5801 古河電気工業(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 | 331 | 335 | 329 | 330 | 301,000 | 3,300 |
| 1985-12-27 | 340 | 340 | 335 | 335 | 195,000 | 3,350 |
| 1985-12-26 | 344 | 344 | 339 | 339 | 249,000 | 3,390 |
| 1985-12-25 | 338 | 344 | 332 | 344 | 234,000 | 3,440 |
| 1985-12-24 | 333 | 334 | 328 | 328 | 178,000 | 3,280 |
| 1985-12-23 | 332 | 334 | 331 | 331 | 157,000 | 3,310 |
| 1985-12-21 | 333 | 335 | 332 | 332 | 88,000 | 3,320 |
| 1985-12-20 | 331 | 335 | 331 | 332 | 176,000 | 3,320 |
| 1985-12-19 | 329 | 332 | 329 | 331 | 197,000 | 3,310 |
| 1985-12-18 | 333 | 333 | 329 | 329 | 330,000 | 3,290 |
| 1985-12-17 | 334 | 334 | 332 | 333 | 270,000 | 3,330 |
| 1985-12-16 | 335 | 339 | 333 | 334 | 230,000 | 3,340 |
| 1985-12-13 | 331 | 336 | 331 | 335 | 340,000 | 3,350 |
| 1985-12-12 | 345 | 345 | 335 | 341 | 477,000 | 3,410 |
| 1985-12-11 | 345 | 345 | 341 | 342 | 268,000 | 3,420 |
| 1985-12-10 | 342 | 345 | 340 | 345 | 287,000 | 3,450 |
| 1985-12-09 | 346 | 347 | 341 | 341 | 287,000 | 3,410 |
| 1985-12-07 | 343 | 347 | 340 | 347 | 290,000 | 3,470 |
| 1985-12-06 | 340 | 343 | 337 | 343 | 268,000 | 3,430 |
| 1985-12-05 | 342 | 344 | 338 | 342 | 194,000 | 3,420 |
| 1985-12-04 | 340 | 345 | 339 | 341 | 157,000 | 3,410 |
| 1985-12-03 | 345 | 345 | 338 | 338 | 231,000 | 3,380 |
| 1985-12-02 | 349 | 349 | 340 | 341 | 231,000 | 3,410 |
| 1985-11-30 | 343 | 348 | 340 | 346 | 281,000 | 3,460 |
| 1985-11-29 | 341 | 344 | 338 | 338 | 502,000 | 3,380 |
| 1985-11-28 | 339 | 342 | 338 | 340 | 602,000 | 3,400 |
| 1985-11-27 | 335 | 340 | 333 | 338 | 387,000 | 3,380 |
| 1985-11-26 | 333 | 338 | 331 | 331 | 201,000 | 3,310 |
| 1985-11-25 | 339 | 342 | 338 | 338 | 285,000 | 3,380 |
| 1985-11-22 | 333 | 344 | 333 | 338 | 565,000 | 3,380 |
| 1985-11-21 | 334 | 343 | 330 | 331 | 382,000 | 3,310 |
| 1985-11-20 | 326 | 330 | 325 | 329 | 148,000 | 3,290 |
| 1985-11-19 | 327 | 329 | 325 | 325 | 317,000 | 3,250 |
| 1985-11-18 | 326 | 330 | 326 | 329 | 121,000 | 3,290 |
| 1985-11-16 | 331 | 332 | 326 | 326 | 91,000 | 3,260 |
| 1985-11-15 | 328 | 333 | 327 | 330 | 167,000 | 3,300 |
| 1985-11-14 | 331 | 331 | 329 | 329 | 192,000 | 3,290 |
| 1985-11-13 | 337 | 337 | 331 | 331 | 101,000 | 3,310 |
| 1985-11-12 | 333 | 335 | 333 | 334 | 148,000 | 3,340 |
| 1985-11-11 | 331 | 338 | 331 | 333 | 328,000 | 3,330 |
