5727 東邦チタニウム(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 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1985-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 1985-12-26 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 590 |
| 1985-12-25 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 600 |
| 1985-12-24 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 595 |
| 1985-12-23 | 1,230 | 1,230 | 1,200 | 1,200 | 19,000 | 600 |
| 1985-12-21 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 615 |
| 1985-12-20 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 | 615 |
| 1985-12-19 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 625 |
| 1985-12-18 | 1,300 | 1,300 | 1,230 | 1,230 | 24,000 | 615 |
| 1985-12-17 | 1,350 | 1,350 | 1,310 | 1,330 | 19,000 | 665 |
| 1985-12-13 | 1,330 | 1,360 | 1,330 | 1,330 | 28,000 | 665 |
| 1985-12-12 | 1,350 | 1,370 | 1,330 | 1,350 | 17,000 | 675 |
| 1985-12-11 | 1,330 | 1,340 | 1,330 | 1,330 | 10,000 | 665 |
| 1985-12-10 | 1,310 | 1,360 | 1,310 | 1,330 | 18,000 | 665 |
| 1985-12-09 | 1,330 | 1,340 | 1,330 | 1,330 | 17,000 | 665 |
| 1985-12-07 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 665 |
| 1985-12-06 | 1,400 | 1,400 | 1,350 | 1,350 | 44,000 | 675 |
| 1985-12-05 | 1,420 | 1,420 | 1,400 | 1,400 | 14,000 | 700 |
| 1985-12-04 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 | 725 |
| 1985-12-03 | 1,370 | 1,370 | 1,350 | 1,370 | 28,000 | 685 |
| 1985-12-02 | 1,380 | 1,390 | 1,370 | 1,370 | 40,000 | 685 |
| 1985-11-30 | 1,410 | 1,410 | 1,390 | 1,400 | 16,000 | 700 |
| 1985-11-29 | 1,480 | 1,480 | 1,410 | 1,410 | 12,000 | 705 |
| 1985-11-28 | 1,480 | 1,480 | 1,480 | 1,480 | 37,000 | 740 |
| 1985-11-27 | 1,470 | 1,500 | 1,470 | 1,490 | 35,000 | 745 |
| 1985-11-26 | 1,530 | 1,530 | 1,450 | 1,500 | 28,000 | 750 |
| 1985-11-25 | 1,500 | 1,550 | 1,500 | 1,550 | 43,000 | 775 |
| 1985-11-22 | 1,510 | 1,520 | 1,460 | 1,490 | 12,000 | 745 |
| 1985-11-21 | 1,470 | 1,510 | 1,470 | 1,480 | 8,000 | 740 |
| 1985-11-20 | 1,530 | 1,530 | 1,450 | 1,450 | 20,000 | 725 |
| 1985-11-19 | 1,500 | 1,550 | 1,470 | 1,540 | 38,000 | 770 |
| 1985-11-18 | 1,520 | 1,540 | 1,510 | 1,540 | 5,000 | 770 |
| 1985-11-16 | 1,550 | 1,570 | 1,530 | 1,530 | 39,000 | 765 |
| 1985-11-15 | 1,510 | 1,550 | 1,510 | 1,550 | 26,000 | 775 |
| 1985-11-14 | 1,550 | 1,560 | 1,500 | 1,540 | 19,000 | 770 |
| 1985-11-13 | 1,500 | 1,590 | 1,470 | 1,580 | 42,000 | 790 |
| 1985-11-12 | 1,540 | 1,540 | 1,500 | 1,520 | 18,000 | 760 |
| 1985-11-11 | 1,560 | 1,560 | 1,510 | 1,530 | 30,000 | 765 |
| 1985-11-08 | 1,600 | 1,630 | 1,530 | 1,530 | 197,000 | 765 |
| 1985-11-07 | 1,510 | 1,680 | 1,500 | 1,650 | 355,000 | 825 |
| 1985-11-06 | 1,400 | 1,510 | 1,390 | 1,510 | 143,000 | 755 |
| 1985-11-05 | 1,380 | 1,390 | 1,360 | 1,390 | 6,000 | 695 |
| 1985-11-02 | 1,380 | 1,390 | 1,370 | 1,380 | 13,000 | 690 |
| 1985-11-01 | 1,390 | 1,390 | 1,370 | 1,370 | 31,000 | 685 |
| 1985-10-31 | 1,400 | 1,400 | 1,380 | 1,380 | 22,000 | 690 |
| 1985-10-30 | 1,360 | 1,390 | 1,350 | 1,350 | 12,000 | 675 |
| 1985-10-29 | 1,370 | 1,400 | 1,360 | 1,360 | 14,000 | 680 |
| 1985-10-28 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 695 |
| 1985-10-26 | 1,430 | 1,450 | 1,410 | 1,410 | 5,000 | 705 |
| 1985-10-25 | 1,460 | 1,460 | 1,410 | 1,420 | 15,000 | 710 |
| 1985-10-24 | 1,450 | 1,480 | 1,450 | 1,460 | 12,000 | 730 |
| 1985-10-23 | 1,460 | 1,470 | 1,440 | 1,440 | 13,000 | 720 |
| 1985-10-22 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 730 |
| 1985-10-21 | 1,480 | 1,490 | 1,480 | 1,480 | 9,000 | 740 |
