5958 三洋工業(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 | 482 | 482 | 480 | 480 | 57,000 | 4,800 |
| 1985-12-27 | 485 | 487 | 481 | 481 | 10,000 | 4,810 |
| 1985-12-26 | 490 | 490 | 490 | 490 | 17,000 | 4,900 |
| 1985-12-25 | 461 | 473 | 461 | 469 | 86,000 | 4,690 |
| 1985-12-24 | 474 | 474 | 465 | 465 | 77,000 | 4,650 |
| 1985-12-23 | 478 | 480 | 470 | 475 | 83,000 | 4,750 |
| 1985-12-21 | 481 | 483 | 477 | 477 | 22,000 | 4,770 |
| 1985-12-20 | 485 | 486 | 475 | 480 | 112,000 | 4,800 |
| 1985-12-19 | 490 | 495 | 486 | 489 | 60,000 | 4,890 |
| 1985-12-18 | 500 | 500 | 490 | 490 | 118,000 | 4,900 |
| 1985-12-17 | 503 | 505 | 495 | 495 | 100,000 | 4,950 |
| 1985-12-16 | 510 | 510 | 503 | 503 | 72,000 | 5,030 |
| 1985-12-13 | 492 | 505 | 491 | 500 | 74,000 | 5,000 |
| 1985-12-12 | 500 | 508 | 490 | 490 | 137,000 | 4,900 |
| 1985-12-11 | 508 | 508 | 500 | 500 | 64,000 | 5,000 |
| 1985-12-10 | 518 | 518 | 490 | 490 | 196,000 | 4,900 |
| 1985-12-09 | 510 | 520 | 505 | 518 | 240,000 | 5,180 |
| 1985-12-07 | 509 | 509 | 503 | 504 | 97,000 | 5,040 |
| 1985-12-06 | 505 | 509 | 495 | 505 | 112,000 | 5,050 |
| 1985-12-05 | 513 | 513 | 495 | 495 | 88,000 | 4,950 |
| 1985-12-04 | 490 | 524 | 486 | 524 | 208,000 | 5,240 |
| 1985-12-03 | 485 | 486 | 485 | 486 | 129,000 | 4,860 |
| 1985-12-02 | 490 | 498 | 485 | 485 | 30,000 | 4,850 |
| 1985-11-30 | 494 | 494 | 485 | 485 | 29,000 | 4,850 |
| 1985-11-29 | 490 | 500 | 485 | 495 | 34,000 | 4,950 |
| 1985-11-28 | 486 | 490 | 485 | 485 | 53,000 | 4,850 |
| 1985-11-27 | 495 | 500 | 485 | 487 | 153,000 | 4,870 |
| 1985-11-26 | 509 | 510 | 490 | 500 | 107,000 | 5,000 |
| 1985-11-25 | 495 | 500 | 494 | 500 | 78,000 | 5,000 |
| 1985-11-22 | 470 | 500 | 470 | 490 | 102,000 | 4,900 |
| 1985-11-21 | 475 | 480 | 470 | 470 | 53,000 | 4,700 |
| 1985-11-20 | 472 | 472 | 465 | 470 | 62,000 | 4,700 |
| 1985-11-19 | 480 | 480 | 472 | 472 | 50,000 | 4,720 |
| 1985-11-18 | 485 | 485 | 480 | 480 | 40,000 | 4,800 |
| 1985-11-16 | 480 | 485 | 480 | 484 | 29,000 | 4,840 |
| 1985-11-15 | 485 | 489 | 480 | 480 | 37,000 | 4,800 |
| 1985-11-14 | 477 | 485 | 475 | 476 | 26,000 | 4,760 |
| 1985-11-13 | 475 | 482 | 475 | 475 | 134,000 | 4,750 |
| 1985-11-12 | 475 | 476 | 471 | 472 | 25,000 | 4,720 |
| 1985-11-11 | 471 | 471 | 470 | 471 | 18,000 | 4,710 |
