5803 (株)フジクラ 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 | 368 | 375 | 367 | 367 | 180,000 | 367 |
| 1985-12-27 | 372 | 375 | 366 | 366 | 251,000 | 366 |
| 1985-12-26 | 382 | 382 | 370 | 370 | 654,000 | 370 |
| 1985-12-25 | 365 | 372 | 361 | 372 | 460,000 | 372 |
| 1985-12-24 | 364 | 364 | 360 | 360 | 345,000 | 360 |
| 1985-12-23 | 365 | 365 | 360 | 363 | 158,000 | 363 |
| 1985-12-21 | 355 | 360 | 355 | 358 | 123,000 | 358 |
| 1985-12-20 | 364 | 364 | 354 | 355 | 679,000 | 355 |
| 1985-12-19 | 366 | 368 | 363 | 364 | 329,000 | 364 |
| 1985-12-18 | 373 | 374 | 367 | 367 | 506,000 | 367 |
| 1985-12-17 | 375 | 378 | 370 | 373 | 768,000 | 373 |
| 1985-12-16 | 376 | 379 | 371 | 375 | 470,000 | 375 |
| 1985-12-13 | 376 | 379 | 370 | 376 | 667,000 | 376 |
| 1985-12-12 | 380 | 383 | 375 | 377 | 1,294,000 | 377 |
| 1985-12-11 | 390 | 390 | 383 | 385 | 2,456,000 | 385 |
| 1985-12-10 | 379 | 393 | 378 | 387 | 8,459,000 | 387 |
| 1985-12-09 | 378 | 385 | 376 | 376 | 5,265,000 | 376 |
| 1985-12-07 | 373 | 380 | 371 | 380 | 3,007,000 | 380 |
| 1985-12-06 | 367 | 374 | 366 | 374 | 2,241,000 | 374 |
| 1985-12-05 | 368 | 369 | 364 | 364 | 1,302,000 | 364 |
| 1985-12-04 | 369 | 373 | 366 | 370 | 3,455,000 | 370 |
| 1985-12-03 | 365 | 372 | 363 | 366 | 2,368,000 | 366 |
| 1985-12-02 | 365 | 367 | 360 | 362 | 431,000 | 362 |
| 1985-11-30 | 364 | 365 | 360 | 360 | 649,000 | 360 |
| 1985-11-29 | 367 | 371 | 355 | 360 | 2,460,000 | 360 |
| 1985-11-28 | 362 | 374 | 361 | 367 | 3,999,000 | 367 |
| 1985-11-27 | 349 | 358 | 346 | 357 | 1,099,000 | 357 |
| 1985-11-26 | 348 | 350 | 344 | 344 | 331,000 | 344 |
| 1985-11-25 | 350 | 350 | 345 | 350 | 491,000 | 350 |
| 1985-11-22 | 343 | 347 | 339 | 344 | 639,000 | 344 |
| 1985-11-21 | 345 | 347 | 340 | 340 | 512,000 | 340 |
| 1985-11-20 | 337 | 344 | 337 | 344 | 255,000 | 344 |
| 1985-11-19 | 340 | 341 | 337 | 339 | 142,000 | 339 |
| 1985-11-18 | 343 | 348 | 339 | 340 | 217,000 | 340 |
| 1985-11-16 | 339 | 345 | 339 | 344 | 90,000 | 344 |
| 1985-11-15 | 335 | 344 | 335 | 337 | 224,000 | 337 |
| 1985-11-14 | 336 | 341 | 336 | 336 | 94,000 | 336 |
| 1985-11-13 | 340 | 344 | 338 | 338 | 136,000 | 338 |
| 1985-11-12 | 345 | 346 | 340 | 340 | 95,000 | 340 |
| 1985-11-11 | 347 | 347 | 341 | 345 | 161,000 | 345 |
| 1985-11-08 | 337 | 344 | 337 | 343 | 297,000 | 343 |
| 1985-11-07 | 345 | 346 | 336 | 337 | 603,000 | 337 |
| 1985-11-06 | 342 | 350 | 341 | 341 | 383,000 | 341 |
| 1985-11-05 | 342 | 343 | 339 | 342 | 161,000 | 342 |
| 1985-11-02 | 340 | 343 | 339 | 339 | 80,000 | 339 |
| 1985-11-01 | 341 | 345 | 338 | 345 | 296,000 | 345 |
| 1985-10-31 | 345 | 348 | 345 | 346 | 182,000 | 346 |
