5805 SWCC(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 | 387 | 395 | 381 | 382 | 2,247,000 | 3,820 |
| 1985-12-27 | 376 | 387 | 376 | 382 | 1,557,000 | 3,820 |
| 1985-12-26 | 374 | 378 | 368 | 377 | 786,000 | 3,770 |
| 1985-12-25 | 364 | 371 | 355 | 365 | 685,000 | 3,650 |
| 1985-12-24 | 355 | 360 | 350 | 357 | 239,000 | 3,570 |
| 1985-12-23 | 354 | 360 | 353 | 356 | 163,000 | 3,560 |
| 1985-12-21 | 348 | 358 | 348 | 354 | 195,000 | 3,540 |
| 1985-12-20 | 359 | 360 | 353 | 353 | 146,000 | 3,530 |
| 1985-12-19 | 357 | 361 | 357 | 357 | 81,000 | 3,570 |
| 1985-12-18 | 361 | 365 | 353 | 362 | 399,000 | 3,620 |
| 1985-12-17 | 361 | 367 | 361 | 363 | 179,000 | 3,630 |
| 1985-12-16 | 370 | 374 | 360 | 369 | 192,000 | 3,690 |
| 1985-12-13 | 371 | 373 | 370 | 373 | 304,000 | 3,730 |
| 1985-12-12 | 373 | 377 | 366 | 375 | 347,000 | 3,750 |
| 1985-12-11 | 380 | 380 | 366 | 378 | 673,000 | 3,780 |
| 1985-12-10 | 358 | 378 | 355 | 377 | 629,000 | 3,770 |
| 1985-12-09 | 363 | 365 | 360 | 360 | 138,000 | 3,600 |
| 1985-12-07 | 363 | 368 | 360 | 361 | 239,000 | 3,610 |
| 1985-12-06 | 367 | 367 | 360 | 360 | 254,000 | 3,600 |
| 1985-12-05 | 365 | 366 | 360 | 366 | 554,000 | 3,660 |
| 1985-12-04 | 358 | 360 | 352 | 355 | 334,000 | 3,550 |
| 1985-12-03 | 358 | 360 | 355 | 360 | 344,000 | 3,600 |
| 1985-12-02 | 355 | 365 | 355 | 360 | 349,000 | 3,600 |
| 1985-11-30 | 350 | 363 | 350 | 359 | 224,000 | 3,590 |
| 1985-11-29 | 348 | 359 | 343 | 355 | 516,000 | 3,550 |
| 1985-11-28 | 335 | 350 | 335 | 339 | 165,000 | 3,390 |
| 1985-11-27 | 330 | 340 | 330 | 333 | 179,000 | 3,330 |
| 1985-11-26 | 338 | 340 | 335 | 340 | 223,000 | 3,400 |
| 1985-11-25 | 338 | 342 | 337 | 342 | 146,000 | 3,420 |
| 1985-11-22 | 340 | 353 | 339 | 345 | 291,000 | 3,450 |
| 1985-11-21 | 339 | 345 | 338 | 341 | 267,000 | 3,410 |
| 1985-11-20 | 340 | 343 | 338 | 338 | 275,000 | 3,380 |
| 1985-11-19 | 340 | 346 | 338 | 345 | 177,000 | 3,450 |
| 1985-11-18 | 340 | 350 | 340 | 347 | 127,000 | 3,470 |
| 1985-11-16 | 337 | 341 | 337 | 339 | 58,000 | 3,390 |
| 1985-11-15 | 337 | 342 | 335 | 342 | 203,000 | 3,420 |
| 1985-11-14 | 339 | 340 | 333 | 339 | 268,000 | 3,390 |
| 1985-11-13 | 344 | 345 | 341 | 342 | 102,000 | 3,420 |
| 1985-11-12 | 349 | 353 | 341 | 345 | 178,000 | 3,450 |
| 1985-11-11 | 357 | 357 | 349 | 349 | 103,000 | 3,490 |