| 1985-11-08 | 471 | 478 | 470 | 470 | 50,000 | 4,700 |
| 1985-11-07 | 462 | 473 | 462 | 473 | 13,000 | 4,730 |
| 1985-11-06 | 460 | 461 | 460 | 461 | 17,000 | 4,610 |
| 1985-11-05 | 470 | 470 | 453 | 453 | 47,000 | 4,530 |
| 1985-11-02 | 480 | 480 | 470 | 470 | 17,000 | 4,700 |
| 1985-11-01 | 475 | 485 | 470 | 470 | 83,000 | 4,700 |
| 1985-10-31 | 480 | 481 | 470 | 475 | 29,000 | 4,750 |
| 1985-10-30 | 462 | 483 | 462 | 475 | 49,000 | 4,750 |
| 1985-10-29 | 470 | 470 | 453 | 453 | 53,000 | 4,530 |
| 1985-10-28 | 482 | 483 | 475 | 475 | 13,000 | 4,750 |
| 1985-10-26 | 481 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1985-10-25 | 480 | 486 | 475 | 475 | 62,000 | 4,750 |
| 1985-10-24 | 481 | 481 | 480 | 480 | 30,000 | 4,800 |
| 1985-10-23 | 491 | 491 | 480 | 480 | 43,000 | 4,800 |
| 1985-10-22 | 485 | 487 | 482 | 487 | 35,000 | 4,870 |
| 1985-10-21 | 484 | 484 | 482 | 482 | 31,000 | 4,820 |
| 1985-10-19 | 486 | 486 | 482 | 482 | 49,000 | 4,820 |
| 1985-10-18 | 495 | 495 | 486 | 486 | 92,000 | 4,860 |
| 1985-10-17 | 495 | 495 | 488 | 490 | 108,000 | 4,900 |
| 1985-10-16 | 506 | 507 | 486 | 486 | 164,000 | 4,860 |
| 1985-10-15 | 501 | 510 | 501 | 508 | 161,000 | 5,080 |
| 1985-10-14 | 501 | 505 | 499 | 499 | 41,000 | 4,990 |
| 1985-10-11 | 518 | 520 | 497 | 501 | 55,000 | 5,010 |
| 1985-10-09 | 506 | 530 | 506 | 518 | 248,000 | 5,180 |
| 1985-10-08 | 490 | 510 | 486 | 510 | 64,000 | 5,100 |
| 1985-10-07 | 495 | 500 | 486 | 486 | 67,000 | 4,860 |
| 1985-10-05 | 490 | 490 | 486 | 490 | 149,000 | 4,900 |
| 1985-10-04 | 482 | 490 | 482 | 486 | 79,000 | 4,860 |
| 1985-10-03 | 505 | 505 | 486 | 490 | 128,000 | 4,900 |
| 1985-10-02 | 511 | 515 | 498 | 507 | 69,000 | 5,070 |
| 1985-10-01 | 495 | 515 | 495 | 515 | 109,000 | 5,150 |
| 1985-09-30 | 486 | 500 | 485 | 500 | 65,000 | 5,000 |
| 1985-09-28 | 480 | 485 | 480 | 481 | 28,000 | 4,810 |
| 1985-09-27 | 476 | 490 | 476 | 480 | 171,000 | 4,800 |
| 1985-09-26 | 485 | 495 | 476 | 480 | 160,000 | 4,800 |
| 1985-09-25 | 486 | 486 | 475 | 476 | 149,000 | 4,760 |
| 1985-09-24 | 490 | 490 | 483 | 483 | 38,000 | 4,830 |
| 1985-09-21 | 490 | 490 | 488 | 490 | 22,000 | 4,900 |
| 1985-09-20 | 492 | 497 | 485 | 485 | 70,000 | 4,850 |
| 1985-09-19 | 476 | 485 | 471 | 482 | 89,000 | 4,820 |
| 1985-09-18 | 497 | 497 | 470 | 476 | 194,000 | 4,760 |
