5918 瀧上工業(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 | 580 | 588 | 580 | 585 | 19,000 | 3,900 |
| 1985-12-27 | 550 | 575 | 550 | 575 | 17,000 | 3,833.33 |
| 1985-12-26 | 541 | 550 | 530 | 545 | 16,000 | 3,633.33 |
| 1985-12-25 | 545 | 545 | 540 | 540 | 5,000 | 3,600 |
| 1985-12-24 | 550 | 550 | 545 | 545 | 5,000 | 3,633.33 |
| 1985-12-23 | 543 | 545 | 542 | 545 | 13,000 | 3,633.33 |
| 1985-12-21 | 539 | 540 | 536 | 536 | 7,000 | 3,573.33 |
| 1985-12-20 | 536 | 540 | 536 | 540 | 9,000 | 3,600 |
| 1985-12-19 | 536 | 538 | 536 | 538 | 3,000 | 3,586.67 |
| 1985-12-18 | 531 | 536 | 531 | 536 | 8,000 | 3,573.33 |
| 1985-12-17 | 533 | 535 | 533 | 535 | 4,000 | 3,566.67 |
| 1985-12-16 | 531 | 550 | 531 | 532 | 20,000 | 3,546.67 |
| 1985-12-13 | 536 | 550 | 533 | 550 | 11,000 | 3,666.67 |
| 1985-12-12 | 532 | 532 | 531 | 531 | 18,000 | 3,540 |
| 1985-12-11 | 560 | 560 | 554 | 555 | 9,000 | 3,700 |
| 1985-12-10 | 570 | 570 | 570 | 570 | 9,000 | 3,800 |
| 1985-12-09 | 582 | 582 | 575 | 575 | 9,000 | 3,833.33 |
| 1985-12-07 | 581 | 582 | 581 | 581 | 5,000 | 3,873.33 |
| 1985-12-06 | 590 | 590 | 585 | 585 | 11,000 | 3,900 |
| 1985-12-05 | 585 | 586 | 585 | 586 | 4,000 | 3,906.67 |
| 1985-12-04 | 585 | 590 | 584 | 585 | 8,000 | 3,900 |
| 1985-12-03 | 585 | 590 | 579 | 590 | 20,000 | 3,933.33 |
| 1985-12-02 | 599 | 599 | 595 | 595 | 3,000 | 3,966.67 |
| 1985-11-30 | 599 | 600 | 599 | 600 | 3,000 | 4,000 |
| 1985-11-29 | 599 | 600 | 590 | 600 | 21,000 | 4,000 |
| 1985-11-28 | 605 | 605 | 590 | 600 | 7,000 | 4,000 |
| 1985-11-27 | 609 | 609 | 607 | 608 | 5,000 | 4,053.33 |
| 1985-11-26 | 610 | 610 | 600 | 610 | 14,000 | 4,066.67 |
| 1985-11-25 | 609 | 620 | 609 | 611 | 20,000 | 4,073.33 |
| 1985-11-22 | 600 | 610 | 598 | 610 | 34,000 | 4,066.67 |
| 1985-11-21 | 610 | 610 | 592 | 601 | 40,000 | 4,006.67 |
| 1985-11-20 | 600 | 605 | 600 | 601 | 25,000 | 4,006.67 |
| 1985-11-19 | 590 | 600 | 580 | 600 | 18,000 | 4,000 |
| 1985-11-18 | 589 | 590 | 580 | 590 | 11,000 | 3,933.33 |
| 1985-11-16 | 581 | 590 | 581 | 590 | 24,000 | 3,933.33 |
| 1985-11-15 | 590 | 591 | 590 | 591 | 8,000 | 3,940 |
| 1985-11-14 | 590 | 595 | 590 | 594 | 17,000 | 3,960 |
| 1985-11-13 | 585 | 590 | 585 | 590 | 18,000 | 3,933.33 |
| 1985-11-12 | 595 | 595 | 593 | 595 | 26,000 | 3,966.67 |
