5974 中国工業(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 | 173 | 173 | 171 | 171 | 36,000 | 1,710 |
| 1985-12-27 | 174 | 174 | 171 | 171 | 27,000 | 1,710 |
| 1985-12-26 | 173 | 175 | 170 | 175 | 53,000 | 1,750 |
| 1985-12-25 | 176 | 177 | 170 | 170 | 93,000 | 1,700 |
| 1985-12-24 | 178 | 179 | 176 | 176 | 57,000 | 1,760 |
| 1985-12-23 | 180 | 180 | 175 | 179 | 65,000 | 1,790 |
| 1985-12-21 | 178 | 178 | 178 | 178 | 36,000 | 1,780 |
| 1985-12-20 | 179 | 179 | 178 | 178 | 40,000 | 1,780 |
| 1985-12-19 | 179 | 180 | 178 | 178 | 102,000 | 1,780 |
| 1985-12-18 | 179 | 180 | 178 | 178 | 59,000 | 1,780 |
| 1985-12-17 | 180 | 182 | 178 | 179 | 71,000 | 1,790 |
| 1985-12-16 | 179 | 180 | 178 | 178 | 54,000 | 1,780 |
| 1985-12-13 | 178 | 180 | 178 | 178 | 56,000 | 1,780 |
| 1985-12-12 | 179 | 183 | 178 | 181 | 97,000 | 1,810 |
| 1985-12-11 | 180 | 183 | 177 | 178 | 59,000 | 1,780 |
| 1985-12-10 | 182 | 182 | 177 | 178 | 140,000 | 1,780 |
| 1985-12-09 | 179 | 186 | 177 | 177 | 168,000 | 1,770 |
| 1985-12-07 | 176 | 176 | 175 | 176 | 17,000 | 1,760 |
| 1985-12-06 | 180 | 180 | 175 | 175 | 28,000 | 1,750 |
| 1985-12-05 | 177 | 180 | 170 | 173 | 129,000 | 1,730 |
| 1985-12-04 | 184 | 184 | 176 | 180 | 130,000 | 1,800 |
| 1985-12-03 | 187 | 187 | 184 | 184 | 243,000 | 1,840 |
| 1985-12-02 | 188 | 188 | 185 | 187 | 223,000 | 1,870 |
| 1985-11-30 | 180 | 187 | 179 | 182 | 227,000 | 1,820 |
| 1985-11-29 | 175 | 180 | 175 | 180 | 102,000 | 1,800 |
| 1985-11-28 | 175 | 177 | 175 | 175 | 52,000 | 1,750 |
| 1985-11-27 | 175 | 176 | 173 | 175 | 93,000 | 1,750 |
| 1985-11-26 | 176 | 177 | 174 | 174 | 45,000 | 1,740 |
| 1985-11-25 | 172 | 177 | 172 | 176 | 55,000 | 1,760 |
| 1985-11-22 | 175 | 178 | 172 | 172 | 181,000 | 1,720 |
| 1985-11-21 | 180 | 180 | 175 | 176 | 87,000 | 1,760 |
| 1985-11-20 | 182 | 182 | 174 | 180 | 234,000 | 1,800 |
| 1985-11-19 | 191 | 191 | 181 | 181 | 925,000 | 1,810 |
| 1985-11-18 | 168 | 192 | 168 | 192 | 727,000 | 1,920 |
| 1985-11-16 | 165 | 168 | 163 | 168 | 37,000 | 1,680 |
| 1985-11-15 | 165 | 168 | 163 | 168 | 64,000 | 1,680 |
| 1985-11-14 | 166 | 168 | 165 | 165 | 56,000 | 1,650 |
| 1985-11-13 | 165 | 165 | 164 | 165 | 91,000 | 1,650 |
| 1985-11-12 | 164 | 167 | 164 | 165 | 48,000 | 1,650 |
| 1985-11-11 | 167 | 167 | 164 | 164 | 40,000 | 1,640 |
