5955 (株)ヤマシナ 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 | 280 | 280 | 276 | 280 | 33,000 | 2,800 |
| 1985-12-27 | 280 | 280 | 280 | 280 | 27,000 | 2,800 |
| 1985-12-26 | 286 | 286 | 276 | 280 | 31,000 | 2,800 |
| 1985-12-25 | 276 | 284 | 276 | 280 | 58,000 | 2,800 |
| 1985-12-24 | 286 | 286 | 278 | 278 | 63,000 | 2,780 |
| 1985-12-23 | 288 | 288 | 284 | 284 | 55,000 | 2,840 |
| 1985-12-21 | 287 | 288 | 286 | 288 | 23,000 | 2,880 |
| 1985-12-20 | 286 | 289 | 286 | 289 | 21,000 | 2,890 |
| 1985-12-19 | 292 | 292 | 286 | 286 | 42,000 | 2,860 |
| 1985-12-18 | 288 | 288 | 285 | 287 | 90,000 | 2,870 |
| 1985-12-17 | 290 | 294 | 285 | 285 | 121,000 | 2,850 |
| 1985-12-16 | 300 | 300 | 290 | 290 | 50,000 | 2,900 |
| 1985-12-13 | 290 | 303 | 290 | 303 | 29,000 | 3,030 |
| 1985-12-12 | 298 | 298 | 290 | 290 | 40,000 | 2,900 |
| 1985-12-11 | 305 | 305 | 295 | 298 | 55,000 | 2,980 |
| 1985-12-10 | 316 | 316 | 305 | 305 | 33,000 | 3,050 |
| 1985-12-09 | 315 | 316 | 312 | 316 | 57,000 | 3,160 |
| 1985-12-07 | 322 | 322 | 311 | 311 | 43,000 | 3,110 |
| 1985-12-06 | 318 | 330 | 317 | 330 | 35,000 | 3,300 |
| 1985-12-05 | 340 | 340 | 315 | 315 | 58,000 | 3,150 |
| 1985-12-04 | 294 | 343 | 294 | 340 | 131,000 | 3,400 |
| 1985-12-03 | 293 | 295 | 290 | 294 | 36,000 | 2,940 |
| 1985-12-02 | 288 | 293 | 288 | 290 | 11,000 | 2,900 |
| 1985-11-30 | 285 | 290 | 285 | 290 | 32,000 | 2,900 |
| 1985-11-29 | 290 | 290 | 285 | 285 | 33,000 | 2,850 |
| 1985-11-28 | 295 | 295 | 285 | 285 | 65,000 | 2,850 |
| 1985-11-27 | 295 | 299 | 290 | 294 | 69,000 | 2,940 |
| 1985-11-26 | 298 | 300 | 295 | 295 | 25,000 | 2,950 |
| 1985-11-25 | 294 | 300 | 294 | 298 | 16,000 | 2,980 |
| 1985-11-22 | 303 | 303 | 294 | 294 | 49,000 | 2,940 |
| 1985-11-21 | 303 | 303 | 300 | 303 | 18,000 | 3,030 |
| 1985-11-20 | 305 | 305 | 300 | 300 | 49,000 | 3,000 |
| 1985-11-19 | 309 | 309 | 300 | 305 | 54,000 | 3,050 |
| 1985-11-18 | 306 | 306 | 303 | 305 | 51,000 | 3,050 |
| 1985-11-16 | 306 | 310 | 305 | 305 | 29,000 | 3,050 |
| 1985-11-15 | 306 | 306 | 305 | 305 | 31,000 | 3,050 |
| 1985-11-14 | 309 | 309 | 306 | 306 | 23,000 | 3,060 |
| 1985-11-13 | 321 | 321 | 305 | 305 | 40,000 | 3,050 |
| 1985-11-12 | 306 | 334 | 305 | 315 | 58,000 | 3,150 |
| 1985-11-11 | 305 | 305 | 300 | 302 | 141,000 | 3,020 |
