |
| 1985-08-09 | 235 | 240 | 234 | 240 | 640,000 | 1,200 |
| 1985-08-08 | 237 | 237 | 231 | 232 | 597,000 | 1,160 |
| 1985-08-07 | 236 | 237 | 234 | 237 | 369,000 | 1,185 |
| 1985-08-06 | 236 | 239 | 234 | 237 | 491,000 | 1,185 |
| 1985-08-05 | 235 | 240 | 234 | 236 | 365,000 | 1,180 |
| 1985-08-03 | 236 | 238 | 233 | 236 | 531,000 | 1,180 |
| 1985-08-02 | 236 | 238 | 236 | 236 | 703,000 | 1,180 |
| 1985-08-01 | 237 | 240 | 236 | 236 | 2,269,000 | 1,180 |
| 1985-07-31 | 241 | 243 | 236 | 236 | 1,139,000 | 1,180 |
| 1985-07-30 | 248 | 248 | 241 | 243 | 1,462,000 | 1,215 |
| 1985-07-29 | 260 | 261 | 249 | 249 | 1,942,000 | 1,245 |
| 1985-07-27 | 260 | 260 | 255 | 258 | 4,405,000 | 1,290 |
| 1985-07-26 | 257 | 257 | 252 | 255 | 2,428,000 | 1,275 |
| 1985-07-25 | 248 | 254 | 247 | 252 | 2,404,000 | 1,260 |
| 1985-07-24 | 249 | 249 | 246 | 248 | 1,819,000 | 1,240 |
| 1985-07-23 | 253 | 255 | 247 | 249 | 2,484,000 | 1,245 |
| 1985-07-22 | 260 | 262 | 252 | 252 | 4,377,000 | 1,260 |
| 1985-07-20 | 256 | 260 | 255 | 259 | 5,404,000 | 1,295 |
| 1985-07-19 | 254 | 257 | 252 | 255 | 6,943,000 | 1,275 |
| 1985-07-18 | 244 | 253 | 244 | 253 | 7,636,000 | 1,265 |
| 1985-07-17 | 240 | 247 | 240 | 243 | 2,983,000 | 1,215 |
| 1985-07-16 | 246 | 249 | 240 | 241 | 2,190,000 | 1,205 |
| 1985-07-15 | 249 | 252 | 240 | 246 | 6,942,000 | 1,230 |
| 1985-07-12 | 240 | 250 | 240 | 247 | 11,286,000 | 1,235 |
| 1985-07-11 | 245 | 248 | 237 | 242 | 11,618,000 | 1,210 |
| 1985-07-10 | 247 | 247 | 237 | 242 | 12,111,000 | 1,210 |
| 1985-07-09 | 239 | 248 | 234 | 245 | 18,662,000 | 1,225 |
| 1985-07-08 | 232 | 239 | 231 | 234 | 5,387,000 | 1,170 |
| 1985-07-06 | 228 | 232 | 225 | 230 | 1,497,000 | 1,150 |
| 1985-07-05 | 230 | 230 | 225 | 225 | 1,405,000 | 1,125 |
| 1985-07-04 | 229 | 233 | 226 | 228 | 3,223,000 | 1,140 |
| 1985-07-03 | 225 | 231 | 222 | 229 | 2,394,000 | 1,145 |
| 1985-07-02 | 225 | 230 | 225 | 227 | 1,465,000 | 1,135 |
| 1985-07-01 | 232 | 232 | 224 | 230 | 2,636,000 | 1,150 |
| 1985-06-29 | 222 | 222 | 218 | 222 | 417,000 | 1,110 |
| 1985-06-28 | 222 | 225 | 221 | 222 | 793,000 | 1,110 |
| 1985-06-27 | 218 | 222 | 217 | 220 | 1,407,000 | 1,100 |
| 1985-06-26 | 222 | 224 | 217 | 217 | 1,425,000 | 1,085 |
| 1985-06-25 | 218 | 225 | 218 | 221 | 1,506,000 | 1,105 |
| 1985-06-24 | 230 | 230 | 221 | 227 | 1,380,000 | 1,135 |
| 1985-06-22 | 231 | 232 | 228 | 230 | 1,259,000 | 1,150 |
| 1985-06-21 | 230 | 232 | 226 | 230 | 3,212,000 | 1,150 |