| 1985-10-30 | 341 | 347 | 341 | 347 | 277,000 | 347 |
| 1985-10-29 | 341 | 346 | 340 | 340 | 423,000 | 340 |
| 1985-10-28 | 344 | 355 | 342 | 351 | 251,000 | 351 |
| 1985-10-26 | 338 | 344 | 338 | 339 | 196,000 | 339 |
| 1985-10-25 | 357 | 357 | 346 | 346 | 319,000 | 346 |
| 1985-10-24 | 353 | 355 | 351 | 355 | 299,000 | 355 |
| 1985-10-23 | 355 | 356 | 351 | 352 | 409,000 | 352 |
| 1985-10-22 | 351 | 360 | 351 | 358 | 553,000 | 358 |
| 1985-10-21 | 357 | 359 | 353 | 354 | 182,000 | 354 |
| 1985-10-19 | 351 | 359 | 351 | 359 | 182,000 | 359 |
| 1985-10-18 | 359 | 363 | 351 | 351 | 768,000 | 351 |
| 1985-10-17 | 361 | 365 | 352 | 359 | 900,000 | 359 |
| 1985-10-16 | 370 | 371 | 360 | 360 | 3,710,000 | 360 |
| 1985-10-15 | 351 | 360 | 351 | 359 | 1,291,000 | 359 |
| 1985-10-14 | 360 | 362 | 350 | 355 | 1,382,000 | 355 |
| 1985-10-11 | 345 | 365 | 344 | 357 | 2,175,000 | 357 |
| 1985-10-09 | 337 | 344 | 337 | 341 | 211,000 | 341 |
| 1985-10-08 | 340 | 342 | 340 | 341 | 241,000 | 341 |
| 1985-10-07 | 335 | 340 | 331 | 337 | 84,000 | 337 |
| 1985-10-05 | 334 | 340 | 330 | 339 | 95,000 | 339 |
| 1985-10-04 | 340 | 340 | 331 | 331 | 122,000 | 331 |
| 1985-10-03 | 342 | 342 | 337 | 340 | 373,000 | 340 |
| 1985-10-02 | 344 | 344 | 340 | 340 | 503,000 | 340 |
| 1985-10-01 | 342 | 346 | 342 | 344 | 261,000 | 344 |
| 1985-09-30 | 345 | 345 | 340 | 340 | 187,000 | 340 |
| 1985-09-28 | 338 | 340 | 335 | 340 | 72,000 | 340 |
| 1985-09-27 | 340 | 340 | 335 | 336 | 217,000 | 336 |
| 1985-09-26 | 345 | 345 | 330 | 330 | 233,000 | 330 |
| 1985-09-25 | 349 | 349 | 341 | 343 | 320,000 | 343 |
| 1985-09-24 | 354 | 354 | 347 | 347 | 561,000 | 347 |
| 1985-09-21 | 354 | 354 | 350 | 352 | 716,000 | 352 |
| 1985-09-20 | 347 | 355 | 345 | 350 | 1,884,000 | 350 |
| 1985-09-19 | 340 | 343 | 337 | 342 | 469,000 | 342 |
| 1985-09-18 | 335 | 342 | 335 | 338 | 255,000 | 338 |
| 1985-09-17 | 338 | 340 | 333 | 335 | 501,000 | 335 |
| 1985-09-13 | 335 | 337 | 333 | 333 | 140,000 | 333 |
| 1985-09-12 | 339 | 340 | 333 | 333 | 214,000 | 333 |
| 1985-09-11 | 339 | 341 | 339 | 340 | 249,000 | 340 |
| 1985-09-10 | 339 | 342 | 338 | 338 | 154,000 | 338 |
| 1985-09-09 | 343 | 343 | 337 | 340 | 155,000 | 340 |
| 1985-09-07 | 343 | 344 | 339 | 339 | 182,000 | 339 |
| 1985-09-06 | 339 | 348 | 338 | 343 | 839,000 | 343 |
| 1985-09-05 | 340 | 340 | 336 | 336 | 404,000 | 336 |
| 1985-09-04 | 340 | 340 | 331 | 339 | 409,000 | 339 |
| 1985-09-03 | 330 | 338 | 329 | 331 | 332,000 | 331 |
| 1985-09-02 | 329 | 330 | 327 | 330 | 143,000 | 330 |
| 1985-08-31 | 328 | 330 | 327 | 330 | 74,000 | 330 |
