5711 三菱マテリアル(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 | 540 | 547 | 539 | 539 | 498,000 | 5,390 |
| 1985-12-27 | 542 | 542 | 537 | 540 | 807,000 | 5,400 |
| 1985-12-26 | 547 | 550 | 538 | 539 | 1,884,000 | 5,390 |
| 1985-12-25 | 543 | 550 | 543 | 547 | 719,000 | 5,470 |
| 1985-12-24 | 545 | 549 | 542 | 543 | 439,000 | 5,430 |
| 1985-12-23 | 545 | 550 | 542 | 542 | 798,000 | 5,420 |
| 1985-12-21 | 550 | 555 | 546 | 555 | 663,000 | 5,550 |
| 1985-12-20 | 555 | 569 | 555 | 555 | 782,000 | 5,550 |
| 1985-12-19 | 542 | 552 | 541 | 552 | 1,062,000 | 5,520 |
| 1985-12-18 | 542 | 555 | 542 | 552 | 647,000 | 5,520 |
| 1985-12-17 | 558 | 558 | 546 | 546 | 601,000 | 5,460 |
| 1985-12-16 | 561 | 561 | 555 | 558 | 479,000 | 5,580 |
| 1985-12-13 | 560 | 570 | 560 | 561 | 1,178,000 | 5,610 |
| 1985-12-12 | 541 | 559 | 541 | 550 | 1,434,000 | 5,500 |
| 1985-12-11 | 548 | 550 | 540 | 540 | 624,000 | 5,400 |
| 1985-12-10 | 547 | 555 | 545 | 549 | 657,000 | 5,490 |
| 1985-12-09 | 534 | 550 | 532 | 547 | 1,003,000 | 5,470 |
| 1985-12-07 | 532 | 534 | 532 | 534 | 357,000 | 5,340 |
| 1985-12-06 | 536 | 538 | 532 | 535 | 909,000 | 5,350 |
| 1985-12-05 | 539 | 539 | 536 | 539 | 555,000 | 5,390 |
| 1985-12-04 | 535 | 539 | 534 | 539 | 949,000 | 5,390 |
| 1985-12-03 | 535 | 547 | 535 | 539 | 1,503,000 | 5,390 |
| 1985-12-02 | 555 | 555 | 547 | 548 | 1,424,000 | 5,480 |
| 1985-11-30 | 561 | 568 | 556 | 557 | 1,662,000 | 5,570 |
| 1985-11-29 | 560 | 565 | 558 | 563 | 388,000 | 5,630 |
| 1985-11-28 | 561 | 570 | 556 | 560 | 1,148,000 | 5,600 |
| 1985-11-27 | 567 | 570 | 555 | 556 | 1,145,000 | 5,560 |
| 1985-11-26 | 568 | 570 | 567 | 568 | 642,000 | 5,680 |
| 1985-11-25 | 573 | 573 | 567 | 567 | 677,000 | 5,670 |
| 1985-11-22 | 572 | 575 | 570 | 573 | 463,000 | 5,730 |
| 1985-11-21 | 575 | 575 | 569 | 572 | 511,000 | 5,720 |
| 1985-11-20 | 576 | 580 | 568 | 575 | 1,128,000 | 5,750 |
| 1985-11-19 | 593 | 593 | 579 | 579 | 469,000 | 5,790 |
| 1985-11-18 | 580 | 594 | 580 | 594 | 871,000 | 5,940 |
| 1985-11-16 | 582 | 586 | 578 | 579 | 357,000 | 5,790 |
| 1985-11-15 | 581 | 590 | 580 | 581 | 453,000 | 5,810 |
| 1985-11-14 | 587 | 588 | 580 | 581 | 755,000 | 5,810 |
| 1985-11-13 | 592 | 597 | 587 | 587 | 574,000 | 5,870 |
| 1985-11-12 | 600 | 604 | 591 | 591 | 667,000 | 5,910 |
| 1985-11-11 | 599 | 605 | 595 | 595 | 502,000 | 5,950 |
