6121 (株)TAKISAWA 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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 486 | 486 | 480 | 480 | 7,000 | 4,353.74 |
| 1985-12-26 | 500 | 500 | 486 | 486 | 22,000 | 4,408.16 |
| 1985-12-25 | 511 | 511 | 496 | 496 | 24,000 | 4,498.87 |
| 1985-12-24 | 476 | 477 | 475 | 476 | 21,000 | 4,317.46 |
| 1985-12-23 | 476 | 476 | 475 | 475 | 9,000 | 4,308.39 |
| 1985-12-21 | 481 | 481 | 475 | 475 | 17,000 | 4,308.39 |
| 1985-12-20 | 490 | 491 | 480 | 481 | 19,000 | 4,362.81 |
| 1985-12-19 | 491 | 501 | 480 | 480 | 41,000 | 4,353.74 |
| 1985-12-18 | 500 | 505 | 490 | 490 | 33,000 | 4,444.44 |
| 1985-12-17 | 510 | 520 | 470 | 470 | 46,000 | 4,263.04 |
| 1985-12-16 | 530 | 530 | 510 | 520 | 52,000 | 4,716.55 |
| 1985-12-13 | 535 | 535 | 510 | 510 | 109,000 | 4,625.85 |
| 1985-12-12 | 528 | 536 | 510 | 534 | 155,000 | 4,843.54 |
| 1985-12-11 | 485 | 518 | 482 | 518 | 80,000 | 4,698.41 |
| 1985-12-10 | 505 | 509 | 480 | 480 | 42,000 | 4,353.74 |
| 1985-12-09 | 520 | 525 | 502 | 515 | 110,000 | 4,671.20 |
| 1985-12-07 | 490 | 540 | 490 | 520 | 231,000 | 4,716.55 |
| 1985-12-06 | 447 | 490 | 447 | 490 | 115,000 | 4,444.44 |
| 1985-12-05 | 455 | 455 | 442 | 442 | 19,000 | 4,009.07 |
| 1985-12-04 | 451 | 455 | 451 | 455 | 5,000 | 4,126.98 |
| 1985-12-03 | 460 | 460 | 451 | 451 | 11,000 | 4,090.70 |
| 1985-12-02 | 460 | 460 | 453 | 453 | 22,000 | 4,108.84 |
| 1985-11-30 | 451 | 460 | 451 | 460 | 7,000 | 4,172.34 |
| 1985-11-29 | 460 | 460 | 450 | 451 | 26,000 | 4,090.70 |
| 1985-11-28 | 442 | 442 | 439 | 439 | 49,000 | 3,981.86 |
| 1985-11-27 | 430 | 433 | 430 | 432 | 30,000 | 3,918.37 |
| 1985-11-26 | 451 | 451 | 440 | 441 | 33,000 | 4,000 |
| 1985-11-25 | 451 | 460 | 450 | 455 | 33,000 | 4,126.98 |
| 1985-11-22 | 460 | 460 | 450 | 451 | 19,000 | 4,090.70 |
| 1985-11-21 | 456 | 460 | 456 | 460 | 18,000 | 4,172.34 |
| 1985-11-20 | 461 | 470 | 461 | 465 | 13,000 | 4,217.69 |
| 1985-11-19 | 475 | 475 | 460 | 461 | 27,000 | 4,181.41 |
| 1985-11-18 | 471 | 478 | 470 | 471 | 38,000 | 4,272.11 |
| 1985-11-16 | 480 | 485 | 467 | 467 | 46,000 | 4,235.83 |
| 1985-11-15 | 478 | 490 | 474 | 490 | 183,000 | 4,444.44 |
| 1985-11-14 | 422 | 431 | 420 | 420 | 296,000 | 3,809.52 |
| 1985-11-13 | 420 | 420 | 419 | 420 | 68,000 | 3,809.52 |
| 1985-11-12 | 420 | 420 | 418 | 418 | 41,000 | 3,791.38 |
