5715 古河機械金属(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 | 350 | 350 | 338 | 340 | 273,000 | 3,300.97 |
| 1985-12-27 | 350 | 355 | 349 | 349 | 165,000 | 3,388.35 |
| 1985-12-26 | 345 | 354 | 344 | 344 | 149,000 | 3,339.81 |
| 1985-12-25 | 340 | 350 | 340 | 346 | 175,000 | 3,359.22 |
| 1985-12-24 | 344 | 344 | 332 | 332 | 194,000 | 3,223.30 |
| 1985-12-23 | 335 | 344 | 333 | 340 | 120,000 | 3,300.97 |
| 1985-12-21 | 331 | 335 | 330 | 330 | 77,000 | 3,203.88 |
| 1985-12-20 | 340 | 344 | 331 | 332 | 200,000 | 3,223.30 |
| 1985-12-19 | 342 | 348 | 340 | 340 | 145,000 | 3,300.97 |
| 1985-12-18 | 346 | 350 | 345 | 345 | 104,000 | 3,349.51 |
| 1985-12-17 | 350 | 352 | 348 | 350 | 116,000 | 3,398.06 |
| 1985-12-16 | 350 | 352 | 349 | 352 | 127,000 | 3,417.48 |
| 1985-12-13 | 349 | 354 | 347 | 348 | 233,000 | 3,378.64 |
| 1985-12-12 | 345 | 349 | 344 | 349 | 274,000 | 3,388.35 |
| 1985-12-11 | 341 | 345 | 340 | 344 | 155,000 | 3,339.81 |
| 1985-12-10 | 344 | 345 | 340 | 340 | 90,000 | 3,300.97 |
| 1985-12-09 | 343 | 347 | 340 | 345 | 93,000 | 3,349.51 |
| 1985-12-07 | 346 | 349 | 341 | 341 | 269,000 | 3,310.68 |
| 1985-12-06 | 330 | 341 | 330 | 341 | 504,000 | 3,310.68 |
| 1985-12-05 | 322 | 333 | 322 | 330 | 161,000 | 3,203.88 |
| 1985-12-04 | 322 | 324 | 320 | 320 | 132,000 | 3,106.80 |
| 1985-12-03 | 320 | 325 | 320 | 325 | 126,000 | 3,155.34 |
| 1985-12-02 | 320 | 325 | 320 | 323 | 113,000 | 3,135.92 |
| 1985-11-30 | 320 | 325 | 320 | 325 | 98,000 | 3,155.34 |
| 1985-11-29 | 321 | 325 | 320 | 320 | 99,000 | 3,106.80 |
| 1985-11-28 | 320 | 329 | 315 | 326 | 139,000 | 3,165.05 |
| 1985-11-27 | 320 | 320 | 315 | 318 | 307,000 | 3,087.38 |
| 1985-11-26 | 324 | 325 | 318 | 318 | 234,000 | 3,087.38 |
| 1985-11-25 | 324 | 325 | 322 | 323 | 196,000 | 3,135.92 |
| 1985-11-22 | 326 | 329 | 321 | 321 | 128,000 | 3,116.50 |
| 1985-11-21 | 330 | 333 | 329 | 332 | 81,000 | 3,223.30 |
| 1985-11-20 | 334 | 334 | 330 | 330 | 58,000 | 3,203.88 |
| 1985-11-19 | 335 | 335 | 332 | 334 | 52,000 | 3,242.72 |
| 1985-11-18 | 332 | 332 | 330 | 332 | 143,000 | 3,223.30 |
| 1985-11-16 | 329 | 332 | 329 | 329 | 83,000 | 3,194.17 |
| 1985-11-15 | 332 | 332 | 330 | 330 | 45,000 | 3,203.88 |
| 1985-11-14 | 332 | 332 | 328 | 330 | 76,000 | 3,203.88 |
| 1985-11-13 | 335 | 339 | 335 | 335 | 58,000 | 3,252.43 |
| 1985-11-12 | 339 | 340 | 335 | 335 | 52,000 | 3,252.43 |
| 1985-11-11 | 340 | 340 | 339 | 339 | 47,000 | 3,291.26 |
