5781 東邦金属(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 | 502 | 502 | 501 | 501 | 8,000 | 3,764.09 |
| 1985-12-27 | 501 | 501 | 501 | 501 | 1,000 | 3,764.09 |
| 1985-12-26 | 508 | 508 | 501 | 501 | 5,000 | 3,764.09 |
| 1985-12-25 | 509 | 509 | 505 | 508 | 7,000 | 3,816.68 |
| 1985-12-24 | 500 | 500 | 500 | 500 | 3,000 | 3,756.57 |
| 1985-12-23 | 500 | 500 | 500 | 500 | 4,000 | 3,756.57 |
| 1985-12-21 | 500 | 500 | 500 | 500 | 4,000 | 3,756.57 |
| 1985-12-20 | 495 | 500 | 495 | 500 | 6,000 | 3,756.57 |
| 1985-12-19 | 496 | 496 | 490 | 490 | 2,000 | 3,681.44 |
| 1985-12-18 | 508 | 508 | 500 | 500 | 3,000 | 3,756.57 |
| 1985-12-17 | 508 | 510 | 508 | 508 | 9,000 | 3,816.68 |
| 1985-12-16 | 501 | 520 | 501 | 508 | 7,000 | 3,816.68 |
| 1985-12-13 | 500 | 500 | 500 | 500 | 2,000 | 3,756.57 |
| 1985-12-12 | 487 | 490 | 485 | 485 | 9,000 | 3,643.88 |
| 1985-12-11 | 497 | 497 | 485 | 485 | 6,000 | 3,643.88 |
| 1985-12-10 | 505 | 505 | 495 | 495 | 7,000 | 3,719.01 |
| 1985-12-09 | 501 | 501 | 500 | 500 | 3,000 | 3,756.57 |
| 1985-12-07 | 492 | 492 | 492 | 492 | 1,000 | 3,696.47 |
| 1985-12-06 | 519 | 519 | 492 | 510 | 5,000 | 3,831.71 |
| 1985-12-05 | 520 | 520 | 520 | 520 | 11,000 | 3,906.84 |
| 1985-12-04 | 500 | 520 | 500 | 520 | 4,000 | 3,906.84 |
| 1985-12-03 | 500 | 506 | 500 | 501 | 4,000 | 3,764.09 |
| 1985-12-02 | 500 | 500 | 500 | 500 | 4,000 | 3,756.57 |
| 1985-11-29 | 500 | 500 | 500 | 500 | 1,000 | 3,756.57 |
| 1985-11-28 | 482 | 490 | 482 | 490 | 32,000 | 3,681.44 |
| 1985-11-27 | 490 | 490 | 481 | 481 | 16,000 | 3,613.82 |
| 1985-11-26 | 506 | 506 | 498 | 498 | 7,000 | 3,741.55 |
| 1985-11-25 | 524 | 525 | 502 | 515 | 21,000 | 3,869.27 |
| 1985-11-22 | 514 | 528 | 514 | 528 | 7,000 | 3,966.94 |
| 1985-11-21 | 496 | 505 | 495 | 495 | 17,000 | 3,719.01 |
| 1985-11-19 | 482 | 485 | 482 | 485 | 3,000 | 3,643.88 |
| 1985-11-15 | 502 | 502 | 480 | 480 | 9,000 | 3,606.31 |
| 1985-11-14 | 515 | 515 | 515 | 515 | 1,000 | 3,869.27 |
| 1985-11-13 | 500 | 501 | 500 | 501 | 4,000 | 3,764.09 |
| 1985-11-12 | 480 | 500 | 480 | 500 | 15,000 | 3,756.57 |
| 1985-11-06 | 490 | 490 | 485 | 485 | 5,000 | 3,643.88 |
| 1985-11-05 | 470 | 470 | 470 | 470 | 7,000 | 3,531.18 |
| 1985-11-02 | 486 | 486 | 486 | 486 | 2,000 | 3,651.39 |