| 1985-11-08 | 305 | 310 | 305 | 306 | 24,000 | 3,060 |
| 1985-11-07 | 308 | 310 | 300 | 300 | 30,000 | 3,000 |
| 1985-11-06 | 310 | 310 | 304 | 308 | 24,000 | 3,080 |
| 1985-11-05 | 315 | 315 | 305 | 305 | 38,000 | 3,050 |
| 1985-11-02 | 310 | 312 | 310 | 310 | 7,000 | 3,100 |
| 1985-11-01 | 323 | 323 | 315 | 315 | 26,000 | 3,150 |
| 1985-10-31 | 305 | 320 | 305 | 320 | 30,000 | 3,200 |
| 1985-10-30 | 315 | 315 | 310 | 315 | 25,000 | 3,150 |
| 1985-10-29 | 310 | 315 | 303 | 315 | 74,000 | 3,150 |
| 1985-10-28 | 320 | 320 | 313 | 313 | 19,000 | 3,130 |
| 1985-10-26 | 320 | 320 | 310 | 310 | 25,000 | 3,100 |
| 1985-10-25 | 330 | 330 | 320 | 320 | 23,000 | 3,200 |
| 1985-10-24 | 335 | 335 | 320 | 330 | 35,000 | 3,300 |
| 1985-10-23 | 335 | 335 | 330 | 330 | 42,000 | 3,300 |
| 1985-10-22 | 331 | 337 | 330 | 335 | 45,000 | 3,350 |
| 1985-10-21 | 335 | 338 | 325 | 329 | 26,000 | 3,290 |
| 1985-10-19 | 335 | 335 | 323 | 323 | 13,000 | 3,230 |
| 1985-10-18 | 320 | 323 | 320 | 320 | 33,000 | 3,200 |
| 1985-10-17 | 320 | 330 | 320 | 320 | 52,000 | 3,200 |
| 1985-10-16 | 320 | 325 | 320 | 320 | 33,000 | 3,200 |
| 1985-10-15 | 323 | 323 | 320 | 320 | 27,000 | 3,200 |
| 1985-10-14 | 321 | 323 | 321 | 323 | 31,000 | 3,230 |
| 1985-10-11 | 328 | 328 | 322 | 322 | 19,000 | 3,220 |
| 1985-10-09 | 325 | 335 | 321 | 325 | 35,000 | 3,250 |
| 1985-10-08 | 324 | 324 | 320 | 320 | 26,000 | 3,200 |
| 1985-10-07 | 323 | 325 | 321 | 325 | 11,000 | 3,250 |
| 1985-10-05 | 320 | 335 | 320 | 323 | 20,000 | 3,230 |
| 1985-10-04 | 327 | 327 | 320 | 320 | 22,000 | 3,200 |
| 1985-10-03 | 320 | 338 | 320 | 338 | 10,000 | 3,380 |
| 1985-10-02 | 320 | 330 | 319 | 320 | 36,000 | 3,200 |
| 1985-10-01 | 325 | 325 | 318 | 319 | 33,000 | 3,190 |
| 1985-09-30 | 344 | 344 | 330 | 330 | 24,000 | 3,300 |
| 1985-09-28 | 335 | 347 | 334 | 347 | 54,000 | 3,470 |
| 1985-09-27 | 335 | 335 | 313 | 335 | 82,000 | 3,350 |
| 1985-09-26 | 338 | 338 | 331 | 331 | 35,000 | 3,310 |
| 1985-09-25 | 350 | 350 | 335 | 335 | 56,000 | 3,350 |
| 1985-09-24 | 359 | 359 | 346 | 346 | 35,000 | 3,460 |
| 1985-09-21 | 350 | 358 | 345 | 351 | 30,000 | 3,510 |
| 1985-09-20 | 351 | 351 | 345 | 346 | 43,000 | 3,460 |
| 1985-09-19 | 359 | 369 | 338 | 338 | 137,000 | 3,380 |
| 1985-09-18 | 342 | 342 | 333 | 340 | 44,000 | 3,400 |
| 1985-09-17 | 348 | 358 | 331 | 333 | 54,000 | 3,330 |