| 1985-11-11 | 430 | 430 | 418 | 418 | 38,000 | 3,791.38 |
| 1985-11-08 | 420 | 420 | 412 | 420 | 43,000 | 3,809.52 |
| 1985-11-07 | 430 | 430 | 430 | 430 | 15,000 | 3,900.23 |
| 1985-11-05 | 459 | 460 | 457 | 457 | 7,000 | 4,145.12 |
| 1985-11-02 | 463 | 463 | 460 | 463 | 13,000 | 4,199.55 |
| 1985-11-01 | 468 | 470 | 463 | 463 | 49,000 | 4,199.55 |
| 1985-10-31 | 467 | 469 | 463 | 463 | 36,000 | 4,199.55 |
| 1985-10-30 | 466 | 471 | 466 | 467 | 35,000 | 4,235.83 |
| 1985-10-29 | 450 | 456 | 449 | 456 | 68,000 | 4,136.05 |
| 1985-10-28 | 440 | 450 | 440 | 441 | 7,000 | 4,000 |
| 1985-10-26 | 440 | 440 | 436 | 439 | 7,000 | 3,981.86 |
| 1985-10-25 | 441 | 441 | 441 | 441 | 4,000 | 4,000 |
| 1985-10-24 | 440 | 440 | 440 | 440 | 6,000 | 3,990.93 |
| 1985-10-23 | 438 | 438 | 435 | 436 | 6,000 | 3,954.65 |
| 1985-10-22 | 435 | 435 | 435 | 435 | 3,000 | 3,945.58 |
| 1985-10-21 | 455 | 455 | 455 | 455 | 4,000 | 4,126.98 |
| 1985-10-19 | 469 | 475 | 468 | 468 | 18,000 | 4,244.90 |
| 1985-10-18 | 450 | 471 | 450 | 470 | 35,000 | 4,263.04 |
| 1985-10-17 | 445 | 445 | 445 | 445 | 10,000 | 4,036.28 |
| 1985-10-16 | 426 | 430 | 425 | 430 | 7,000 | 3,900.23 |
| 1985-10-14 | 419 | 421 | 419 | 421 | 15,000 | 3,818.59 |
| 1985-10-11 | 418 | 419 | 416 | 416 | 11,000 | 3,773.24 |
| 1985-10-09 | 420 | 421 | 416 | 420 | 9,000 | 3,809.52 |
| 1985-10-08 | 421 | 422 | 420 | 421 | 7,000 | 3,818.59 |
| 1985-10-07 | 420 | 421 | 416 | 421 | 8,000 | 3,818.59 |
| 1985-10-05 | 416 | 420 | 416 | 420 | 4,000 | 3,809.52 |
| 1985-10-03 | 424 | 424 | 415 | 415 | 5,000 | 3,764.17 |
| 1985-10-02 | 425 | 425 | 425 | 425 | 4,000 | 3,854.88 |
| 1985-10-01 | 430 | 430 | 425 | 425 | 10,000 | 3,854.88 |
| 1985-09-30 | 440 | 440 | 430 | 430 | 12,000 | 3,900.23 |
| 1985-09-28 | 440 | 440 | 440 | 440 | 4,000 | 3,990.93 |
| 1985-09-27 | 440 | 441 | 440 | 441 | 10,000 | 4,000 |
| 1985-09-26 | 449 | 450 | 440 | 440 | 7,000 | 3,990.93 |
| 1985-09-25 | 452 | 452 | 443 | 450 | 18,000 | 4,081.63 |
| 1985-09-24 | 436 | 436 | 436 | 436 | 2,000 | 3,954.65 |
| 1985-09-21 | 431 | 431 | 431 | 431 | 1,000 | 3,909.30 |
| 1985-09-20 | 425 | 425 | 421 | 425 | 20,000 | 3,854.88 |
| 1985-09-19 | 420 | 430 | 420 | 425 | 28,000 | 3,854.88 |
| 1985-09-18 | 430 | 430 | 430 | 430 | 8,000 | 3,900.23 |