| 1985-11-01 | 492 | 492 | 490 | 490 | 2,000 | 3,681.44 |
| 1985-10-31 | 491 | 495 | 490 | 492 | 6,000 | 3,696.47 |
| 1985-10-30 | 500 | 515 | 481 | 481 | 4,000 | 3,613.82 |
| 1985-10-29 | 485 | 485 | 483 | 483 | 5,000 | 3,628.85 |
| 1985-10-28 | 485 | 485 | 476 | 482 | 11,000 | 3,621.34 |
| 1985-10-26 | 481 | 481 | 481 | 481 | 2,000 | 3,613.82 |
| 1985-10-25 | 485 | 485 | 480 | 480 | 8,000 | 3,606.31 |
| 1985-10-24 | 475 | 476 | 475 | 476 | 7,000 | 3,576.26 |
| 1985-10-23 | 475 | 475 | 472 | 475 | 7,000 | 3,568.75 |
| 1985-10-22 | 480 | 500 | 480 | 485 | 9,000 | 3,643.88 |
| 1985-10-21 | 485 | 485 | 471 | 471 | 7,000 | 3,538.69 |
| 1985-10-19 | 483 | 483 | 470 | 470 | 10,000 | 3,531.18 |
| 1985-10-18 | 477 | 477 | 470 | 470 | 15,000 | 3,531.18 |
| 1985-10-17 | 485 | 485 | 480 | 480 | 19,000 | 3,606.31 |
| 1985-10-16 | 480 | 485 | 480 | 485 | 8,000 | 3,643.88 |
| 1985-10-15 | 485 | 485 | 480 | 480 | 5,000 | 3,606.31 |
| 1985-10-14 | 485 | 485 | 485 | 485 | 1,000 | 3,643.88 |
| 1985-10-11 | 485 | 485 | 480 | 480 | 14,000 | 3,606.31 |
| 1985-10-07 | 476 | 480 | 476 | 480 | 2,000 | 3,606.31 |
| 1985-10-05 | 475 | 476 | 475 | 476 | 4,000 | 3,576.26 |
| 1985-10-04 | 470 | 480 | 470 | 475 | 12,000 | 3,568.75 |
| 1985-10-03 | 490 | 490 | 490 | 490 | 2,000 | 3,681.44 |
| 1985-10-02 | 490 | 490 | 490 | 490 | 2,000 | 3,681.44 |
| 1985-10-01 | 512 | 512 | 512 | 512 | 2,000 | 3,846.73 |
| 1985-09-30 | 512 | 512 | 512 | 512 | 3,000 | 3,846.73 |
| 1985-09-28 | 470 | 473 | 470 | 470 | 11,000 | 3,531.18 |
| 1985-09-27 | 490 | 490 | 465 | 465 | 23,000 | 3,493.61 |
| 1985-09-26 | 502 | 505 | 490 | 490 | 7,000 | 3,681.44 |
| 1985-09-25 | 519 | 519 | 502 | 502 | 11,000 | 3,771.60 |
| 1985-09-24 | 520 | 520 | 505 | 505 | 10,000 | 3,794.14 |
| 1985-09-21 | 520 | 520 | 520 | 520 | 3,000 | 3,906.84 |
| 1985-09-20 | 535 | 535 | 520 | 521 | 13,000 | 3,914.35 |
| 1985-09-19 | 555 | 555 | 535 | 535 | 17,000 | 4,019.53 |
| 1985-09-18 | 570 | 570 | 550 | 550 | 11,000 | 4,132.23 |
| 1985-09-17 | 550 | 555 | 540 | 555 | 22,000 | 4,169.80 |
| 1985-09-13 | 545 | 547 | 545 | 545 | 8,000 | 4,094.67 |
| 1985-09-12 | 530 | 550 | 530 | 535 | 10,000 | 4,019.53 |
| 1985-09-11 | 545 | 550 | 535 | 544 | 26,000 | 4,087.15 |
| 1985-09-10 | 541 | 555 | 533 | 545 | 35,000 | 4,094.67 |