| 1985-11-11 | 599 | 599 | 588 | 596 | 22,000 | 3,973.33 |
| 1985-11-08 | 605 | 605 | 595 | 600 | 32,000 | 4,000 |
| 1985-11-07 | 578 | 600 | 578 | 600 | 70,000 | 4,000 |
| 1985-11-06 | 560 | 580 | 560 | 580 | 55,000 | 3,866.67 |
| 1985-11-05 | 554 | 564 | 554 | 560 | 19,000 | 3,733.33 |
| 1985-11-02 | 539 | 565 | 539 | 564 | 16,000 | 3,760 |
| 1985-11-01 | 520 | 548 | 520 | 537 | 20,000 | 3,580 |
| 1985-10-31 | 510 | 510 | 510 | 510 | 3,000 | 3,400 |
| 1985-10-30 | 512 | 514 | 510 | 510 | 29,000 | 3,400 |
| 1985-10-29 | 511 | 511 | 510 | 511 | 3,000 | 3,406.67 |
| 1985-10-28 | 529 | 529 | 510 | 511 | 5,000 | 3,406.67 |
| 1985-10-26 | 501 | 530 | 500 | 530 | 17,000 | 3,533.33 |
| 1985-10-25 | 509 | 510 | 509 | 510 | 3,000 | 3,400 |
| 1985-10-24 | 516 | 516 | 510 | 510 | 59,000 | 3,400 |
| 1985-10-23 | 520 | 526 | 520 | 526 | 3,000 | 3,506.67 |
| 1985-10-22 | 510 | 519 | 510 | 519 | 14,000 | 3,460 |
| 1985-10-21 | 501 | 505 | 501 | 505 | 27,000 | 3,366.67 |
| 1985-10-19 | 503 | 503 | 501 | 502 | 16,000 | 3,346.67 |
| 1985-10-18 | 510 | 510 | 505 | 505 | 14,000 | 3,366.67 |
| 1985-10-17 | 515 | 515 | 510 | 510 | 9,000 | 3,400 |
| 1985-10-16 | 520 | 520 | 514 | 514 | 12,000 | 3,426.67 |
| 1985-10-15 | 516 | 520 | 513 | 513 | 17,000 | 3,420 |
| 1985-10-14 | 509 | 511 | 509 | 510 | 16,000 | 3,400 |
| 1985-10-11 | 531 | 531 | 520 | 521 | 6,000 | 3,473.33 |
| 1985-10-09 | 530 | 540 | 520 | 530 | 26,000 | 3,533.33 |
| 1985-10-08 | 541 | 541 | 540 | 541 | 4,000 | 3,606.67 |
| 1985-10-07 | 539 | 547 | 539 | 545 | 12,000 | 3,633.33 |
| 1985-10-05 | 538 | 538 | 529 | 529 | 36,000 | 3,526.67 |
| 1985-10-04 | 541 | 565 | 541 | 565 | 19,000 | 3,766.67 |
| 1985-10-03 | 541 | 541 | 541 | 541 | 7,000 | 3,606.67 |
| 1985-10-02 | 541 | 543 | 540 | 540 | 12,000 | 3,600 |
| 1985-10-01 | 541 | 541 | 540 | 540 | 31,000 | 3,600 |
| 1985-09-30 | 541 | 541 | 540 | 540 | 13,000 | 3,600 |
| 1985-09-28 | 561 | 561 | 546 | 555 | 8,000 | 3,700 |
| 1985-09-27 | 550 | 562 | 550 | 561 | 22,000 | 3,740 |
| 1985-09-26 | 541 | 546 | 540 | 546 | 24,000 | 3,640 |
| 1985-09-25 | 540 | 540 | 540 | 540 | 22,000 | 3,600 |
| 1985-09-24 | 560 | 570 | 560 | 566 | 9,000 | 3,773.33 |
| 1985-09-21 | 565 | 570 | 565 | 565 | 10,000 | 3,766.67 |
| 1985-09-20 | 545 | 565 | 545 | 565 | 24,000 | 3,766.67 |