| 1985-11-08 | 164 | 169 | 164 | 168 | 52,000 | 1,680 |
| 1985-11-07 | 164 | 165 | 164 | 164 | 24,000 | 1,640 |
| 1985-11-06 | 165 | 165 | 163 | 163 | 43,000 | 1,630 |
| 1985-11-05 | 165 | 170 | 161 | 164 | 102,000 | 1,640 |
| 1985-11-01 | 166 | 166 | 165 | 165 | 41,000 | 1,650 |
| 1985-10-31 | 166 | 168 | 165 | 165 | 54,000 | 1,650 |
| 1985-10-30 | 168 | 170 | 166 | 167 | 43,000 | 1,670 |
| 1985-10-29 | 166 | 170 | 166 | 170 | 46,000 | 1,700 |
| 1985-10-28 | 171 | 175 | 166 | 166 | 43,000 | 1,660 |
| 1985-10-26 | 167 | 170 | 167 | 170 | 10,000 | 1,700 |
| 1985-10-25 | 170 | 170 | 167 | 167 | 56,000 | 1,670 |
| 1985-10-24 | 170 | 174 | 170 | 170 | 76,000 | 1,700 |
| 1985-10-23 | 179 | 179 | 174 | 174 | 161,000 | 1,740 |
| 1985-10-22 | 180 | 180 | 171 | 179 | 303,000 | 1,790 |
| 1985-10-21 | 168 | 175 | 165 | 175 | 82,000 | 1,750 |
| 1985-10-19 | 167 | 168 | 163 | 165 | 52,000 | 1,650 |
| 1985-10-18 | 165 | 165 | 160 | 160 | 105,000 | 1,600 |
| 1985-10-17 | 161 | 163 | 160 | 160 | 46,000 | 1,600 |
| 1985-10-16 | 165 | 165 | 160 | 160 | 115,000 | 1,600 |
| 1985-10-15 | 165 | 165 | 165 | 165 | 37,000 | 1,650 |
| 1985-10-14 | 169 | 169 | 165 | 166 | 57,000 | 1,660 |
| 1985-10-11 | 169 | 170 | 165 | 165 | 49,000 | 1,650 |
| 1985-10-09 | 170 | 170 | 165 | 165 | 126,000 | 1,650 |
| 1985-10-08 | 173 | 173 | 170 | 170 | 194,000 | 1,700 |
| 1985-10-07 | 177 | 178 | 170 | 170 | 201,000 | 1,700 |
| 1985-10-05 | 180 | 182 | 176 | 180 | 639,000 | 1,800 |
| 1985-10-04 | 170 | 180 | 170 | 179 | 1,083,000 | 1,790 |
| 1985-10-03 | 163 | 167 | 160 | 167 | 263,000 | 1,670 |
| 1985-10-02 | 160 | 160 | 155 | 160 | 196,000 | 1,600 |
| 1985-10-01 | 153 | 159 | 153 | 155 | 156,000 | 1,550 |
| 1985-09-30 | 154 | 155 | 150 | 150 | 34,000 | 1,500 |
| 1985-09-28 | 154 | 154 | 149 | 149 | 38,000 | 1,490 |
| 1985-09-27 | 150 | 153 | 148 | 148 | 52,000 | 1,480 |
| 1985-09-26 | 148 | 150 | 148 | 148 | 48,000 | 1,480 |
| 1985-09-25 | 150 | 150 | 148 | 148 | 110,000 | 1,480 |
| 1985-09-24 | 152 | 153 | 150 | 151 | 48,000 | 1,510 |
| 1985-09-21 | 153 | 155 | 151 | 153 | 45,000 | 1,530 |
| 1985-09-20 | 148 | 154 | 148 | 153 | 76,000 | 1,530 |
| 1985-09-19 | 150 | 152 | 149 | 150 | 45,000 | 1,500 |
| 1985-09-18 | 150 | 151 | 147 | 151 | 117,000 | 1,510 |