| 1985-11-08 | 332 | 337 | 331 | 335 | 108,000 | 3,252.43 |
| 1985-11-07 | 339 | 339 | 332 | 333 | 132,000 | 3,233.01 |
| 1985-11-06 | 340 | 343 | 331 | 331 | 95,000 | 3,213.59 |
| 1985-11-05 | 335 | 335 | 331 | 335 | 79,000 | 3,252.43 |
| 1985-11-02 | 331 | 334 | 330 | 330 | 148,000 | 3,203.88 |
| 1985-11-01 | 341 | 341 | 333 | 335 | 172,000 | 3,252.43 |
| 1985-10-31 | 353 | 354 | 346 | 346 | 55,000 | 3,359.22 |
| 1985-10-30 | 349 | 354 | 346 | 349 | 141,000 | 3,388.35 |
| 1985-10-29 | 340 | 347 | 339 | 346 | 137,000 | 3,359.22 |
| 1985-10-28 | 339 | 345 | 337 | 345 | 42,000 | 3,349.51 |
| 1985-10-26 | 331 | 334 | 328 | 329 | 207,000 | 3,194.17 |
| 1985-10-25 | 348 | 348 | 333 | 333 | 184,000 | 3,233.01 |
| 1985-10-24 | 341 | 343 | 326 | 343 | 268,000 | 3,330.10 |
| 1985-10-23 | 349 | 349 | 341 | 341 | 132,000 | 3,310.68 |
| 1985-10-22 | 355 | 356 | 348 | 348 | 88,000 | 3,378.64 |
| 1985-10-21 | 351 | 357 | 351 | 352 | 35,000 | 3,417.48 |
| 1985-10-19 | 350 | 352 | 350 | 350 | 126,000 | 3,398.06 |
| 1985-10-18 | 354 | 358 | 348 | 351 | 147,000 | 3,407.77 |
| 1985-10-17 | 344 | 354 | 341 | 354 | 341,000 | 3,436.89 |
| 1985-10-16 | 345 | 345 | 341 | 341 | 38,000 | 3,310.68 |
| 1985-10-15 | 340 | 345 | 340 | 345 | 82,000 | 3,349.51 |
| 1985-10-14 | 335 | 344 | 334 | 342 | 100,000 | 3,320.39 |
| 1985-10-11 | 333 | 338 | 330 | 331 | 182,000 | 3,213.59 |
| 1985-10-09 | 339 | 340 | 338 | 338 | 106,000 | 3,281.55 |
| 1985-10-08 | 334 | 345 | 334 | 340 | 146,000 | 3,300.97 |
| 1985-10-07 | 333 | 335 | 333 | 333 | 51,000 | 3,233.01 |
| 1985-10-05 | 330 | 332 | 330 | 332 | 78,000 | 3,223.30 |
| 1985-10-04 | 328 | 333 | 328 | 331 | 140,000 | 3,213.59 |
| 1985-10-03 | 337 | 337 | 330 | 330 | 88,000 | 3,203.88 |
| 1985-10-02 | 331 | 335 | 330 | 333 | 83,000 | 3,233.01 |
| 1985-10-01 | 332 | 335 | 326 | 328 | 154,000 | 3,184.47 |
| 1985-09-30 | 330 | 335 | 329 | 332 | 116,000 | 3,223.30 |
| 1985-09-28 | 318 | 329 | 318 | 326 | 89,000 | 3,165.05 |
| 1985-09-27 | 335 | 340 | 317 | 318 | 335,000 | 3,087.38 |
| 1985-09-26 | 335 | 341 | 335 | 335 | 296,000 | 3,252.43 |
| 1985-09-25 | 355 | 360 | 350 | 355 | 105,000 | 3,446.60 |
| 1985-09-24 | 355 | 363 | 355 | 356 | 714,000 | 3,456.31 |
| 1985-09-21 | 353 | 355 | 351 | 352 | 68,000 | 3,417.48 |
| 1985-09-20 | 350 | 352 | 348 | 352 | 215,000 | 3,417.48 |
| 1985-09-19 | 350 | 353 | 350 | 350 | 46,000 | 3,398.06 |
| 1985-09-18 | 356 | 356 | 350 | 350 | 173,000 | 3,398.06 |