| 1985-09-17 | 515 | 516 | 495 | 497 | 47,000 | 4,970 |
| 1985-09-13 | 535 | 535 | 521 | 521 | 202,000 | 5,210 |
| 1985-09-12 | 544 | 544 | 526 | 527 | 323,000 | 5,270 |
| 1985-09-11 | 495 | 530 | 495 | 525 | 300,000 | 5,250 |
| 1985-09-10 | 499 | 499 | 480 | 495 | 47,000 | 4,950 |
| 1985-09-09 | 494 | 498 | 493 | 498 | 104,000 | 4,980 |
| 1985-09-07 | 473 | 475 | 466 | 473 | 56,000 | 4,730 |
| 1985-09-06 | 470 | 473 | 469 | 473 | 49,000 | 4,730 |
| 1985-09-05 | 472 | 491 | 470 | 470 | 36,000 | 4,700 |
| 1985-09-04 | 485 | 485 | 470 | 476 | 35,000 | 4,760 |
| 1985-09-03 | 470 | 500 | 470 | 490 | 107,000 | 4,900 |
| 1985-09-02 | 488 | 490 | 465 | 465 | 49,000 | 4,650 |
| 1985-08-31 | 465 | 475 | 463 | 475 | 15,000 | 4,750 |
| 1985-08-30 | 460 | 465 | 460 | 461 | 97,000 | 4,610 |
| 1985-08-29 | 476 | 482 | 465 | 465 | 111,000 | 4,650 |
| 1985-08-28 | 480 | 485 | 470 | 479 | 89,000 | 4,790 |
| 1985-08-27 | 462 | 476 | 462 | 476 | 82,000 | 4,760 |
| 1985-08-26 | 479 | 479 | 460 | 460 | 84,000 | 4,600 |
| 1985-08-24 | 475 | 489 | 475 | 489 | 35,000 | 4,890 |
| 1985-08-23 | 488 | 488 | 478 | 478 | 84,000 | 4,780 |
| 1985-08-22 | 480 | 486 | 480 | 485 | 60,000 | 4,850 |
| 1985-08-21 | 491 | 492 | 480 | 480 | 54,000 | 4,800 |
| 1985-08-20 | 501 | 501 | 490 | 491 | 42,000 | 4,910 |
| 1985-08-19 | 490 | 512 | 490 | 500 | 40,000 | 5,000 |
| 1985-08-17 | 505 | 510 | 490 | 490 | 47,000 | 4,900 |
| 1985-08-16 | 520 | 523 | 505 | 505 | 86,000 | 5,050 |
| 1985-08-15 | 495 | 530 | 480 | 530 | 113,000 | 5,300 |
| 1985-08-14 | 455 | 510 | 454 | 495 | 144,000 | 4,950 |
| 1985-08-13 | 469 | 469 | 453 | 453 | 53,000 | 4,530 |
| 1985-08-12 | 473 | 483 | 469 | 470 | 42,000 | 4,700 |
| 1985-08-09 | 485 | 485 | 471 | 472 | 37,000 | 4,720 |
| 1985-08-08 | 486 | 489 | 481 | 485 | 64,000 | 4,850 |
| 1985-08-07 | 513 | 513 | 485 | 485 | 80,000 | 4,850 |
| 1985-08-06 | 520 | 529 | 505 | 515 | 122,000 | 5,150 |
| 1985-08-05 | 505 | 516 | 491 | 510 | 230,000 | 5,100 |
| 1985-08-03 | 529 | 540 | 515 | 515 | 48,000 | 5,150 |
| 1985-08-02 | 521 | 533 | 521 | 530 | 87,000 | 5,300 |
| 1985-08-01 | 540 | 540 | 515 | 515 | 77,000 | 5,150 |
| 1985-07-31 | 541 | 560 | 541 | 560 | 68,000 | 5,600 |
| 1985-07-30 | 572 | 591 | 572 | 581 | 82,000 | 5,810 |
| 1985-07-29 | 613 | 614 | 598 | 601 | 1,349,000 | 6,010 |