| 1985-11-08 | 615 | 625 | 595 | 595 | 1,059,000 | 5,950 |
| 1985-11-07 | 595 | 610 | 592 | 610 | 726,000 | 6,100 |
| 1985-11-06 | 600 | 608 | 595 | 602 | 459,000 | 6,020 |
| 1985-11-05 | 609 | 615 | 595 | 595 | 670,000 | 5,950 |
| 1985-11-02 | 610 | 615 | 608 | 610 | 633,000 | 6,100 |
| 1985-11-01 | 620 | 629 | 602 | 610 | 1,242,000 | 6,100 |
| 1985-10-31 | 650 | 654 | 628 | 636 | 2,971,000 | 6,360 |
| 1985-10-30 | 620 | 652 | 620 | 644 | 5,517,000 | 6,440 |
| 1985-10-29 | 620 | 635 | 615 | 616 | 3,434,000 | 6,160 |
| 1985-10-28 | 600 | 625 | 600 | 610 | 1,453,000 | 6,100 |
| 1985-10-26 | 618 | 618 | 607 | 607 | 795,000 | 6,070 |
| 1985-10-25 | 609 | 624 | 600 | 618 | 1,842,000 | 6,180 |
| 1985-10-24 | 575 | 618 | 575 | 615 | 1,521,000 | 6,150 |
| 1985-10-23 | 580 | 583 | 575 | 575 | 383,000 | 5,750 |
| 1985-10-22 | 580 | 589 | 578 | 579 | 579,000 | 5,790 |
| 1985-10-21 | 585 | 590 | 580 | 583 | 436,000 | 5,830 |
| 1985-10-19 | 581 | 586 | 580 | 583 | 279,000 | 5,830 |
| 1985-10-18 | 587 | 595 | 582 | 582 | 758,000 | 5,820 |
| 1985-10-17 | 586 | 591 | 580 | 587 | 1,547,000 | 5,870 |
| 1985-10-16 | 595 | 597 | 586 | 586 | 545,000 | 5,860 |
| 1985-10-15 | 590 | 598 | 587 | 591 | 1,477,000 | 5,910 |
| 1985-10-14 | 585 | 585 | 576 | 582 | 1,227,000 | 5,820 |
| 1985-10-11 | 575 | 577 | 571 | 575 | 509,000 | 5,750 |
| 1985-10-09 | 583 | 583 | 575 | 575 | 528,000 | 5,750 |
| 1985-10-08 | 577 | 585 | 575 | 583 | 403,000 | 5,830 |
| 1985-10-07 | 570 | 579 | 566 | 579 | 561,000 | 5,790 |
| 1985-10-05 | 560 | 570 | 560 | 563 | 568,000 | 5,630 |
| 1985-10-04 | 583 | 583 | 569 | 570 | 1,217,000 | 5,700 |
| 1985-10-03 | 585 | 590 | 582 | 583 | 624,000 | 5,830 |
| 1985-10-02 | 583 | 589 | 582 | 585 | 799,000 | 5,850 |
| 1985-10-01 | 588 | 595 | 582 | 582 | 1,143,000 | 5,820 |
| 1985-09-30 | 597 | 609 | 597 | 598 | 798,000 | 5,980 |
| 1985-09-28 | 585 | 600 | 585 | 595 | 808,000 | 5,950 |
| 1985-09-27 | 618 | 620 | 581 | 590 | 1,478,000 | 5,900 |
| 1985-09-26 | 622 | 630 | 620 | 623 | 1,856,000 | 6,230 |
| 1985-09-25 | 640 | 647 | 625 | 647 | 1,642,000 | 6,470 |
| 1985-09-24 | 647 | 650 | 636 | 640 | 649,000 | 6,400 |
| 1985-09-21 | 637 | 650 | 637 | 649 | 1,054,000 | 6,490 |
| 1985-09-20 | 638 | 640 | 635 | 636 | 695,000 | 6,360 |
| 1985-09-19 | 645 | 647 | 635 | 635 | 883,000 | 6,350 |
| 1985-09-18 | 645 | 650 | 645 | 650 | 539,000 | 6,500 |
| 1985-09-17 | 665 | 665 | 645 | 650 | 982,000 | 6,500 |