| 1985-09-13 | 348 | 350 | 330 | 350 | 47,000 | 3,500 |
| 1985-09-12 | 348 | 359 | 348 | 348 | 37,000 | 3,480 |
| 1985-09-11 | 353 | 355 | 345 | 348 | 40,000 | 3,480 |
| 1985-09-10 | 350 | 355 | 347 | 352 | 77,000 | 3,520 |
| 1985-09-09 | 361 | 362 | 350 | 355 | 67,000 | 3,550 |
| 1985-09-07 | 360 | 362 | 352 | 362 | 41,000 | 3,620 |
| 1985-09-06 | 360 | 363 | 359 | 359 | 45,000 | 3,590 |
| 1985-09-05 | 366 | 370 | 360 | 360 | 117,000 | 3,600 |
| 1985-09-04 | 375 | 375 | 365 | 365 | 51,000 | 3,650 |
| 1985-09-03 | 385 | 385 | 363 | 374 | 121,000 | 3,740 |
| 1985-09-02 | 390 | 390 | 375 | 385 | 66,000 | 3,850 |
| 1985-08-31 | 385 | 395 | 385 | 390 | 59,000 | 3,900 |
| 1985-08-30 | 380 | 391 | 380 | 382 | 103,000 | 3,820 |
| 1985-08-29 | 389 | 389 | 370 | 370 | 87,000 | 3,700 |
| 1985-08-28 | 405 | 405 | 385 | 390 | 108,000 | 3,900 |
| 1985-08-27 | 385 | 396 | 366 | 390 | 140,000 | 3,900 |
| 1985-08-26 | 405 | 405 | 385 | 385 | 71,000 | 3,850 |
| 1985-08-24 | 390 | 408 | 383 | 404 | 117,000 | 4,040 |
| 1985-08-23 | 398 | 398 | 380 | 385 | 204,000 | 3,850 |
| 1985-08-22 | 420 | 420 | 400 | 400 | 147,000 | 4,000 |
| 1985-08-21 | 436 | 436 | 410 | 419 | 229,000 | 4,190 |
| 1985-08-20 | 438 | 442 | 429 | 429 | 313,000 | 4,290 |
| 1985-08-19 | 450 | 455 | 429 | 436 | 674,000 | 4,360 |
| 1985-08-17 | 419 | 422 | 415 | 422 | 285,000 | 4,220 |
| 1985-08-16 | 399 | 415 | 397 | 415 | 329,000 | 4,150 |
| 1985-08-15 | 419 | 424 | 396 | 405 | 310,000 | 4,050 |
| 1985-08-14 | 435 | 445 | 407 | 411 | 756,000 | 4,110 |
| 1985-08-13 | 380 | 429 | 371 | 417 | 993,000 | 4,170 |
| 1985-08-12 | 398 | 399 | 375 | 380 | 348,000 | 3,800 |
| 1985-08-09 | 342 | 400 | 342 | 392 | 530,000 | 3,920 |
| 1985-08-08 | 345 | 345 | 340 | 344 | 56,000 | 3,440 |
| 1985-08-07 | 330 | 334 | 327 | 334 | 57,000 | 3,340 |
| 1985-08-06 | 331 | 335 | 325 | 325 | 55,000 | 3,250 |
| 1985-08-05 | 340 | 340 | 325 | 325 | 45,000 | 3,250 |
| 1985-08-03 | 343 | 343 | 338 | 339 | 33,000 | 3,390 |
| 1985-08-02 | 342 | 345 | 340 | 343 | 25,000 | 3,430 |
| 1985-08-01 | 345 | 350 | 340 | 345 | 60,000 | 3,450 |
| 1985-07-31 | 324 | 355 | 324 | 345 | 89,000 | 3,450 |
| 1985-07-30 | 365 | 370 | 357 | 357 | 114,000 | 3,570 |
| 1985-07-29 | 375 | 375 | 367 | 367 | 224,000 | 3,670 |
| 1985-07-27 | 358 | 375 | 356 | 367 | 288,000 | 3,670 |
