6103 オークマ(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 | 810 | 810 | 800 | 806 | 46,000 | 4,030 |
| 1985-12-27 | 830 | 830 | 800 | 800 | 81,000 | 4,000 |
| 1985-12-26 | 832 | 833 | 830 | 830 | 66,000 | 4,150 |
| 1985-12-25 | 830 | 830 | 821 | 830 | 75,000 | 4,150 |
| 1985-12-24 | 847 | 847 | 837 | 840 | 142,000 | 4,200 |
| 1985-12-23 | 857 | 859 | 847 | 847 | 136,000 | 4,235 |
| 1985-12-21 | 857 | 857 | 849 | 855 | 182,000 | 4,275 |
| 1985-12-20 | 840 | 847 | 838 | 847 | 288,000 | 4,235 |
| 1985-12-19 | 836 | 838 | 831 | 838 | 77,000 | 4,190 |
| 1985-12-18 | 840 | 840 | 835 | 836 | 164,000 | 4,180 |
| 1985-12-17 | 865 | 865 | 835 | 835 | 180,000 | 4,175 |
| 1985-12-16 | 860 | 865 | 858 | 861 | 374,000 | 4,305 |
| 1985-12-13 | 859 | 865 | 851 | 855 | 353,000 | 4,275 |
| 1985-12-12 | 855 | 855 | 846 | 850 | 142,000 | 4,250 |
| 1985-12-11 | 850 | 853 | 845 | 845 | 429,000 | 4,225 |
| 1985-12-10 | 868 | 868 | 853 | 853 | 167,000 | 4,265 |
| 1985-12-09 | 868 | 868 | 860 | 860 | 125,000 | 4,300 |
| 1985-12-07 | 869 | 869 | 862 | 865 | 291,000 | 4,325 |
| 1985-12-06 | 865 | 870 | 855 | 869 | 1,965,000 | 4,345 |
| 1985-12-05 | 830 | 840 | 825 | 835 | 242,000 | 4,175 |
| 1985-12-04 | 830 | 835 | 813 | 827 | 77,000 | 4,135 |
| 1985-12-03 | 818 | 830 | 818 | 820 | 369,000 | 4,100 |
| 1985-12-02 | 839 | 839 | 826 | 828 | 166,000 | 4,140 |
| 1985-11-30 | 834 | 842 | 834 | 838 | 426,000 | 4,190 |
| 1985-11-29 | 831 | 835 | 824 | 833 | 608,000 | 4,165 |
| 1985-11-28 | 820 | 830 | 817 | 824 | 1,001,000 | 4,120 |
| 1985-11-27 | 805 | 812 | 802 | 811 | 688,000 | 4,055 |
| 1985-11-26 | 809 | 815 | 799 | 799 | 525,000 | 3,995 |
| 1985-11-25 | 802 | 805 | 791 | 799 | 690,000 | 3,995 |
| 1985-11-22 | 800 | 800 | 784 | 796 | 121,000 | 3,980 |
| 1985-11-21 | 810 | 810 | 795 | 796 | 498,000 | 3,980 |
| 1985-11-20 | 798 | 809 | 795 | 802 | 403,000 | 4,010 |
| 1985-11-19 | 790 | 790 | 781 | 781 | 80,000 | 3,905 |
| 1985-11-18 | 785 | 796 | 785 | 795 | 85,000 | 3,975 |
| 1985-11-16 | 781 | 789 | 781 | 781 | 24,000 | 3,905 |
| 1985-11-15 | 770 | 790 | 770 | 790 | 31,000 | 3,950 |
| 1985-11-14 | 770 | 776 | 770 | 770 | 43,000 | 3,850 |
| 1985-11-13 | 775 | 777 | 765 | 765 | 72,000 | 3,825 |
| 1985-11-12 | 770 | 772 | 770 | 771 | 30,000 | 3,855 |
| 1985-11-11 | 779 | 779 | 770 | 770 | 76,000 | 3,850 |