| 1985-09-13 | 647 | 675 | 647 | 664 | 1,744,000 | 6,640 |
| 1985-09-12 | 636 | 657 | 632 | 657 | 702,000 | 6,570 |
| 1985-09-11 | 640 | 640 | 635 | 637 | 897,000 | 6,370 |
| 1985-09-10 | 635 | 649 | 635 | 641 | 394,000 | 6,410 |
| 1985-09-09 | 639 | 640 | 629 | 631 | 703,000 | 6,310 |
| 1985-09-07 | 639 | 640 | 629 | 629 | 881,000 | 6,290 |
| 1985-09-06 | 645 | 648 | 638 | 639 | 973,000 | 6,390 |
| 1985-09-05 | 666 | 668 | 648 | 648 | 1,386,000 | 6,480 |
| 1985-09-04 | 667 | 673 | 663 | 665 | 1,223,000 | 6,650 |
| 1985-09-03 | 666 | 675 | 666 | 667 | 1,400,000 | 6,670 |
| 1985-09-02 | 668 | 670 | 666 | 666 | 697,000 | 6,660 |
| 1985-08-31 | 672 | 676 | 668 | 670 | 1,019,000 | 6,700 |
| 1985-08-30 | 681 | 683 | 675 | 677 | 1,081,000 | 6,770 |
| 1985-08-29 | 686 | 688 | 677 | 680 | 1,184,000 | 6,800 |
| 1985-08-28 | 675 | 685 | 675 | 680 | 2,159,000 | 6,800 |
| 1985-08-27 | 676 | 690 | 675 | 681 | 1,146,000 | 6,810 |
| 1985-08-26 | 678 | 678 | 670 | 674 | 1,136,000 | 6,740 |
| 1985-08-24 | 671 | 680 | 668 | 668 | 639,000 | 6,680 |
| 1985-08-23 | 669 | 670 | 662 | 670 | 1,610,000 | 6,700 |
| 1985-08-22 | 679 | 683 | 670 | 672 | 1,258,000 | 6,720 |
| 1985-08-21 | 685 | 686 | 677 | 683 | 1,032,000 | 6,830 |
| 1985-08-20 | 683 | 696 | 681 | 684 | 2,552,000 | 6,840 |
| 1985-08-19 | 681 | 689 | 676 | 683 | 1,203,000 | 6,830 |
| 1985-08-17 | 691 | 700 | 673 | 684 | 2,830,000 | 6,840 |
| 1985-08-16 | 666 | 684 | 666 | 681 | 1,898,000 | 6,810 |
| 1985-08-15 | 674 | 683 | 657 | 657 | 1,974,000 | 6,570 |
| 1985-08-14 | 677 | 680 | 670 | 674 | 1,518,000 | 6,740 |
| 1985-08-13 | 682 | 689 | 670 | 671 | 1,816,000 | 6,710 |
| 1985-08-12 | 675 | 695 | 674 | 685 | 3,380,000 | 6,850 |
| 1985-08-09 | 675 | 686 | 670 | 673 | 1,885,000 | 6,730 |
| 1985-08-08 | 688 | 690 | 670 | 670 | 1,677,000 | 6,700 |
| 1985-08-07 | 678 | 691 | 677 | 680 | 3,503,000 | 6,800 |
| 1985-08-06 | 709 | 711 | 681 | 688 | 6,180,000 | 6,880 |
| 1985-08-05 | 706 | 715 | 692 | 714 | 5,196,000 | 7,140 |
| 1985-08-03 | 711 | 714 | 700 | 709 | 6,177,000 | 7,090 |
| 1985-08-02 | 694 | 725 | 685 | 708 | 36,105,000 | 7,080 |
| 1985-08-01 | 675 | 700 | 667 | 691 | 28,481,000 | 6,910 |
| 1985-07-31 | 668 | 679 | 650 | 665 | 10,172,000 | 6,650 |
| 1985-07-30 | 627 | 652 | 622 | 628 | 3,929,000 | 6,280 |
| 1985-07-29 | 613 | 624 | 595 | 617 | 1,759,000 | 6,170 |