| 1985-09-09 | 550 | 575 | 550 | 560 | 39,000 | 4,207.36 |
| 1985-09-07 | 556 | 571 | 542 | 542 | 44,000 | 4,072.13 |
| 1985-09-06 | 600 | 610 | 578 | 590 | 139,000 | 4,432.76 |
| 1985-09-05 | 550 | 566 | 526 | 566 | 105,000 | 4,252.44 |
| 1985-09-04 | 620 | 620 | 585 | 594 | 107,000 | 4,462.81 |
| 1985-09-03 | 559 | 639 | 555 | 620 | 253,000 | 4,658.15 |
| 1985-09-02 | 499 | 555 | 499 | 555 | 70,000 | 4,169.80 |
| 1985-08-31 | 500 | 500 | 500 | 500 | 4,000 | 3,756.57 |
| 1985-08-30 | 500 | 500 | 499 | 500 | 16,000 | 3,756.57 |
| 1985-08-29 | 492 | 500 | 490 | 490 | 15,000 | 3,681.44 |
| 1985-08-28 | 495 | 500 | 490 | 490 | 10,000 | 3,681.44 |
| 1985-08-27 | 500 | 500 | 495 | 495 | 3,000 | 3,719.01 |
| 1985-08-26 | 489 | 489 | 480 | 480 | 6,000 | 3,606.31 |
| 1985-08-24 | 490 | 490 | 485 | 489 | 7,000 | 3,673.93 |
| 1985-08-23 | 499 | 499 | 490 | 490 | 7,000 | 3,681.44 |
| 1985-08-22 | 490 | 499 | 480 | 480 | 4,000 | 3,606.31 |
| 1985-08-21 | 500 | 500 | 499 | 500 | 4,000 | 3,756.57 |
| 1985-08-20 | 500 | 500 | 500 | 500 | 5,000 | 3,756.57 |
| 1985-08-19 | 500 | 500 | 500 | 500 | 4,000 | 3,756.57 |
| 1985-08-17 | 500 | 500 | 500 | 500 | 2,000 | 3,756.57 |
| 1985-08-16 | 500 | 500 | 500 | 500 | 2,000 | 3,756.57 |
| 1985-08-15 | 480 | 500 | 480 | 500 | 7,000 | 3,756.57 |
| 1985-08-12 | 485 | 485 | 480 | 480 | 5,000 | 3,606.31 |
| 1985-08-09 | 500 | 500 | 500 | 500 | 7,000 | 3,756.57 |
| 1985-08-08 | 500 | 500 | 500 | 500 | 8,000 | 3,756.57 |
| 1985-08-07 | 500 | 500 | 500 | 500 | 12,000 | 3,756.57 |
| 1985-08-06 | 485 | 502 | 485 | 502 | 27,000 | 3,771.60 |
| 1985-08-05 | 470 | 470 | 470 | 470 | 9,000 | 3,531.18 |
| 1985-08-03 | 480 | 480 | 480 | 480 | 6,000 | 3,606.31 |
| 1985-08-02 | 465 | 470 | 465 | 470 | 4,000 | 3,531.18 |
| 1985-08-01 | 465 | 465 | 465 | 465 | 6,000 | 3,493.61 |
| 1985-07-31 | 465 | 465 | 453 | 456 | 11,000 | 3,426 |
| 1985-07-30 | 485 | 485 | 465 | 465 | 7,000 | 3,493.61 |
| 1985-07-29 | 495 | 500 | 495 | 495 | 4,000 | 3,719.01 |
| 1985-07-27 | 500 | 500 | 490 | 490 | 9,000 | 3,681.44 |
| 1985-07-26 | 505 | 505 | 505 | 505 | 4,000 | 3,794.14 |
| 1985-07-25 | 515 | 515 | 505 | 505 | 8,000 | 3,794.14 |
| 1985-07-24 | 510 | 516 | 505 | 516 | 14,000 | 3,876.78 |