| 1985-09-17 | 150 | 150 | 147 | 148 | 92,000 | 1,480 |
| 1985-09-13 | 152 | 152 | 151 | 151 | 77,000 | 1,510 |
| 1985-09-12 | 150 | 154 | 150 | 152 | 77,000 | 1,520 |
| 1985-09-11 | 152 | 152 | 150 | 150 | 62,000 | 1,500 |
| 1985-09-10 | 154 | 154 | 150 | 151 | 50,000 | 1,510 |
| 1985-09-09 | 156 | 156 | 153 | 153 | 45,000 | 1,530 |
| 1985-09-07 | 153 | 153 | 153 | 153 | 20,000 | 1,530 |
| 1985-09-06 | 155 | 155 | 153 | 153 | 36,000 | 1,530 |
| 1985-09-05 | 159 | 159 | 153 | 153 | 89,000 | 1,530 |
| 1985-09-04 | 158 | 159 | 155 | 156 | 30,000 | 1,560 |
| 1985-09-03 | 159 | 160 | 155 | 159 | 46,000 | 1,590 |
| 1985-09-02 | 159 | 160 | 152 | 155 | 43,000 | 1,550 |
| 1985-08-31 | 155 | 159 | 154 | 155 | 41,000 | 1,550 |
| 1985-08-30 | 157 | 157 | 156 | 156 | 33,000 | 1,560 |
| 1985-08-29 | 156 | 157 | 156 | 156 | 32,000 | 1,560 |
| 1985-08-28 | 158 | 159 | 155 | 156 | 32,000 | 1,560 |
| 1985-08-27 | 159 | 160 | 155 | 155 | 94,000 | 1,550 |
| 1985-08-26 | 158 | 160 | 153 | 160 | 52,000 | 1,600 |
| 1985-08-24 | 155 | 158 | 155 | 158 | 40,000 | 1,580 |
| 1985-08-23 | 155 | 156 | 152 | 155 | 45,000 | 1,550 |
| 1985-08-22 | 153 | 156 | 152 | 152 | 79,000 | 1,520 |
| 1985-08-21 | 151 | 155 | 151 | 155 | 76,000 | 1,550 |
| 1985-08-20 | 155 | 158 | 150 | 151 | 40,000 | 1,510 |
| 1985-08-19 | 155 | 156 | 150 | 150 | 26,000 | 1,500 |
| 1985-08-17 | 152 | 153 | 150 | 152 | 38,000 | 1,520 |
| 1985-08-16 | 155 | 155 | 148 | 149 | 61,000 | 1,490 |
| 1985-08-15 | 155 | 155 | 155 | 155 | 52,000 | 1,550 |
| 1985-08-14 | 156 | 160 | 155 | 155 | 10,000 | 1,550 |
| 1985-08-13 | 158 | 158 | 155 | 155 | 31,000 | 1,550 |
| 1985-08-12 | 155 | 160 | 155 | 160 | 54,000 | 1,600 |
| 1985-08-09 | 157 | 157 | 155 | 155 | 68,000 | 1,550 |
| 1985-08-08 | 159 | 160 | 155 | 155 | 58,000 | 1,550 |
| 1985-08-07 | 161 | 163 | 160 | 160 | 47,000 | 1,600 |
| 1985-08-06 | 161 | 165 | 161 | 164 | 19,000 | 1,640 |
| 1985-08-05 | 159 | 165 | 159 | 161 | 24,000 | 1,610 |
| 1985-08-03 | 160 | 165 | 157 | 160 | 41,000 | 1,600 |
| 1985-08-02 | 160 | 160 | 157 | 160 | 58,000 | 1,600 |
| 1985-08-01 | 156 | 158 | 155 | 155 | 72,000 | 1,550 |
| 1985-07-31 | 160 | 160 | 155 | 155 | 110,000 | 1,550 |
| 1985-07-30 | 164 | 165 | 160 | 160 | 90,000 | 1,600 |
| 1985-07-29 | 169 | 169 | 162 | 162 | 66,000 | 1,620 |