| 1985-11-08 | 335 | 336 | 332 | 333 | 118,000 | 3,330 |
| 1985-11-07 | 341 | 344 | 336 | 338 | 170,000 | 3,380 |
| 1985-11-06 | 340 | 350 | 340 | 348 | 524,000 | 3,480 |
| 1985-11-05 | 338 | 341 | 333 | 340 | 502,000 | 3,400 |
| 1985-11-02 | 331 | 338 | 330 | 338 | 80,000 | 3,380 |
| 1985-11-01 | 338 | 339 | 331 | 333 | 398,000 | 3,330 |
| 1985-10-31 | 340 | 340 | 337 | 338 | 144,000 | 3,380 |
| 1985-10-30 | 340 | 342 | 336 | 340 | 204,000 | 3,400 |
| 1985-10-29 | 343 | 343 | 331 | 332 | 541,000 | 3,320 |
| 1985-10-28 | 343 | 353 | 340 | 348 | 238,000 | 3,480 |
| 1985-10-26 | 342 | 345 | 338 | 344 | 167,000 | 3,440 |
| 1985-10-25 | 360 | 360 | 342 | 343 | 500,000 | 3,430 |
| 1985-10-24 | 354 | 354 | 348 | 354 | 167,000 | 3,540 |
| 1985-10-23 | 359 | 360 | 350 | 350 | 675,000 | 3,500 |
| 1985-10-22 | 344 | 365 | 343 | 363 | 2,368,000 | 3,630 |
| 1985-10-21 | 345 | 348 | 343 | 344 | 128,000 | 3,440 |
| 1985-10-19 | 347 | 352 | 343 | 345 | 148,000 | 3,450 |
| 1985-10-18 | 351 | 355 | 342 | 342 | 689,000 | 3,420 |
| 1985-10-17 | 355 | 357 | 346 | 351 | 986,000 | 3,510 |
| 1985-10-16 | 352 | 361 | 352 | 360 | 5,215,000 | 3,600 |
| 1985-10-15 | 341 | 343 | 338 | 342 | 948,000 | 3,420 |
| 1985-10-14 | 339 | 342 | 335 | 340 | 906,000 | 3,400 |
| 1985-10-11 | 325 | 334 | 325 | 334 | 1,028,000 | 3,340 |
| 1985-10-09 | 320 | 323 | 320 | 322 | 434,000 | 3,220 |
| 1985-10-08 | 322 | 326 | 320 | 320 | 618,000 | 3,200 |
| 1985-10-07 | 320 | 325 | 320 | 320 | 517,000 | 3,200 |
| 1985-10-05 | 317 | 318 | 316 | 318 | 113,000 | 3,180 |
| 1985-10-04 | 323 | 323 | 317 | 317 | 424,000 | 3,170 |
| 1985-10-03 | 328 | 328 | 318 | 320 | 339,000 | 3,200 |
| 1985-10-02 | 319 | 321 | 318 | 318 | 294,000 | 3,180 |
| 1985-10-01 | 317 | 319 | 316 | 316 | 402,000 | 3,160 |
| 1985-09-30 | 318 | 319 | 315 | 316 | 228,000 | 3,160 |
| 1985-09-28 | 319 | 320 | 314 | 315 | 56,000 | 3,150 |
| 1985-09-27 | 318 | 320 | 314 | 314 | 236,000 | 3,140 |
| 1985-09-26 | 321 | 321 | 315 | 320 | 251,000 | 3,200 |
| 1985-09-25 | 323 | 324 | 317 | 319 | 479,000 | 3,190 |
| 1985-09-24 | 324 | 325 | 320 | 320 | 319,000 | 3,200 |
| 1985-09-21 | 323 | 325 | 323 | 324 | 176,000 | 3,240 |
| 1985-09-20 | 320 | 322 | 315 | 322 | 1,325,000 | 3,220 |
| 1985-09-19 | 314 | 320 | 314 | 320 | 275,000 | 3,200 |
| 1985-09-18 | 317 | 317 | 313 | 313 | 185,000 | 3,130 |