| 1985-07-26 | 375 | 375 | 353 | 354 | 323,000 | 3,540 |
| 1985-07-25 | 370 | 391 | 365 | 370 | 1,024,000 | 3,700 |
| 1985-07-24 | 353 | 368 | 341 | 360 | 705,000 | 3,600 |
| 1985-07-23 | 316 | 353 | 315 | 341 | 408,000 | 3,410 |
| 1985-07-22 | 319 | 319 | 318 | 318 | 19,000 | 3,180 |
| 1985-07-20 | 320 | 325 | 317 | 318 | 5,000 | 3,180 |
| 1985-07-19 | 321 | 325 | 317 | 317 | 29,000 | 3,170 |
| 1985-07-18 | 326 | 328 | 321 | 321 | 21,000 | 3,210 |
| 1985-07-17 | 325 | 335 | 325 | 325 | 26,000 | 3,250 |
| 1985-07-16 | 330 | 330 | 328 | 328 | 33,000 | 3,280 |
| 1985-07-15 | 330 | 335 | 325 | 331 | 49,000 | 3,310 |
| 1985-07-12 | 330 | 333 | 320 | 330 | 49,000 | 3,300 |
| 1985-07-11 | 330 | 330 | 322 | 325 | 55,000 | 3,250 |
| 1985-07-10 | 340 | 340 | 325 | 330 | 65,000 | 3,300 |
| 1985-07-09 | 345 | 350 | 336 | 340 | 237,000 | 3,400 |
| 1985-07-08 | 320 | 335 | 310 | 334 | 174,000 | 3,340 |
| 1985-07-06 | 315 | 319 | 309 | 319 | 25,000 | 3,190 |
| 1985-07-05 | 313 | 313 | 308 | 310 | 51,000 | 3,100 |
| 1985-07-04 | 315 | 318 | 308 | 308 | 82,000 | 3,080 |
| 1985-07-03 | 315 | 315 | 311 | 315 | 20,000 | 3,150 |
| 1985-07-02 | 315 | 315 | 308 | 312 | 72,000 | 3,120 |
| 1985-07-01 | 315 | 320 | 306 | 306 | 85,000 | 3,060 |
| 1985-06-29 | 318 | 320 | 310 | 310 | 56,000 | 3,100 |
| 1985-06-28 | 307 | 315 | 307 | 315 | 11,000 | 3,150 |
| 1985-06-27 | 310 | 310 | 305 | 305 | 27,000 | 3,050 |
| 1985-06-26 | 305 | 310 | 305 | 310 | 14,000 | 3,100 |
| 1985-06-25 | 310 | 318 | 308 | 318 | 27,000 | 3,180 |
| 1985-06-24 | 308 | 318 | 308 | 310 | 11,000 | 3,100 |
| 1985-06-22 | 305 | 320 | 305 | 320 | 11,000 | 3,200 |
| 1985-06-21 | 304 | 320 | 304 | 320 | 21,000 | 3,200 |
| 1985-06-20 | 308 | 308 | 303 | 303 | 51,000 | 3,030 |
| 1985-06-19 | 308 | 310 | 308 | 308 | 8,000 | 3,080 |
| 1985-06-18 | 316 | 316 | 310 | 310 | 38,000 | 3,100 |
| 1985-06-17 | 315 | 316 | 315 | 316 | 6,000 | 3,160 |
| 1985-06-15 | 320 | 320 | 317 | 320 | 11,000 | 3,200 |
| 1985-06-14 | 306 | 320 | 306 | 320 | 12,000 | 3,200 |
| 1985-06-13 | 317 | 327 | 301 | 327 | 33,000 | 3,270 |
| 1985-06-12 | 327 | 327 | 310 | 310 | 32,000 | 3,100 |
| 1985-06-11 | 318 | 329 | 316 | 328 | 32,000 | 3,280 |
| 1985-06-10 | 301 | 330 | 301 | 330 | 17,000 | 3,300 |
| 1985-06-07 | 300 | 303 | 299 | 300 | 49,000 | 3,000 |