| 1985-07-23 | 520 | 530 | 516 | 516 | 11,000 | 3,876.78 |
| 1985-07-22 | 530 | 530 | 530 | 530 | 6,000 | 3,981.97 |
| 1985-07-20 | 530 | 530 | 530 | 530 | 4,000 | 3,981.97 |
| 1985-07-19 | 530 | 530 | 530 | 530 | 10,000 | 3,981.97 |
| 1985-07-18 | 535 | 535 | 530 | 530 | 31,000 | 3,981.97 |
| 1985-07-17 | 540 | 550 | 530 | 530 | 13,000 | 3,981.97 |
| 1985-07-16 | 530 | 531 | 530 | 530 | 22,000 | 3,981.97 |
| 1985-07-15 | 540 | 540 | 515 | 515 | 24,000 | 3,869.27 |
| 1985-07-12 | 580 | 580 | 560 | 560 | 26,000 | 4,207.36 |
| 1985-07-11 | 590 | 590 | 580 | 580 | 4,000 | 4,357.63 |
| 1985-07-10 | 599 | 599 | 584 | 584 | 8,000 | 4,387.68 |
| 1985-07-09 | 590 | 590 | 579 | 579 | 5,000 | 4,350.11 |
| 1985-07-08 | 600 | 600 | 595 | 595 | 10,000 | 4,470.32 |
| 1985-07-06 | 600 | 600 | 600 | 600 | 1,000 | 4,507.89 |
| 1985-07-05 | 600 | 600 | 590 | 590 | 9,000 | 4,432.76 |
| 1985-07-03 | 620 | 648 | 620 | 645 | 9,000 | 4,845.98 |
| 1985-07-02 | 650 | 650 | 650 | 650 | 7,000 | 4,883.55 |
| 1985-07-01 | 590 | 590 | 590 | 590 | 1,000 | 4,432.76 |
| 1985-06-29 | 570 | 570 | 570 | 570 | 2,000 | 4,282.49 |
| 1985-06-28 | 565 | 571 | 565 | 565 | 18,000 | 4,244.93 |
| 1985-06-27 | 563 | 576 | 563 | 576 | 17,000 | 4,327.57 |
| 1985-06-26 | 586 | 586 | 560 | 580 | 22,000 | 4,357.63 |
| 1985-06-25 | 595 | 605 | 590 | 590 | 20,000 | 4,432.76 |
| 1985-06-24 | 602 | 603 | 599 | 600 | 12,000 | 4,507.89 |
| 1985-06-22 | 600 | 604 | 600 | 600 | 28,000 | 4,507.89 |
| 1985-06-21 | 600 | 613 | 600 | 602 | 26,000 | 4,522.92 |
| 1985-06-20 | 630 | 630 | 600 | 605 | 26,000 | 4,545.45 |
| 1985-06-19 | 665 | 665 | 656 | 656 | 9,000 | 4,928.62 |
| 1985-06-18 | 650 | 655 | 640 | 640 | 25,000 | 4,808.41 |
| 1985-06-17 | 650 | 650 | 640 | 640 | 16,000 | 4,808.41 |
| 1985-06-15 | 640 | 649 | 640 | 640 | 9,000 | 4,808.41 |
| 1985-06-14 | 655 | 655 | 635 | 635 | 25,000 | 4,770.85 |
| 1985-06-13 | 656 | 656 | 655 | 656 | 8,000 | 4,928.62 |
| 1985-06-12 | 657 | 657 | 657 | 657 | 3,000 | 4,936.14 |
| 1985-06-11 | 675 | 675 | 675 | 675 | 1,000 | 5,071.38 |
| 1985-06-10 | 655 | 655 | 655 | 655 | 2,000 | 4,921.11 |
| 1985-06-07 | 670 | 680 | 655 | 655 | 17,000 | 4,921.11 |
| 1985-06-06 | 656 | 656 | 655 | 655 | 7,000 | 4,921.11 |
| 1985-06-05 | 680 | 680 | 640 | 640 | 25,000 | 4,808.41 |