| 1985-09-17 | 315 | 318 | 313 | 317 | 100,000 | 3,170 |
| 1985-09-13 | 313 | 315 | 308 | 308 | 472,000 | 3,080 |
| 1985-09-12 | 315 | 320 | 313 | 314 | 290,000 | 3,140 |
| 1985-09-11 | 315 | 315 | 312 | 315 | 265,000 | 3,150 |
| 1985-09-10 | 314 | 315 | 312 | 313 | 775,000 | 3,130 |
| 1985-09-09 | 314 | 314 | 313 | 313 | 188,000 | 3,130 |
| 1985-09-07 | 314 | 315 | 313 | 315 | 138,000 | 3,150 |
| 1985-09-06 | 313 | 316 | 313 | 315 | 277,000 | 3,150 |
| 1985-09-05 | 315 | 317 | 315 | 315 | 222,000 | 3,150 |
| 1985-09-04 | 318 | 319 | 314 | 318 | 211,000 | 3,180 |
| 1985-09-03 | 320 | 320 | 318 | 318 | 414,000 | 3,180 |
| 1985-09-02 | 320 | 320 | 317 | 318 | 123,000 | 3,180 |
| 1985-08-31 | 317 | 319 | 317 | 317 | 95,000 | 3,170 |
| 1985-08-30 | 318 | 320 | 318 | 319 | 133,000 | 3,190 |
| 1985-08-29 | 320 | 320 | 318 | 320 | 171,000 | 3,200 |
| 1985-08-28 | 320 | 320 | 318 | 318 | 174,000 | 3,180 |
| 1985-08-27 | 318 | 320 | 318 | 320 | 174,000 | 3,200 |
| 1985-08-26 | 319 | 320 | 317 | 320 | 153,000 | 3,200 |
| 1985-08-24 | 318 | 320 | 317 | 317 | 74,000 | 3,170 |
| 1985-08-23 | 320 | 320 | 318 | 320 | 206,000 | 3,200 |
| 1985-08-22 | 320 | 321 | 320 | 320 | 159,000 | 3,200 |
| 1985-08-21 | 320 | 324 | 320 | 320 | 74,000 | 3,200 |
| 1985-08-20 | 320 | 321 | 320 | 320 | 106,000 | 3,200 |
| 1985-08-19 | 320 | 325 | 320 | 321 | 68,000 | 3,210 |
| 1985-08-17 | 323 | 325 | 320 | 325 | 69,000 | 3,250 |
| 1985-08-16 | 322 | 323 | 318 | 323 | 161,000 | 3,230 |
| 1985-08-15 | 320 | 325 | 320 | 320 | 134,000 | 3,200 |
| 1985-08-14 | 320 | 325 | 320 | 321 | 103,000 | 3,210 |
| 1985-08-13 | 320 | 320 | 320 | 320 | 78,000 | 3,200 |
| 1985-08-12 | 322 | 322 | 320 | 320 | 124,000 | 3,200 |
| 1985-08-09 | 322 | 322 | 320 | 320 | 68,000 | 3,200 |
| 1985-08-08 | 320 | 322 | 320 | 320 | 94,000 | 3,200 |
| 1985-08-07 | 320 | 324 | 319 | 321 | 212,000 | 3,210 |
| 1985-08-06 | 319 | 320 | 318 | 320 | 207,000 | 3,200 |
| 1985-08-05 | 320 | 320 | 319 | 319 | 137,000 | 3,190 |
| 1985-08-03 | 320 | 321 | 320 | 321 | 127,000 | 3,210 |
| 1985-08-02 | 321 | 325 | 320 | 320 | 211,000 | 3,200 |
| 1985-08-01 | 321 | 325 | 320 | 321 | 168,000 | 3,210 |
| 1985-07-31 | 320 | 325 | 320 | 320 | 169,000 | 3,200 |
| 1985-07-30 | 320 | 322 | 320 | 320 | 151,000 | 3,200 |
| 1985-07-29 | 325 | 325 | 321 | 322 | 213,000 | 3,220 |