| 1985-09-17 | 355 | 359 | 355 | 358 | 151,000 | 3,475.73 |
| 1985-09-13 | 356 | 356 | 355 | 355 | 76,000 | 3,446.60 |
| 1985-09-12 | 356 | 357 | 356 | 357 | 99,000 | 3,466.02 |
| 1985-09-11 | 358 | 363 | 356 | 356 | 100,000 | 3,456.31 |
| 1985-09-10 | 356 | 364 | 356 | 362 | 93,000 | 3,514.56 |
| 1985-09-09 | 355 | 360 | 355 | 355 | 54,000 | 3,446.60 |
| 1985-09-07 | 360 | 363 | 357 | 363 | 47,000 | 3,524.27 |
| 1985-09-06 | 362 | 365 | 360 | 361 | 96,000 | 3,504.85 |
| 1985-09-05 | 370 | 370 | 366 | 366 | 141,000 | 3,553.40 |
| 1985-09-04 | 376 | 380 | 374 | 375 | 81,000 | 3,640.78 |
| 1985-09-03 | 380 | 380 | 376 | 376 | 58,000 | 3,650.49 |
| 1985-09-02 | 371 | 376 | 371 | 376 | 70,000 | 3,650.49 |
| 1985-08-31 | 370 | 375 | 370 | 371 | 140,000 | 3,601.94 |
| 1985-08-30 | 376 | 380 | 366 | 380 | 1,015,000 | 3,689.32 |
| 1985-08-29 | 376 | 380 | 375 | 375 | 97,000 | 3,640.78 |
| 1985-08-28 | 374 | 380 | 374 | 376 | 181,000 | 3,650.49 |
| 1985-08-27 | 380 | 380 | 375 | 375 | 106,000 | 3,640.78 |
| 1985-08-26 | 377 | 385 | 376 | 380 | 51,000 | 3,689.32 |
| 1985-08-24 | 375 | 377 | 375 | 377 | 127,000 | 3,660.19 |
| 1985-08-23 | 376 | 380 | 374 | 374 | 115,000 | 3,631.07 |
| 1985-08-22 | 375 | 379 | 372 | 375 | 219,000 | 3,640.78 |
| 1985-08-21 | 387 | 390 | 375 | 378 | 180,000 | 3,669.90 |
| 1985-08-20 | 379 | 388 | 379 | 387 | 73,000 | 3,757.28 |
| 1985-08-19 | 390 | 390 | 380 | 387 | 119,000 | 3,757.28 |
| 1985-08-17 | 394 | 398 | 385 | 385 | 187,000 | 3,737.86 |
| 1985-08-16 | 371 | 390 | 371 | 390 | 101,000 | 3,786.41 |
| 1985-08-15 | 373 | 375 | 370 | 370 | 78,000 | 3,592.23 |
| 1985-08-14 | 372 | 375 | 372 | 374 | 47,000 | 3,631.07 |
| 1985-08-13 | 372 | 374 | 371 | 371 | 170,000 | 3,601.94 |
| 1985-08-12 | 372 | 375 | 372 | 372 | 110,000 | 3,611.65 |
| 1985-08-09 | 374 | 378 | 372 | 372 | 120,000 | 3,611.65 |
| 1985-08-08 | 375 | 378 | 371 | 371 | 195,000 | 3,601.94 |
| 1985-08-07 | 380 | 385 | 375 | 376 | 161,000 | 3,650.49 |
| 1985-08-06 | 388 | 390 | 385 | 385 | 58,000 | 3,737.86 |
| 1985-08-05 | 395 | 395 | 389 | 390 | 44,000 | 3,786.41 |
| 1985-08-03 | 392 | 396 | 389 | 396 | 98,000 | 3,844.66 |
| 1985-08-02 | 394 | 403 | 394 | 396 | 165,000 | 3,844.66 |
| 1985-08-01 | 391 | 403 | 386 | 393 | 252,000 | 3,815.53 |
| 1985-07-31 | 382 | 392 | 380 | 386 | 293,000 | 3,747.57 |
| 1985-07-30 | 371 | 385 | 371 | 377 | 264,000 | 3,660.19 |
| 1985-07-29 | 390 | 390 | 371 | 371 | 324,000 | 3,601.94 |