| 1985-06-06 | 300 | 310 | 300 | 300 | 50,000 | 3,000 |
| 1985-06-05 | 300 | 305 | 300 | 300 | 37,000 | 3,000 |
| 1985-06-04 | 307 | 307 | 301 | 305 | 43,000 | 3,050 |
| 1985-06-03 | 313 | 313 | 305 | 305 | 68,000 | 3,050 |
| 1985-06-01 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 1985-05-31 | 309 | 323 | 308 | 315 | 19,000 | 3,150 |
| 1985-05-30 | 320 | 320 | 308 | 308 | 58,000 | 3,080 |
| 1985-05-29 | 322 | 336 | 316 | 320 | 43,000 | 3,200 |
| 1985-05-28 | 320 | 335 | 320 | 320 | 65,000 | 3,200 |
| 1985-05-27 | 310 | 320 | 307 | 320 | 102,000 | 3,200 |
| 1985-05-25 | 310 | 313 | 307 | 310 | 28,000 | 3,100 |
| 1985-05-24 | 305 | 323 | 305 | 305 | 40,000 | 3,050 |
| 1985-05-23 | 314 | 314 | 304 | 304 | 134,000 | 3,040 |
| 1985-05-22 | 315 | 317 | 310 | 310 | 27,000 | 3,100 |
| 1985-05-21 | 328 | 328 | 320 | 320 | 22,000 | 3,200 |
| 1985-05-20 | 335 | 335 | 325 | 325 | 34,000 | 3,250 |
| 1985-05-18 | 335 | 340 | 330 | 340 | 24,000 | 3,400 |
| 1985-05-17 | 320 | 330 | 320 | 330 | 43,000 | 3,300 |
| 1985-05-16 | 350 | 350 | 320 | 335 | 50,000 | 3,350 |
| 1985-05-15 | 335 | 350 | 335 | 340 | 176,000 | 3,400 |
| 1985-05-14 | 320 | 340 | 310 | 330 | 139,000 | 3,300 |
| 1985-05-13 | 314 | 316 | 304 | 305 | 138,000 | 3,050 |
| 1985-05-10 | 321 | 329 | 305 | 305 | 135,000 | 3,050 |
| 1985-05-09 | 322 | 325 | 301 | 305 | 213,000 | 3,050 |
| 1985-05-08 | 330 | 335 | 297 | 297 | 162,000 | 2,970 |
| 1985-05-07 | 369 | 369 | 340 | 340 | 156,000 | 3,400 |
| 1985-05-04 | 360 | 370 | 352 | 358 | 157,000 | 3,580 |
| 1985-05-02 | 355 | 405 | 340 | 350 | 1,059,000 | 3,500 |
| 1985-05-01 | 314 | 340 | 314 | 340 | 369,000 | 3,400 |
| 1985-04-30 | 324 | 330 | 290 | 304 | 371,000 | 3,040 |
| 1985-04-27 | 303 | 340 | 300 | 308 | 362,000 | 3,080 |
| 1985-04-26 | 285 | 296 | 284 | 284 | 188,000 | 2,840 |
| 1985-04-25 | 285 | 293 | 282 | 282 | 79,000 | 2,820 |
| 1985-04-24 | 295 | 295 | 281 | 281 | 94,000 | 2,810 |
| 1985-04-23 | 286 | 292 | 280 | 280 | 94,000 | 2,800 |
| 1985-04-22 | 295 | 299 | 281 | 281 | 55,000 | 2,810 |
| 1985-04-20 | 292 | 292 | 280 | 280 | 68,000 | 2,800 |
| 1985-04-19 | 295 | 305 | 280 | 280 | 153,000 | 2,800 |
| 1985-04-18 | 293 | 301 | 279 | 279 | 247,000 | 2,790 |
| 1985-04-17 | 302 | 303 | 281 | 281 | 121,000 | 2,810 |
| 1985-04-16 | 328 | 328 | 290 | 290 | 185,000 | 2,900 |