| 1985-06-20 | 230 | 230 | 226 | 230 | 3,246,000 | 1,150 |
| 1985-06-19 | 236 | 241 | 230 | 230 | 11,961,000 | 1,150 |
| 1985-06-18 | 223 | 234 | 222 | 231 | 23,181,000 | 1,155 |
| 1985-06-17 | 218 | 222 | 217 | 218 | 2,564,000 | 1,090 |
| 1985-06-15 | 216 | 218 | 211 | 213 | 1,546,000 | 1,065 |
| 1985-06-14 | 221 | 222 | 216 | 217 | 2,616,000 | 1,085 |
| 1985-06-13 | 220 | 224 | 216 | 222 | 7,961,000 | 1,110 |
| 1985-06-12 | 210 | 224 | 210 | 223 | 15,323,000 | 1,115 |
| 1985-06-11 | 200 | 210 | 199 | 210 | 1,114,000 | 1,050 |
| 1985-06-10 | 201 | 205 | 199 | 199 | 574,000 | 995 |
| 1985-06-07 | 213 | 214 | 199 | 203 | 3,831,000 | 1,015 |
| 1985-06-06 | 194 | 208 | 193 | 208 | 2,251,000 | 1,040 |
| 1985-06-05 | 195 | 195 | 191 | 192 | 767,000 | 960 |
| 1985-06-04 | 196 | 200 | 195 | 195 | 459,000 | 975 |
| 1985-06-03 | 199 | 200 | 196 | 196 | 437,000 | 980 |
| 1985-06-01 | 200 | 200 | 196 | 197 | 401,000 | 985 |
| 1985-05-31 | 199 | 201 | 195 | 201 | 898,000 | 1,005 |
| 1985-05-30 | 199 | 200 | 196 | 199 | 778,000 | 995 |
| 1985-05-29 | 201 | 204 | 198 | 198 | 1,556,000 | 990 |
| 1985-05-28 | 205 | 205 | 200 | 204 | 659,000 | 1,020 |
| 1985-05-27 | 205 | 206 | 200 | 200 | 913,000 | 1,000 |
| 1985-05-25 | 200 | 203 | 200 | 202 | 993,000 | 1,010 |
| 1985-05-24 | 205 | 205 | 199 | 199 | 2,102,000 | 995 |
| 1985-05-23 | 208 | 209 | 204 | 206 | 853,000 | 1,030 |
| 1985-05-22 | 206 | 211 | 206 | 207 | 1,526,000 | 1,035 |
| 1985-05-21 | 207 | 208 | 203 | 206 | 1,613,000 | 1,030 |
| 1985-05-20 | 209 | 212 | 204 | 204 | 2,040,000 | 1,020 |
| 1985-05-18 | 210 | 213 | 208 | 208 | 1,178,000 | 1,040 |
| 1985-05-17 | 210 | 217 | 210 | 211 | 7,227,000 | 1,055 |
| 1985-05-16 | 205 | 212 | 204 | 212 | 1,971,000 | 1,060 |
| 1985-05-15 | 210 | 212 | 204 | 208 | 2,369,000 | 1,040 |
| 1985-05-14 | 206 | 212 | 202 | 202 | 2,229,000 | 1,010 |
| 1985-05-13 | 202 | 205 | 200 | 202 | 824,000 | 1,010 |
| 1985-05-10 | 199 | 210 | 199 | 202 | 3,820,000 | 1,010 |
| 1985-05-09 | 194 | 198 | 194 | 195 | 1,003,000 | 975 |
| 1985-05-08 | 190 | 200 | 190 | 195 | 1,178,000 | 975 |
| 1985-05-07 | 189 | 190 | 187 | 187 | 453,000 | 935 |
| 1985-05-04 | 190 | 191 | 188 | 188 | 413,000 | 940 |
| 1985-05-02 | 192 | 192 | 188 | 191 | 646,000 | 955 |
| 1985-05-01 | 188 | 190 | 187 | 190 | 735,000 | 950 |
| 1985-04-30 | 187 | 190 | 186 | 188 | 352,000 | 940 |
| 1985-04-27 | 194 | 194 | 189 | 192 | 623,000 | 960 |
| 1985-04-26 | 196 | 199 | 190 | 194 | 1,352,000 | 970 |
| 1985-04-25 | 190 | 196 | 189 | 196 | 954,000 | 980 |