| 1985-07-27 | 596 | 604 | 580 | 594 | 503,000 | 5,940 |
| 1985-07-26 | 560 | 600 | 560 | 597 | 398,000 | 5,970 |
| 1985-07-25 | 551 | 560 | 540 | 551 | 369,000 | 5,510 |
| 1985-07-24 | 581 | 581 | 551 | 551 | 240,000 | 5,510 |
| 1985-07-23 | 590 | 596 | 570 | 589 | 233,000 | 5,890 |
| 1985-07-22 | 560 | 600 | 551 | 600 | 348,000 | 6,000 |
| 1985-07-20 | 595 | 600 | 560 | 573 | 207,000 | 5,730 |
| 1985-07-19 | 617 | 617 | 585 | 585 | 642,000 | 5,850 |
| 1985-07-18 | 610 | 643 | 601 | 615 | 1,448,000 | 6,150 |
| 1985-07-17 | 589 | 649 | 585 | 611 | 3,785,000 | 6,110 |
| 1985-07-16 | 548 | 619 | 546 | 599 | 4,175,000 | 5,990 |
| 1985-07-15 | 520 | 538 | 515 | 538 | 1,060,000 | 5,380 |
| 1985-07-12 | 485 | 523 | 480 | 523 | 275,000 | 5,230 |
| 1985-07-11 | 500 | 500 | 485 | 490 | 233,000 | 4,900 |
| 1985-07-10 | 510 | 515 | 499 | 510 | 162,000 | 5,100 |
| 1985-07-09 | 517 | 522 | 500 | 510 | 278,000 | 5,100 |
| 1985-07-08 | 529 | 529 | 515 | 519 | 206,000 | 5,190 |
| 1985-07-06 | 530 | 535 | 510 | 511 | 383,000 | 5,110 |
| 1985-07-05 | 507 | 529 | 490 | 518 | 281,000 | 5,180 |
| 1985-07-04 | 510 | 515 | 491 | 498 | 223,000 | 4,980 |
| 1985-07-03 | 520 | 530 | 506 | 508 | 291,000 | 5,080 |
| 1985-07-02 | 545 | 546 | 517 | 517 | 626,000 | 5,170 |
| 1985-07-01 | 506 | 549 | 505 | 543 | 1,144,000 | 5,430 |
| 1985-06-29 | 502 | 524 | 495 | 516 | 511,000 | 5,160 |
| 1985-06-28 | 525 | 526 | 487 | 492 | 566,000 | 4,920 |
| 1985-06-27 | 530 | 535 | 510 | 516 | 1,144,000 | 5,160 |
| 1985-06-26 | 481 | 520 | 480 | 520 | 1,639,000 | 5,200 |
| 1985-06-25 | 475 | 495 | 461 | 475 | 1,144,000 | 4,750 |
| 1985-06-24 | 449 | 478 | 448 | 478 | 1,141,000 | 4,780 |
| 1985-06-22 | 436 | 444 | 430 | 444 | 308,000 | 4,440 |
| 1985-06-21 | 406 | 420 | 406 | 416 | 99,000 | 4,160 |
| 1985-06-20 | 433 | 434 | 421 | 421 | 110,000 | 4,210 |
| 1985-06-19 | 440 | 440 | 430 | 430 | 168,000 | 4,300 |
| 1985-06-18 | 440 | 445 | 438 | 439 | 366,000 | 4,390 |
| 1985-06-17 | 430 | 447 | 425 | 440 | 640,000 | 4,400 |
| 1985-06-15 | 410 | 428 | 410 | 420 | 240,000 | 4,200 |
| 1985-06-14 | 404 | 410 | 400 | 410 | 112,000 | 4,100 |
| 1985-06-13 | 398 | 407 | 398 | 404 | 38,000 | 4,040 |
| 1985-06-12 | 402 | 403 | 398 | 398 | 40,000 | 3,980 |
| 1985-06-11 | 405 | 407 | 400 | 407 | 48,000 | 4,070 |