| 1985-09-19 | 545 | 550 | 545 | 550 | 23,000 | 3,666.67 |
| 1985-09-17 | 575 | 575 | 564 | 565 | 11,000 | 3,766.67 |
| 1985-09-13 | 580 | 580 | 571 | 571 | 12,000 | 3,806.67 |
| 1985-09-12 | 571 | 580 | 571 | 571 | 8,000 | 3,806.67 |
| 1985-09-11 | 575 | 580 | 570 | 580 | 21,000 | 3,866.67 |
| 1985-09-10 | 576 | 580 | 575 | 575 | 14,000 | 3,833.33 |
| 1985-09-09 | 585 | 586 | 575 | 580 | 19,000 | 3,866.67 |
| 1985-09-07 | 570 | 580 | 570 | 580 | 11,000 | 3,866.67 |
| 1985-09-06 | 560 | 570 | 560 | 565 | 34,000 | 3,766.67 |
| 1985-09-04 | 588 | 598 | 579 | 598 | 28,000 | 3,986.67 |
| 1985-09-03 | 586 | 589 | 586 | 589 | 2,000 | 3,926.67 |
| 1985-09-02 | 594 | 600 | 583 | 583 | 12,000 | 3,886.67 |
| 1985-08-31 | 580 | 595 | 580 | 595 | 8,000 | 3,966.67 |
| 1985-08-30 | 580 | 585 | 579 | 580 | 13,000 | 3,866.67 |
| 1985-08-29 | 595 | 595 | 579 | 579 | 19,000 | 3,860 |
| 1985-08-28 | 599 | 600 | 595 | 595 | 27,000 | 3,966.67 |
| 1985-08-27 | 609 | 615 | 600 | 600 | 10,000 | 4,000 |
| 1985-08-26 | 610 | 610 | 610 | 610 | 1,000 | 4,066.67 |
| 1985-08-24 | 602 | 610 | 602 | 610 | 5,000 | 4,066.67 |
| 1985-08-23 | 620 | 620 | 601 | 602 | 17,000 | 4,013.33 |
| 1985-08-22 | 592 | 615 | 592 | 615 | 15,000 | 4,100 |
| 1985-08-21 | 615 | 615 | 590 | 590 | 14,000 | 3,933.33 |
| 1985-08-20 | 628 | 640 | 628 | 630 | 6,000 | 4,200 |
| 1985-08-19 | 647 | 650 | 640 | 640 | 20,000 | 4,266.67 |
| 1985-08-17 | 648 | 648 | 648 | 648 | 6,000 | 4,320 |
| 1985-08-16 | 631 | 648 | 626 | 648 | 10,000 | 4,320 |
| 1985-08-15 | 627 | 632 | 621 | 625 | 15,000 | 4,166.67 |
| 1985-08-14 | 623 | 623 | 623 | 623 | 2,000 | 4,153.33 |
| 1985-08-13 | 648 | 648 | 648 | 648 | 2,000 | 4,320 |
| 1985-08-12 | 648 | 650 | 648 | 650 | 3,000 | 4,333.33 |
| 1985-08-09 | 624 | 650 | 620 | 648 | 29,000 | 4,320 |
| 1985-08-08 | 625 | 630 | 618 | 618 | 22,000 | 4,120 |
| 1985-08-07 | 630 | 630 | 615 | 615 | 50,000 | 4,100 |
| 1985-08-06 | 655 | 669 | 640 | 650 | 74,000 | 4,333.33 |
| 1985-08-05 | 650 | 650 | 635 | 635 | 70,000 | 4,233.33 |
| 1985-08-03 | 581 | 589 | 581 | 589 | 22,000 | 3,926.67 |
| 1985-08-02 | 634 | 634 | 619 | 620 | 23,000 | 4,133.33 |
| 1985-08-01 | 643 | 655 | 635 | 635 | 44,000 | 4,233.33 |
| 1985-07-31 | 635 | 645 | 635 | 645 | 53,000 | 4,300 |