| 1985-11-08 | 353 | 361 | 347 | 358 | 256,000 | 3,580 |
| 1985-11-07 | 368 | 369 | 352 | 363 | 243,000 | 3,630 |
| 1985-11-06 | 369 | 373 | 365 | 365 | 533,000 | 3,650 |
| 1985-11-05 | 355 | 367 | 355 | 365 | 260,000 | 3,650 |
| 1985-11-02 | 347 | 360 | 347 | 359 | 302,000 | 3,590 |
| 1985-11-01 | 356 | 359 | 350 | 359 | 225,000 | 3,590 |
| 1985-10-31 | 352 | 365 | 345 | 359 | 272,000 | 3,590 |
| 1985-10-30 | 359 | 360 | 355 | 355 | 62,000 | 3,550 |
| 1985-10-29 | 361 | 370 | 351 | 369 | 451,000 | 3,690 |
| 1985-10-28 | 360 | 372 | 360 | 371 | 227,000 | 3,710 |
| 1985-10-26 | 351 | 363 | 351 | 355 | 230,000 | 3,550 |
| 1985-10-25 | 370 | 372 | 354 | 355 | 533,000 | 3,550 |
| 1985-10-24 | 366 | 371 | 364 | 370 | 341,000 | 3,700 |
| 1985-10-23 | 376 | 376 | 364 | 371 | 576,000 | 3,710 |
| 1985-10-22 | 368 | 379 | 366 | 372 | 421,000 | 3,720 |
| 1985-10-21 | 379 | 379 | 368 | 368 | 308,000 | 3,680 |
| 1985-10-19 | 378 | 380 | 373 | 374 | 664,000 | 3,740 |
| 1985-10-18 | 382 | 391 | 378 | 380 | 1,526,000 | 3,800 |
| 1985-10-17 | 390 | 390 | 381 | 386 | 1,063,000 | 3,860 |
| 1985-10-16 | 402 | 402 | 391 | 391 | 7,717,000 | 3,910 |
| 1985-10-15 | 380 | 394 | 377 | 392 | 3,515,000 | 3,920 |
| 1985-10-14 | 386 | 389 | 375 | 375 | 1,597,000 | 3,750 |
| 1985-10-11 | 367 | 393 | 367 | 383 | 7,805,000 | 3,830 |
| 1985-10-09 | 369 | 373 | 363 | 369 | 1,356,000 | 3,690 |
| 1985-10-08 | 380 | 380 | 372 | 373 | 3,334,000 | 3,730 |
| 1985-10-07 | 373 | 381 | 366 | 380 | 5,972,000 | 3,800 |
| 1985-10-05 | 359 | 379 | 358 | 379 | 3,491,000 | 3,790 |
| 1985-10-04 | 346 | 350 | 339 | 345 | 1,667,000 | 3,450 |
| 1985-10-03 | 347 | 350 | 337 | 341 | 1,191,000 | 3,410 |
| 1985-10-02 | 356 | 358 | 353 | 357 | 1,105,000 | 3,570 |
| 1985-10-01 | 360 | 361 | 353 | 360 | 2,322,000 | 3,600 |
| 1985-09-30 | 347 | 365 | 342 | 361 | 1,934,000 | 3,610 |
| 1985-09-28 | 347 | 349 | 341 | 348 | 277,000 | 3,480 |
| 1985-09-27 | 334 | 355 | 333 | 350 | 956,000 | 3,500 |
| 1985-09-26 | 338 | 340 | 334 | 334 | 752,000 | 3,340 |
| 1985-09-25 | 342 | 348 | 335 | 348 | 332,000 | 3,480 |
| 1985-09-24 | 354 | 355 | 342 | 350 | 472,000 | 3,500 |
| 1985-09-21 | 350 | 355 | 348 | 353 | 1,192,000 | 3,530 |
| 1985-09-20 | 338 | 358 | 333 | 357 | 2,617,000 | 3,570 |
| 1985-09-19 | 320 | 334 | 320 | 333 | 486,000 | 3,330 |
| 1985-09-18 | 319 | 319 | 315 | 318 | 270,000 | 3,180 |