| 1985-06-10 | 410 | 414 | 405 | 405 | 68,000 | 4,050 |
| 1985-06-07 | 410 | 414 | 405 | 405 | 75,000 | 4,050 |
| 1985-06-06 | 409 | 415 | 408 | 414 | 88,000 | 4,140 |
| 1985-06-05 | 425 | 429 | 412 | 412 | 318,000 | 4,120 |
| 1985-06-04 | 395 | 420 | 395 | 420 | 308,000 | 4,200 |
| 1985-06-03 | 400 | 404 | 392 | 392 | 81,000 | 3,920 |
| 1985-06-01 | 395 | 399 | 395 | 399 | 31,000 | 3,990 |
| 1985-05-31 | 395 | 395 | 391 | 392 | 17,000 | 3,920 |
| 1985-05-30 | 399 | 399 | 390 | 395 | 36,000 | 3,950 |
| 1985-05-29 | 406 | 408 | 400 | 400 | 83,000 | 4,000 |
| 1985-05-28 | 400 | 408 | 395 | 408 | 109,000 | 4,080 |
| 1985-05-27 | 399 | 402 | 398 | 402 | 91,000 | 4,020 |
| 1985-05-25 | 394 | 398 | 394 | 395 | 23,000 | 3,950 |
| 1985-05-24 | 397 | 400 | 390 | 390 | 48,000 | 3,900 |
| 1985-05-23 | 393 | 400 | 393 | 400 | 76,000 | 4,000 |
| 1985-05-22 | 400 | 400 | 393 | 395 | 77,000 | 3,950 |
| 1985-05-21 | 385 | 400 | 385 | 400 | 53,000 | 4,000 |
| 1985-05-20 | 381 | 386 | 380 | 380 | 21,000 | 3,800 |
| 1985-05-18 | 380 | 384 | 380 | 380 | 38,000 | 3,800 |
| 1985-05-17 | 383 | 384 | 375 | 377 | 79,000 | 3,770 |
| 1985-05-16 | 382 | 385 | 381 | 382 | 45,000 | 3,820 |
| 1985-05-15 | 391 | 396 | 381 | 392 | 97,000 | 3,920 |
| 1985-05-14 | 397 | 397 | 390 | 396 | 77,000 | 3,960 |
| 1985-05-13 | 410 | 412 | 401 | 410 | 216,000 | 4,100 |
| 1985-05-10 | 384 | 404 | 384 | 401 | 266,000 | 4,010 |
| 1985-05-09 | 374 | 385 | 374 | 380 | 55,000 | 3,800 |
| 1985-05-08 | 370 | 373 | 370 | 373 | 8,000 | 3,730 |
| 1985-05-07 | 383 | 383 | 369 | 369 | 50,000 | 3,690 |
| 1985-05-04 | 375 | 383 | 375 | 378 | 27,000 | 3,780 |
| 1985-05-02 | 366 | 385 | 366 | 372 | 57,000 | 3,720 |
| 1985-05-01 | 356 | 368 | 356 | 365 | 31,000 | 3,650 |
| 1985-04-30 | 360 | 360 | 355 | 355 | 27,000 | 3,550 |
| 1985-04-27 | 359 | 359 | 355 | 356 | 22,000 | 3,560 |
| 1985-04-26 | 355 | 355 | 352 | 354 | 58,000 | 3,540 |
| 1985-04-25 | 355 | 356 | 346 | 350 | 144,000 | 3,500 |
| 1985-04-24 | 355 | 357 | 353 | 355 | 72,000 | 3,550 |
| 1985-04-23 | 358 | 358 | 355 | 355 | 35,000 | 3,550 |
| 1985-04-22 | 357 | 359 | 354 | 354 | 38,000 | 3,540 |
| 1985-04-20 | 355 | 360 | 355 | 355 | 24,000 | 3,550 |
| 1985-04-19 | 355 | 360 | 352 | 352 | 73,000 | 3,520 |
| 1985-04-18 | 361 | 362 | 359 | 362 | 20,000 | 3,620 |