| 1985-11-08 | 786 | 790 | 780 | 780 | 72,000 | 3,900 |
| 1985-11-07 | 792 | 799 | 780 | 785 | 139,000 | 3,925 |
| 1985-11-06 | 784 | 792 | 783 | 792 | 69,000 | 3,960 |
| 1985-11-05 | 793 | 793 | 783 | 783 | 29,000 | 3,915 |
| 1985-11-02 | 783 | 793 | 783 | 783 | 62,000 | 3,915 |
| 1985-11-01 | 797 | 797 | 780 | 783 | 135,000 | 3,915 |
| 1985-10-31 | 823 | 823 | 797 | 800 | 473,000 | 4,000 |
| 1985-10-30 | 783 | 810 | 783 | 807 | 425,000 | 4,035 |
| 1985-10-29 | 808 | 809 | 781 | 781 | 209,000 | 3,905 |
| 1985-10-28 | 809 | 814 | 795 | 805 | 755,000 | 4,025 |
| 1985-10-26 | 776 | 815 | 774 | 810 | 792,000 | 4,050 |
| 1985-10-25 | 752 | 780 | 751 | 769 | 577,000 | 3,845 |
| 1985-10-24 | 742 | 746 | 740 | 746 | 171,000 | 3,730 |
| 1985-10-23 | 742 | 748 | 742 | 742 | 114,000 | 3,710 |
| 1985-10-22 | 751 | 760 | 751 | 752 | 129,000 | 3,760 |
| 1985-10-21 | 765 | 766 | 760 | 761 | 190,000 | 3,805 |
| 1985-10-19 | 750 | 765 | 750 | 760 | 164,000 | 3,800 |
| 1985-10-18 | 756 | 760 | 741 | 756 | 183,000 | 3,780 |
| 1985-10-17 | 760 | 761 | 750 | 756 | 348,000 | 3,780 |
| 1985-10-16 | 740 | 750 | 740 | 750 | 205,000 | 3,750 |
| 1985-10-15 | 745 | 747 | 740 | 745 | 135,000 | 3,725 |
| 1985-10-14 | 750 | 750 | 741 | 741 | 192,000 | 3,705 |
| 1985-10-11 | 729 | 740 | 721 | 740 | 226,000 | 3,700 |
| 1985-10-09 | 685 | 719 | 685 | 719 | 276,000 | 3,595 |
| 1985-10-08 | 690 | 690 | 680 | 689 | 1,074,000 | 3,445 |
| 1985-10-07 | 698 | 698 | 685 | 690 | 70,000 | 3,450 |
| 1985-10-05 | 690 | 690 | 686 | 688 | 225,000 | 3,440 |
| 1985-10-04 | 701 | 701 | 690 | 690 | 297,000 | 3,450 |
| 1985-10-03 | 705 | 705 | 700 | 701 | 24,000 | 3,505 |
| 1985-10-02 | 700 | 707 | 695 | 707 | 44,000 | 3,535 |
| 1985-10-01 | 702 | 702 | 700 | 702 | 29,000 | 3,510 |
| 1985-09-30 | 690 | 690 | 675 | 682 | 38,000 | 3,410 |
| 1985-09-28 | 708 | 708 | 700 | 700 | 32,000 | 3,500 |
| 1985-09-27 | 721 | 721 | 710 | 710 | 56,000 | 3,550 |
| 1985-09-26 | 726 | 727 | 713 | 713 | 118,000 | 3,565 |
| 1985-09-25 | 760 | 760 | 746 | 746 | 46,000 | 3,730 |
| 1985-09-24 | 769 | 769 | 755 | 755 | 63,000 | 3,775 |
| 1985-09-21 | 761 | 762 | 753 | 760 | 34,000 | 3,800 |
| 1985-09-20 | 755 | 772 | 750 | 761 | 189,000 | 3,805 |
| 1985-09-19 | 745 | 760 | 744 | 750 | 79,000 | 3,750 |
| 1985-09-18 | 747 | 750 | 745 | 745 | 55,000 | 3,725 |