| 1985-07-30 | 700 | 700 | 668 | 675 | 53,000 | 4,500 |
| 1985-07-29 | 710 | 715 | 700 | 700 | 77,000 | 4,666.67 |
| 1985-07-27 | 710 | 710 | 700 | 705 | 54,000 | 4,700 |
| 1985-07-26 | 690 | 720 | 685 | 715 | 125,000 | 4,766.67 |
| 1985-07-25 | 692 | 699 | 675 | 685 | 82,000 | 4,566.67 |
| 1985-07-24 | 711 | 715 | 691 | 700 | 144,000 | 4,666.67 |
| 1985-07-23 | 680 | 749 | 680 | 705 | 341,000 | 4,700 |
| 1985-07-22 | 656 | 678 | 655 | 678 | 136,000 | 4,520 |
| 1985-07-20 | 632 | 656 | 631 | 656 | 82,000 | 4,373.33 |
| 1985-07-19 | 655 | 656 | 631 | 631 | 182,000 | 4,206.67 |
| 1985-07-18 | 598 | 658 | 595 | 658 | 150,000 | 4,386.67 |
| 1985-07-17 | 590 | 598 | 585 | 598 | 96,000 | 3,986.67 |
| 1985-07-16 | 595 | 595 | 570 | 585 | 57,000 | 3,900 |
| 1985-07-15 | 613 | 613 | 569 | 585 | 180,000 | 3,900 |
| 1985-07-12 | 581 | 594 | 579 | 585 | 226,000 | 3,900 |
| 1985-07-11 | 550 | 599 | 549 | 553 | 301,000 | 3,686.67 |
| 1985-07-10 | 510 | 540 | 510 | 540 | 127,000 | 3,600 |
| 1985-07-09 | 503 | 505 | 500 | 505 | 66,000 | 3,366.67 |
| 1985-07-08 | 510 | 510 | 500 | 503 | 78,000 | 3,353.33 |
| 1985-07-06 | 475 | 510 | 475 | 510 | 53,000 | 3,400 |
| 1985-07-05 | 480 | 480 | 470 | 475 | 18,000 | 3,166.67 |
| 1985-07-04 | 460 | 475 | 460 | 475 | 23,000 | 3,166.67 |
| 1985-07-03 | 475 | 480 | 450 | 450 | 29,000 | 3,000 |
| 1985-07-02 | 470 | 478 | 470 | 473 | 12,000 | 3,153.33 |
| 1985-07-01 | 472 | 478 | 470 | 470 | 10,000 | 3,133.33 |
| 1985-06-29 | 480 | 480 | 475 | 480 | 8,000 | 3,200 |
| 1985-06-28 | 471 | 475 | 470 | 471 | 15,000 | 3,140 |
| 1985-06-27 | 470 | 470 | 470 | 470 | 4,000 | 3,133.33 |
| 1985-06-26 | 465 | 470 | 465 | 470 | 9,000 | 3,133.33 |
| 1985-06-25 | 471 | 475 | 470 | 470 | 10,000 | 3,133.33 |
| 1985-06-24 | 474 | 475 | 473 | 473 | 16,000 | 3,153.33 |
| 1985-06-22 | 474 | 482 | 474 | 476 | 16,000 | 3,173.33 |
| 1985-06-21 | 482 | 482 | 475 | 479 | 13,000 | 3,193.33 |
| 1985-06-20 | 484 | 485 | 483 | 483 | 24,000 | 3,220 |
| 1985-06-19 | 485 | 485 | 475 | 485 | 25,000 | 3,233.33 |
| 1985-06-18 | 466 | 485 | 466 | 485 | 13,000 | 3,233.33 |
| 1985-06-17 | 469 | 469 | 461 | 461 | 20,000 | 3,073.33 |
| 1985-06-15 | 485 | 485 | 470 | 470 | 10,000 | 3,133.33 |
| 1985-06-14 | 480 | 485 | 480 | 485 | 37,000 | 3,233.33 |