| 1985-10-19 | 1,450 | 1,490 | 1,450 | 1,490 | 8,000 | 745 |
| 1985-10-18 | 1,490 | 1,500 | 1,440 | 1,440 | 38,000 | 720 |
| 1985-10-17 | 1,520 | 1,520 | 1,480 | 1,480 | 43,000 | 740 |
| 1985-10-16 | 1,480 | 1,510 | 1,460 | 1,500 | 141,000 | 750 |
| 1985-10-15 | 1,460 | 1,470 | 1,440 | 1,440 | 34,000 | 720 |
| 1985-10-14 | 1,450 | 1,480 | 1,420 | 1,420 | 41,000 | 710 |
| 1985-10-11 | 1,410 | 1,450 | 1,410 | 1,410 | 15,000 | 705 |
| 1985-10-09 | 1,450 | 1,480 | 1,410 | 1,410 | 25,000 | 705 |
| 1985-10-08 | 1,490 | 1,500 | 1,400 | 1,400 | 54,000 | 700 |
| 1985-10-07 | 1,460 | 1,500 | 1,460 | 1,490 | 71,000 | 745 |
| 1985-10-05 | 1,480 | 1,480 | 1,450 | 1,450 | 78,000 | 725 |
| 1985-10-04 | 1,490 | 1,490 | 1,440 | 1,450 | 63,000 | 725 |
| 1985-10-03 | 1,460 | 1,500 | 1,450 | 1,500 | 95,000 | 750 |
| 1985-10-02 | 1,460 | 1,480 | 1,460 | 1,480 | 17,000 | 740 |
| 1985-10-01 | 1,430 | 1,480 | 1,430 | 1,460 | 50,000 | 730 |
| 1985-09-30 | 1,420 | 1,430 | 1,400 | 1,430 | 19,000 | 715 |
| 1985-09-28 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 700 |
| 1985-09-27 | 1,400 | 1,400 | 1,360 | 1,380 | 9,000 | 690 |
| 1985-09-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1985-09-25 | 1,390 | 1,400 | 1,370 | 1,400 | 13,000 | 700 |
| 1985-09-24 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 700 |
| 1985-09-21 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 720 |
| 1985-09-20 | 1,450 | 1,460 | 1,440 | 1,450 | 23,000 | 725 |
| 1985-09-19 | 1,400 | 1,480 | 1,400 | 1,480 | 10,000 | 740 |
| 1985-09-18 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 | 700 |
| 1985-09-17 | 1,430 | 1,430 | 1,380 | 1,380 | 14,000 | 690 |
| 1985-09-13 | 1,480 | 1,480 | 1,410 | 1,440 | 40,000 | 720 |
| 1985-09-12 | 1,400 | 1,500 | 1,390 | 1,500 | 74,000 | 750 |
| 1985-09-11 | 1,350 | 1,370 | 1,340 | 1,370 | 22,000 | 685 |
| 1985-09-10 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 655 |
| 1985-09-09 | 1,290 | 1,320 | 1,290 | 1,310 | 17,000 | 655 |
| 1985-09-07 | 1,300 | 1,300 | 1,250 | 1,250 | 16,000 | 625 |
| 1985-09-06 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 | 660 |
| 1985-09-05 | 1,350 | 1,360 | 1,320 | 1,340 | 21,000 | 670 |
| 1985-09-04 | 1,350 | 1,360 | 1,350 | 1,350 | 56,000 | 675 |
| 1985-09-03 | 1,360 | 1,360 | 1,350 | 1,360 | 17,000 | 680 |
| 1985-09-02 | 1,370 | 1,390 | 1,350 | 1,350 | 41,000 | 675 |
| 1985-08-31 | 1,380 | 1,400 | 1,370 | 1,370 | 78,000 | 685 |
| 1985-08-30 | 1,320 | 1,380 | 1,320 | 1,350 | 66,000 | 675 |
| 1985-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 36,000 | 600 |
| 1985-08-28 | 1,110 | 1,120 | 1,080 | 1,090 | 38,000 | 545 |
| 1985-08-27 | 1,130 | 1,130 | 1,120 | 1,120 | 27,000 | 560 |
| 1985-08-26 | 1,110 | 1,140 | 1,110 | 1,110 | 15,000 | 555 |
| 1985-08-24 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 570 |
| 1985-08-23 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 | 580 |
| 1985-08-22 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 600 |
| 1985-08-21 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 585 |
| 1985-08-20 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 575 |
| 1985-08-19 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 550 |
| 1985-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1985-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1985-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1985-08-14 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 570 |
| 1985-08-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1985-08-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1985-08-08 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 600 |