| 1985-07-27 | 327 | 330 | 325 | 325 | 56,000 | 3,250 |
| 1985-07-26 | 322 | 325 | 320 | 325 | 134,000 | 3,250 |
| 1985-07-25 | 330 | 331 | 325 | 327 | 132,000 | 3,270 |
| 1985-07-24 | 335 | 338 | 333 | 333 | 288,000 | 3,330 |
| 1985-07-23 | 335 | 339 | 335 | 335 | 191,000 | 3,350 |
| 1985-07-22 | 338 | 340 | 335 | 335 | 103,000 | 3,350 |
| 1985-07-20 | 338 | 341 | 338 | 340 | 70,000 | 3,400 |
| 1985-07-19 | 345 | 346 | 336 | 337 | 160,000 | 3,370 |
| 1985-07-18 | 336 | 345 | 335 | 344 | 960,000 | 3,440 |
| 1985-07-17 | 334 | 334 | 331 | 331 | 118,000 | 3,310 |
| 1985-07-16 | 332 | 337 | 330 | 336 | 177,000 | 3,360 |
| 1985-07-15 | 331 | 335 | 328 | 332 | 287,000 | 3,320 |
| 1985-07-12 | 326 | 328 | 325 | 326 | 242,000 | 3,260 |
| 1985-07-11 | 329 | 329 | 325 | 325 | 206,000 | 3,250 |
| 1985-07-10 | 326 | 329 | 325 | 325 | 170,000 | 3,250 |
| 1985-07-09 | 328 | 330 | 326 | 326 | 203,000 | 3,260 |
| 1985-07-08 | 328 | 333 | 326 | 330 | 273,000 | 3,300 |
| 1985-07-06 | 330 | 335 | 327 | 333 | 190,000 | 3,330 |
| 1985-07-05 | 334 | 340 | 333 | 333 | 277,000 | 3,330 |
| 1985-07-04 | 340 | 342 | 338 | 338 | 477,000 | 3,380 |
| 1985-07-03 | 340 | 342 | 335 | 340 | 313,000 | 3,400 |
| 1985-07-02 | 342 | 344 | 341 | 341 | 270,000 | 3,410 |
| 1985-07-01 | 341 | 344 | 340 | 342 | 243,000 | 3,420 |
| 1985-06-29 | 335 | 340 | 335 | 340 | 171,000 | 3,400 |
| 1985-06-28 | 343 | 343 | 332 | 332 | 489,000 | 3,320 |
| 1985-06-27 | 330 | 333 | 328 | 333 | 610,000 | 3,330 |
| 1985-06-26 | 333 | 335 | 331 | 333 | 611,000 | 3,330 |
| 1985-06-25 | 336 | 336 | 331 | 334 | 470,000 | 3,340 |
| 1985-06-24 | 344 | 345 | 335 | 336 | 525,000 | 3,360 |
| 1985-06-22 | 344 | 347 | 338 | 339 | 251,000 | 3,390 |
| 1985-06-21 | 336 | 340 | 335 | 340 | 132,000 | 3,400 |
| 1985-06-20 | 346 | 347 | 335 | 341 | 354,000 | 3,410 |
| 1985-06-19 | 343 | 353 | 343 | 345 | 891,000 | 3,450 |
| 1985-06-18 | 335 | 338 | 334 | 336 | 370,000 | 3,360 |
| 1985-06-17 | 331 | 338 | 330 | 333 | 207,000 | 3,330 |
| 1985-06-15 | 333 | 335 | 331 | 335 | 110,000 | 3,350 |
| 1985-06-14 | 338 | 339 | 331 | 334 | 274,000 | 3,340 |
| 1985-06-13 | 344 | 344 | 338 | 338 | 331,000 | 3,380 |
| 1985-06-12 | 337 | 344 | 335 | 343 | 553,000 | 3,430 |
| 1985-06-11 | 336 | 336 | 330 | 331 | 154,000 | 3,310 |
| 1985-06-10 | 337 | 338 | 330 | 332 | 250,000 | 3,320 |