| 1985-09-17 | 745 | 746 | 745 | 746 | 23,000 | 3,730 |
| 1985-09-13 | 745 | 755 | 743 | 755 | 100,000 | 3,775 |
| 1985-09-12 | 759 | 759 | 743 | 755 | 188,000 | 3,775 |
| 1985-09-11 | 745 | 761 | 735 | 761 | 90,000 | 3,805 |
| 1985-09-10 | 750 | 757 | 745 | 746 | 67,000 | 3,730 |
| 1985-09-09 | 749 | 755 | 748 | 755 | 56,000 | 3,775 |
| 1985-09-07 | 736 | 750 | 736 | 749 | 8,000 | 3,745 |
| 1985-09-06 | 725 | 732 | 725 | 730 | 49,000 | 3,650 |
| 1985-09-05 | 735 | 740 | 731 | 735 | 93,000 | 3,675 |
| 1985-09-04 | 740 | 750 | 735 | 745 | 65,000 | 3,725 |
| 1985-09-03 | 760 | 760 | 750 | 753 | 83,000 | 3,765 |
| 1985-09-02 | 758 | 764 | 758 | 764 | 209,000 | 3,820 |
| 1985-08-31 | 754 | 758 | 745 | 758 | 259,000 | 3,790 |
| 1985-08-30 | 719 | 765 | 719 | 744 | 380,000 | 3,720 |
| 1985-08-29 | 700 | 709 | 700 | 709 | 97,000 | 3,545 |
| 1985-08-28 | 696 | 700 | 694 | 700 | 149,000 | 3,500 |
| 1985-08-27 | 699 | 699 | 692 | 692 | 44,000 | 3,460 |
| 1985-08-26 | 700 | 700 | 691 | 692 | 39,000 | 3,460 |
| 1985-08-24 | 699 | 700 | 690 | 690 | 65,000 | 3,450 |
| 1985-08-23 | 695 | 700 | 691 | 700 | 59,000 | 3,500 |
| 1985-08-22 | 686 | 695 | 686 | 695 | 100,000 | 3,475 |
| 1985-08-21 | 690 | 695 | 690 | 690 | 286,000 | 3,450 |
| 1985-08-20 | 680 | 692 | 680 | 690 | 110,000 | 3,450 |
| 1985-08-19 | 676 | 679 | 675 | 679 | 98,000 | 3,395 |
| 1985-08-17 | 680 | 682 | 671 | 671 | 53,000 | 3,355 |
| 1985-08-16 | 683 | 683 | 680 | 681 | 58,000 | 3,405 |
| 1985-08-15 | 686 | 690 | 672 | 684 | 167,000 | 3,420 |
| 1985-08-14 | 685 | 690 | 685 | 685 | 47,000 | 3,425 |
| 1985-08-13 | 690 | 697 | 682 | 688 | 89,000 | 3,440 |
| 1985-08-12 | 710 | 710 | 685 | 696 | 86,000 | 3,480 |
| 1985-08-09 | 727 | 730 | 715 | 715 | 39,000 | 3,575 |
| 1985-08-08 | 726 | 728 | 720 | 720 | 66,000 | 3,600 |
| 1985-08-07 | 710 | 730 | 710 | 730 | 58,000 | 3,650 |
| 1985-08-06 | 705 | 710 | 705 | 710 | 77,000 | 3,550 |
| 1985-08-05 | 709 | 710 | 690 | 705 | 75,000 | 3,525 |
| 1985-08-03 | 720 | 725 | 715 | 719 | 44,000 | 3,595 |
| 1985-08-02 | 725 | 735 | 725 | 730 | 107,000 | 3,650 |
| 1985-08-01 | 725 | 735 | 715 | 725 | 153,000 | 3,625 |
| 1985-07-31 | 679 | 725 | 679 | 715 | 236,000 | 3,575 |
| 1985-07-30 | 671 | 685 | 670 | 679 | 91,000 | 3,395 |
| 1985-07-29 | 675 | 680 | 665 | 670 | 146,000 | 3,350 |