| 1985-07-27 | 639 | 639 | 625 | 628 | 999,000 | 6,280 |
| 1985-07-26 | 639 | 659 | 632 | 634 | 1,862,000 | 6,340 |
| 1985-07-25 | 652 | 664 | 625 | 631 | 2,837,000 | 6,310 |
| 1985-07-24 | 685 | 685 | 645 | 652 | 12,596,000 | 6,520 |
| 1985-07-23 | 596 | 686 | 596 | 675 | 21,334,000 | 6,750 |
| 1985-07-22 | 586 | 590 | 585 | 586 | 425,000 | 5,860 |
| 1985-07-20 | 595 | 595 | 588 | 590 | 305,000 | 5,900 |
| 1985-07-19 | 602 | 605 | 590 | 590 | 622,000 | 5,900 |
| 1985-07-18 | 603 | 607 | 603 | 604 | 526,000 | 6,040 |
| 1985-07-17 | 601 | 612 | 601 | 603 | 627,000 | 6,030 |
| 1985-07-16 | 586 | 612 | 586 | 600 | 922,000 | 6,000 |
| 1985-07-15 | 602 | 612 | 580 | 585 | 889,000 | 5,850 |
| 1985-07-12 | 620 | 621 | 612 | 612 | 837,000 | 6,120 |
| 1985-07-11 | 630 | 630 | 615 | 615 | 1,073,000 | 6,150 |
| 1985-07-10 | 631 | 632 | 625 | 625 | 959,000 | 6,250 |
| 1985-07-09 | 621 | 638 | 621 | 625 | 1,760,000 | 6,250 |
| 1985-07-08 | 633 | 635 | 621 | 621 | 694,000 | 6,210 |
| 1985-07-06 | 638 | 639 | 632 | 632 | 867,000 | 6,320 |
| 1985-07-05 | 640 | 645 | 636 | 640 | 1,082,000 | 6,400 |
| 1985-07-04 | 643 | 650 | 640 | 640 | 850,000 | 6,400 |
| 1985-07-03 | 650 | 650 | 640 | 648 | 1,072,000 | 6,480 |
| 1985-07-02 | 638 | 653 | 635 | 650 | 1,707,000 | 6,500 |
| 1985-07-01 | 631 | 640 | 631 | 635 | 718,000 | 6,350 |
| 1985-06-29 | 624 | 640 | 624 | 640 | 264,000 | 6,400 |
| 1985-06-28 | 626 | 626 | 620 | 623 | 1,501,000 | 6,230 |
| 1985-06-27 | 634 | 636 | 626 | 631 | 1,178,000 | 6,310 |
| 1985-06-26 | 644 | 645 | 634 | 634 | 1,050,000 | 6,340 |
| 1985-06-25 | 633 | 650 | 633 | 645 | 724,000 | 6,450 |
| 1985-06-24 | 644 | 644 | 636 | 636 | 322,000 | 6,360 |
| 1985-06-22 | 643 | 643 | 633 | 634 | 222,000 | 6,340 |
| 1985-06-21 | 633 | 640 | 633 | 633 | 888,000 | 6,330 |
| 1985-06-20 | 636 | 650 | 630 | 650 | 1,360,000 | 6,500 |
| 1985-06-19 | 653 | 656 | 635 | 635 | 1,722,000 | 6,350 |
| 1985-06-18 | 630 | 649 | 629 | 638 | 903,000 | 6,380 |
| 1985-06-17 | 626 | 635 | 626 | 630 | 443,000 | 6,300 |
| 1985-06-15 | 635 | 635 | 625 | 626 | 475,000 | 6,260 |
| 1985-06-14 | 622 | 630 | 622 | 627 | 384,000 | 6,270 |
| 1985-06-13 | 649 | 649 | 630 | 632 | 504,000 | 6,320 |
| 1985-06-12 | 650 | 660 | 643 | 650 | 1,989,000 | 6,500 |
| 1985-06-11 | 627 | 640 | 627 | 640 | 1,510,000 | 6,400 |
| 1985-06-10 | 631 | 638 | 625 | 627 | 438,000 | 6,270 |