| 1985-07-27 | 168 | 169 | 166 | 169 | 26,000 | 1,690 |
| 1985-07-26 | 167 | 170 | 166 | 169 | 120,000 | 1,690 |
| 1985-07-25 | 170 | 170 | 166 | 168 | 72,000 | 1,680 |
| 1985-07-24 | 168 | 170 | 168 | 168 | 63,000 | 1,680 |
| 1985-07-23 | 173 | 173 | 168 | 168 | 150,000 | 1,680 |
| 1985-07-22 | 173 | 175 | 173 | 173 | 147,000 | 1,730 |
| 1985-07-20 | 166 | 173 | 166 | 173 | 182,000 | 1,730 |
| 1985-07-19 | 165 | 166 | 164 | 166 | 143,000 | 1,660 |
| 1985-07-18 | 165 | 165 | 162 | 165 | 87,000 | 1,650 |
| 1985-07-17 | 164 | 165 | 162 | 165 | 42,000 | 1,650 |
| 1985-07-16 | 162 | 165 | 161 | 161 | 79,000 | 1,610 |
| 1985-07-15 | 160 | 164 | 160 | 160 | 135,000 | 1,600 |
| 1985-07-12 | 165 | 168 | 161 | 164 | 144,000 | 1,640 |
| 1985-07-11 | 168 | 169 | 165 | 165 | 131,000 | 1,650 |
| 1985-07-10 | 168 | 168 | 165 | 168 | 140,000 | 1,680 |
| 1985-07-09 | 169 | 169 | 165 | 168 | 106,000 | 1,680 |
| 1985-07-08 | 169 | 169 | 165 | 165 | 90,000 | 1,650 |
| 1985-07-06 | 165 | 170 | 165 | 169 | 125,000 | 1,690 |
| 1985-07-05 | 168 | 169 | 163 | 163 | 171,000 | 1,630 |
| 1985-07-04 | 168 | 170 | 168 | 168 | 71,000 | 1,680 |
| 1985-07-03 | 169 | 174 | 167 | 168 | 144,000 | 1,680 |
| 1985-07-02 | 174 | 175 | 170 | 174 | 230,000 | 1,740 |
| 1985-07-01 | 172 | 172 | 166 | 170 | 433,000 | 1,700 |
| 1985-06-29 | 170 | 170 | 165 | 167 | 129,000 | 1,670 |
| 1985-06-28 | 170 | 170 | 166 | 170 | 108,000 | 1,700 |
| 1985-06-27 | 175 | 175 | 170 | 172 | 434,000 | 1,720 |
| 1985-06-26 | 177 | 184 | 175 | 175 | 1,549,000 | 1,750 |
| 1985-06-25 | 165 | 175 | 163 | 175 | 1,180,000 | 1,750 |
| 1985-06-24 | 155 | 165 | 155 | 159 | 312,000 | 1,590 |
| 1985-06-22 | 154 | 154 | 152 | 153 | 29,000 | 1,530 |
| 1985-06-21 | 153 | 154 | 152 | 152 | 61,000 | 1,520 |
| 1985-06-20 | 155 | 155 | 150 | 152 | 81,000 | 1,520 |
| 1985-06-19 | 155 | 157 | 150 | 154 | 186,000 | 1,540 |
| 1985-06-18 | 157 | 157 | 154 | 154 | 189,000 | 1,540 |
| 1985-06-17 | 156 | 158 | 154 | 154 | 141,000 | 1,540 |
| 1985-06-15 | 157 | 158 | 156 | 156 | 109,000 | 1,560 |
| 1985-06-14 | 159 | 159 | 155 | 156 | 209,000 | 1,560 |
| 1985-06-13 | 159 | 160 | 155 | 160 | 279,000 | 1,600 |
| 1985-06-12 | 160 | 163 | 157 | 157 | 722,000 | 1,570 |
| 1985-06-11 | 149 | 160 | 147 | 160 | 413,000 | 1,600 |