| 1985-09-17 | 449 | 449 | 445 | 445 | 10,000 | 4,036.28 |
| 1985-09-13 | 463 | 463 | 460 | 460 | 6,000 | 4,172.34 |
| 1985-09-12 | 464 | 464 | 464 | 464 | 2,000 | 4,208.62 |
| 1985-09-11 | 465 | 465 | 464 | 465 | 17,000 | 4,217.69 |
| 1985-09-10 | 455 | 465 | 455 | 465 | 25,000 | 4,217.69 |
| 1985-09-09 | 455 | 455 | 450 | 450 | 68,000 | 4,081.63 |
| 1985-09-07 | 460 | 471 | 456 | 465 | 18,000 | 4,217.69 |
| 1985-09-06 | 450 | 455 | 450 | 455 | 21,000 | 4,126.98 |
| 1985-09-05 | 423 | 444 | 423 | 444 | 22,000 | 4,027.21 |
| 1985-09-04 | 421 | 425 | 416 | 421 | 18,000 | 3,818.59 |
| 1985-09-03 | 430 | 434 | 421 | 421 | 21,000 | 3,818.59 |
| 1985-09-02 | 416 | 421 | 416 | 421 | 7,000 | 3,818.59 |
| 1985-08-31 | 421 | 421 | 415 | 416 | 18,000 | 3,773.24 |
| 1985-08-30 | 431 | 431 | 431 | 431 | 10,000 | 3,909.30 |
| 1985-08-29 | 406 | 406 | 406 | 406 | 6,000 | 3,682.54 |
| 1985-08-28 | 405 | 420 | 405 | 406 | 14,000 | 3,682.54 |
| 1985-08-27 | 402 | 405 | 402 | 402 | 8,000 | 3,646.26 |
| 1985-08-26 | 411 | 420 | 405 | 405 | 23,000 | 3,673.47 |
| 1985-08-24 | 410 | 410 | 410 | 410 | 14,000 | 3,718.82 |
| 1985-08-23 | 411 | 416 | 410 | 410 | 29,000 | 3,718.82 |
| 1985-08-22 | 420 | 420 | 410 | 410 | 10,000 | 3,718.82 |
| 1985-08-21 | 420 | 421 | 419 | 420 | 16,000 | 3,809.52 |
| 1985-08-20 | 420 | 421 | 420 | 420 | 14,000 | 3,809.52 |
| 1985-08-19 | 425 | 425 | 420 | 421 | 11,000 | 3,818.59 |
| 1985-08-17 | 410 | 420 | 410 | 420 | 17,000 | 3,809.52 |
| 1985-08-15 | 400 | 400 | 400 | 400 | 16,000 | 3,628.12 |
| 1985-08-14 | 422 | 422 | 400 | 400 | 13,000 | 3,628.12 |
| 1985-08-13 | 421 | 422 | 421 | 421 | 11,000 | 3,818.59 |
| 1985-08-12 | 392 | 421 | 392 | 421 | 36,000 | 3,818.59 |
| 1985-08-09 | 415 | 416 | 390 | 390 | 115,000 | 3,537.42 |
| 1985-08-08 | 422 | 425 | 420 | 420 | 18,000 | 3,809.52 |
| 1985-08-07 | 420 | 422 | 415 | 422 | 14,000 | 3,827.66 |
| 1985-08-06 | 420 | 420 | 420 | 420 | 4,000 | 3,809.52 |
| 1985-08-05 | 420 | 420 | 416 | 420 | 4,000 | 3,809.52 |
| 1985-08-03 | 420 | 420 | 420 | 420 | 4,000 | 3,809.52 |
| 1985-08-02 | 420 | 421 | 418 | 418 | 38,000 | 3,791.38 |
| 1985-08-01 | 420 | 420 | 420 | 420 | 26,000 | 3,809.52 |
| 1985-07-31 | 401 | 405 | 391 | 405 | 15,000 | 3,673.47 |
| 1985-07-30 | 400 | 400 | 400 | 400 | 23,000 | 3,628.12 |
| 1985-07-27 | 440 | 440 | 430 | 430 | 8,000 | 3,900.23 |