| 1985-07-27 | 690 | 690 | 653 | 655 | 167,000 | 3,275 |
| 1985-07-26 | 698 | 699 | 684 | 685 | 187,000 | 3,425 |
| 1985-07-25 | 710 | 720 | 695 | 698 | 186,000 | 3,490 |
| 1985-07-24 | 725 | 731 | 720 | 720 | 60,000 | 3,600 |
| 1985-07-23 | 760 | 760 | 735 | 741 | 57,000 | 3,705 |
| 1985-07-22 | 735 | 750 | 735 | 750 | 27,000 | 3,750 |
| 1985-07-20 | 751 | 751 | 740 | 740 | 116,000 | 3,700 |
| 1985-07-19 | 755 | 765 | 755 | 755 | 221,000 | 3,775 |
| 1985-07-18 | 757 | 765 | 755 | 756 | 204,000 | 3,780 |
| 1985-07-17 | 755 | 765 | 754 | 755 | 125,000 | 3,775 |
| 1985-07-16 | 770 | 770 | 753 | 753 | 122,000 | 3,765 |
| 1985-07-15 | 789 | 789 | 759 | 770 | 49,000 | 3,850 |
| 1985-07-12 | 791 | 792 | 790 | 790 | 48,000 | 3,950 |
| 1985-07-11 | 800 | 800 | 790 | 790 | 87,000 | 3,950 |
| 1985-07-10 | 800 | 805 | 795 | 798 | 71,000 | 3,990 |
| 1985-07-09 | 790 | 794 | 780 | 790 | 159,000 | 3,950 |
| 1985-07-08 | 811 | 815 | 800 | 800 | 482,000 | 4,000 |
| 1985-07-06 | 809 | 815 | 805 | 815 | 174,000 | 4,075 |
| 1985-07-05 | 805 | 810 | 800 | 809 | 373,000 | 4,045 |
| 1985-07-04 | 800 | 810 | 800 | 810 | 202,000 | 4,050 |
| 1985-07-03 | 798 | 800 | 796 | 796 | 132,000 | 3,980 |
| 1985-07-02 | 799 | 799 | 797 | 798 | 111,000 | 3,990 |
| 1985-07-01 | 805 | 805 | 798 | 799 | 130,000 | 3,995 |
| 1985-06-29 | 810 | 812 | 800 | 800 | 391,000 | 4,000 |
| 1985-06-28 | 800 | 810 | 796 | 808 | 349,000 | 4,040 |
| 1985-06-27 | 795 | 799 | 786 | 786 | 110,000 | 3,930 |
| 1985-06-26 | 803 | 803 | 795 | 795 | 120,000 | 3,975 |
| 1985-06-25 | 799 | 809 | 795 | 803 | 146,000 | 4,015 |
| 1985-06-24 | 800 | 800 | 791 | 798 | 69,000 | 3,990 |
| 1985-06-22 | 790 | 800 | 790 | 790 | 87,000 | 3,950 |
| 1985-06-21 | 762 | 799 | 762 | 790 | 147,000 | 3,950 |
| 1985-06-20 | 800 | 805 | 760 | 761 | 206,000 | 3,805 |
| 1985-06-19 | 808 | 813 | 805 | 805 | 163,000 | 4,025 |
| 1985-06-18 | 808 | 809 | 808 | 808 | 95,000 | 4,040 |
| 1985-06-17 | 810 | 810 | 808 | 810 | 77,000 | 4,050 |
| 1985-06-15 | 820 | 820 | 810 | 810 | 56,000 | 4,050 |
| 1985-06-14 | 840 | 840 | 820 | 821 | 38,000 | 4,105 |
| 1985-06-13 | 816 | 830 | 816 | 830 | 58,000 | 4,150 |
| 1985-06-12 | 818 | 820 | 818 | 819 | 42,000 | 4,095 |
| 1985-06-11 | 809 | 825 | 805 | 825 | 218,000 | 4,125 |
| 1985-06-10 | 801 | 810 | 800 | 810 | 196,000 | 4,050 |