| 1985-07-27 | 391 | 396 | 390 | 390 | 135,000 | 3,786.41 |
| 1985-07-26 | 405 | 407 | 398 | 400 | 214,000 | 3,883.50 |
| 1985-07-25 | 408 | 410 | 405 | 407 | 395,000 | 3,951.46 |
| 1985-07-24 | 419 | 419 | 408 | 410 | 76,000 | 3,980.58 |
| 1985-07-23 | 408 | 428 | 408 | 414 | 370,000 | 4,019.42 |
| 1985-07-22 | 409 | 414 | 408 | 408 | 66,000 | 3,961.17 |
| 1985-07-20 | 409 | 413 | 408 | 408 | 101,000 | 3,961.17 |
| 1985-07-19 | 412 | 413 | 408 | 408 | 120,000 | 3,961.17 |
| 1985-07-18 | 416 | 416 | 412 | 412 | 59,000 | 4,000 |
| 1985-07-17 | 419 | 419 | 411 | 411 | 134,000 | 3,990.29 |
| 1985-07-16 | 408 | 415 | 408 | 411 | 248,000 | 3,990.29 |
| 1985-07-15 | 408 | 410 | 408 | 410 | 278,000 | 3,980.58 |
| 1985-07-12 | 412 | 420 | 412 | 415 | 275,000 | 4,029.13 |
| 1985-07-11 | 422 | 425 | 417 | 418 | 380,000 | 4,058.25 |
| 1985-07-10 | 437 | 437 | 425 | 425 | 158,000 | 4,126.21 |
| 1985-07-09 | 428 | 438 | 425 | 432 | 126,000 | 4,194.17 |
| 1985-07-08 | 433 | 435 | 422 | 423 | 154,000 | 4,106.80 |
| 1985-07-06 | 438 | 439 | 430 | 430 | 89,000 | 4,174.76 |
| 1985-07-05 | 434 | 437 | 430 | 437 | 447,000 | 4,242.72 |
| 1985-07-04 | 436 | 441 | 430 | 435 | 281,000 | 4,223.30 |
| 1985-07-03 | 456 | 457 | 440 | 441 | 981,000 | 4,281.55 |
| 1985-07-02 | 440 | 462 | 431 | 458 | 4,636,999 | 4,446.60 |
| 1985-07-01 | 417 | 431 | 417 | 430 | 386,000 | 4,174.76 |
| 1985-06-29 | 412 | 422 | 412 | 422 | 56,000 | 4,097.09 |
| 1985-06-28 | 423 | 423 | 413 | 415 | 178,000 | 4,029.13 |
| 1985-06-27 | 425 | 425 | 414 | 418 | 81,000 | 4,058.25 |
| 1985-06-26 | 415 | 425 | 414 | 420 | 252,000 | 4,077.67 |
| 1985-06-25 | 420 | 422 | 412 | 420 | 307,000 | 4,077.67 |
| 1985-06-24 | 421 | 424 | 418 | 424 | 101,000 | 4,116.50 |
| 1985-06-22 | 414 | 419 | 410 | 411 | 101,000 | 3,990.29 |
| 1985-06-21 | 417 | 417 | 408 | 408 | 207,000 | 3,961.17 |
| 1985-06-20 | 423 | 425 | 411 | 412 | 193,000 | 4,000 |
| 1985-06-19 | 425 | 430 | 420 | 425 | 463,000 | 4,126.21 |
| 1985-06-18 | 420 | 425 | 418 | 420 | 187,000 | 4,077.67 |
| 1985-06-17 | 420 | 420 | 413 | 418 | 681,000 | 4,058.25 |
| 1985-06-15 | 416 | 420 | 415 | 418 | 19,000 | 4,058.25 |
| 1985-06-14 | 420 | 420 | 415 | 415 | 196,000 | 4,029.13 |
| 1985-06-13 | 425 | 429 | 420 | 421 | 142,000 | 4,087.38 |
| 1985-06-12 | 432 | 435 | 427 | 427 | 355,000 | 4,145.63 |
| 1985-06-11 | 425 | 427 | 422 | 425 | 177,000 | 4,126.21 |
| 1985-06-10 | 415 | 429 | 414 | 420 | 259,000 | 4,077.67 |