| 1985-07-26 | 445 | 450 | 440 | 440 | 13,000 | 3,990.93 |
| 1985-07-25 | 451 | 451 | 450 | 450 | 32,000 | 4,081.63 |
| 1985-07-24 | 452 | 455 | 451 | 451 | 22,000 | 4,090.70 |
| 1985-07-23 | 450 | 452 | 450 | 451 | 16,000 | 4,090.70 |
| 1985-07-22 | 452 | 453 | 450 | 450 | 21,000 | 4,081.63 |
| 1985-07-20 | 458 | 458 | 456 | 456 | 8,000 | 4,136.05 |
| 1985-07-19 | 459 | 460 | 458 | 459 | 7,000 | 4,163.27 |
| 1985-07-18 | 460 | 460 | 458 | 458 | 15,000 | 4,154.19 |
| 1985-07-17 | 456 | 462 | 456 | 458 | 12,000 | 4,154.19 |
| 1985-07-16 | 451 | 455 | 451 | 451 | 19,000 | 4,090.70 |
| 1985-07-15 | 456 | 456 | 450 | 450 | 27,000 | 4,081.63 |
| 1985-07-12 | 480 | 480 | 459 | 459 | 31,000 | 4,163.27 |
| 1985-07-11 | 505 | 505 | 480 | 480 | 33,000 | 4,353.74 |
| 1985-07-10 | 500 | 505 | 490 | 505 | 10,000 | 4,580.50 |
| 1985-07-09 | 505 | 505 | 490 | 490 | 32,000 | 4,444.44 |
| 1985-07-08 | 490 | 495 | 488 | 495 | 46,000 | 4,489.80 |
| 1985-07-06 | 485 | 490 | 485 | 486 | 20,000 | 4,408.16 |
| 1985-07-05 | 492 | 492 | 486 | 486 | 30,000 | 4,408.16 |
| 1985-07-04 | 490 | 495 | 485 | 490 | 19,000 | 4,444.44 |
| 1985-07-03 | 490 | 492 | 490 | 490 | 21,000 | 4,444.44 |
| 1985-07-02 | 493 | 495 | 487 | 487 | 57,000 | 4,417.23 |
| 1985-07-01 | 490 | 495 | 490 | 493 | 6,000 | 4,471.66 |
| 1985-06-29 | 494 | 494 | 487 | 487 | 17,000 | 4,417.23 |
| 1985-06-28 | 480 | 484 | 480 | 484 | 28,000 | 4,390.02 |
| 1985-06-27 | 485 | 485 | 480 | 480 | 14,000 | 4,353.74 |
| 1985-06-26 | 490 | 494 | 490 | 490 | 15,000 | 4,444.44 |
| 1985-06-25 | 485 | 490 | 485 | 490 | 5,000 | 4,444.44 |
| 1985-06-24 | 489 | 490 | 489 | 490 | 11,000 | 4,444.44 |
| 1985-06-22 | 490 | 490 | 480 | 490 | 9,000 | 4,444.44 |
| 1985-06-21 | 490 | 492 | 490 | 492 | 11,000 | 4,462.58 |
| 1985-06-20 | 500 | 500 | 480 | 480 | 31,000 | 4,353.74 |
| 1985-06-19 | 499 | 500 | 499 | 500 | 11,000 | 4,535.15 |
| 1985-06-17 | 535 | 535 | 529 | 529 | 16,000 | 4,798.19 |
| 1985-06-15 | 538 | 542 | 535 | 540 | 29,000 | 4,897.96 |
| 1985-06-14 | 534 | 541 | 520 | 538 | 63,000 | 4,879.82 |
| 1985-06-13 | 540 | 540 | 520 | 520 | 73,000 | 4,716.55 |
| 1985-06-12 | 501 | 520 | 495 | 520 | 68,000 | 4,716.55 |
| 1985-06-11 | 463 | 483 | 463 | 483 | 113,000 | 4,380.95 |
| 1985-06-10 | 460 | 465 | 452 | 460 | 81,000 | 4,172.34 |