| 1985-08-07 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 625 |
| 1985-08-06 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 625 |
| 1985-08-05 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 600 |
| 1985-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1985-08-02 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 590 |
| 1985-08-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1985-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1985-07-30 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 580 |
| 1985-07-29 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 575 |
| 1985-07-27 | 1,100 | 1,120 | 1,080 | 1,100 | 6,000 | 550 |
| 1985-07-26 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 560 |
| 1985-07-25 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 575 |
| 1985-07-24 | 1,170 | 1,170 | 1,150 | 1,170 | 31,000 | 585 |
| 1985-07-23 | 1,160 | 1,170 | 1,150 | 1,150 | 13,000 | 575 |
| 1985-07-22 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 | 585 |
| 1985-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1985-07-19 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 575 |
| 1985-07-18 | 1,160 | 1,180 | 1,160 | 1,160 | 6,000 | 580 |
| 1985-07-17 | 1,140 | 1,200 | 1,140 | 1,200 | 17,000 | 600 |
| 1985-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1985-07-15 | 1,250 | 1,250 | 1,200 | 1,200 | 11,000 | 600 |
| 1985-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1985-07-11 | 1,300 | 1,320 | 1,240 | 1,250 | 47,000 | 625 |
| 1985-07-10 | 1,250 | 1,310 | 1,250 | 1,280 | 19,000 | 640 |
| 1985-07-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1985-07-08 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 | 625 |
| 1985-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1985-07-05 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 | 650 |
| 1985-07-03 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 685 |
| 1985-07-02 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 1985-07-01 | 1,290 | 1,330 | 1,290 | 1,330 | 6,000 | 665 |
| 1985-06-29 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 625 |
| 1985-06-28 | 1,280 | 1,280 | 1,250 | 1,260 | 12,000 | 630 |
| 1985-06-27 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 635 |
| 1985-06-26 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 640 |
| 1985-06-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1985-06-24 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 630 |
| 1985-06-22 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 640 |
| 1985-06-21 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 625 |
| 1985-06-20 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 640 |
| 1985-06-19 | 1,380 | 1,380 | 1,320 | 1,340 | 40,000 | 670 |
| 1985-06-18 | 1,400 | 1,400 | 1,380 | 1,400 | 21,000 | 700 |
| 1985-06-17 | 1,350 | 1,450 | 1,350 | 1,430 | 35,000 | 715 |
| 1985-06-15 | 1,320 | 1,350 | 1,310 | 1,350 | 32,000 | 675 |
| 1985-06-14 | 1,290 | 1,310 | 1,270 | 1,310 | 25,000 | 655 |
| 1985-06-13 | 1,290 | 1,290 | 1,270 | 1,270 | 14,000 | 635 |
| 1985-06-12 | 1,290 | 1,290 | 1,250 | 1,270 | 46,000 | 635 |
| 1985-06-11 | 1,320 | 1,350 | 1,300 | 1,300 | 36,000 | 650 |
| 1985-06-10 | 1,330 | 1,370 | 1,330 | 1,340 | 155,000 | 670 |
| 1985-06-06 | 1,080 | 1,080 | 1,050 | 1,050 | 16,000 | 525 |
| 1985-06-05 | 978 | 1,020 | 978 | 1,000 | 37,000 | 500 |
| 1985-06-04 | 999 | 1,000 | 978 | 978 | 11,000 | 489 |
| 1985-06-03 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 | 500 |