| 1985-06-07 | 817 | 819 | 795 | 805 | 316,000 | 4,025 |
| 1985-06-06 | 818 | 819 | 818 | 818 | 44,000 | 4,090 |
| 1985-06-05 | 806 | 817 | 804 | 815 | 246,000 | 4,075 |
| 1985-06-04 | 817 | 822 | 805 | 822 | 117,000 | 4,110 |
| 1985-06-03 | 835 | 840 | 826 | 826 | 224,000 | 4,130 |
| 1985-06-01 | 865 | 865 | 852 | 855 | 425,000 | 4,275 |
| 1985-05-31 | 875 | 875 | 860 | 870 | 381,000 | 4,350 |
| 1985-05-30 | 875 | 875 | 875 | 875 | 217,000 | 4,375 |
| 1985-05-29 | 875 | 880 | 874 | 875 | 342,000 | 4,375 |
| 1985-05-28 | 884 | 884 | 874 | 875 | 401,000 | 4,375 |
| 1985-05-27 | 870 | 889 | 870 | 889 | 91,000 | 4,445 |
| 1985-05-25 | 875 | 875 | 864 | 865 | 36,000 | 4,325 |
| 1985-05-24 | 870 | 875 | 870 | 870 | 351,000 | 4,350 |
| 1985-05-23 | 875 | 875 | 870 | 870 | 132,000 | 4,350 |
| 1985-05-22 | 870 | 879 | 870 | 873 | 82,000 | 4,365 |
| 1985-05-21 | 870 | 875 | 862 | 875 | 128,000 | 4,375 |
| 1985-05-20 | 861 | 864 | 851 | 864 | 112,000 | 4,320 |
| 1985-05-18 | 855 | 865 | 855 | 859 | 79,000 | 4,295 |
| 1985-05-17 | 879 | 879 | 865 | 865 | 141,000 | 4,325 |
| 1985-05-16 | 871 | 880 | 869 | 870 | 215,000 | 4,350 |
| 1985-05-15 | 891 | 891 | 860 | 860 | 139,000 | 4,300 |
| 1985-05-14 | 904 | 904 | 900 | 900 | 85,000 | 4,500 |
| 1985-05-13 | 908 | 909 | 905 | 909 | 46,000 | 4,545 |
| 1985-05-10 | 907 | 908 | 905 | 908 | 64,000 | 4,540 |
| 1985-05-09 | 916 | 920 | 915 | 915 | 116,000 | 4,575 |
| 1985-05-08 | 915 | 916 | 915 | 915 | 52,000 | 4,575 |
| 1985-05-07 | 920 | 920 | 915 | 915 | 186,000 | 4,575 |
| 1985-05-04 | 921 | 925 | 915 | 920 | 54,000 | 4,600 |
| 1985-05-02 | 925 | 925 | 920 | 920 | 88,000 | 4,600 |
| 1985-05-01 | 925 | 935 | 925 | 930 | 158,000 | 4,650 |
| 1985-04-30 | 929 | 929 | 920 | 925 | 156,000 | 4,625 |
| 1985-04-27 | 934 | 939 | 929 | 939 | 411,000 | 4,695 |
| 1985-04-26 | 906 | 930 | 906 | 928 | 856,000 | 4,640 |
| 1985-04-25 | 868 | 896 | 867 | 896 | 391,000 | 4,480 |
| 1985-04-24 | 855 | 858 | 850 | 858 | 80,000 | 4,290 |
| 1985-04-23 | 850 | 850 | 837 | 845 | 72,000 | 4,225 |
| 1985-04-22 | 855 | 859 | 836 | 848 | 270,000 | 4,240 |
| 1985-04-20 | 836 | 845 | 836 | 845 | 93,000 | 4,225 |
| 1985-04-19 | 826 | 832 | 816 | 832 | 299,000 | 4,160 |
| 1985-04-18 | 826 | 835 | 820 | 826 | 738,000 | 4,130 |
| 1985-04-17 | 840 | 850 | 835 | 836 | 385,000 | 4,180 |