| 1985-06-07 | 630 | 640 | 624 | 629 | 1,393,000 | 6,290 |
| 1985-06-06 | 617 | 634 | 617 | 627 | 1,076,000 | 6,270 |
| 1985-06-05 | 621 | 624 | 616 | 618 | 1,533,000 | 6,180 |
| 1985-06-04 | 620 | 625 | 618 | 620 | 549,000 | 6,200 |
| 1985-06-03 | 628 | 630 | 619 | 619 | 331,000 | 6,190 |
| 1985-06-01 | 632 | 640 | 629 | 629 | 628,000 | 6,290 |
| 1985-05-31 | 630 | 645 | 630 | 631 | 836,000 | 6,310 |
| 1985-05-30 | 636 | 636 | 626 | 630 | 871,000 | 6,300 |
| 1985-05-29 | 616 | 640 | 616 | 630 | 1,707,000 | 6,300 |
| 1985-05-28 | 624 | 626 | 616 | 616 | 809,000 | 6,160 |
| 1985-05-27 | 626 | 626 | 624 | 624 | 794,000 | 6,240 |
| 1985-05-25 | 625 | 626 | 624 | 625 | 358,000 | 6,250 |
| 1985-05-24 | 623 | 628 | 623 | 625 | 540,000 | 6,250 |
| 1985-05-23 | 630 | 631 | 628 | 629 | 1,166,000 | 6,290 |
| 1985-05-22 | 633 | 633 | 630 | 630 | 1,256,000 | 6,300 |
| 1985-05-21 | 637 | 639 | 632 | 633 | 463,000 | 6,330 |
| 1985-05-20 | 625 | 640 | 625 | 640 | 618,000 | 6,400 |
| 1985-05-18 | 622 | 629 | 621 | 623 | 960,000 | 6,230 |
| 1985-05-17 | 621 | 630 | 620 | 623 | 1,213,000 | 6,230 |
| 1985-05-16 | 620 | 624 | 617 | 621 | 817,000 | 6,210 |
| 1985-05-15 | 634 | 634 | 620 | 622 | 882,000 | 6,220 |
| 1985-05-14 | 633 | 638 | 633 | 634 | 1,306,000 | 6,340 |
| 1985-05-13 | 640 | 640 | 632 | 634 | 1,451,000 | 6,340 |
| 1985-05-10 | 632 | 640 | 632 | 637 | 1,438,000 | 6,370 |
| 1985-05-09 | 638 | 639 | 635 | 635 | 2,102,000 | 6,350 |
| 1985-05-08 | 639 | 642 | 638 | 638 | 626,000 | 6,380 |
| 1985-05-07 | 642 | 645 | 639 | 639 | 657,000 | 6,390 |
| 1985-05-04 | 642 | 645 | 640 | 640 | 774,000 | 6,400 |
| 1985-05-02 | 642 | 644 | 639 | 639 | 957,000 | 6,390 |
| 1985-05-01 | 643 | 650 | 638 | 647 | 3,054,000 | 6,470 |
| 1985-04-30 | 646 | 646 | 636 | 637 | 974,000 | 6,370 |
| 1985-04-27 | 637 | 646 | 637 | 646 | 1,233,000 | 6,460 |
| 1985-04-26 | 647 | 647 | 635 | 635 | 2,104,000 | 6,350 |
| 1985-04-25 | 645 | 650 | 645 | 647 | 753,000 | 6,470 |
| 1985-04-24 | 645 | 650 | 645 | 646 | 1,259,000 | 6,460 |
| 1985-04-23 | 646 | 660 | 646 | 650 | 870,000 | 6,500 |
| 1985-04-22 | 650 | 661 | 648 | 656 | 963,000 | 6,560 |
| 1985-04-20 | 650 | 653 | 647 | 647 | 386,000 | 6,470 |
| 1985-04-19 | 646 | 659 | 646 | 646 | 1,050,000 | 6,460 |
| 1985-04-18 | 660 | 668 | 635 | 640 | 1,320,000 | 6,400 |
| 1985-04-17 | 635 | 670 | 633 | 670 | 1,657,000 | 6,700 |
| 1985-04-16 | 676 | 677 | 635 | 638 | 3,296,000 | 6,380 |