| 1985-09-17 | 322 | 324 | 318 | 318 | 227,000 | 3,180 |
| 1985-09-13 | 319 | 321 | 318 | 320 | 350,000 | 3,200 |
| 1985-09-12 | 322 | 322 | 318 | 318 | 138,000 | 3,180 |
| 1985-09-11 | 324 | 324 | 316 | 317 | 206,000 | 3,170 |
| 1985-09-10 | 320 | 325 | 316 | 324 | 156,000 | 3,240 |
| 1985-09-09 | 326 | 329 | 322 | 322 | 139,000 | 3,220 |
| 1985-09-07 | 320 | 324 | 315 | 316 | 111,000 | 3,160 |
| 1985-09-06 | 323 | 329 | 322 | 322 | 148,000 | 3,220 |
| 1985-09-05 | 324 | 324 | 320 | 324 | 89,000 | 3,240 |
| 1985-09-04 | 322 | 325 | 320 | 324 | 128,000 | 3,240 |
| 1985-09-03 | 316 | 329 | 315 | 321 | 301,000 | 3,210 |
| 1985-09-02 | 313 | 315 | 311 | 315 | 99,000 | 3,150 |
| 1985-08-31 | 315 | 315 | 311 | 311 | 40,000 | 3,110 |
| 1985-08-30 | 311 | 312 | 310 | 310 | 122,000 | 3,100 |
| 1985-08-29 | 313 | 315 | 311 | 311 | 107,000 | 3,110 |
| 1985-08-28 | 313 | 315 | 312 | 313 | 147,000 | 3,130 |
| 1985-08-27 | 314 | 315 | 312 | 312 | 93,000 | 3,120 |
| 1985-08-26 | 311 | 319 | 311 | 316 | 19,000 | 3,160 |
| 1985-08-24 | 319 | 320 | 314 | 320 | 76,000 | 3,200 |
| 1985-08-23 | 313 | 320 | 310 | 320 | 113,000 | 3,200 |
| 1985-08-22 | 315 | 317 | 312 | 317 | 100,000 | 3,170 |
| 1985-08-21 | 311 | 312 | 310 | 312 | 110,000 | 3,120 |
| 1985-08-20 | 315 | 315 | 312 | 312 | 118,000 | 3,120 |
| 1985-08-19 | 318 | 318 | 312 | 313 | 125,000 | 3,130 |
| 1985-08-17 | 318 | 320 | 315 | 316 | 78,000 | 3,160 |
| 1985-08-16 | 308 | 320 | 307 | 310 | 103,000 | 3,100 |
| 1985-08-15 | 311 | 317 | 310 | 317 | 167,000 | 3,170 |
| 1985-08-14 | 318 | 319 | 311 | 311 | 167,000 | 3,110 |
| 1985-08-13 | 315 | 316 | 315 | 315 | 40,000 | 3,150 |
| 1985-08-12 | 311 | 318 | 310 | 315 | 84,000 | 3,150 |
| 1985-08-09 | 310 | 315 | 310 | 310 | 43,000 | 3,100 |
| 1985-08-08 | 310 | 311 | 308 | 308 | 53,000 | 3,080 |
| 1985-08-07 | 310 | 314 | 307 | 312 | 84,000 | 3,120 |
| 1985-08-06 | 315 | 318 | 310 | 315 | 51,000 | 3,150 |
| 1985-08-05 | 314 | 319 | 314 | 318 | 115,000 | 3,180 |
| 1985-08-03 | 306 | 318 | 306 | 310 | 90,000 | 3,100 |
| 1985-08-02 | 319 | 319 | 311 | 319 | 140,000 | 3,190 |
| 1985-08-01 | 313 | 319 | 311 | 318 | 217,000 | 3,180 |
| 1985-07-31 | 310 | 315 | 310 | 313 | 75,000 | 3,130 |
| 1985-07-30 | 308 | 312 | 304 | 304 | 305,000 | 3,040 |
| 1985-07-29 | 310 | 314 | 305 | 305 | 173,000 | 3,050 |