| 1985-04-16 | 870 | 875 | 860 | 860 | 513,000 | 4,300 |
| 1985-04-15 | 896 | 897 | 880 | 880 | 39,000 | 4,400 |
| 1985-04-12 | 897 | 901 | 895 | 896 | 548,000 | 4,480 |
| 1985-04-11 | 898 | 898 | 895 | 896 | 233,000 | 4,480 |
| 1985-04-10 | 895 | 903 | 895 | 897 | 179,000 | 4,485 |
| 1985-04-09 | 895 | 903 | 895 | 897 | 69,000 | 4,485 |
| 1985-04-08 | 891 | 892 | 885 | 892 | 46,000 | 4,460 |
| 1985-04-06 | 893 | 893 | 892 | 892 | 7,000 | 4,460 |
| 1985-04-05 | 895 | 898 | 892 | 892 | 66,000 | 4,460 |
| 1985-04-04 | 897 | 898 | 895 | 895 | 231,000 | 4,475 |
| 1985-04-03 | 895 | 900 | 895 | 897 | 230,000 | 4,485 |
| 1985-04-02 | 903 | 906 | 897 | 898 | 224,000 | 4,490 |
| 1985-04-01 | 895 | 903 | 895 | 903 | 116,000 | 4,515 |
| 1985-03-30 | 895 | 900 | 895 | 900 | 74,000 | 4,500 |
| 1985-03-29 | 899 | 899 | 895 | 899 | 32,000 | 4,495 |
| 1985-03-28 | 895 | 901 | 895 | 900 | 150,000 | 4,500 |
| 1985-03-27 | 894 | 897 | 890 | 895 | 102,000 | 4,475 |
| 1985-03-26 | 915 | 925 | 900 | 910 | 354,000 | 4,550 |
| 1985-03-25 | 927 | 927 | 915 | 916 | 151,000 | 4,580 |
| 1985-03-23 | 926 | 927 | 925 | 925 | 174,000 | 4,625 |
| 1985-03-22 | 927 | 930 | 926 | 926 | 132,000 | 4,630 |
| 1985-03-20 | 921 | 933 | 920 | 925 | 229,000 | 4,625 |
| 1985-03-19 | 918 | 940 | 916 | 918 | 243,000 | 4,590 |
| 1985-03-18 | 910 | 917 | 910 | 915 | 76,000 | 4,575 |
| 1985-03-16 | 925 | 925 | 901 | 909 | 111,000 | 4,545 |
| 1985-03-15 | 935 | 938 | 925 | 935 | 175,000 | 4,675 |
| 1985-03-14 | 937 | 940 | 935 | 940 | 96,000 | 4,700 |
| 1985-03-13 | 939 | 940 | 936 | 940 | 284,000 | 4,700 |
| 1985-03-12 | 940 | 949 | 939 | 941 | 177,000 | 4,705 |
| 1985-03-11 | 936 | 950 | 936 | 940 | 72,000 | 4,700 |
| 1985-03-08 | 931 | 935 | 931 | 935 | 82,000 | 4,675 |
| 1985-03-07 | 938 | 940 | 930 | 935 | 195,000 | 4,675 |
| 1985-03-06 | 938 | 945 | 938 | 940 | 256,000 | 4,700 |
| 1985-03-05 | 950 | 950 | 935 | 948 | 102,000 | 4,740 |
| 1985-03-04 | 950 | 965 | 945 | 955 | 108,000 | 4,775 |
| 1985-03-02 | 940 | 942 | 935 | 942 | 87,000 | 4,710 |
| 1985-03-01 | 955 | 955 | 930 | 940 | 261,000 | 4,700 |
| 1985-02-28 | 940 | 945 | 933 | 940 | 235,000 | 4,700 |
| 1985-02-27 | 946 | 950 | 946 | 950 | 86,000 | 4,750 |
| 1985-02-26 | 950 | 959 | 940 | 940 | 114,000 | 4,700 |
| 1985-02-25 | 951 | 957 | 940 | 955 | 116,000 | 4,775 |