| 1985-04-15 | 685 | 685 | 671 | 675 | 744,000 | 6,750 |
| 1985-04-12 | 674 | 675 | 671 | 675 | 1,605,000 | 6,750 |
| 1985-04-11 | 684 | 684 | 672 | 675 | 1,153,000 | 6,750 |
| 1985-04-10 | 675 | 688 | 675 | 677 | 2,295,000 | 6,770 |
| 1985-04-09 | 675 | 680 | 672 | 673 | 921,000 | 6,730 |
| 1985-04-08 | 670 | 678 | 670 | 673 | 650,000 | 6,730 |
| 1985-04-06 | 666 | 673 | 666 | 670 | 361,000 | 6,700 |
| 1985-04-05 | 668 | 674 | 668 | 669 | 1,037,000 | 6,690 |
| 1985-04-04 | 680 | 688 | 662 | 675 | 2,595,000 | 6,750 |
| 1985-04-03 | 688 | 688 | 676 | 680 | 2,393,000 | 6,800 |
| 1985-04-02 | 680 | 688 | 675 | 680 | 845,000 | 6,800 |
| 1985-04-01 | 693 | 702 | 690 | 690 | 4,591,000 | 6,900 |
| 1985-03-30 | 695 | 703 | 689 | 690 | 4,418,000 | 6,900 |
| 1985-03-29 | 679 | 701 | 675 | 696 | 6,440,000 | 6,960 |
| 1985-03-28 | 675 | 692 | 665 | 677 | 2,637,000 | 6,770 |
| 1985-03-27 | 695 | 695 | 660 | 665 | 4,376,000 | 6,650 |
| 1985-03-26 | 658 | 680 | 657 | 680 | 1,981,000 | 6,800 |
| 1985-03-25 | 668 | 668 | 658 | 660 | 854,000 | 6,600 |
| 1985-03-23 | 677 | 677 | 661 | 665 | 451,000 | 6,650 |
| 1985-03-22 | 675 | 683 | 670 | 676 | 1,865,000 | 6,760 |
| 1985-03-20 | 670 | 681 | 668 | 671 | 5,397,000 | 6,710 |
| 1985-03-19 | 669 | 670 | 660 | 660 | 1,640,000 | 6,600 |
| 1985-03-18 | 658 | 670 | 658 | 662 | 2,206,000 | 6,620 |
| 1985-03-16 | 656 | 664 | 656 | 657 | 659,000 | 6,570 |
| 1985-03-15 | 655 | 666 | 655 | 666 | 1,427,000 | 6,660 |
| 1985-03-14 | 666 | 666 | 656 | 656 | 1,188,000 | 6,560 |
| 1985-03-13 | 668 | 668 | 659 | 665 | 863,000 | 6,650 |
| 1985-03-12 | 662 | 673 | 658 | 658 | 967,000 | 6,580 |
| 1985-03-11 | 672 | 675 | 660 | 661 | 1,425,000 | 6,610 |
| 1985-03-08 | 673 | 685 | 668 | 670 | 2,047,000 | 6,700 |
| 1985-03-07 | 690 | 706 | 682 | 683 | 17,248,000 | 6,830 |
| 1985-03-06 | 665 | 694 | 665 | 689 | 7,390,000 | 6,890 |
| 1985-03-05 | 661 | 675 | 657 | 657 | 1,944,000 | 6,570 |
| 1985-03-04 | 666 | 680 | 655 | 656 | 2,384,000 | 6,560 |
| 1985-03-02 | 680 | 685 | 658 | 665 | 2,322,000 | 6,650 |
| 1985-03-01 | 642 | 690 | 642 | 690 | 6,222,000 | 6,900 |
| 1985-02-28 | 646 | 655 | 638 | 641 | 2,208,000 | 6,410 |
| 1985-02-27 | 634 | 640 | 631 | 636 | 2,372,000 | 6,360 |
| 1985-02-26 | 646 | 647 | 633 | 634 | 1,507,000 | 6,340 |
| 1985-02-25 | 640 | 649 | 636 | 636 | 1,082,000 | 6,360 |