| 1985-06-07 | 489 | 490 | 450 | 450 | 133,000 | 4,081.63 |
| 1985-06-06 | 490 | 495 | 485 | 490 | 17,000 | 4,444.44 |
| 1985-06-05 | 500 | 504 | 500 | 500 | 22,000 | 4,535.15 |
| 1985-06-04 | 500 | 505 | 500 | 503 | 18,000 | 4,562.36 |
| 1985-06-03 | 512 | 512 | 500 | 500 | 15,000 | 4,535.15 |
| 1985-06-01 | 519 | 519 | 510 | 512 | 14,000 | 4,643.99 |
| 1985-05-31 | 549 | 549 | 520 | 520 | 15,000 | 4,716.55 |
| 1985-05-30 | 520 | 551 | 520 | 550 | 52,000 | 4,988.66 |
| 1985-05-29 | 530 | 530 | 510 | 510 | 17,000 | 4,625.85 |
| 1985-05-28 | 554 | 554 | 520 | 520 | 23,000 | 4,716.55 |
| 1985-05-27 | 539 | 539 | 539 | 539 | 15,000 | 4,888.89 |
| 1985-05-24 | 513 | 520 | 510 | 510 | 32,000 | 4,625.85 |
| 1985-05-23 | 530 | 530 | 510 | 510 | 12,000 | 4,625.85 |
| 1985-05-22 | 537 | 537 | 535 | 535 | 15,000 | 4,852.61 |
| 1985-05-21 | 541 | 545 | 536 | 536 | 14,000 | 4,861.68 |
| 1985-05-20 | 540 | 542 | 540 | 540 | 14,000 | 4,897.96 |
| 1985-05-17 | 555 | 560 | 550 | 560 | 47,000 | 5,079.37 |
| 1985-05-16 | 566 | 566 | 560 | 560 | 12,000 | 5,079.37 |
| 1985-05-15 | 560 | 565 | 560 | 565 | 9,000 | 5,124.72 |
| 1985-05-14 | 562 | 580 | 562 | 580 | 10,000 | 5,260.77 |
| 1985-05-13 | 570 | 570 | 566 | 566 | 10,000 | 5,133.79 |
| 1985-05-10 | 580 | 580 | 565 | 570 | 11,000 | 5,170.07 |
| 1985-05-09 | 580 | 582 | 580 | 580 | 7,000 | 5,260.77 |
| 1985-05-08 | 580 | 580 | 570 | 580 | 28,000 | 5,260.77 |
| 1985-05-07 | 580 | 585 | 580 | 580 | 16,000 | 5,260.77 |
| 1985-05-04 | 585 | 585 | 580 | 580 | 5,000 | 5,260.77 |
| 1985-05-02 | 580 | 580 | 580 | 580 | 12,000 | 5,260.77 |
| 1985-05-01 | 583 | 583 | 576 | 576 | 13,000 | 5,224.49 |
| 1985-04-30 | 575 | 575 | 575 | 575 | 2,000 | 5,215.42 |
| 1985-04-27 | 575 | 575 | 575 | 575 | 12,000 | 5,215.42 |
| 1985-04-26 | 575 | 575 | 570 | 574 | 29,000 | 5,206.35 |
| 1985-04-25 | 570 | 571 | 560 | 560 | 15,000 | 5,079.37 |
| 1985-04-24 | 570 | 570 | 569 | 569 | 6,000 | 5,161 |
| 1985-04-23 | 589 | 589 | 560 | 560 | 38,000 | 5,079.37 |
| 1985-04-22 | 594 | 594 | 594 | 594 | 3,000 | 5,387.75 |
| 1985-04-20 | 594 | 594 | 585 | 594 | 17,000 | 5,387.75 |
| 1985-04-19 | 565 | 575 | 565 | 575 | 7,000 | 5,215.42 |
| 1985-04-18 | 579 | 580 | 571 | 572 | 11,000 | 5,188.21 |
| 1985-04-17 | 595 | 595 | 595 | 595 | 3,000 | 5,396.83 |
| 1985-04-16 | 600 | 600 | 598 | 598 | 7,000 | 5,424.04 |