| 1985-06-07 | 416 | 419 | 413 | 414 | 253,000 | 4,019.42 |
| 1985-06-06 | 414 | 416 | 412 | 412 | 383,000 | 4,000 |
| 1985-06-05 | 414 | 415 | 410 | 414 | 167,000 | 4,019.42 |
| 1985-06-04 | 403 | 415 | 403 | 410 | 123,000 | 3,980.58 |
| 1985-06-03 | 413 | 415 | 408 | 408 | 244,000 | 3,961.17 |
| 1985-06-01 | 415 | 418 | 415 | 415 | 140,000 | 4,029.13 |
| 1985-05-31 | 417 | 418 | 415 | 418 | 310,000 | 4,058.25 |
| 1985-05-30 | 425 | 425 | 417 | 418 | 208,000 | 4,058.25 |
| 1985-05-29 | 419 | 426 | 417 | 423 | 606,000 | 4,106.80 |
| 1985-05-28 | 419 | 425 | 419 | 420 | 125,000 | 4,077.67 |
| 1985-05-27 | 429 | 429 | 419 | 421 | 94,000 | 4,087.38 |
| 1985-05-25 | 417 | 419 | 417 | 419 | 204,000 | 4,067.96 |
| 1985-05-24 | 420 | 422 | 418 | 418 | 354,000 | 4,058.25 |
| 1985-05-23 | 425 | 425 | 421 | 421 | 81,000 | 4,087.38 |
| 1985-05-22 | 426 | 428 | 422 | 422 | 158,000 | 4,097.09 |
| 1985-05-21 | 426 | 432 | 426 | 427 | 176,000 | 4,145.63 |
| 1985-05-20 | 429 | 440 | 428 | 430 | 176,000 | 4,174.76 |
| 1985-05-18 | 425 | 430 | 422 | 425 | 163,000 | 4,126.21 |
| 1985-05-17 | 420 | 426 | 420 | 420 | 196,000 | 4,077.67 |
| 1985-05-16 | 420 | 420 | 416 | 417 | 146,000 | 4,048.54 |
| 1985-05-15 | 422 | 423 | 420 | 420 | 138,000 | 4,077.67 |
| 1985-05-14 | 425 | 430 | 423 | 423 | 288,000 | 4,106.80 |
| 1985-05-13 | 433 | 434 | 425 | 425 | 231,000 | 4,126.21 |
| 1985-05-10 | 430 | 434 | 428 | 430 | 263,000 | 4,174.76 |
| 1985-05-09 | 428 | 433 | 427 | 432 | 197,000 | 4,194.17 |
| 1985-05-08 | 436 | 436 | 426 | 426 | 192,000 | 4,135.92 |
| 1985-05-07 | 436 | 439 | 433 | 437 | 256,000 | 4,242.72 |
| 1985-05-04 | 432 | 433 | 427 | 428 | 275,000 | 4,155.34 |
| 1985-05-02 | 435 | 435 | 430 | 434 | 206,000 | 4,213.59 |
| 1985-05-01 | 438 | 441 | 435 | 440 | 642,000 | 4,271.84 |
| 1985-04-30 | 430 | 430 | 425 | 426 | 143,000 | 4,135.92 |
| 1985-04-27 | 416 | 435 | 416 | 435 | 503,000 | 4,223.30 |
| 1985-04-26 | 415 | 419 | 411 | 415 | 1,059,000 | 4,029.13 |
| 1985-04-25 | 415 | 420 | 411 | 420 | 803,000 | 4,077.67 |
| 1985-04-24 | 418 | 420 | 415 | 415 | 906,000 | 4,029.13 |
| 1985-04-23 | 424 | 434 | 421 | 421 | 532,000 | 4,087.38 |
| 1985-04-22 | 417 | 426 | 417 | 426 | 346,000 | 4,135.92 |
| 1985-04-20 | 420 | 425 | 420 | 422 | 310,000 | 4,097.09 |
| 1985-04-19 | 421 | 428 | 421 | 425 | 259,000 | 4,126.21 |
| 1985-04-18 | 436 | 436 | 416 | 420 | 562,000 | 4,077.67 |
| 1985-04-17 | 430 | 435 | 425 | 430 | 647,000 | 4,174.76 |