| 1985-06-04 | 690 | 695 | 690 | 695 | 6,000 | 5,221.64 |
| 1985-06-03 | 725 | 725 | 720 | 720 | 8,000 | 5,409.47 |
| 1985-06-01 | 725 | 725 | 720 | 720 | 10,000 | 5,409.47 |
| 1985-05-31 | 735 | 735 | 720 | 725 | 10,000 | 5,447.03 |
| 1985-05-30 | 706 | 715 | 706 | 710 | 9,000 | 5,334.33 |
| 1985-05-29 | 750 | 750 | 720 | 720 | 49,000 | 5,409.47 |
| 1985-05-28 | 705 | 720 | 705 | 720 | 2,000 | 5,409.47 |
| 1985-05-27 | 703 | 703 | 691 | 691 | 19,000 | 5,191.59 |
| 1985-05-25 | 703 | 730 | 703 | 726 | 20,000 | 5,454.55 |
| 1985-05-24 | 695 | 700 | 690 | 690 | 21,000 | 5,184.07 |
| 1985-05-23 | 695 | 695 | 695 | 695 | 6,000 | 5,221.64 |
| 1985-05-22 | 740 | 740 | 730 | 735 | 33,000 | 5,522.16 |
| 1985-05-21 | 745 | 745 | 735 | 735 | 34,000 | 5,522.16 |
| 1985-05-20 | 700 | 745 | 700 | 745 | 27,000 | 5,597.30 |
| 1985-05-18 | 700 | 700 | 700 | 700 | 15,000 | 5,259.20 |
| 1985-05-17 | 680 | 700 | 680 | 700 | 9,000 | 5,259.20 |
| 1985-05-16 | 680 | 680 | 675 | 675 | 4,000 | 5,071.38 |
| 1985-05-15 | 700 | 700 | 690 | 690 | 4,000 | 5,184.07 |
| 1985-05-14 | 680 | 681 | 680 | 681 | 5,000 | 5,116.45 |
| 1985-05-13 | 688 | 688 | 675 | 680 | 16,000 | 5,108.94 |
| 1985-05-10 | 695 | 695 | 680 | 685 | 7,000 | 5,146.51 |
| 1985-05-09 | 675 | 680 | 675 | 675 | 9,000 | 5,071.38 |
| 1985-05-07 | 700 | 700 | 700 | 700 | 3,000 | 5,259.20 |
| 1985-05-04 | 700 | 700 | 700 | 700 | 1,000 | 5,259.20 |
| 1985-05-02 | 710 | 710 | 710 | 710 | 5,000 | 5,334.33 |
| 1985-05-01 | 643 | 660 | 643 | 660 | 10,000 | 4,958.68 |
| 1985-04-30 | 650 | 650 | 650 | 650 | 8,000 | 4,883.55 |
| 1985-04-27 | 645 | 650 | 645 | 650 | 5,000 | 4,883.55 |
| 1985-04-26 | 670 | 670 | 630 | 649 | 13,000 | 4,876.03 |
| 1985-04-25 | 672 | 675 | 665 | 665 | 9,000 | 4,996.24 |
| 1985-04-24 | 682 | 690 | 681 | 682 | 5,000 | 5,123.97 |
| 1985-04-23 | 685 | 685 | 680 | 680 | 3,000 | 5,108.94 |
| 1985-04-22 | 680 | 690 | 680 | 680 | 3,000 | 5,108.94 |
| 1985-04-20 | 690 | 690 | 665 | 665 | 5,000 | 4,996.24 |
| 1985-04-19 | 668 | 668 | 668 | 668 | 2,000 | 5,018.78 |
| 1985-04-18 | 658 | 658 | 655 | 655 | 5,000 | 4,921.11 |
| 1985-04-17 | 655 | 673 | 655 | 668 | 19,000 | 5,018.78 |
| 1985-04-16 | 698 | 698 | 690 | 690 | 12,000 | 5,184.07 |
| 1985-04-15 | 735 | 735 | 715 | 715 | 4,000 | 5,371.90 |