| 1985-07-27 | 305 | 315 | 305 | 305 | 92,000 | 3,050 |
| 1985-07-26 | 308 | 310 | 298 | 300 | 753,000 | 3,000 |
| 1985-07-25 | 328 | 328 | 311 | 318 | 233,000 | 3,180 |
| 1985-07-24 | 327 | 327 | 323 | 323 | 341,000 | 3,230 |
| 1985-07-23 | 330 | 330 | 325 | 327 | 500,000 | 3,270 |
| 1985-07-22 | 333 | 335 | 330 | 331 | 167,000 | 3,310 |
| 1985-07-20 | 346 | 348 | 335 | 335 | 126,000 | 3,350 |
| 1985-07-19 | 345 | 349 | 333 | 340 | 249,000 | 3,400 |
| 1985-07-18 | 336 | 350 | 333 | 350 | 666,000 | 3,500 |
| 1985-07-17 | 337 | 339 | 333 | 333 | 129,000 | 3,330 |
| 1985-07-16 | 340 | 345 | 330 | 333 | 228,000 | 3,330 |
| 1985-07-15 | 327 | 341 | 327 | 340 | 397,000 | 3,400 |
| 1985-07-12 | 324 | 325 | 323 | 325 | 258,000 | 3,250 |
| 1985-07-11 | 329 | 329 | 324 | 324 | 551,000 | 3,240 |
| 1985-07-10 | 330 | 332 | 328 | 329 | 314,000 | 3,290 |
| 1985-07-09 | 330 | 332 | 328 | 329 | 282,000 | 3,290 |
| 1985-07-08 | 330 | 335 | 328 | 328 | 166,000 | 3,280 |
| 1985-07-06 | 334 | 335 | 330 | 335 | 277,000 | 3,350 |
| 1985-07-05 | 330 | 337 | 330 | 333 | 297,000 | 3,330 |
| 1985-07-04 | 345 | 347 | 338 | 345 | 222,000 | 3,450 |
| 1985-07-03 | 334 | 349 | 334 | 348 | 293,000 | 3,480 |
| 1985-07-02 | 340 | 345 | 336 | 339 | 123,000 | 3,390 |
| 1985-07-01 | 332 | 346 | 332 | 340 | 167,000 | 3,400 |
| 1985-06-29 | 330 | 332 | 330 | 331 | 57,000 | 3,310 |
| 1985-06-28 | 333 | 340 | 331 | 331 | 86,000 | 3,310 |
| 1985-06-27 | 340 | 340 | 328 | 333 | 194,000 | 3,330 |
| 1985-06-26 | 340 | 344 | 336 | 337 | 460,000 | 3,370 |
| 1985-06-25 | 330 | 335 | 328 | 335 | 130,000 | 3,350 |
| 1985-06-24 | 327 | 334 | 327 | 328 | 94,000 | 3,280 |
| 1985-06-22 | 334 | 334 | 325 | 326 | 74,000 | 3,260 |
| 1985-06-21 | 335 | 335 | 325 | 325 | 216,000 | 3,250 |
| 1985-06-20 | 331 | 334 | 326 | 330 | 301,000 | 3,300 |
| 1985-06-19 | 335 | 342 | 333 | 333 | 163,000 | 3,330 |
| 1985-06-18 | 341 | 345 | 341 | 345 | 269,000 | 3,450 |
| 1985-06-17 | 345 | 347 | 340 | 344 | 247,000 | 3,440 |
| 1985-06-15 | 330 | 338 | 330 | 335 | 198,000 | 3,350 |
| 1985-06-14 | 327 | 330 | 325 | 330 | 212,000 | 3,300 |
| 1985-06-13 | 326 | 331 | 326 | 328 | 131,000 | 3,280 |
| 1985-06-12 | 330 | 334 | 325 | 325 | 192,000 | 3,250 |
| 1985-06-11 | 330 | 338 | 330 | 334 | 102,000 | 3,340 |
| 1985-06-10 | 329 | 330 | 327 | 330 | 85,000 | 3,300 |