| 1985-02-23 | 640 | 649 | 637 | 637 | 877,000 | 6,370 |
| 1985-02-22 | 643 | 650 | 639 | 640 | 930,000 | 6,400 |
| 1985-02-21 | 651 | 654 | 640 | 644 | 1,160,000 | 6,440 |
| 1985-02-20 | 656 | 664 | 655 | 655 | 684,000 | 6,550 |
| 1985-02-19 | 657 | 660 | 655 | 656 | 586,000 | 6,560 |
| 1985-02-18 | 658 | 665 | 655 | 659 | 933,000 | 6,590 |
| 1985-02-16 | 668 | 668 | 657 | 660 | 595,000 | 6,600 |
| 1985-02-15 | 664 | 679 | 656 | 656 | 1,784,000 | 6,560 |
| 1985-02-14 | 679 | 679 | 665 | 668 | 922,000 | 6,680 |
| 1985-02-13 | 694 | 694 | 670 | 672 | 3,910,000 | 6,720 |
| 1985-02-12 | 654 | 690 | 654 | 684 | 6,728,000 | 6,840 |
| 1985-02-08 | 656 | 656 | 643 | 654 | 1,270,000 | 6,540 |
| 1985-02-07 | 642 | 668 | 640 | 646 | 2,919,000 | 6,460 |
| 1985-02-06 | 641 | 641 | 631 | 632 | 1,341,000 | 6,320 |
| 1985-02-05 | 641 | 650 | 640 | 641 | 1,447,000 | 6,410 |
| 1985-02-04 | 663 | 673 | 651 | 651 | 1,448,000 | 6,510 |
| 1985-02-02 | 675 | 677 | 658 | 658 | 1,808,000 | 6,580 |
| 1985-02-01 | 665 | 685 | 657 | 672 | 5,002,000 | 6,720 |
| 1985-01-31 | 652 | 665 | 640 | 650 | 2,381,000 | 6,500 |
| 1985-01-30 | 641 | 649 | 641 | 642 | 1,228,000 | 6,420 |
| 1985-01-29 | 616 | 650 | 616 | 638 | 3,421,000 | 6,380 |
| 1985-01-28 | 620 | 629 | 617 | 617 | 1,726,000 | 6,170 |
| 1985-01-26 | 639 | 641 | 630 | 630 | 1,387,000 | 6,300 |
| 1985-01-25 | 640 | 650 | 639 | 645 | 1,026,000 | 6,450 |
| 1985-01-24 | 650 | 650 | 640 | 640 | 995,000 | 6,400 |
| 1985-01-23 | 640 | 650 | 635 | 640 | 2,490,000 | 6,400 |
| 1985-01-22 | 660 | 662 | 645 | 646 | 2,874,000 | 6,460 |
| 1985-01-21 | 661 | 663 | 654 | 654 | 824,000 | 6,540 |
| 1985-01-19 | 654 | 663 | 653 | 663 | 807,000 | 6,630 |
| 1985-01-18 | 668 | 673 | 651 | 653 | 1,932,000 | 6,530 |
| 1985-01-17 | 676 | 680 | 664 | 665 | 1,853,000 | 6,650 |
| 1985-01-16 | 681 | 689 | 675 | 676 | 1,014,000 | 6,760 |
| 1985-01-14 | 689 | 699 | 679 | 679 | 1,497,000 | 6,790 |
| 1985-01-11 | 681 | 689 | 678 | 679 | 1,791,000 | 6,790 |
| 1985-01-10 | 693 | 693 | 679 | 679 | 1,825,000 | 6,790 |
| 1985-01-09 | 688 | 705 | 683 | 686 | 3,709,000 | 6,860 |
| 1985-01-08 | 695 | 697 | 678 | 678 | 3,114,000 | 6,780 |
| 1985-01-07 | 685 | 704 | 685 | 690 | 2,912,000 | 6,900 |
| 1985-01-05 | 707 | 709 | 688 | 690 | 2,793,000 | 6,900 |
| 1985-01-04 | 720 | 725 | 703 | 703 | 8,378,000 | 7,030 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