| 1985-06-07 | 338 | 338 | 331 | 336 | 258,000 | 3,360 |
| 1985-06-06 | 321 | 339 | 320 | 339 | 627,000 | 3,390 |
| 1985-06-05 | 320 | 323 | 319 | 320 | 261,000 | 3,200 |
| 1985-06-04 | 320 | 323 | 318 | 319 | 280,000 | 3,190 |
| 1985-06-03 | 324 | 329 | 321 | 321 | 172,000 | 3,210 |
| 1985-06-01 | 325 | 329 | 324 | 329 | 164,000 | 3,290 |
| 1985-05-31 | 327 | 330 | 326 | 326 | 232,000 | 3,260 |
| 1985-05-30 | 329 | 330 | 326 | 326 | 396,000 | 3,260 |
| 1985-05-29 | 325 | 331 | 324 | 326 | 513,000 | 3,260 |
| 1985-05-28 | 324 | 329 | 323 | 324 | 314,000 | 3,240 |
| 1985-05-27 | 322 | 323 | 320 | 322 | 154,000 | 3,220 |
| 1985-05-25 | 323 | 324 | 320 | 320 | 148,000 | 3,200 |
| 1985-05-24 | 324 | 325 | 320 | 325 | 208,000 | 3,250 |
| 1985-05-23 | 322 | 328 | 322 | 324 | 212,000 | 3,240 |
| 1985-05-22 | 320 | 322 | 320 | 320 | 184,000 | 3,200 |
| 1985-05-21 | 320 | 322 | 318 | 319 | 353,000 | 3,190 |
| 1985-05-20 | 319 | 323 | 318 | 319 | 199,000 | 3,190 |
| 1985-05-18 | 318 | 321 | 318 | 318 | 138,000 | 3,180 |
| 1985-05-17 | 319 | 321 | 318 | 318 | 172,000 | 3,180 |
| 1985-05-16 | 318 | 320 | 318 | 318 | 134,000 | 3,180 |
| 1985-05-15 | 321 | 322 | 318 | 318 | 372,000 | 3,180 |
| 1985-05-14 | 323 | 323 | 321 | 321 | 196,000 | 3,210 |
| 1985-05-13 | 323 | 324 | 321 | 321 | 142,000 | 3,210 |
| 1985-05-10 | 323 | 325 | 323 | 324 | 124,000 | 3,240 |
| 1985-05-09 | 321 | 325 | 321 | 322 | 131,000 | 3,220 |
| 1985-05-08 | 322 | 323 | 321 | 321 | 202,000 | 3,210 |
| 1985-05-07 | 322 | 330 | 321 | 321 | 167,000 | 3,210 |
| 1985-05-04 | 325 | 327 | 322 | 325 | 101,000 | 3,250 |
| 1985-05-02 | 323 | 324 | 322 | 324 | 236,000 | 3,240 |
| 1985-05-01 | 321 | 324 | 320 | 324 | 355,000 | 3,240 |
| 1985-04-30 | 321 | 324 | 320 | 321 | 241,000 | 3,210 |
| 1985-04-27 | 324 | 324 | 321 | 321 | 267,000 | 3,210 |
| 1985-04-26 | 322 | 328 | 321 | 321 | 281,000 | 3,210 |
| 1985-04-25 | 325 | 328 | 320 | 320 | 173,000 | 3,200 |
| 1985-04-24 | 317 | 330 | 317 | 325 | 221,000 | 3,250 |
| 1985-04-23 | 323 | 323 | 315 | 316 | 591,000 | 3,160 |
| 1985-04-22 | 324 | 327 | 322 | 323 | 280,000 | 3,230 |
| 1985-04-20 | 324 | 330 | 323 | 325 | 431,000 | 3,250 |
| 1985-04-19 | 330 | 331 | 325 | 325 | 231,000 | 3,250 |
| 1985-04-18 | 330 | 333 | 330 | 331 | 148,000 | 3,310 |
| 1985-04-17 | 330 | 333 | 330 | 331 | 191,000 | 3,310 |