| 1985-08-30 | 328 | 330 | 328 | 328 | 82,000 | 328 |
| 1985-08-29 | 328 | 330 | 327 | 330 | 130,000 | 330 |
| 1985-08-28 | 329 | 331 | 327 | 327 | 170,000 | 327 |
| 1985-08-27 | 330 | 331 | 326 | 331 | 178,000 | 331 |
| 1985-08-26 | 327 | 331 | 327 | 331 | 133,000 | 331 |
| 1985-08-24 | 328 | 329 | 326 | 326 | 111,000 | 326 |
| 1985-08-23 | 329 | 329 | 326 | 327 | 91,000 | 327 |
| 1985-08-22 | 326 | 328 | 325 | 326 | 114,000 | 326 |
| 1985-08-21 | 326 | 329 | 325 | 329 | 96,000 | 329 |
| 1985-08-20 | 328 | 330 | 326 | 326 | 170,000 | 326 |
| 1985-08-19 | 329 | 329 | 328 | 328 | 74,000 | 328 |
| 1985-08-17 | 326 | 330 | 326 | 329 | 68,000 | 329 |
| 1985-08-16 | 323 | 330 | 322 | 330 | 71,000 | 330 |
| 1985-08-15 | 326 | 326 | 322 | 322 | 246,000 | 322 |
| 1985-08-14 | 327 | 327 | 326 | 326 | 57,000 | 326 |
| 1985-08-13 | 328 | 329 | 327 | 327 | 69,000 | 327 |
| 1985-08-12 | 332 | 335 | 328 | 328 | 149,000 | 328 |
| 1985-08-09 | 330 | 333 | 328 | 332 | 507,000 | 332 |
| 1985-08-08 | 330 | 330 | 326 | 326 | 124,000 | 326 |
| 1985-08-07 | 330 | 334 | 328 | 329 | 344,000 | 329 |
| 1985-08-06 | 330 | 335 | 330 | 330 | 488,000 | 330 |
| 1985-08-05 | 326 | 326 | 325 | 325 | 45,000 | 325 |
| 1985-08-03 | 326 | 330 | 325 | 325 | 257,000 | 325 |
| 1985-08-02 | 328 | 330 | 327 | 327 | 203,000 | 327 |
| 1985-08-01 | 327 | 331 | 326 | 328 | 144,000 | 328 |
| 1985-07-31 | 328 | 330 | 325 | 326 | 251,000 | 326 |
| 1985-07-30 | 328 | 333 | 328 | 328 | 129,000 | 328 |
| 1985-07-29 | 325 | 338 | 324 | 338 | 1,222,000 | 338 |
| 1985-07-27 | 327 | 327 | 322 | 325 | 1,159,000 | 325 |
| 1985-07-26 | 330 | 331 | 328 | 328 | 218,000 | 328 |
| 1985-07-25 | 341 | 345 | 330 | 330 | 320,000 | 330 |
| 1985-07-24 | 344 | 345 | 341 | 341 | 314,000 | 341 |
| 1985-07-23 | 342 | 350 | 342 | 344 | 334,000 | 344 |
| 1985-07-22 | 349 | 350 | 341 | 341 | 259,000 | 341 |
| 1985-07-20 | 357 | 358 | 350 | 350 | 556,000 | 350 |
| 1985-07-19 | 360 | 361 | 352 | 357 | 1,760,000 | 357 |
| 1985-07-18 | 347 | 362 | 346 | 356 | 7,335,000 | 356 |
| 1985-07-17 | 348 | 352 | 345 | 345 | 1,071,000 | 345 |
| 1985-07-16 | 348 | 357 | 345 | 345 | 2,845,000 | 345 |
| 1985-07-15 | 348 | 353 | 335 | 347 | 1,934,000 | 347 |
| 1985-07-12 | 340 | 344 | 335 | 343 | 1,711,000 | 343 |
| 1985-07-11 | 333 | 343 | 333 | 337 | 1,165,000 | 337 |
| 1985-07-10 | 329 | 337 | 329 | 335 | 772,000 | 335 |
| 1985-07-09 | 331 | 332 | 328 | 328 | 275,000 | 328 |
| 1985-07-08 | 331 | 333 | 330 | 331 | 250,000 | 331 |
| 1985-07-06 | 331 | 332 | 330 | 330 | 82,000 | 330 |
| 1985-07-05 | 333 | 333 | 330 | 330 | 434,000 | 330 |
| 1985-07-04 | 335 | 335 | 330 | 332 | 330,000 | 332 |