| 1985-04-15 | 321 | 330 | 301 | 306 | 129,000 | 3,060 |
| 1985-04-12 | 312 | 328 | 310 | 314 | 154,000 | 3,140 |
| 1985-04-11 | 340 | 346 | 310 | 310 | 197,000 | 3,100 |
| 1985-04-10 | 368 | 368 | 329 | 329 | 229,000 | 3,290 |
| 1985-04-09 | 295 | 300 | 282 | 282 | 141,000 | 2,820 |
| 1985-04-08 | 282 | 294 | 282 | 283 | 18,000 | 2,830 |
| 1985-04-06 | 287 | 287 | 282 | 282 | 30,000 | 2,820 |
| 1985-04-05 | 291 | 291 | 285 | 285 | 21,000 | 2,850 |
| 1985-04-04 | 293 | 293 | 280 | 285 | 61,000 | 2,850 |
| 1985-04-03 | 298 | 298 | 280 | 280 | 41,000 | 2,800 |
| 1985-04-02 | 290 | 292 | 280 | 280 | 52,000 | 2,800 |
| 1985-04-01 | 280 | 301 | 280 | 283 | 16,000 | 2,830 |
| 1985-03-30 | 283 | 283 | 280 | 280 | 29,000 | 2,800 |
| 1985-03-29 | 293 | 293 | 282 | 282 | 10,000 | 2,820 |
| 1985-03-28 | 303 | 303 | 290 | 290 | 20,000 | 2,900 |
| 1985-03-27 | 295 | 301 | 290 | 290 | 21,000 | 2,900 |
| 1985-03-26 | 304 | 304 | 290 | 290 | 17,000 | 2,900 |
| 1985-03-25 | 310 | 310 | 300 | 306 | 19,000 | 3,060 |
| 1985-03-23 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1985-03-22 | 315 | 315 | 300 | 300 | 11,000 | 3,000 |
| 1985-03-20 | 320 | 321 | 320 | 320 | 23,000 | 3,200 |
| 1985-03-19 | 330 | 335 | 320 | 320 | 9,000 | 3,200 |
| 1985-03-18 | 345 | 345 | 330 | 330 | 4,000 | 3,300 |
| 1985-03-16 | 348 | 348 | 345 | 345 | 8,000 | 3,450 |
| 1985-03-15 | 350 | 353 | 340 | 340 | 12,000 | 3,400 |
| 1985-03-14 | 345 | 345 | 345 | 345 | 12,000 | 3,450 |
| 1985-03-13 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1985-03-12 | 330 | 350 | 330 | 330 | 18,000 | 3,300 |
| 1985-03-11 | 336 | 340 | 330 | 330 | 8,000 | 3,300 |
| 1985-03-08 | 340 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1985-03-07 | 330 | 330 | 330 | 330 | 45,000 | 3,300 |
| 1985-03-06 | 340 | 350 | 330 | 330 | 24,000 | 3,300 |
| 1985-03-05 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1985-03-04 | 353 | 356 | 345 | 345 | 18,000 | 3,450 |
| 1985-03-02 | 351 | 353 | 346 | 350 | 17,000 | 3,500 |
| 1985-03-01 | 353 | 353 | 350 | 350 | 13,000 | 3,500 |
| 1985-02-28 | 348 | 350 | 340 | 340 | 61,000 | 3,400 |
| 1985-02-27 | 360 | 360 | 345 | 350 | 28,000 | 3,500 |
| 1985-02-26 | 347 | 360 | 347 | 351 | 25,000 | 3,510 |
| 1985-02-25 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 1985-02-23 | 350 | 350 | 345 | 346 | 47,000 | 3,460 |