| 1985-04-16 | 335 | 336 | 330 | 330 | 228,000 | 3,300 |
| 1985-04-15 | 335 | 339 | 335 | 335 | 161,000 | 3,350 |
| 1985-04-12 | 335 | 340 | 335 | 335 | 139,000 | 3,350 |
| 1985-04-11 | 340 | 340 | 335 | 335 | 273,000 | 3,350 |
| 1985-04-10 | 342 | 343 | 340 | 340 | 310,000 | 3,400 |
| 1985-04-09 | 344 | 344 | 342 | 342 | 252,000 | 3,420 |
| 1985-04-08 | 342 | 344 | 340 | 344 | 105,000 | 3,440 |
| 1985-04-06 | 342 | 344 | 341 | 342 | 114,000 | 3,420 |
| 1985-04-05 | 343 | 345 | 341 | 344 | 154,000 | 3,440 |
| 1985-04-04 | 344 | 346 | 342 | 342 | 204,000 | 3,420 |
| 1985-04-03 | 345 | 345 | 340 | 341 | 236,000 | 3,410 |
| 1985-04-02 | 345 | 345 | 340 | 345 | 366,000 | 3,450 |
| 1985-04-01 | 339 | 340 | 337 | 338 | 154,000 | 3,380 |
| 1985-03-30 | 336 | 339 | 335 | 339 | 131,000 | 3,390 |
| 1985-03-29 | 335 | 340 | 333 | 337 | 292,000 | 3,370 |
| 1985-03-28 | 336 | 340 | 330 | 330 | 523,000 | 3,300 |
| 1985-03-27 | 338 | 344 | 335 | 343 | 366,000 | 3,430 |
| 1985-03-26 | 345 | 348 | 337 | 340 | 676,000 | 3,400 |
| 1985-03-25 | 350 | 350 | 345 | 345 | 219,000 | 3,450 |
| 1985-03-23 | 342 | 345 | 342 | 342 | 114,000 | 3,420 |
| 1985-03-22 | 342 | 345 | 340 | 342 | 368,000 | 3,420 |
| 1985-03-20 | 335 | 342 | 335 | 341 | 444,000 | 3,410 |
| 1985-03-19 | 340 | 340 | 334 | 334 | 308,000 | 3,340 |
| 1985-03-18 | 345 | 345 | 340 | 345 | 203,000 | 3,450 |
| 1985-03-16 | 345 | 348 | 343 | 345 | 277,000 | 3,450 |
| 1985-03-15 | 350 | 352 | 345 | 345 | 348,000 | 3,450 |
| 1985-03-14 | 345 | 351 | 345 | 350 | 692,000 | 3,500 |
| 1985-03-13 | 334 | 344 | 334 | 344 | 739,000 | 3,440 |
| 1985-03-12 | 333 | 333 | 330 | 333 | 215,000 | 3,330 |
| 1985-03-11 | 332 | 334 | 328 | 328 | 431,000 | 3,280 |
| 1985-03-08 | 335 | 335 | 331 | 331 | 273,000 | 3,310 |
| 1985-03-07 | 336 | 340 | 335 | 336 | 225,000 | 3,360 |
| 1985-03-06 | 340 | 342 | 331 | 336 | 319,000 | 3,360 |
| 1985-03-05 | 346 | 352 | 342 | 342 | 536,000 | 3,420 |
| 1985-03-04 | 329 | 341 | 328 | 341 | 454,000 | 3,410 |
| 1985-03-02 | 328 | 330 | 326 | 327 | 288,000 | 3,270 |
| 1985-03-01 | 326 | 330 | 326 | 326 | 456,000 | 3,260 |
| 1985-02-28 | 329 | 330 | 328 | 328 | 638,000 | 3,280 |
| 1985-02-27 | 330 | 331 | 326 | 329 | 536,000 | 3,290 |
| 1985-02-26 | 337 | 337 | 330 | 331 | 302,000 | 3,310 |
| 1985-02-25 | 339 | 340 | 338 | 338 | 156,000 | 3,380 |