| 1985-06-07 | 330 | 334 | 324 | 324 | 209,000 | 3,240 |
| 1985-06-06 | 325 | 339 | 324 | 326 | 276,000 | 3,260 |
| 1985-06-05 | 327 | 329 | 325 | 325 | 285,000 | 3,250 |
| 1985-06-04 | 326 | 330 | 325 | 326 | 257,000 | 3,260 |
| 1985-06-03 | 335 | 336 | 323 | 324 | 226,000 | 3,240 |
| 1985-06-01 | 336 | 339 | 336 | 336 | 134,000 | 3,360 |
| 1985-05-31 | 350 | 350 | 345 | 345 | 303,000 | 3,450 |
| 1985-05-30 | 341 | 344 | 338 | 340 | 233,000 | 3,400 |
| 1985-05-29 | 353 | 353 | 341 | 351 | 401,000 | 3,510 |
| 1985-05-28 | 345 | 357 | 343 | 353 | 283,000 | 3,530 |
| 1985-05-27 | 346 | 348 | 340 | 342 | 172,000 | 3,420 |
| 1985-05-25 | 333 | 336 | 332 | 332 | 101,000 | 3,320 |
| 1985-05-24 | 335 | 339 | 331 | 336 | 266,000 | 3,360 |
| 1985-05-23 | 331 | 340 | 331 | 340 | 303,000 | 3,400 |
| 1985-05-22 | 335 | 342 | 331 | 331 | 196,000 | 3,310 |
| 1985-05-21 | 330 | 335 | 330 | 330 | 262,000 | 3,300 |
| 1985-05-20 | 330 | 333 | 326 | 329 | 219,000 | 3,290 |
| 1985-05-18 | 326 | 330 | 324 | 328 | 265,000 | 3,280 |
| 1985-05-17 | 331 | 333 | 330 | 330 | 456,000 | 3,300 |
| 1985-05-16 | 338 | 340 | 331 | 332 | 208,000 | 3,320 |
| 1985-05-15 | 340 | 347 | 340 | 342 | 150,000 | 3,420 |
| 1985-05-14 | 340 | 347 | 338 | 340 | 193,000 | 3,400 |
| 1985-05-13 | 341 | 343 | 338 | 338 | 209,000 | 3,380 |
| 1985-05-10 | 340 | 344 | 340 | 343 | 234,000 | 3,430 |
| 1985-05-09 | 350 | 353 | 342 | 342 | 233,000 | 3,420 |
| 1985-05-08 | 353 | 355 | 351 | 351 | 363,000 | 3,510 |
| 1985-05-07 | 350 | 355 | 350 | 352 | 188,000 | 3,520 |
| 1985-05-04 | 350 | 353 | 350 | 351 | 189,000 | 3,510 |
| 1985-05-02 | 351 | 353 | 348 | 352 | 275,000 | 3,520 |
| 1985-05-01 | 351 | 353 | 346 | 346 | 238,000 | 3,460 |
| 1985-04-30 | 346 | 359 | 345 | 359 | 143,000 | 3,590 |
| 1985-04-27 | 351 | 355 | 345 | 346 | 314,000 | 3,460 |
| 1985-04-26 | 359 | 363 | 358 | 360 | 669,000 | 3,600 |
| 1985-04-25 | 374 | 374 | 357 | 365 | 599,000 | 3,650 |
| 1985-04-24 | 353 | 374 | 353 | 372 | 833,000 | 3,720 |
| 1985-04-23 | 340 | 359 | 340 | 358 | 605,000 | 3,580 |
| 1985-04-22 | 338 | 350 | 338 | 340 | 642,000 | 3,400 |
| 1985-04-20 | 344 | 350 | 341 | 343 | 606,000 | 3,430 |
| 1985-04-19 | 342 | 354 | 340 | 342 | 702,000 | 3,420 |
| 1985-04-18 | 365 | 366 | 340 | 352 | 956,000 | 3,520 |
| 1985-04-17 | 355 | 369 | 351 | 360 | 1,259,000 | 3,600 |