| 1985-02-22 | 370 | 370 | 350 | 350 | 26,000 | 3,500 |
| 1985-02-21 | 365 | 365 | 345 | 345 | 83,000 | 3,450 |
| 1985-02-20 | 366 | 379 | 350 | 350 | 26,000 | 3,500 |
| 1985-02-19 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1985-02-18 | 399 | 399 | 380 | 380 | 21,000 | 3,800 |
| 1985-02-16 | 370 | 370 | 350 | 350 | 24,000 | 3,500 |
| 1985-02-15 | 398 | 400 | 380 | 380 | 33,000 | 3,800 |
| 1985-02-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1985-02-13 | 420 | 427 | 400 | 400 | 73,000 | 4,000 |
| 1985-02-12 | 428 | 428 | 427 | 427 | 48,000 | 4,270 |
| 1985-02-08 | 334 | 348 | 334 | 348 | 41,000 | 3,480 |
| 1985-02-07 | 340 | 343 | 330 | 335 | 50,000 | 3,350 |
| 1985-02-06 | 343 | 343 | 337 | 343 | 14,000 | 3,430 |
| 1985-02-05 | 350 | 350 | 340 | 340 | 25,000 | 3,400 |
| 1985-02-04 | 355 | 355 | 347 | 347 | 12,000 | 3,470 |
| 1985-02-02 | 350 | 355 | 348 | 355 | 21,000 | 3,550 |
| 1985-02-01 | 366 | 369 | 358 | 358 | 12,000 | 3,580 |
| 1985-01-31 | 362 | 370 | 360 | 370 | 22,000 | 3,700 |
| 1985-01-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1985-01-29 | 371 | 371 | 360 | 360 | 34,000 | 3,600 |
| 1985-01-28 | 370 | 375 | 370 | 375 | 24,000 | 3,750 |
| 1985-01-26 | 373 | 373 | 360 | 360 | 6,000 | 3,600 |
| 1985-01-25 | 380 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1985-01-24 | 383 | 385 | 383 | 383 | 9,000 | 3,830 |
| 1985-01-23 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1985-01-22 | 398 | 398 | 383 | 383 | 7,000 | 3,830 |
| 1985-01-21 | 400 | 405 | 392 | 398 | 28,000 | 3,980 |
| 1985-01-19 | 395 | 395 | 392 | 392 | 10,000 | 3,920 |
| 1985-01-18 | 397 | 397 | 386 | 386 | 6,000 | 3,860 |
| 1985-01-17 | 402 | 407 | 400 | 400 | 18,000 | 4,000 |
| 1985-01-16 | 410 | 410 | 401 | 402 | 11,000 | 4,020 |
| 1985-01-14 | 417 | 426 | 410 | 410 | 15,000 | 4,100 |
| 1985-01-11 | 434 | 434 | 408 | 426 | 14,000 | 4,260 |
| 1985-01-10 | 429 | 429 | 420 | 429 | 13,000 | 4,290 |
| 1985-01-09 | 413 | 430 | 413 | 430 | 12,000 | 4,300 |
| 1985-01-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1985-01-07 | 450 | 450 | 415 | 415 | 17,000 | 4,150 |
| 1985-01-05 | 435 | 450 | 432 | 450 | 21,000 | 4,500 |
| 1985-01-04 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
分割・併合履歴 ： [2005-08-10]1株→0.1株