| 1985-06-10 | 146 | 148 | 146 | 147 | 74,000 | 1,470 |
| 1985-06-07 | 145 | 147 | 145 | 145 | 91,000 | 1,450 |
| 1985-06-06 | 147 | 148 | 145 | 145 | 90,000 | 1,450 |
| 1985-06-05 | 145 | 148 | 143 | 147 | 63,000 | 1,470 |
| 1985-06-04 | 145 | 148 | 144 | 148 | 143,000 | 1,480 |
| 1985-06-03 | 146 | 149 | 145 | 149 | 81,000 | 1,490 |
| 1985-06-01 | 147 | 148 | 145 | 146 | 89,000 | 1,460 |
| 1985-05-31 | 151 | 151 | 148 | 148 | 285,000 | 1,480 |
| 1985-05-30 | 155 | 155 | 151 | 152 | 387,000 | 1,520 |
| 1985-05-29 | 150 | 155 | 149 | 155 | 793,000 | 1,550 |
| 1985-05-28 | 145 | 150 | 145 | 150 | 334,000 | 1,500 |
| 1985-05-27 | 144 | 145 | 143 | 144 | 212,000 | 1,440 |
| 1985-05-25 | 143 | 143 | 142 | 143 | 87,000 | 1,430 |
| 1985-05-24 | 141 | 142 | 140 | 142 | 51,000 | 1,420 |
| 1985-05-23 | 142 | 144 | 140 | 140 | 59,000 | 1,400 |
| 1985-05-22 | 141 | 143 | 140 | 143 | 97,000 | 1,430 |
| 1985-05-21 | 143 | 144 | 140 | 140 | 168,000 | 1,400 |
| 1985-05-20 | 147 | 147 | 142 | 144 | 137,000 | 1,440 |
| 1985-05-18 | 147 | 148 | 145 | 147 | 118,000 | 1,470 |
| 1985-05-17 | 148 | 148 | 145 | 148 | 397,000 | 1,480 |
| 1985-05-16 | 145 | 147 | 144 | 147 | 495,000 | 1,470 |
| 1985-05-15 | 140 | 142 | 139 | 141 | 178,000 | 1,410 |
| 1985-05-14 | 144 | 144 | 140 | 141 | 130,000 | 1,410 |
| 1985-05-13 | 140 | 145 | 140 | 140 | 228,000 | 1,400 |
| 1985-05-10 | 135 | 140 | 135 | 139 | 179,000 | 1,390 |
| 1985-05-09 | 136 | 139 | 135 | 135 | 78,000 | 1,350 |
| 1985-05-08 | 133 | 139 | 133 | 136 | 140,000 | 1,360 |
| 1985-05-07 | 135 | 140 | 135 | 136 | 197,000 | 1,360 |
| 1985-05-04 | 148 | 148 | 140 | 140 | 615,000 | 1,400 |
| 1985-05-02 | 138 | 150 | 137 | 145 | 1,603,000 | 1,450 |
| 1985-05-01 | 124 | 139 | 123 | 133 | 623,000 | 1,330 |
| 1985-04-30 | 123 | 124 | 123 | 123 | 72,000 | 1,230 |
| 1985-04-27 | 123 | 125 | 122 | 122 | 63,000 | 1,220 |
| 1985-04-26 | 125 | 125 | 123 | 123 | 51,000 | 1,230 |
| 1985-04-25 | 123 | 124 | 121 | 123 | 46,000 | 1,230 |
| 1985-04-24 | 121 | 122 | 120 | 122 | 31,000 | 1,220 |
| 1985-04-23 | 123 | 123 | 120 | 120 | 34,000 | 1,200 |
| 1985-04-22 | 122 | 123 | 121 | 121 | 29,000 | 1,210 |
| 1985-04-20 | 123 | 123 | 120 | 123 | 17,000 | 1,230 |
| 1985-04-19 | 125 | 125 | 120 | 122 | 42,000 | 1,220 |
| 1985-04-18 | 122 | 123 | 120 | 120 | 56,000 | 1,200 |