| 1985-04-17 | 359 | 360 | 355 | 360 | 35,000 | 3,600 |
| 1985-04-16 | 364 | 364 | 360 | 360 | 53,000 | 3,600 |
| 1985-04-15 | 363 | 369 | 362 | 362 | 41,000 | 3,620 |
| 1985-04-12 | 364 | 365 | 362 | 362 | 46,000 | 3,620 |
| 1985-04-11 | 370 | 370 | 366 | 366 | 32,000 | 3,660 |
| 1985-04-10 | 368 | 370 | 367 | 369 | 34,000 | 3,690 |
| 1985-04-09 | 366 | 369 | 363 | 365 | 110,000 | 3,650 |
| 1985-04-08 | 370 | 371 | 365 | 370 | 35,000 | 3,700 |
| 1985-04-06 | 375 | 375 | 370 | 370 | 9,000 | 3,700 |
| 1985-04-05 | 368 | 368 | 365 | 367 | 31,000 | 3,670 |
| 1985-04-04 | 363 | 369 | 362 | 363 | 35,000 | 3,630 |
| 1985-04-03 | 366 | 366 | 363 | 363 | 11,000 | 3,630 |
| 1985-04-02 | 370 | 370 | 361 | 361 | 28,000 | 3,610 |
| 1985-04-01 | 361 | 370 | 360 | 370 | 53,000 | 3,700 |
| 1985-03-30 | 360 | 360 | 359 | 360 | 23,000 | 3,600 |
| 1985-03-29 | 360 | 360 | 359 | 360 | 32,000 | 3,600 |
| 1985-03-28 | 357 | 360 | 357 | 360 | 18,000 | 3,600 |
| 1985-03-27 | 360 | 360 | 351 | 353 | 52,000 | 3,530 |
| 1985-03-26 | 359 | 360 | 355 | 360 | 49,000 | 3,600 |
| 1985-03-25 | 365 | 365 | 361 | 361 | 42,000 | 3,610 |
| 1985-03-23 | 363 | 364 | 363 | 363 | 18,000 | 3,630 |
| 1985-03-20 | 362 | 363 | 361 | 361 | 54,000 | 3,610 |
| 1985-03-19 | 361 | 362 | 360 | 361 | 102,000 | 3,610 |
| 1985-03-18 | 367 | 368 | 360 | 362 | 57,000 | 3,620 |
| 1985-03-16 | 369 | 370 | 368 | 370 | 32,000 | 3,700 |
| 1985-03-15 | 370 | 371 | 367 | 367 | 79,000 | 3,670 |
| 1985-03-14 | 370 | 375 | 370 | 370 | 85,000 | 3,700 |
| 1985-03-13 | 370 | 374 | 366 | 370 | 76,000 | 3,700 |
| 1985-03-12 | 370 | 373 | 362 | 367 | 155,000 | 3,670 |
| 1985-03-11 | 365 | 376 | 365 | 365 | 81,000 | 3,650 |
| 1985-03-08 | 366 | 371 | 365 | 368 | 66,000 | 3,680 |
| 1985-03-07 | 371 | 375 | 366 | 366 | 50,000 | 3,660 |
| 1985-03-06 | 374 | 375 | 371 | 371 | 37,000 | 3,710 |
| 1985-03-05 | 375 | 375 | 370 | 375 | 30,000 | 3,750 |
| 1985-03-04 | 370 | 375 | 370 | 370 | 48,000 | 3,700 |
| 1985-03-02 | 362 | 371 | 362 | 366 | 80,000 | 3,660 |
| 1985-03-01 | 385 | 385 | 359 | 359 | 79,000 | 3,590 |
| 1985-02-28 | 385 | 385 | 382 | 385 | 29,000 | 3,850 |
| 1985-02-27 | 393 | 398 | 380 | 380 | 99,000 | 3,800 |
| 1985-02-26 | 392 | 400 | 391 | 392 | 99,000 | 3,920 |
| 1985-02-25 | 385 | 390 | 380 | 382 | 181,000 | 3,820 |