| 1985-07-03 | 332 | 336 | 331 | 336 | 534,000 | 336 |
| 1985-07-02 | 332 | 332 | 330 | 330 | 329,000 | 330 |
| 1985-07-01 | 335 | 336 | 331 | 332 | 500,000 | 332 |
| 1985-06-29 | 323 | 330 | 321 | 330 | 582,000 | 330 |
| 1985-06-28 | 322 | 323 | 321 | 321 | 537,000 | 321 |
| 1985-06-27 | 322 | 323 | 320 | 320 | 468,000 | 320 |
| 1985-06-26 | 323 | 323 | 321 | 323 | 292,000 | 323 |
| 1985-06-25 | 320 | 323 | 320 | 321 | 231,000 | 321 |
| 1985-06-24 | 319 | 324 | 318 | 318 | 173,000 | 318 |
| 1985-06-22 | 320 | 322 | 316 | 317 | 385,000 | 317 |
| 1985-06-21 | 316 | 321 | 316 | 319 | 96,000 | 319 |
| 1985-06-20 | 321 | 321 | 315 | 315 | 401,000 | 315 |
| 1985-06-19 | 324 | 330 | 321 | 321 | 613,000 | 321 |
| 1985-06-18 | 320 | 324 | 318 | 324 | 235,000 | 324 |
| 1985-06-17 | 320 | 322 | 316 | 318 | 240,000 | 318 |
| 1985-06-15 | 313 | 317 | 313 | 315 | 271,000 | 315 |
| 1985-06-14 | 320 | 320 | 315 | 316 | 186,000 | 316 |
| 1985-06-13 | 324 | 324 | 318 | 318 | 253,000 | 318 |
| 1985-06-12 | 323 | 325 | 321 | 324 | 155,000 | 324 |
| 1985-06-11 | 319 | 325 | 318 | 325 | 301,000 | 325 |
| 1985-06-10 | 325 | 325 | 317 | 324 | 241,000 | 324 |
| 1985-06-07 | 329 | 330 | 323 | 327 | 409,000 | 327 |
| 1985-06-06 | 318 | 332 | 318 | 330 | 1,171,000 | 330 |
| 1985-06-05 | 311 | 316 | 311 | 313 | 320,000 | 313 |
| 1985-06-04 | 306 | 310 | 306 | 310 | 192,000 | 310 |
| 1985-06-03 | 312 | 314 | 305 | 305 | 208,000 | 305 |
| 1985-06-01 | 312 | 314 | 311 | 311 | 186,000 | 311 |
| 1985-05-31 | 311 | 315 | 311 | 313 | 129,000 | 313 |
| 1985-05-30 | 316 | 316 | 311 | 311 | 136,000 | 311 |
| 1985-05-29 | 315 | 318 | 314 | 314 | 317,000 | 314 |
| 1985-05-28 | 315 | 319 | 313 | 318 | 239,000 | 318 |
| 1985-05-27 | 312 | 315 | 310 | 315 | 143,000 | 315 |
| 1985-05-25 | 308 | 315 | 308 | 313 | 119,000 | 313 |
| 1985-05-24 | 309 | 310 | 303 | 303 | 206,000 | 303 |
| 1985-05-23 | 307 | 312 | 306 | 310 | 193,000 | 310 |
| 1985-05-22 | 303 | 307 | 303 | 307 | 261,000 | 307 |
| 1985-05-21 | 302 | 305 | 302 | 305 | 239,000 | 305 |
| 1985-05-20 | 302 | 302 | 301 | 302 | 144,000 | 302 |
| 1985-05-18 | 302 | 303 | 301 | 301 | 73,000 | 301 |
| 1985-05-17 | 301 | 304 | 301 | 304 | 182,000 | 304 |
| 1985-05-16 | 303 | 303 | 301 | 301 | 112,000 | 301 |
| 1985-05-15 | 301 | 304 | 301 | 301 | 140,000 | 301 |
| 1985-05-14 | 302 | 304 | 301 | 301 | 105,000 | 301 |
| 1985-05-13 | 303 | 305 | 302 | 305 | 142,000 | 305 |
| 1985-05-10 | 305 | 306 | 303 | 303 | 292,000 | 303 |
| 1985-05-09 | 306 | 306 | 305 | 305 | 177,000 | 305 |
| 1985-05-08 | 309 | 310 | 305 | 306 | 102,000 | 306 |
| 1985-05-07 | 307 | 309 | 306 | 309 | 93,000 | 309 |