| 1985-06-13 | 469 | 485 | 469 | 485 | 26,000 | 3,233.33 |
| 1985-06-12 | 469 | 469 | 460 | 463 | 15,000 | 3,086.67 |
| 1985-06-11 | 475 | 479 | 473 | 473 | 15,000 | 3,153.33 |
| 1985-06-10 | 466 | 470 | 465 | 470 | 15,000 | 3,133.33 |
| 1985-06-07 | 485 | 490 | 465 | 465 | 18,000 | 3,100 |
| 1985-06-06 | 470 | 480 | 470 | 480 | 25,000 | 3,200 |
| 1985-06-05 | 475 | 480 | 460 | 461 | 36,000 | 3,073.33 |
| 1985-06-04 | 485 | 485 | 475 | 476 | 37,000 | 3,173.33 |
| 1985-06-03 | 498 | 498 | 480 | 485 | 20,000 | 3,233.33 |
| 1985-06-01 | 500 | 500 | 498 | 498 | 27,000 | 3,320 |
| 1985-05-31 | 509 | 509 | 495 | 500 | 57,000 | 3,333.33 |
| 1985-05-30 | 505 | 510 | 505 | 509 | 75,000 | 3,393.33 |
| 1985-05-29 | 480 | 502 | 478 | 500 | 202,000 | 3,333.33 |
| 1985-05-28 | 475 | 479 | 474 | 479 | 32,000 | 3,193.33 |
| 1985-05-27 | 474 | 475 | 470 | 475 | 20,000 | 3,166.67 |
| 1985-05-25 | 474 | 475 | 470 | 470 | 17,000 | 3,133.33 |
| 1985-05-24 | 478 | 478 | 466 | 474 | 62,000 | 3,160 |
| 1985-05-23 | 480 | 480 | 476 | 480 | 49,000 | 3,200 |
| 1985-05-22 | 471 | 478 | 465 | 475 | 53,000 | 3,166.67 |
| 1985-05-21 | 473 | 475 | 470 | 471 | 59,000 | 3,140 |
| 1985-05-20 | 473 | 473 | 461 | 470 | 51,000 | 3,133.33 |
| 1985-05-18 | 468 | 468 | 458 | 458 | 16,000 | 3,053.33 |
| 1985-05-17 | 468 | 470 | 445 | 468 | 60,000 | 3,120 |
| 1985-05-16 | 460 | 469 | 460 | 468 | 57,000 | 3,120 |
| 1985-05-15 | 465 | 470 | 460 | 460 | 100,000 | 3,066.67 |
| 1985-05-14 | 460 | 465 | 450 | 465 | 65,000 | 3,100 |
| 1985-05-13 | 451 | 475 | 451 | 466 | 67,000 | 3,106.67 |
| 1985-05-10 | 433 | 443 | 432 | 443 | 25,000 | 2,953.33 |
| 1985-05-09 | 411 | 438 | 411 | 435 | 24,000 | 2,900 |
| 1985-05-08 | 409 | 410 | 405 | 410 | 12,000 | 2,733.33 |
| 1985-05-07 | 410 | 410 | 405 | 408 | 11,000 | 2,720 |
| 1985-05-04 | 410 | 410 | 410 | 410 | 2,000 | 2,733.33 |
| 1985-05-02 | 420 | 420 | 420 | 420 | 3,000 | 2,800 |
| 1985-05-01 | 408 | 420 | 405 | 420 | 14,000 | 2,800 |
| 1985-04-30 | 415 | 415 | 408 | 408 | 11,000 | 2,720 |
| 1985-04-27 | 411 | 411 | 411 | 411 | 1,000 | 2,740 |
| 1985-04-26 | 410 | 410 | 405 | 405 | 14,000 | 2,700 |
| 1985-04-25 | 420 | 420 | 410 | 410 | 7,000 | 2,733.33 |
| 1985-04-24 | 411 | 411 | 410 | 410 | 15,000 | 2,733.33 |
| 1985-04-23 | 415 | 420 | 410 | 410 | 10,000 | 2,733.33 |