| 1985-04-16 | 438 | 440 | 421 | 435 | 408,000 | 4,223.30 |
| 1985-04-15 | 437 | 444 | 437 | 437 | 190,000 | 4,242.72 |
| 1985-04-12 | 448 | 448 | 442 | 442 | 363,000 | 4,291.26 |
| 1985-04-11 | 449 | 449 | 440 | 445 | 442,000 | 4,320.39 |
| 1985-04-10 | 440 | 452 | 440 | 450 | 895,000 | 4,368.93 |
| 1985-04-09 | 432 | 435 | 430 | 430 | 205,000 | 4,174.76 |
| 1985-04-08 | 428 | 438 | 428 | 432 | 142,000 | 4,194.17 |
| 1985-04-06 | 425 | 430 | 425 | 428 | 150,000 | 4,155.34 |
| 1985-04-05 | 430 | 435 | 426 | 427 | 158,000 | 4,145.63 |
| 1985-04-04 | 433 | 440 | 426 | 426 | 471,000 | 4,135.92 |
| 1985-04-03 | 431 | 439 | 424 | 432 | 159,000 | 4,194.17 |
| 1985-04-02 | 432 | 432 | 428 | 432 | 122,000 | 4,194.17 |
| 1985-04-01 | 443 | 443 | 429 | 430 | 289,000 | 4,174.76 |
| 1985-03-30 | 438 | 443 | 434 | 443 | 92,000 | 4,300.97 |
| 1985-03-29 | 436 | 442 | 433 | 433 | 210,000 | 4,203.88 |
| 1985-03-28 | 440 | 445 | 435 | 443 | 391,000 | 4,300.97 |
| 1985-03-27 | 438 | 445 | 435 | 435 | 392,000 | 4,223.30 |
| 1985-03-26 | 434 | 442 | 429 | 433 | 1,056,000 | 4,203.88 |
| 1985-03-25 | 430 | 440 | 428 | 429 | 104,000 | 4,165.05 |
| 1985-03-23 | 435 | 436 | 426 | 432 | 275,000 | 4,194.17 |
| 1985-03-22 | 446 | 450 | 427 | 440 | 602,000 | 4,271.84 |
| 1985-03-20 | 443 | 447 | 437 | 445 | 1,257,000 | 4,320.39 |
| 1985-03-19 | 420 | 427 | 415 | 420 | 719,000 | 4,077.67 |
| 1985-03-18 | 414 | 415 | 411 | 415 | 279,000 | 4,029.13 |
| 1985-03-16 | 408 | 415 | 408 | 410 | 133,000 | 3,980.58 |
| 1985-03-15 | 410 | 410 | 408 | 408 | 344,000 | 3,961.17 |
| 1985-03-14 | 417 | 418 | 409 | 410 | 417,000 | 3,980.58 |
| 1985-03-13 | 420 | 423 | 418 | 420 | 168,000 | 4,077.67 |
| 1985-03-12 | 421 | 426 | 417 | 420 | 141,000 | 4,077.67 |
| 1985-03-11 | 430 | 430 | 420 | 420 | 126,000 | 4,077.67 |
| 1985-03-08 | 431 | 434 | 426 | 430 | 154,000 | 4,174.76 |
| 1985-03-07 | 419 | 428 | 418 | 426 | 194,000 | 4,135.92 |
| 1985-03-06 | 432 | 432 | 416 | 424 | 408,000 | 4,116.50 |
| 1985-03-05 | 432 | 437 | 420 | 432 | 265,000 | 4,194.17 |
| 1985-03-04 | 429 | 434 | 429 | 430 | 275,000 | 4,174.76 |
| 1985-03-02 | 440 | 441 | 420 | 429 | 458,000 | 4,165.05 |
| 1985-03-01 | 416 | 444 | 414 | 441 | 1,518,000 | 4,281.55 |
| 1985-02-28 | 421 | 429 | 414 | 419 | 629,000 | 4,067.96 |
| 1985-02-27 | 429 | 435 | 425 | 426 | 299,000 | 4,135.92 |
| 1985-02-26 | 439 | 439 | 427 | 434 | 395,000 | 4,213.59 |
| 1985-02-25 | 436 | 438 | 430 | 435 | 351,000 | 4,223.30 |