| 1985-04-24 | 190 | 190 | 188 | 189 | 523,000 | 945 |
| 1985-04-23 | 194 | 195 | 190 | 190 | 895,000 | 950 |
| 1985-04-22 | 195 | 197 | 191 | 195 | 450,000 | 975 |
| 1985-04-20 | 193 | 194 | 191 | 194 | 466,000 | 970 |
| 1985-04-19 | 191 | 199 | 190 | 190 | 1,463,000 | 950 |
| 1985-04-18 | 201 | 202 | 188 | 191 | 2,174,000 | 955 |
| 1985-04-17 | 196 | 202 | 196 | 202 | 2,519,000 | 1,010 |
| 1985-04-16 | 206 | 208 | 193 | 200 | 3,586,000 | 1,000 |
| 1985-04-15 | 212 | 218 | 211 | 212 | 2,458,000 | 1,060 |
| 1985-04-12 | 219 | 225 | 216 | 222 | 16,173,000 | 1,110 |
| 1985-04-11 | 211 | 218 | 207 | 214 | 4,733,000 | 1,070 |
| 1985-04-10 | 212 | 212 | 204 | 212 | 5,001,000 | 1,060 |
| 1985-04-09 | 223 | 224 | 212 | 213 | 8,017,000 | 1,065 |
| 1985-04-08 | 220 | 231 | 219 | 225 | 22,780,000 | 1,125 |
| 1985-04-06 | 216 | 220 | 213 | 219 | 10,038,000 | 1,095 |
| 1985-04-05 | 210 | 216 | 208 | 214 | 8,197,000 | 1,070 |
| 1985-04-04 | 214 | 216 | 208 | 208 | 13,428,000 | 1,040 |
| 1985-04-03 | 206 | 214 | 206 | 211 | 23,447,000 | 1,055 |
| 1985-04-02 | 208 | 208 | 203 | 207 | 10,874,000 | 1,035 |
| 1985-04-01 | 198 | 208 | 197 | 208 | 12,943,000 | 1,040 |
| 1985-03-30 | 182 | 194 | 182 | 194 | 2,413,000 | 970 |
| 1985-03-29 | 188 | 190 | 182 | 182 | 4,022,000 | 910 |
| 1985-03-28 | 184 | 187 | 182 | 185 | 1,723,000 | 925 |
| 1985-03-27 | 176 | 181 | 175 | 181 | 814,000 | 905 |
| 1985-03-26 | 177 | 177 | 175 | 175 | 925,000 | 875 |
| 1985-03-25 | 177 | 178 | 175 | 176 | 332,000 | 880 |
| 1985-03-23 | 179 | 180 | 177 | 178 | 168,000 | 890 |
| 1985-03-22 | 179 | 180 | 177 | 178 | 334,000 | 890 |
| 1985-03-20 | 178 | 179 | 176 | 176 | 420,000 | 880 |
| 1985-03-19 | 178 | 178 | 175 | 176 | 573,000 | 880 |
| 1985-03-18 | 179 | 181 | 176 | 176 | 891,000 | 880 |
| 1985-03-16 | 181 | 181 | 177 | 177 | 347,000 | 885 |
| 1985-03-15 | 183 | 183 | 175 | 176 | 1,116,000 | 880 |
| 1985-03-14 | 188 | 189 | 181 | 182 | 3,598,000 | 910 |
| 1985-03-13 | 176 | 188 | 176 | 186 | 8,249,000 | 930 |
| 1985-03-12 | 171 | 178 | 170 | 176 | 1,325,000 | 880 |
| 1985-03-11 | 171 | 173 | 170 | 171 | 298,000 | 855 |
| 1985-03-08 | 173 | 176 | 170 | 172 | 1,041,000 | 860 |
| 1985-03-07 | 169 | 178 | 168 | 170 | 1,316,000 | 850 |
| 1985-03-06 | 166 | 169 | 166 | 167 | 388,000 | 835 |
| 1985-03-05 | 170 | 172 | 167 | 167 | 820,000 | 835 |
| 1985-03-04 | 172 | 172 | 168 | 168 | 567,000 | 840 |
| 1985-03-02 | 175 | 175 | 170 | 171 | 742,000 | 855 |