| 1985-04-12 | 759 | 759 | 735 | 749 | 23,000 | 5,627.35 |
| 1985-04-11 | 745 | 752 | 745 | 752 | 24,000 | 5,649.89 |
| 1985-04-10 | 697 | 697 | 697 | 697 | 7,000 | 5,236.66 |
| 1985-04-09 | 695 | 700 | 695 | 696 | 16,000 | 5,229.15 |
| 1985-04-08 | 695 | 695 | 695 | 695 | 2,000 | 5,221.64 |
| 1985-04-05 | 695 | 696 | 695 | 695 | 6,000 | 5,221.64 |
| 1985-04-04 | 692 | 692 | 692 | 692 | 1,000 | 5,199.10 |
| 1985-04-03 | 705 | 705 | 705 | 705 | 1,000 | 5,296.77 |
| 1985-04-02 | 720 | 720 | 710 | 710 | 3,000 | 5,334.33 |
| 1985-03-30 | 691 | 691 | 691 | 691 | 2,000 | 5,191.59 |
| 1985-03-29 | 687 | 687 | 687 | 687 | 2,000 | 5,161.53 |
| 1985-03-28 | 681 | 685 | 681 | 685 | 20,000 | 5,146.51 |
| 1985-03-27 | 690 | 695 | 680 | 680 | 33,000 | 5,108.94 |
| 1985-03-26 | 730 | 730 | 730 | 730 | 1,000 | 5,484.60 |
| 1985-03-25 | 730 | 730 | 730 | 730 | 5,000 | 5,484.60 |
| 1985-03-22 | 730 | 746 | 730 | 735 | 6,000 | 5,522.16 |
| 1985-03-20 | 730 | 730 | 730 | 730 | 1,000 | 5,484.60 |
| 1985-03-19 | 710 | 720 | 710 | 720 | 15,000 | 5,409.47 |
| 1985-03-18 | 720 | 725 | 710 | 715 | 13,000 | 5,371.90 |
| 1985-03-16 | 725 | 726 | 725 | 725 | 11,000 | 5,447.03 |
| 1985-03-15 | 742 | 742 | 730 | 730 | 22,000 | 5,484.60 |
| 1985-03-14 | 750 | 750 | 740 | 741 | 12,000 | 5,567.24 |
| 1985-03-13 | 740 | 750 | 740 | 750 | 3,000 | 5,634.86 |
| 1985-03-12 | 730 | 750 | 730 | 750 | 5,000 | 5,634.86 |
| 1985-03-11 | 750 | 750 | 740 | 740 | 7,000 | 5,559.73 |
| 1985-03-08 | 755 | 755 | 750 | 750 | 7,000 | 5,634.86 |
| 1985-03-07 | 755 | 755 | 755 | 755 | 1,000 | 5,672.43 |
| 1985-03-06 | 760 | 760 | 755 | 755 | 15,000 | 5,672.43 |
| 1985-03-05 | 774 | 774 | 756 | 756 | 2,000 | 5,679.94 |
| 1985-03-04 | 780 | 780 | 780 | 780 | 1,000 | 5,860.26 |
| 1985-03-02 | 780 | 780 | 780 | 780 | 3,000 | 5,860.26 |
| 1985-03-01 | 755 | 755 | 750 | 755 | 16,000 | 5,672.43 |
| 1985-02-28 | 765 | 765 | 741 | 741 | 26,000 | 5,567.24 |
| 1985-02-27 | 780 | 780 | 760 | 760 | 12,000 | 5,709.99 |
| 1985-02-26 | 793 | 793 | 775 | 775 | 14,000 | 5,822.69 |
| 1985-02-25 | 800 | 810 | 780 | 780 | 12,000 | 5,860.26 |
| 1985-02-23 | 820 | 825 | 798 | 798 | 35,000 | 5,995.49 |
| 1985-02-22 | 820 | 820 | 796 | 807 | 49,000 | 6,063.11 |