| 1985-04-15 | 600 | 600 | 600 | 600 | 3,000 | 5,442.18 |
| 1985-04-12 | 619 | 619 | 600 | 600 | 3,000 | 5,442.18 |
| 1985-04-11 | 621 | 621 | 621 | 621 | 6,000 | 5,632.65 |
| 1985-04-10 | 621 | 621 | 621 | 621 | 17,000 | 5,632.65 |
| 1985-04-09 | 620 | 625 | 620 | 621 | 8,000 | 5,632.65 |
| 1985-04-08 | 620 | 625 | 620 | 620 | 19,000 | 5,623.58 |
| 1985-04-06 | 619 | 619 | 619 | 619 | 1,000 | 5,614.51 |
| 1985-04-05 | 610 | 610 | 610 | 610 | 10,000 | 5,532.88 |
| 1985-04-04 | 620 | 620 | 620 | 620 | 14,000 | 5,623.58 |
| 1985-04-03 | 597 | 600 | 589 | 600 | 19,000 | 5,442.18 |
| 1985-04-02 | 611 | 611 | 596 | 596 | 9,000 | 5,405.90 |
| 1985-04-01 | 621 | 621 | 621 | 621 | 6,000 | 5,632.65 |
| 1985-03-30 | 625 | 625 | 621 | 621 | 5,000 | 5,632.65 |
| 1985-03-29 | 630 | 630 | 630 | 630 | 19,000 | 5,714.29 |
| 1985-03-28 | 630 | 632 | 630 | 632 | 21,000 | 5,732.43 |
| 1985-03-27 | 630 | 631 | 630 | 630 | 29,000 | 5,714.29 |
| 1985-03-25 | 631 | 633 | 630 | 630 | 24,000 | 5,714.29 |
| 1985-03-23 | 640 | 650 | 630 | 630 | 13,000 | 5,714.29 |
| 1985-03-20 | 655 | 655 | 640 | 640 | 18,000 | 5,804.99 |
| 1985-03-19 | 660 | 660 | 655 | 655 | 34,000 | 5,941.04 |
| 1985-03-18 | 675 | 675 | 659 | 660 | 12,000 | 5,986.39 |
| 1985-03-16 | 653 | 675 | 650 | 675 | 15,000 | 6,122.45 |
| 1985-03-15 | 640 | 642 | 640 | 641 | 11,000 | 5,814.06 |
| 1985-03-14 | 640 | 640 | 640 | 640 | 21,000 | 5,804.99 |
| 1985-03-13 | 675 | 675 | 660 | 660 | 9,000 | 5,986.39 |
| 1985-03-12 | 696 | 696 | 675 | 675 | 14,000 | 6,122.45 |
| 1985-03-11 | 681 | 690 | 676 | 690 | 37,000 | 6,258.50 |
| 1985-03-08 | 690 | 690 | 676 | 676 | 33,000 | 6,131.52 |
| 1985-03-07 | 690 | 690 | 690 | 690 | 9,000 | 6,258.50 |
| 1985-03-06 | 706 | 706 | 690 | 690 | 27,000 | 6,258.50 |
| 1985-03-05 | 691 | 692 | 690 | 691 | 18,000 | 6,267.57 |
| 1985-03-04 | 701 | 701 | 690 | 690 | 14,000 | 6,258.50 |
| 1985-03-02 | 700 | 710 | 700 | 700 | 37,000 | 6,349.21 |
| 1985-03-01 | 710 | 711 | 700 | 700 | 26,000 | 6,349.21 |
| 1985-02-28 | 712 | 720 | 711 | 711 | 15,000 | 6,448.98 |
| 1985-02-27 | 713 | 716 | 711 | 711 | 23,000 | 6,448.98 |
| 1985-02-26 | 722 | 722 | 710 | 710 | 38,000 | 6,439.91 |
| 1985-02-25 | 721 | 723 | 720 | 722 | 25,000 | 6,548.75 |
| 1985-02-23 | 739 | 739 | 710 | 710 | 22,000 | 6,439.91 |
| 1985-02-22 | 760 | 760 | 740 | 740 | 61,000 | 6,712.02 |