| 1985-02-23 | 431 | 435 | 430 | 431 | 211,000 | 4,184.47 |
| 1985-02-22 | 430 | 436 | 430 | 431 | 238,000 | 4,184.47 |
| 1985-02-21 | 433 | 438 | 430 | 430 | 438,000 | 4,174.76 |
| 1985-02-20 | 439 | 447 | 433 | 433 | 403,000 | 4,203.88 |
| 1985-02-19 | 447 | 450 | 436 | 438 | 205,000 | 4,252.43 |
| 1985-02-18 | 455 | 456 | 442 | 442 | 251,000 | 4,291.26 |
| 1985-02-16 | 459 | 460 | 450 | 450 | 264,000 | 4,368.93 |
| 1985-02-15 | 468 | 469 | 459 | 459 | 510,000 | 4,456.31 |
| 1985-02-14 | 472 | 475 | 452 | 458 | 843,000 | 4,446.60 |
| 1985-02-13 | 475 | 475 | 468 | 472 | 1,685,000 | 4,582.52 |
| 1985-02-12 | 454 | 469 | 454 | 467 | 951,000 | 4,533.98 |
| 1985-02-08 | 459 | 459 | 450 | 459 | 633,000 | 4,456.31 |
| 1985-02-07 | 446 | 455 | 446 | 450 | 539,000 | 4,368.93 |
| 1985-02-06 | 440 | 445 | 437 | 443 | 465,000 | 4,300.97 |
| 1985-02-05 | 445 | 450 | 436 | 440 | 310,000 | 4,271.84 |
| 1985-02-04 | 459 | 463 | 448 | 450 | 633,000 | 4,368.93 |
| 1985-02-02 | 456 | 459 | 450 | 459 | 640,000 | 4,456.31 |
| 1985-02-01 | 450 | 458 | 450 | 454 | 866,000 | 4,407.77 |
| 1985-01-31 | 455 | 460 | 442 | 442 | 1,321,000 | 4,291.26 |
| 1985-01-30 | 446 | 450 | 440 | 450 | 578,000 | 4,368.93 |
| 1985-01-29 | 430 | 445 | 426 | 441 | 900,000 | 4,281.55 |
| 1985-01-28 | 440 | 440 | 432 | 435 | 136,000 | 4,223.30 |
| 1985-01-26 | 430 | 445 | 430 | 445 | 182,000 | 4,320.39 |
| 1985-01-25 | 436 | 436 | 431 | 435 | 330,000 | 4,223.30 |
| 1985-01-24 | 437 | 444 | 434 | 444 | 361,000 | 4,310.68 |
| 1985-01-23 | 443 | 446 | 435 | 437 | 234,000 | 4,242.72 |
| 1985-01-22 | 445 | 446 | 440 | 440 | 294,000 | 4,271.84 |
| 1985-01-21 | 445 | 448 | 443 | 446 | 276,000 | 4,330.10 |
| 1985-01-19 | 445 | 448 | 444 | 447 | 186,000 | 4,339.81 |
| 1985-01-18 | 446 | 449 | 443 | 445 | 231,000 | 4,320.39 |
| 1985-01-17 | 445 | 449 | 440 | 445 | 534,000 | 4,320.39 |
| 1985-01-16 | 438 | 445 | 438 | 445 | 372,000 | 4,320.39 |
| 1985-01-14 | 431 | 437 | 430 | 430 | 312,000 | 4,174.76 |
| 1985-01-11 | 440 | 440 | 430 | 432 | 365,000 | 4,194.17 |
| 1985-01-10 | 444 | 444 | 432 | 441 | 289,000 | 4,281.55 |
| 1985-01-09 | 430 | 443 | 429 | 439 | 380,000 | 4,262.14 |
| 1985-01-08 | 438 | 438 | 428 | 431 | 313,000 | 4,184.47 |
| 1985-01-07 | 430 | 439 | 430 | 433 | 188,000 | 4,203.88 |
| 1985-01-05 | 439 | 445 | 435 | 445 | 232,000 | 4,320.39 |
| 1985-01-04 | 430 | 440 | 430 | 440 | 150,000 | 4,271.84 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