| 1985-04-22 | 403 | 415 | 403 | 415 | 6,000 | 2,766.67 |
| 1985-04-20 | 405 | 405 | 400 | 402 | 7,000 | 2,680 |
| 1985-04-18 | 405 | 405 | 400 | 400 | 11,000 | 2,666.67 |
| 1985-04-17 | 410 | 410 | 405 | 405 | 19,000 | 2,700 |
| 1985-04-16 | 410 | 410 | 410 | 410 | 4,000 | 2,733.33 |
| 1985-04-15 | 420 | 420 | 410 | 410 | 6,000 | 2,733.33 |
| 1985-04-12 | 438 | 438 | 424 | 424 | 6,000 | 2,826.67 |
| 1985-04-11 | 430 | 440 | 425 | 439 | 23,000 | 2,926.67 |
| 1985-04-09 | 406 | 406 | 405 | 405 | 10,000 | 2,700 |
| 1985-04-08 | 406 | 406 | 405 | 405 | 11,000 | 2,700 |
| 1985-04-06 | 407 | 407 | 405 | 405 | 10,000 | 2,700 |
| 1985-04-05 | 410 | 410 | 408 | 408 | 19,000 | 2,720 |
| 1985-04-03 | 410 | 411 | 410 | 410 | 18,000 | 2,733.33 |
| 1985-04-02 | 410 | 411 | 410 | 410 | 6,000 | 2,733.33 |
| 1985-04-01 | 408 | 408 | 408 | 408 | 6,000 | 2,720 |
| 1985-03-30 | 407 | 407 | 405 | 405 | 25,000 | 2,700 |
| 1985-03-28 | 406 | 409 | 406 | 409 | 11,000 | 2,726.67 |
| 1985-03-27 | 405 | 405 | 401 | 403 | 18,000 | 2,686.67 |
| 1985-03-26 | 434 | 434 | 415 | 415 | 14,000 | 2,766.67 |
| 1985-03-25 | 430 | 434 | 425 | 434 | 19,000 | 2,893.33 |
| 1985-03-23 | 434 | 434 | 434 | 434 | 4,000 | 2,893.33 |
| 1985-03-22 | 435 | 435 | 428 | 429 | 16,000 | 2,860 |
| 1985-03-20 | 447 | 447 | 431 | 436 | 19,000 | 2,906.67 |
| 1985-03-19 | 443 | 450 | 440 | 450 | 19,000 | 3,000 |
| 1985-03-18 | 440 | 445 | 440 | 445 | 28,000 | 2,966.67 |
| 1985-03-15 | 430 | 436 | 425 | 425 | 38,000 | 2,833.33 |
| 1985-03-14 | 450 | 450 | 435 | 435 | 57,000 | 2,900 |
| 1985-03-13 | 443 | 445 | 431 | 445 | 47,000 | 2,966.67 |
| 1985-03-12 | 455 | 455 | 435 | 438 | 75,000 | 2,920 |
| 1985-03-11 | 474 | 477 | 460 | 460 | 149,000 | 3,066.67 |
| 1985-03-08 | 480 | 485 | 463 | 469 | 257,000 | 3,126.67 |
| 1985-03-07 | 450 | 486 | 449 | 480 | 382,000 | 3,200 |
| 1985-03-06 | 439 | 450 | 432 | 450 | 91,000 | 3,000 |
| 1985-03-05 | 410 | 444 | 410 | 444 | 47,000 | 2,960 |
| 1985-03-04 | 413 | 419 | 405 | 405 | 12,000 | 2,700 |
| 1985-03-02 | 410 | 412 | 410 | 412 | 5,000 | 2,746.67 |
| 1985-03-01 | 400 | 407 | 400 | 407 | 26,000 | 2,713.33 |
| 1985-02-28 | 404 | 405 | 400 | 400 | 37,000 | 2,666.67 |
| 1985-02-26 | 444 | 450 | 440 | 448 | 35,000 | 2,986.67 |