| 1985-02-21 | 800 | 841 | 790 | 825 | 82,000 | 6,198.35 |
| 1985-02-20 | 800 | 802 | 780 | 780 | 46,000 | 5,860.26 |
| 1985-02-19 | 800 | 800 | 780 | 795 | 31,000 | 5,972.95 |
| 1985-02-18 | 765 | 790 | 765 | 785 | 6,000 | 5,897.82 |
| 1985-02-16 | 765 | 765 | 765 | 765 | 9,000 | 5,747.56 |
| 1985-02-15 | 801 | 810 | 793 | 799 | 35,000 | 6,003.01 |
| 1985-02-14 | 815 | 815 | 800 | 801 | 49,000 | 6,018.03 |
| 1985-02-13 | 795 | 795 | 775 | 795 | 23,000 | 5,972.95 |
| 1985-02-12 | 771 | 780 | 771 | 771 | 23,000 | 5,792.64 |
| 1985-02-08 | 800 | 810 | 795 | 810 | 45,000 | 6,085.65 |
| 1985-02-07 | 844 | 850 | 830 | 844 | 74,000 | 6,341.10 |
| 1985-02-06 | 800 | 870 | 800 | 850 | 247,000 | 6,386.18 |
| 1985-02-05 | 750 | 815 | 750 | 815 | 24,000 | 6,123.22 |
| 1985-02-04 | 735 | 765 | 715 | 765 | 28,000 | 5,747.56 |
| 1985-02-02 | 745 | 750 | 740 | 740 | 13,000 | 5,559.73 |
| 1985-02-01 | 735 | 750 | 735 | 750 | 9,000 | 5,634.86 |
| 1985-01-31 | 750 | 765 | 750 | 756 | 11,000 | 5,679.94 |
| 1985-01-30 | 760 | 765 | 760 | 765 | 9,000 | 5,747.56 |
| 1985-01-29 | 750 | 760 | 750 | 750 | 17,000 | 5,634.86 |
| 1985-01-28 | 761 | 761 | 761 | 761 | 2,000 | 5,717.51 |
| 1985-01-26 | 780 | 780 | 770 | 780 | 9,000 | 5,860.26 |
| 1985-01-25 | 780 | 780 | 780 | 780 | 5,000 | 5,860.26 |
| 1985-01-24 | 755 | 780 | 755 | 780 | 9,000 | 5,860.26 |
| 1985-01-23 | 769 | 769 | 755 | 761 | 26,000 | 5,717.51 |
| 1985-01-22 | 800 | 804 | 790 | 790 | 25,000 | 5,935.39 |
| 1985-01-21 | 830 | 830 | 800 | 800 | 17,000 | 6,010.52 |
| 1985-01-19 | 825 | 830 | 815 | 830 | 34,000 | 6,235.91 |
| 1985-01-18 | 810 | 850 | 810 | 830 | 152,000 | 6,235.91 |
| 1985-01-17 | 765 | 776 | 765 | 775 | 48,000 | 5,822.69 |
| 1985-01-16 | 760 | 760 | 740 | 750 | 18,000 | 5,634.86 |
| 1985-01-14 | 735 | 762 | 735 | 750 | 15,000 | 5,634.86 |
| 1985-01-11 | 710 | 720 | 710 | 710 | 6,000 | 5,334.33 |
| 1985-01-10 | 700 | 700 | 700 | 700 | 3,000 | 5,259.20 |
| 1985-01-09 | 700 | 701 | 699 | 701 | 10,000 | 5,266.72 |
| 1985-01-08 | 700 | 704 | 700 | 700 | 4,000 | 5,259.20 |
| 1985-01-07 | 700 | 700 | 700 | 700 | 2,000 | 5,259.20 |
| 1985-01-05 | 720 | 720 | 710 | 710 | 2,000 | 5,334.33 |
| 1985-01-04 | 710 | 710 | 710 | 710 | 2,000 | 5,334.33 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株