| 1985-02-21 | 759 | 765 | 749 | 760 | 292,000 | 6,893.42 |
| 1985-02-20 | 712 | 759 | 712 | 749 | 153,000 | 6,793.65 |
| 1985-02-19 | 720 | 730 | 710 | 710 | 20,000 | 6,439.91 |
| 1985-02-18 | 730 | 749 | 730 | 738 | 45,000 | 6,693.88 |
| 1985-02-16 | 720 | 730 | 690 | 690 | 52,000 | 6,258.50 |
| 1985-02-15 | 691 | 718 | 691 | 718 | 38,000 | 6,512.47 |
| 1985-02-14 | 700 | 701 | 679 | 680 | 41,000 | 6,167.80 |
| 1985-02-13 | 730 | 731 | 730 | 730 | 19,000 | 6,621.32 |
| 1985-02-12 | 731 | 731 | 730 | 730 | 20,000 | 6,621.32 |
| 1985-02-08 | 730 | 750 | 730 | 738 | 124,000 | 6,693.88 |
| 1985-02-07 | 700 | 730 | 690 | 710 | 148,000 | 6,439.91 |
| 1985-02-06 | 700 | 700 | 689 | 700 | 40,000 | 6,349.21 |
| 1985-02-05 | 674 | 700 | 674 | 700 | 42,000 | 6,349.21 |
| 1985-02-04 | 680 | 680 | 665 | 673 | 33,000 | 6,104.31 |
| 1985-02-02 | 710 | 710 | 689 | 689 | 34,000 | 6,249.43 |
| 1985-02-01 | 709 | 710 | 702 | 705 | 51,000 | 6,394.56 |
| 1985-01-31 | 710 | 725 | 710 | 725 | 23,000 | 6,575.96 |
| 1985-01-30 | 708 | 711 | 701 | 710 | 32,000 | 6,439.91 |
| 1985-01-29 | 730 | 735 | 710 | 710 | 55,000 | 6,439.91 |
| 1985-01-28 | 740 | 740 | 730 | 730 | 33,000 | 6,621.32 |
| 1985-01-26 | 711 | 730 | 711 | 730 | 16,000 | 6,621.32 |
| 1985-01-25 | 740 | 741 | 710 | 710 | 29,000 | 6,439.91 |
| 1985-01-24 | 741 | 750 | 741 | 742 | 23,000 | 6,730.16 |
| 1985-01-23 | 741 | 741 | 741 | 741 | 27,000 | 6,721.09 |
| 1985-01-22 | 764 | 771 | 750 | 760 | 25,000 | 6,893.42 |
| 1985-01-21 | 750 | 770 | 750 | 768 | 15,000 | 6,965.99 |
| 1985-01-19 | 760 | 761 | 755 | 760 | 40,000 | 6,893.42 |
| 1985-01-18 | 800 | 800 | 770 | 770 | 225,000 | 6,984.13 |
| 1985-01-17 | 730 | 780 | 730 | 780 | 167,000 | 7,074.83 |
| 1985-01-16 | 721 | 722 | 720 | 720 | 18,000 | 6,530.61 |
| 1985-01-14 | 703 | 720 | 703 | 720 | 17,000 | 6,530.61 |
| 1985-01-11 | 705 | 712 | 701 | 701 | 51,000 | 6,358.28 |
| 1985-01-10 | 701 | 705 | 696 | 705 | 61,000 | 6,394.56 |
| 1985-01-09 | 705 | 706 | 699 | 700 | 18,000 | 6,349.21 |
| 1985-01-08 | 707 | 708 | 698 | 701 | 28,000 | 6,358.28 |
| 1985-01-07 | 715 | 715 | 710 | 710 | 14,000 | 6,439.91 |
| 1985-01-05 | 710 | 715 | 710 | 715 | 9,000 | 6,485.26 |
| 1985-01-04 | 715 | 715 | 715 | 715 | 27,000 | 6,485.26 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株