| 1985-02-23 | 392 | 395 | 380 | 380 | 42,000 | 3,800 |
| 1985-02-22 | 400 | 405 | 392 | 392 | 67,000 | 3,920 |
| 1985-02-21 | 405 | 410 | 400 | 400 | 163,000 | 4,000 |
| 1985-02-20 | 415 | 415 | 400 | 401 | 269,000 | 4,010 |
| 1985-02-19 | 418 | 430 | 410 | 415 | 742,000 | 4,150 |
| 1985-02-18 | 375 | 403 | 370 | 403 | 260,000 | 4,030 |
| 1985-02-16 | 366 | 375 | 360 | 360 | 72,000 | 3,600 |
| 1985-02-15 | 348 | 363 | 346 | 363 | 108,000 | 3,630 |
| 1985-02-14 | 346 | 353 | 345 | 353 | 17,000 | 3,530 |
| 1985-02-13 | 346 | 355 | 345 | 345 | 45,000 | 3,450 |
| 1985-02-12 | 350 | 350 | 345 | 345 | 51,000 | 3,450 |
| 1985-02-08 | 350 | 350 | 345 | 345 | 76,000 | 3,450 |
| 1985-02-07 | 356 | 356 | 350 | 350 | 95,000 | 3,500 |
| 1985-02-06 | 356 | 358 | 355 | 355 | 40,000 | 3,550 |
| 1985-02-05 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 1985-02-04 | 356 | 356 | 355 | 355 | 20,000 | 3,550 |
| 1985-02-02 | 353 | 355 | 351 | 353 | 27,000 | 3,530 |
| 1985-02-01 | 360 | 360 | 351 | 351 | 70,000 | 3,510 |
| 1985-01-31 | 367 | 367 | 360 | 363 | 66,000 | 3,630 |
| 1985-01-30 | 376 | 376 | 367 | 367 | 68,000 | 3,670 |
| 1985-01-29 | 376 | 376 | 375 | 376 | 35,000 | 3,760 |
| 1985-01-28 | 370 | 380 | 369 | 376 | 66,000 | 3,760 |
| 1985-01-26 | 374 | 374 | 365 | 365 | 24,000 | 3,650 |
| 1985-01-25 | 371 | 371 | 369 | 370 | 39,000 | 3,700 |
| 1985-01-24 | 365 | 370 | 365 | 369 | 152,000 | 3,690 |
| 1985-01-23 | 367 | 370 | 362 | 368 | 53,000 | 3,680 |
| 1985-01-22 | 372 | 375 | 365 | 365 | 109,000 | 3,650 |
| 1985-01-21 | 370 | 372 | 370 | 372 | 41,000 | 3,720 |
| 1985-01-19 | 369 | 374 | 365 | 365 | 72,000 | 3,650 |
| 1985-01-18 | 369 | 369 | 366 | 369 | 67,000 | 3,690 |
| 1985-01-17 | 383 | 383 | 368 | 369 | 124,000 | 3,690 |
| 1985-01-16 | 367 | 378 | 364 | 378 | 64,000 | 3,780 |
| 1985-01-14 | 361 | 366 | 361 | 362 | 26,000 | 3,620 |
| 1985-01-11 | 356 | 370 | 356 | 361 | 121,000 | 3,610 |
| 1985-01-10 | 350 | 355 | 350 | 355 | 95,000 | 3,550 |
| 1985-01-09 | 350 | 350 | 348 | 350 | 52,000 | 3,500 |
| 1985-01-08 | 360 | 360 | 356 | 356 | 27,000 | 3,560 |
| 1985-01-07 | 373 | 373 | 372 | 372 | 20,000 | 3,720 |
| 1985-01-05 | 371 | 373 | 370 | 373 | 11,000 | 3,730 |
| 1985-01-04 | 378 | 378 | 372 | 372 | 12,000 | 3,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