| 1985-02-23 | 952 | 953 | 952 | 953 | 21,000 | 4,765 |
| 1985-02-22 | 985 | 985 | 960 | 961 | 185,000 | 4,805 |
| 1985-02-21 | 983 | 990 | 980 | 989 | 529,000 | 4,945 |
| 1985-02-20 | 967 | 995 | 967 | 973 | 770,000 | 4,865 |
| 1985-02-19 | 970 | 970 | 965 | 969 | 231,000 | 4,845 |
| 1985-02-18 | 975 | 980 | 970 | 973 | 175,000 | 4,865 |
| 1985-02-16 | 975 | 975 | 970 | 970 | 437,000 | 4,850 |
| 1985-02-15 | 910 | 970 | 910 | 965 | 332,000 | 4,825 |
| 1985-02-14 | 904 | 910 | 904 | 910 | 66,000 | 4,550 |
| 1985-02-13 | 900 | 910 | 900 | 900 | 352,000 | 4,500 |
| 1985-02-12 | 906 | 906 | 890 | 900 | 149,000 | 4,500 |
| 1985-02-08 | 906 | 906 | 906 | 906 | 57,000 | 4,530 |
| 1985-02-07 | 903 | 914 | 903 | 909 | 52,000 | 4,545 |
| 1985-02-06 | 905 | 915 | 905 | 910 | 63,000 | 4,550 |
| 1985-02-05 | 905 | 907 | 902 | 905 | 94,000 | 4,525 |
| 1985-02-04 | 905 | 915 | 901 | 915 | 178,000 | 4,575 |
| 1985-02-02 | 927 | 930 | 900 | 900 | 295,000 | 4,500 |
| 1985-02-01 | 926 | 930 | 925 | 925 | 165,000 | 4,625 |
| 1985-01-31 | 925 | 927 | 925 | 925 | 60,000 | 4,625 |
| 1985-01-30 | 920 | 927 | 920 | 925 | 54,000 | 4,625 |
| 1985-01-29 | 921 | 925 | 915 | 920 | 57,000 | 4,600 |
| 1985-01-28 | 910 | 925 | 910 | 920 | 49,000 | 4,600 |
| 1985-01-26 | 940 | 940 | 925 | 925 | 130,000 | 4,625 |
| 1985-01-25 | 941 | 944 | 940 | 940 | 59,000 | 4,700 |
| 1985-01-24 | 942 | 948 | 940 | 940 | 280,000 | 4,700 |
| 1985-01-23 | 940 | 948 | 940 | 941 | 278,000 | 4,705 |
| 1985-01-22 | 931 | 931 | 930 | 930 | 142,000 | 4,650 |
| 1985-01-21 | 928 | 938 | 921 | 921 | 71,000 | 4,605 |
| 1985-01-19 | 925 | 925 | 925 | 925 | 44,000 | 4,625 |
| 1985-01-18 | 945 | 950 | 945 | 950 | 175,000 | 4,750 |
| 1985-01-17 | 948 | 948 | 938 | 945 | 175,000 | 4,725 |
| 1985-01-16 | 939 | 953 | 936 | 950 | 343,000 | 4,750 |
| 1985-01-14 | 931 | 932 | 930 | 932 | 207,000 | 4,660 |
| 1985-01-11 | 925 | 940 | 925 | 932 | 127,000 | 4,660 |
| 1985-01-10 | 910 | 920 | 909 | 919 | 158,000 | 4,595 |
| 1985-01-09 | 902 | 915 | 902 | 909 | 155,000 | 4,545 |
| 1985-01-08 | 897 | 901 | 897 | 900 | 276,000 | 4,500 |
| 1985-01-07 | 913 | 913 | 895 | 897 | 298,000 | 4,485 |
| 1985-01-05 | 916 | 920 | 906 | 913 | 141,000 | 4,565 |
| 1985-01-04 | 906 | 926 | 906 | 920 | 116,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