| 1985-06-01 | 1,100 | 1,110 | 1,080 | 1,080 | 9,000 | 540 |
| 1985-05-31 | 1,060 | 1,110 | 1,060 | 1,110 | 7,000 | 555 |
| 1985-05-30 | 1,060 | 1,060 | 1,050 | 1,060 | 9,000 | 530 |
| 1985-05-29 | 1,120 | 1,120 | 1,050 | 1,080 | 38,000 | 540 |
| 1985-05-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1985-05-27 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 1985-05-25 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 550 |
| 1985-05-24 | 1,130 | 1,140 | 1,100 | 1,100 | 30,000 | 550 |
| 1985-05-23 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 565 |
| 1985-05-22 | 1,120 | 1,130 | 1,110 | 1,110 | 11,000 | 555 |
| 1985-05-21 | 1,130 | 1,140 | 1,110 | 1,110 | 12,000 | 555 |
| 1985-05-20 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 555 |
| 1985-05-18 | 1,090 | 1,100 | 1,060 | 1,070 | 13,000 | 535 |
| 1985-05-17 | 1,130 | 1,130 | 1,080 | 1,080 | 14,000 | 540 |
| 1985-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 570 |
| 1985-05-15 | 1,180 | 1,180 | 1,120 | 1,120 | 14,000 | 560 |
| 1985-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1985-05-13 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 590 |
| 1985-05-10 | 1,180 | 1,200 | 1,180 | 1,180 | 23,000 | 590 |
| 1985-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 590 |
| 1985-05-08 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 600 |
| 1985-05-07 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 605 |
| 1985-05-04 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 | 610 |
| 1985-05-02 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 1985-05-01 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 1985-04-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1985-04-27 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 600 |
| 1985-04-26 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 615 |
| 1985-04-25 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 615 |
| 1985-04-24 | 1,220 | 1,220 | 1,180 | 1,180 | 21,000 | 590 |
| 1985-04-23 | 1,190 | 1,220 | 1,190 | 1,220 | 12,000 | 610 |
| 1985-04-22 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 595 |
| 1985-04-20 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 585 |
| 1985-04-18 | 1,310 | 1,310 | 1,250 | 1,250 | 16,000 | 625 |
| 1985-04-17 | 1,250 | 1,280 | 1,250 | 1,250 | 11,000 | 625 |
| 1985-04-16 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 | 625 |
| 1985-04-15 | 1,300 | 1,310 | 1,280 | 1,280 | 10,000 | 640 |
| 1985-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1985-04-10 | 1,330 | 1,330 | 1,310 | 1,310 | 11,000 | 655 |
| 1985-04-09 | 1,300 | 1,340 | 1,300 | 1,320 | 12,000 | 660 |
| 1985-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1985-04-04 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 680 |
| 1985-04-02 | 1,330 | 1,350 | 1,320 | 1,330 | 9,000 | 665 |
| 1985-04-01 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 665 |
| 1985-03-30 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 665 |
| 1985-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1985-03-28 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 675 |
| 1985-03-27 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 680 |
| 1985-03-26 | 1,400 | 1,400 | 1,380 | 1,390 | 12,000 | 695 |
| 1985-03-25 | 1,410 | 1,420 | 1,410 | 1,420 | 16,000 | 710 |
| 1985-03-23 | 1,410 | 1,440 | 1,410 | 1,440 | 7,000 | 720 |
| 1985-03-22 | 1,400 | 1,430 | 1,400 | 1,400 | 40,000 | 700 |
| 1985-03-20 | 1,330 | 1,400 | 1,330 | 1,400 | 31,000 | 700 |
| 1985-03-19 | 1,310 | 1,330 | 1,300 | 1,330 | 23,000 | 665 |
| 1985-03-18 | 1,310 | 1,340 | 1,300 | 1,320 | 37,000 | 660 |