| 1985-04-17 | 123 | 124 | 120 | 123 | 32,000 | 1,230 |
| 1985-04-16 | 125 | 125 | 123 | 125 | 82,000 | 1,250 |
| 1985-04-15 | 125 | 125 | 124 | 124 | 44,000 | 1,240 |
| 1985-04-12 | 125 | 126 | 124 | 125 | 63,000 | 1,250 |
| 1985-04-11 | 125 | 125 | 123 | 124 | 55,000 | 1,240 |
| 1985-04-10 | 126 | 126 | 123 | 123 | 101,000 | 1,230 |
| 1985-04-09 | 127 | 129 | 125 | 128 | 82,000 | 1,280 |
| 1985-04-08 | 128 | 129 | 125 | 127 | 87,000 | 1,270 |
| 1985-04-06 | 129 | 130 | 128 | 129 | 139,000 | 1,290 |
| 1985-04-05 | 130 | 130 | 126 | 129 | 236,000 | 1,290 |
| 1985-04-04 | 120 | 132 | 119 | 120 | 109,000 | 1,200 |
| 1985-04-03 | 118 | 120 | 117 | 118 | 55,000 | 1,180 |
| 1985-04-02 | 117 | 118 | 117 | 118 | 17,000 | 1,180 |
| 1985-04-01 | 117 | 118 | 116 | 116 | 29,000 | 1,160 |
| 1985-03-30 | 115 | 116 | 115 | 116 | 126,000 | 1,160 |
| 1985-03-29 | 118 | 118 | 116 | 116 | 16,000 | 1,160 |
| 1985-03-28 | 116 | 119 | 116 | 116 | 47,000 | 1,160 |
| 1985-03-26 | 116 | 118 | 116 | 116 | 42,000 | 1,160 |
| 1985-03-25 | 119 | 120 | 115 | 115 | 83,000 | 1,150 |
| 1985-03-23 | 119 | 120 | 119 | 120 | 33,000 | 1,200 |
| 1985-03-22 | 119 | 119 | 119 | 119 | 60,000 | 1,190 |
| 1985-03-20 | 119 | 120 | 119 | 119 | 40,000 | 1,190 |
| 1985-03-19 | 119 | 120 | 119 | 119 | 26,000 | 1,190 |
| 1985-03-18 | 120 | 120 | 118 | 119 | 86,000 | 1,190 |
| 1985-03-16 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 1985-03-15 | 120 | 121 | 120 | 120 | 13,000 | 1,200 |
| 1985-03-14 | 118 | 119 | 118 | 119 | 19,000 | 1,190 |
| 1985-03-13 | 119 | 120 | 118 | 118 | 76,000 | 1,180 |
| 1985-03-12 | 124 | 124 | 120 | 121 | 12,000 | 1,210 |
| 1985-03-11 | 118 | 120 | 118 | 119 | 30,000 | 1,190 |
| 1985-03-08 | 118 | 118 | 118 | 118 | 40,000 | 1,180 |
| 1985-03-07 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 1985-03-06 | 120 | 121 | 119 | 119 | 61,000 | 1,190 |
| 1985-03-05 | 118 | 120 | 118 | 120 | 34,000 | 1,200 |
| 1985-03-04 | 121 | 122 | 116 | 116 | 70,000 | 1,160 |
| 1985-03-02 | 121 | 121 | 121 | 121 | 31,000 | 1,210 |
| 1985-03-01 | 124 | 124 | 122 | 122 | 34,000 | 1,220 |
| 1985-02-28 | 125 | 125 | 124 | 124 | 28,000 | 1,240 |
| 1985-02-27 | 126 | 127 | 125 | 125 | 48,000 | 1,250 |
| 1985-02-26 | 126 | 126 | 125 | 125 | 35,000 | 1,250 |