| 1985-05-04 | 305 | 309 | 305 | 305 | 108,000 | 305 |
| 1985-05-02 | 306 | 308 | 305 | 305 | 155,000 | 305 |
| 1985-05-01 | 305 | 308 | 305 | 305 | 230,000 | 305 |
| 1985-04-30 | 306 | 310 | 305 | 306 | 211,000 | 306 |
| 1985-04-27 | 307 | 307 | 305 | 306 | 105,000 | 306 |
| 1985-04-26 | 307 | 312 | 307 | 308 | 163,000 | 308 |
| 1985-04-25 | 314 | 314 | 307 | 307 | 145,000 | 307 |
| 1985-04-24 | 305 | 313 | 305 | 305 | 287,000 | 305 |
| 1985-04-23 | 303 | 309 | 303 | 309 | 115,000 | 309 |
| 1985-04-22 | 305 | 310 | 303 | 303 | 89,000 | 303 |
| 1985-04-20 | 305 | 305 | 301 | 301 | 133,000 | 301 |
| 1985-04-19 | 304 | 310 | 302 | 303 | 188,000 | 303 |
| 1985-04-18 | 307 | 310 | 302 | 304 | 366,000 | 304 |
| 1985-04-17 | 311 | 313 | 295 | 295 | 479,000 | 295 |
| 1985-04-16 | 315 | 317 | 311 | 311 | 129,000 | 311 |
| 1985-04-15 | 318 | 318 | 313 | 313 | 96,000 | 313 |
| 1985-04-12 | 315 | 318 | 313 | 313 | 131,000 | 313 |
| 1985-04-11 | 319 | 319 | 315 | 315 | 150,000 | 315 |
| 1985-04-10 | 320 | 322 | 320 | 320 | 148,000 | 320 |
| 1985-04-09 | 325 | 326 | 321 | 322 | 156,000 | 322 |
| 1985-04-08 | 325 | 327 | 325 | 325 | 99,000 | 325 |
| 1985-04-06 | 325 | 327 | 325 | 327 | 64,000 | 327 |
| 1985-04-05 | 326 | 330 | 325 | 325 | 275,000 | 325 |
| 1985-04-04 | 327 | 327 | 323 | 325 | 119,000 | 325 |
| 1985-04-03 | 321 | 327 | 320 | 325 | 200,000 | 325 |
| 1985-04-02 | 327 | 327 | 321 | 321 | 105,000 | 321 |
| 1985-04-01 | 323 | 327 | 320 | 327 | 119,000 | 327 |
| 1985-03-30 | 325 | 325 | 316 | 316 | 220,000 | 316 |
| 1985-03-29 | 327 | 329 | 322 | 322 | 91,000 | 322 |
| 1985-03-28 | 325 | 328 | 322 | 327 | 224,000 | 327 |
| 1985-03-27 | 325 | 327 | 321 | 325 | 318,000 | 325 |
| 1985-03-26 | 317 | 325 | 316 | 322 | 219,000 | 322 |
| 1985-03-25 | 312 | 313 | 311 | 313 | 206,000 | 313 |
| 1985-03-23 | 312 | 313 | 310 | 311 | 318,000 | 311 |
| 1985-03-22 | 313 | 313 | 312 | 312 | 285,000 | 312 |
| 1985-03-20 | 313 | 314 | 312 | 313 | 347,000 | 313 |
| 1985-03-19 | 314 | 314 | 313 | 313 | 206,000 | 313 |
| 1985-03-18 | 316 | 316 | 314 | 314 | 202,000 | 314 |
| 1985-03-16 | 315 | 316 | 314 | 316 | 111,000 | 316 |
| 1985-03-15 | 314 | 316 | 314 | 316 | 248,000 | 316 |
| 1985-03-14 | 314 | 318 | 313 | 313 | 640,000 | 313 |
| 1985-03-13 | 312 | 315 | 312 | 313 | 546,000 | 313 |
| 1985-03-12 | 313 | 313 | 311 | 313 | 190,000 | 313 |
| 1985-03-11 | 314 | 314 | 313 | 313 | 137,000 | 313 |
| 1985-03-08 | 313 | 315 | 312 | 314 | 180,000 | 314 |
| 1985-03-07 | 313 | 314 | 312 | 313 | 339,000 | 313 |
| 1985-03-06 | 313 | 313 | 311 | 312 | 389,000 | 312 |
| 1985-03-05 | 318 | 319 | 313 | 313 | 320,000 | 313 |