| 1985-04-16 | 375 | 375 | 335 | 335 | 2,173,000 | 3,350 |
| 1985-04-15 | 383 | 383 | 377 | 378 | 581,000 | 3,780 |
| 1985-04-12 | 381 | 386 | 378 | 382 | 1,546,000 | 3,820 |
| 1985-04-11 | 404 | 404 | 384 | 385 | 1,908,000 | 3,850 |
| 1985-04-10 | 383 | 404 | 377 | 401 | 2,654,000 | 4,010 |
| 1985-04-09 | 392 | 395 | 382 | 382 | 1,296,000 | 3,820 |
| 1985-04-08 | 408 | 409 | 391 | 391 | 1,343,000 | 3,910 |
| 1985-04-06 | 395 | 409 | 392 | 408 | 1,804,000 | 4,080 |
| 1985-04-05 | 408 | 414 | 396 | 399 | 6,386,000 | 3,990 |
| 1985-04-04 | 397 | 419 | 391 | 403 | 16,958,000 | 4,030 |
| 1985-04-03 | 365 | 396 | 360 | 387 | 12,695,000 | 3,870 |
| 1985-04-02 | 355 | 368 | 354 | 362 | 1,947,000 | 3,620 |
| 1985-04-01 | 343 | 356 | 343 | 353 | 1,492,000 | 3,530 |
| 1985-03-30 | 341 | 345 | 340 | 341 | 368,000 | 3,410 |
| 1985-03-29 | 340 | 359 | 340 | 341 | 942,000 | 3,410 |
| 1985-03-28 | 340 | 345 | 337 | 338 | 786,000 | 3,380 |
| 1985-03-27 | 342 | 353 | 342 | 350 | 915,000 | 3,500 |
| 1985-03-26 | 351 | 353 | 347 | 347 | 403,000 | 3,470 |
| 1985-03-25 | 365 | 367 | 351 | 355 | 702,000 | 3,550 |
| 1985-03-23 | 360 | 369 | 358 | 360 | 1,284,000 | 3,600 |
| 1985-03-22 | 369 | 372 | 350 | 360 | 2,998,000 | 3,600 |
| 1985-03-20 | 350 | 365 | 350 | 365 | 2,725,000 | 3,650 |
| 1985-03-19 | 354 | 355 | 345 | 345 | 1,699,000 | 3,450 |
| 1985-03-18 | 355 | 367 | 353 | 358 | 1,947,000 | 3,580 |
| 1985-03-16 | 360 | 363 | 352 | 355 | 3,756,000 | 3,550 |
| 1985-03-15 | 345 | 375 | 342 | 365 | 11,944,000 | 3,650 |
| 1985-03-14 | 346 | 348 | 338 | 343 | 5,718,000 | 3,430 |
| 1985-03-13 | 350 | 362 | 346 | 354 | 10,139,000 | 3,540 |
| 1985-03-12 | 314 | 316 | 308 | 316 | 1,461,000 | 3,160 |
| 1985-03-11 | 315 | 319 | 312 | 316 | 464,000 | 3,160 |
| 1985-03-08 | 309 | 322 | 305 | 310 | 2,403,000 | 3,100 |
| 1985-03-07 | 296 | 325 | 296 | 312 | 1,260,000 | 3,120 |
| 1985-03-06 | 293 | 300 | 293 | 295 | 264,000 | 2,950 |
| 1985-03-05 | 298 | 304 | 297 | 297 | 248,000 | 2,970 |
| 1985-03-04 | 305 | 309 | 301 | 301 | 289,000 | 3,010 |
| 1985-03-02 | 305 | 307 | 301 | 301 | 254,000 | 3,010 |
| 1985-03-01 | 300 | 314 | 300 | 305 | 941,000 | 3,050 |
| 1985-02-28 | 300 | 302 | 296 | 300 | 448,000 | 3,000 |
| 1985-02-27 | 280 | 310 | 280 | 300 | 257,000 | 3,000 |
| 1985-02-26 | 281 | 285 | 281 | 281 | 63,000 | 2,810 |