| 1985-02-25 | 130 | 130 | 124 | 124 | 133,000 | 1,240 |
| 1985-02-23 | 129 | 130 | 128 | 128 | 126,000 | 1,280 |
| 1985-02-22 | 123 | 127 | 122 | 127 | 91,000 | 1,270 |
| 1985-02-21 | 124 | 124 | 120 | 121 | 59,000 | 1,210 |
| 1985-02-20 | 124 | 124 | 121 | 121 | 40,000 | 1,210 |
| 1985-02-19 | 120 | 124 | 120 | 121 | 54,000 | 1,210 |
| 1985-02-18 | 125 | 125 | 120 | 120 | 47,000 | 1,200 |
| 1985-02-16 | 120 | 125 | 115 | 125 | 59,000 | 1,250 |
| 1985-02-15 | 124 | 124 | 120 | 120 | 77,000 | 1,200 |
| 1985-02-14 | 120 | 122 | 120 | 122 | 52,000 | 1,220 |
| 1985-02-13 | 121 | 121 | 120 | 121 | 45,000 | 1,210 |
| 1985-02-12 | 121 | 122 | 120 | 120 | 64,000 | 1,200 |
| 1985-02-08 | 125 | 125 | 120 | 120 | 103,000 | 1,200 |
| 1985-02-07 | 123 | 127 | 120 | 120 | 56,000 | 1,200 |
| 1985-02-06 | 127 | 129 | 120 | 120 | 61,000 | 1,200 |
| 1985-02-05 | 130 | 130 | 127 | 127 | 140,000 | 1,270 |
| 1985-02-04 | 130 | 132 | 129 | 130 | 131,000 | 1,300 |
| 1985-02-02 | 127 | 131 | 127 | 131 | 52,000 | 1,310 |
| 1985-02-01 | 131 | 132 | 126 | 130 | 165,000 | 1,300 |
| 1985-01-31 | 138 | 139 | 128 | 130 | 354,000 | 1,300 |
| 1985-01-30 | 130 | 139 | 129 | 139 | 439,000 | 1,390 |
| 1985-01-29 | 130 | 130 | 128 | 129 | 202,000 | 1,290 |
| 1985-01-28 | 130 | 134 | 126 | 127 | 308,000 | 1,270 |
| 1985-01-26 | 128 | 128 | 126 | 126 | 174,000 | 1,260 |
| 1985-01-25 | 129 | 130 | 126 | 128 | 266,000 | 1,280 |
| 1985-01-24 | 128 | 138 | 126 | 129 | 898,000 | 1,290 |
| 1985-01-23 | 112 | 125 | 112 | 124 | 245,000 | 1,240 |
| 1985-01-22 | 113 | 114 | 112 | 114 | 53,000 | 1,140 |
| 1985-01-21 | 114 | 115 | 112 | 112 | 25,000 | 1,120 |
| 1985-01-18 | 111 | 115 | 111 | 115 | 52,000 | 1,150 |
| 1985-01-17 | 115 | 116 | 112 | 116 | 37,000 | 1,160 |
| 1985-01-16 | 116 | 116 | 110 | 110 | 48,000 | 1,100 |
| 1985-01-14 | 115 | 117 | 113 | 116 | 37,000 | 1,160 |
| 1985-01-11 | 108 | 115 | 107 | 115 | 51,000 | 1,150 |
| 1985-01-10 | 109 | 110 | 109 | 110 | 42,000 | 1,100 |
| 1985-01-09 | 114 | 114 | 108 | 108 | 167,000 | 1,080 |
| 1985-01-08 | 112 | 113 | 110 | 110 | 71,000 | 1,100 |
| 1985-01-07 | 111 | 112 | 111 | 111 | 35,000 | 1,110 |
| 1985-01-05 | 113 | 114 | 110 | 114 | 59,000 | 1,140 |
| 1985-01-04 | 114 | 117 | 112 | 113 | 19,000 | 1,130 |
分割・併合履歴 ： [2013-09-26]1株→0.1株