| 1985-02-25 | 451 | 460 | 449 | 450 | 44,000 | 3,000 |
| 1985-02-23 | 458 | 459 | 450 | 452 | 69,000 | 3,013.33 |
| 1985-02-22 | 444 | 464 | 440 | 450 | 265,000 | 3,000 |
| 1985-02-21 | 454 | 455 | 436 | 439 | 226,000 | 2,926.67 |
| 1985-02-20 | 430 | 450 | 424 | 447 | 251,000 | 2,980 |
| 1985-02-19 | 410 | 430 | 408 | 430 | 129,000 | 2,866.67 |
| 1985-02-18 | 400 | 410 | 400 | 410 | 40,000 | 2,733.33 |
| 1985-02-16 | 401 | 401 | 401 | 401 | 3,000 | 2,673.33 |
| 1985-02-15 | 400 | 405 | 400 | 401 | 13,000 | 2,673.33 |
| 1985-02-14 | 408 | 408 | 400 | 405 | 24,000 | 2,700 |
| 1985-02-13 | 409 | 409 | 407 | 408 | 24,000 | 2,720 |
| 1985-02-12 | 401 | 410 | 396 | 410 | 44,000 | 2,733.33 |
| 1985-02-08 | 409 | 410 | 395 | 395 | 33,000 | 2,633.33 |
| 1985-02-07 | 421 | 425 | 410 | 411 | 78,000 | 2,740 |
| 1985-02-06 | 400 | 428 | 399 | 420 | 172,000 | 2,800 |
| 1985-02-05 | 386 | 413 | 386 | 400 | 26,000 | 2,666.67 |
| 1985-02-04 | 380 | 385 | 380 | 381 | 18,000 | 2,540 |
| 1985-02-02 | 377 | 380 | 371 | 380 | 15,000 | 2,533.33 |
| 1985-02-01 | 371 | 380 | 371 | 380 | 8,000 | 2,533.33 |
| 1985-01-31 | 370 | 370 | 370 | 370 | 10,000 | 2,466.67 |
| 1985-01-30 | 370 | 370 | 370 | 370 | 16,000 | 2,466.67 |
| 1985-01-29 | 369 | 370 | 368 | 370 | 18,000 | 2,466.67 |
| 1985-01-28 | 368 | 368 | 368 | 368 | 4,000 | 2,453.33 |
| 1985-01-26 | 369 | 369 | 369 | 369 | 4,000 | 2,460 |
| 1985-01-25 | 369 | 369 | 369 | 369 | 2,000 | 2,460 |
| 1985-01-22 | 366 | 370 | 365 | 370 | 16,000 | 2,466.67 |
| 1985-01-21 | 370 | 370 | 365 | 365 | 9,000 | 2,433.33 |
| 1985-01-19 | 369 | 370 | 369 | 370 | 6,000 | 2,466.67 |
| 1985-01-18 | 369 | 369 | 369 | 369 | 2,000 | 2,460 |
| 1985-01-17 | 369 | 369 | 369 | 369 | 2,000 | 2,460 |
| 1985-01-16 | 369 | 370 | 365 | 370 | 15,000 | 2,466.67 |
| 1985-01-14 | 368 | 368 | 368 | 368 | 3,000 | 2,453.33 |
| 1985-01-11 | 370 | 370 | 368 | 368 | 3,000 | 2,453.33 |
| 1985-01-10 | 362 | 370 | 362 | 370 | 7,000 | 2,466.67 |
| 1985-01-09 | 365 | 365 | 361 | 361 | 14,000 | 2,406.67 |
| 1985-01-08 | 365 | 365 | 361 | 365 | 20,000 | 2,433.33 |
| 1985-01-07 | 366 | 366 | 365 | 365 | 13,000 | 2,433.33 |
| 1985-01-05 | 366 | 366 | 365 | 365 | 4,000 | 2,433.33 |
| 1985-01-04 | 366 | 366 | 366 | 366 | 2,000 | 2,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