| 1985-02-23 | 338 | 344 | 338 | 340 | 120,000 | 3,400 |
| 1985-02-22 | 340 | 340 | 338 | 339 | 316,000 | 3,390 |
| 1985-02-21 | 340 | 343 | 339 | 340 | 382,000 | 3,400 |
| 1985-02-20 | 341 | 345 | 341 | 341 | 236,000 | 3,410 |
| 1985-02-19 | 341 | 343 | 340 | 340 | 220,000 | 3,400 |
| 1985-02-18 | 342 | 345 | 341 | 345 | 183,000 | 3,450 |
| 1985-02-16 | 340 | 341 | 340 | 340 | 203,000 | 3,400 |
| 1985-02-15 | 340 | 345 | 340 | 342 | 200,000 | 3,420 |
| 1985-02-14 | 340 | 344 | 340 | 341 | 199,000 | 3,410 |
| 1985-02-13 | 341 | 342 | 339 | 341 | 261,000 | 3,410 |
| 1985-02-12 | 340 | 342 | 339 | 341 | 273,000 | 3,410 |
| 1985-02-08 | 340 | 344 | 339 | 340 | 352,000 | 3,400 |
| 1985-02-07 | 345 | 345 | 341 | 341 | 431,000 | 3,410 |
| 1985-02-06 | 345 | 345 | 342 | 342 | 326,000 | 3,420 |
| 1985-02-05 | 352 | 352 | 345 | 346 | 619,000 | 3,460 |
| 1985-02-04 | 355 | 358 | 354 | 355 | 370,000 | 3,550 |
| 1985-02-02 | 350 | 358 | 350 | 355 | 522,000 | 3,550 |
| 1985-02-01 | 347 | 350 | 347 | 350 | 310,000 | 3,500 |
| 1985-01-31 | 345 | 350 | 344 | 346 | 242,000 | 3,460 |
| 1985-01-30 | 342 | 345 | 341 | 343 | 251,000 | 3,430 |
| 1985-01-29 | 345 | 348 | 340 | 341 | 420,000 | 3,410 |
| 1985-01-28 | 355 | 355 | 345 | 345 | 280,000 | 3,450 |
| 1985-01-26 | 350 | 353 | 348 | 353 | 201,000 | 3,530 |
| 1985-01-25 | 350 | 352 | 350 | 350 | 332,000 | 3,500 |
| 1985-01-24 | 352 | 353 | 350 | 351 | 196,000 | 3,510 |
| 1985-01-23 | 355 | 355 | 350 | 351 | 524,000 | 3,510 |
| 1985-01-22 | 355 | 355 | 351 | 351 | 468,000 | 3,510 |
| 1985-01-21 | 353 | 355 | 351 | 351 | 163,000 | 3,510 |
| 1985-01-19 | 352 | 358 | 351 | 358 | 122,000 | 3,580 |
| 1985-01-18 | 357 | 358 | 350 | 350 | 284,000 | 3,500 |
| 1985-01-17 | 361 | 361 | 351 | 359 | 404,000 | 3,590 |
| 1985-01-16 | 355 | 360 | 350 | 359 | 371,000 | 3,590 |
| 1985-01-14 | 352 | 354 | 350 | 350 | 162,000 | 3,500 |
| 1985-01-11 | 351 | 355 | 350 | 350 | 296,000 | 3,500 |
| 1985-01-10 | 353 | 355 | 351 | 355 | 354,000 | 3,550 |
| 1985-01-09 | 351 | 354 | 351 | 352 | 474,000 | 3,520 |
| 1985-01-08 | 350 | 355 | 350 | 353 | 403,000 | 3,530 |
| 1985-01-07 | 350 | 359 | 350 | 351 | 245,000 | 3,510 |
| 1985-01-05 | 350 | 355 | 350 | 350 | 251,000 | 3,500 |
| 1985-01-04 | 353 | 355 | 350 | 350 | 349,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