| 1985-03-16 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 | 660 |
| 1985-03-15 | 1,310 | 1,310 | 1,280 | 1,310 | 26,000 | 655 |
| 1985-03-14 | 1,370 | 1,370 | 1,310 | 1,310 | 30,000 | 655 |
| 1985-03-13 | 1,380 | 1,390 | 1,370 | 1,370 | 49,000 | 685 |
| 1985-03-12 | 1,400 | 1,400 | 1,380 | 1,400 | 14,000 | 700 |
| 1985-03-11 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 700 |
| 1985-03-08 | 1,440 | 1,440 | 1,420 | 1,430 | 11,000 | 715 |
| 1985-03-07 | 1,500 | 1,500 | 1,430 | 1,440 | 28,000 | 720 |
| 1985-03-06 | 1,550 | 1,550 | 1,500 | 1,500 | 35,000 | 750 |
| 1985-03-05 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 | 775 |
| 1985-03-04 | 1,550 | 1,570 | 1,550 | 1,570 | 12,000 | 785 |
| 1985-03-02 | 1,580 | 1,580 | 1,550 | 1,550 | 13,000 | 775 |
| 1985-03-01 | 1,600 | 1,620 | 1,600 | 1,610 | 14,000 | 805 |
| 1985-02-28 | 1,630 | 1,650 | 1,610 | 1,650 | 6,000 | 825 |
| 1985-02-27 | 1,610 | 1,610 | 1,600 | 1,610 | 13,000 | 805 |
| 1985-02-26 | 1,610 | 1,610 | 1,600 | 1,610 | 22,000 | 805 |
| 1985-02-22 | 1,670 | 1,700 | 1,670 | 1,700 | 7,000 | 850 |
| 1985-02-21 | 1,700 | 1,710 | 1,700 | 1,700 | 11,000 | 850 |
| 1985-02-20 | 1,800 | 1,810 | 1,750 | 1,750 | 28,000 | 875 |
| 1985-02-19 | 1,760 | 1,760 | 1,750 | 1,750 | 27,000 | 875 |
| 1985-02-18 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 835 |
| 1985-02-16 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 | 850 |
| 1985-02-15 | 1,670 | 1,670 | 1,670 | 1,670 | 8,000 | 835 |
| 1985-02-14 | 1,680 | 1,700 | 1,670 | 1,670 | 34,000 | 835 |
| 1985-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1985-02-12 | 1,720 | 1,720 | 1,700 | 1,700 | 17,000 | 850 |
| 1985-02-08 | 1,740 | 1,750 | 1,730 | 1,750 | 14,000 | 875 |
| 1985-02-07 | 1,780 | 1,780 | 1,750 | 1,750 | 28,000 | 875 |
| 1985-02-06 | 1,750 | 1,780 | 1,700 | 1,700 | 9,000 | 850 |
| 1985-02-05 | 1,770 | 1,780 | 1,710 | 1,710 | 9,000 | 855 |
| 1985-02-04 | 1,750 | 1,760 | 1,750 | 1,760 | 14,000 | 880 |
| 1985-02-02 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 875 |
| 1985-02-01 | 1,790 | 1,850 | 1,720 | 1,740 | 43,000 | 870 |
| 1985-01-31 | 1,820 | 1,820 | 1,750 | 1,820 | 34,000 | 910 |
| 1985-01-30 | 1,630 | 1,850 | 1,630 | 1,850 | 18,000 | 925 |
| 1985-01-29 | 1,620 | 1,630 | 1,620 | 1,620 | 4,000 | 810 |
| 1985-01-28 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 800 |
| 1985-01-26 | 1,650 | 1,660 | 1,600 | 1,600 | 11,000 | 800 |
| 1985-01-25 | 1,700 | 1,700 | 1,690 | 1,690 | 9,000 | 845 |
| 1985-01-24 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 850 |
| 1985-01-23 | 1,710 | 1,730 | 1,710 | 1,730 | 3,000 | 865 |
| 1985-01-22 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 865 |
| 1985-01-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1985-01-19 | 1,710 | 1,710 | 1,700 | 1,700 | 12,000 | 850 |
| 1985-01-18 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 855 |
| 1985-01-17 | 1,730 | 1,730 | 1,710 | 1,710 | 11,000 | 855 |
| 1985-01-16 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 850 |
| 1985-01-14 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 900 |
| 1985-01-11 | 1,790 | 1,850 | 1,770 | 1,800 | 21,000 | 900 |
| 1985-01-10 | 1,720 | 1,800 | 1,710 | 1,800 | 18,000 | 900 |
| 1985-01-09 | 1,720 | 1,730 | 1,690 | 1,700 | 10,000 | 850 |
| 1985-01-08 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 860 |
| 1985-01-07 | 1,740 | 1,750 | 1,740 | 1,750 | 11,000 | 875 |
| 1985-01-05 | 1,750 | 1,760 | 1,750 | 1,750 | 8,000 | 875 |
| 1985-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株