| 1985-03-01 | 177 | 178 | 173 | 175 | 1,465,000 | 875 |
| 1985-02-28 | 177 | 181 | 176 | 176 | 3,711,000 | 880 |
| 1985-02-27 | 172 | 176 | 171 | 176 | 2,449,000 | 880 |
| 1985-02-26 | 163 | 173 | 163 | 172 | 1,600,000 | 860 |
| 1985-02-25 | 165 | 168 | 160 | 162 | 198,000 | 810 |
| 1985-02-23 | 167 | 168 | 165 | 168 | 134,000 | 840 |
| 1985-02-22 | 168 | 169 | 167 | 168 | 246,000 | 840 |
| 1985-02-21 | 169 | 169 | 166 | 168 | 457,000 | 840 |
| 1985-02-20 | 172 | 172 | 167 | 168 | 968,000 | 840 |
| 1985-02-19 | 164 | 174 | 164 | 170 | 2,119,000 | 850 |
| 1985-02-18 | 164 | 165 | 164 | 164 | 253,000 | 820 |
| 1985-02-16 | 165 | 165 | 164 | 165 | 264,000 | 825 |
| 1985-02-15 | 167 | 168 | 164 | 164 | 876,000 | 820 |
| 1985-02-14 | 161 | 167 | 160 | 167 | 1,384,000 | 835 |
| 1985-02-13 | 156 | 162 | 156 | 160 | 288,000 | 800 |
| 1985-02-12 | 154 | 157 | 154 | 154 | 836,000 | 770 |
| 1985-02-08 | 162 | 163 | 157 | 158 | 489,000 | 790 |
| 1985-02-07 | 164 | 164 | 161 | 162 | 467,000 | 810 |
| 1985-02-06 | 162 | 166 | 161 | 164 | 1,228,000 | 820 |
| 1985-02-05 | 156 | 162 | 155 | 162 | 554,000 | 810 |
| 1985-02-04 | 155 | 156 | 155 | 156 | 182,000 | 780 |
| 1985-02-02 | 155 | 156 | 154 | 155 | 217,000 | 775 |
| 1985-02-01 | 156 | 156 | 155 | 155 | 414,000 | 775 |
| 1985-01-31 | 153 | 156 | 153 | 156 | 424,000 | 780 |
| 1985-01-30 | 154 | 155 | 153 | 153 | 159,000 | 765 |
| 1985-01-29 | 157 | 157 | 154 | 155 | 226,000 | 775 |
| 1985-01-28 | 155 | 158 | 155 | 156 | 172,000 | 780 |
| 1985-01-26 | 157 | 157 | 155 | 156 | 212,000 | 780 |
| 1985-01-25 | 159 | 159 | 158 | 158 | 314,000 | 790 |
| 1985-01-24 | 159 | 160 | 159 | 159 | 213,000 | 795 |
| 1985-01-23 | 159 | 160 | 158 | 159 | 288,000 | 795 |
| 1985-01-22 | 159 | 160 | 159 | 160 | 342,000 | 800 |
| 1985-01-21 | 160 | 161 | 159 | 160 | 278,000 | 800 |
| 1985-01-19 | 159 | 160 | 159 | 160 | 168,000 | 800 |
| 1985-01-18 | 160 | 161 | 159 | 160 | 483,000 | 800 |
| 1985-01-17 | 160 | 161 | 158 | 160 | 481,000 | 800 |
| 1985-01-16 | 161 | 161 | 158 | 158 | 150,000 | 790 |
| 1985-01-14 | 160 | 162 | 158 | 158 | 172,000 | 790 |
| 1985-01-11 | 160 | 160 | 158 | 158 | 192,000 | 790 |
| 1985-01-10 | 159 | 163 | 158 | 159 | 149,000 | 795 |
| 1985-01-09 | 160 | 161 | 158 | 159 | 235,000 | 795 |
| 1985-01-08 | 158 | 164 | 158 | 164 | 174,000 | 820 |
| 1985-01-07 | 158 | 160 | 158 | 159 | 110,000 | 795 |
| 1985-01-05 | 158 | 162 | 158 | 158 | 147,000 | 790 |
| 1985-01-04 | 160 | 165 | 160 | 163 | 129,000 | 815 |
分割・併合履歴 ： [2016-09-28]1株→0.2株