| 1985-02-25 | 281 | 281 | 281 | 281 | 72,000 | 2,810 |
| 1985-02-23 | 280 | 281 | 280 | 280 | 61,000 | 2,800 |
| 1985-02-22 | 282 | 284 | 280 | 280 | 163,000 | 2,800 |
| 1985-02-21 | 286 | 286 | 282 | 282 | 99,000 | 2,820 |
| 1985-02-20 | 287 | 287 | 286 | 287 | 50,000 | 2,870 |
| 1985-02-19 | 289 | 290 | 287 | 287 | 75,000 | 2,870 |
| 1985-02-18 | 288 | 291 | 287 | 288 | 122,000 | 2,880 |
| 1985-02-16 | 287 | 290 | 285 | 286 | 87,000 | 2,860 |
| 1985-02-15 | 288 | 290 | 286 | 287 | 53,000 | 2,870 |
| 1985-02-14 | 286 | 289 | 285 | 286 | 80,000 | 2,860 |
| 1985-02-13 | 285 | 287 | 285 | 286 | 82,000 | 2,860 |
| 1985-02-12 | 287 | 290 | 286 | 286 | 81,000 | 2,860 |
| 1985-02-08 | 289 | 290 | 287 | 287 | 140,000 | 2,870 |
| 1985-02-07 | 289 | 290 | 289 | 290 | 119,000 | 2,900 |
| 1985-02-06 | 291 | 291 | 289 | 289 | 111,000 | 2,890 |
| 1985-02-05 | 295 | 295 | 289 | 289 | 94,000 | 2,890 |
| 1985-02-04 | 289 | 295 | 289 | 295 | 93,000 | 2,950 |
| 1985-02-02 | 290 | 295 | 289 | 293 | 44,000 | 2,930 |
| 1985-02-01 | 291 | 295 | 287 | 288 | 268,000 | 2,880 |
| 1985-01-31 | 290 | 298 | 290 | 291 | 70,000 | 2,910 |
| 1985-01-30 | 290 | 290 | 289 | 290 | 117,000 | 2,900 |
| 1985-01-29 | 289 | 291 | 288 | 288 | 137,000 | 2,880 |
| 1985-01-28 | 293 | 300 | 288 | 291 | 181,000 | 2,910 |
| 1985-01-26 | 296 | 298 | 288 | 288 | 134,000 | 2,880 |
| 1985-01-25 | 297 | 300 | 296 | 300 | 146,000 | 3,000 |
| 1985-01-24 | 298 | 300 | 296 | 296 | 160,000 | 2,960 |
| 1985-01-23 | 300 | 300 | 296 | 298 | 135,000 | 2,980 |
| 1985-01-22 | 303 | 305 | 298 | 300 | 204,000 | 3,000 |
| 1985-01-21 | 295 | 300 | 295 | 297 | 115,000 | 2,970 |
| 1985-01-19 | 298 | 300 | 291 | 295 | 284,000 | 2,950 |
| 1985-01-18 | 301 | 303 | 299 | 299 | 193,000 | 2,990 |
| 1985-01-17 | 300 | 303 | 297 | 301 | 184,000 | 3,010 |
| 1985-01-16 | 296 | 304 | 296 | 304 | 123,000 | 3,040 |
| 1985-01-14 | 298 | 300 | 295 | 296 | 137,000 | 2,960 |
| 1985-01-11 | 301 | 303 | 298 | 298 | 232,000 | 2,980 |
| 1985-01-10 | 302 | 306 | 302 | 302 | 178,000 | 3,020 |
| 1985-01-09 | 300 | 308 | 300 | 301 | 219,000 | 3,010 |
| 1985-01-08 | 299 | 300 | 297 | 297 | 82,000 | 2,970 |
| 1985-01-07 | 297 | 300 | 297 | 298 | 58,000 | 2,980 |
| 1985-01-05 | 300 | 304 | 297 | 297 | 59,000 | 2,970 |
| 1985-01-04 | 295 | 299 | 295 | 299 | 62,000 | 2,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