| 1985-03-04 | 314 | 318 | 312 | 313 | 427,000 | 313 |
| 1985-03-02 | 314 | 318 | 314 | 314 | 115,000 | 314 |
| 1985-03-01 | 311 | 318 | 311 | 318 | 357,000 | 318 |
| 1985-02-28 | 315 | 315 | 311 | 311 | 455,000 | 311 |
| 1985-02-27 | 320 | 320 | 315 | 315 | 309,000 | 315 |
| 1985-02-26 | 316 | 318 | 315 | 315 | 202,000 | 315 |
| 1985-02-25 | 320 | 320 | 316 | 316 | 135,000 | 316 |
| 1985-02-23 | 317 | 318 | 316 | 316 | 99,000 | 316 |
| 1985-02-22 | 318 | 319 | 317 | 317 | 425,000 | 317 |
| 1985-02-21 | 320 | 320 | 318 | 318 | 78,000 | 318 |
| 1985-02-20 | 320 | 321 | 318 | 318 | 288,000 | 318 |
| 1985-02-19 | 320 | 321 | 318 | 318 | 105,000 | 318 |
| 1985-02-18 | 322 | 327 | 320 | 321 | 214,000 | 321 |
| 1985-02-16 | 322 | 322 | 320 | 322 | 92,000 | 322 |
| 1985-02-15 | 320 | 328 | 320 | 322 | 104,000 | 322 |
| 1985-02-14 | 321 | 323 | 320 | 320 | 156,000 | 320 |
| 1985-02-13 | 320 | 325 | 318 | 325 | 86,000 | 325 |
| 1985-02-12 | 316 | 325 | 315 | 316 | 189,000 | 316 |
| 1985-02-08 | 316 | 319 | 315 | 316 | 261,000 | 316 |
| 1985-02-07 | 315 | 317 | 312 | 315 | 650,000 | 315 |
| 1985-02-06 | 319 | 319 | 317 | 319 | 200,000 | 319 |
| 1985-02-05 | 320 | 320 | 318 | 320 | 499,000 | 320 |
| 1985-02-04 | 323 | 329 | 323 | 324 | 100,000 | 324 |
| 1985-02-02 | 321 | 329 | 320 | 323 | 166,000 | 323 |
| 1985-02-01 | 319 | 322 | 315 | 320 | 683,000 | 320 |
| 1985-01-31 | 326 | 326 | 320 | 320 | 761,000 | 320 |
| 1985-01-30 | 328 | 329 | 327 | 327 | 152,000 | 327 |
| 1985-01-29 | 330 | 333 | 328 | 330 | 190,000 | 330 |
| 1985-01-28 | 335 | 335 | 330 | 330 | 77,000 | 330 |
| 1985-01-26 | 330 | 335 | 329 | 335 | 80,000 | 335 |
| 1985-01-25 | 339 | 339 | 328 | 329 | 317,000 | 329 |
| 1985-01-24 | 333 | 340 | 331 | 338 | 270,000 | 338 |
| 1985-01-23 | 331 | 334 | 330 | 330 | 166,000 | 330 |
| 1985-01-22 | 336 | 338 | 331 | 331 | 138,000 | 331 |
| 1985-01-21 | 334 | 339 | 332 | 335 | 196,000 | 335 |
| 1985-01-19 | 334 | 335 | 328 | 330 | 95,000 | 330 |
| 1985-01-18 | 329 | 332 | 328 | 330 | 128,000 | 330 |
| 1985-01-17 | 329 | 329 | 328 | 329 | 163,000 | 329 |
| 1985-01-16 | 328 | 329 | 325 | 327 | 192,000 | 327 |
| 1985-01-14 | 329 | 330 | 328 | 328 | 137,000 | 328 |
| 1985-01-11 | 330 | 331 | 326 | 328 | 147,000 | 328 |
| 1985-01-10 | 323 | 330 | 323 | 330 | 195,000 | 330 |
| 1985-01-09 | 325 | 327 | 322 | 323 | 384,000 | 323 |
| 1985-01-08 | 330 | 331 | 325 | 326 | 312,000 | 326 |
| 1985-01-07 | 330 | 334 | 330 | 331 | 75,000 | 331 |
| 1985-01-05 | 332 | 334 | 330 | 330 | 127,000 | 330 |
| 1985-01-04 | 330 | 335 | 325 | 332 | 156,000 | 332 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
