6125 (株)岡本工作機械製作所 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 | 570 | 570 | 563 | 563 | 3,000 | 4,504 |
| 1985-12-27 | 570 | 570 | 570 | 570 | 5,000 | 4,560 |
| 1985-12-26 | 556 | 570 | 556 | 570 | 3,000 | 4,560 |
| 1985-12-25 | 575 | 575 | 555 | 555 | 18,000 | 4,440 |
| 1985-12-24 | 561 | 570 | 561 | 570 | 9,000 | 4,560 |
| 1985-12-23 | 565 | 565 | 560 | 560 | 5,000 | 4,480 |
| 1985-12-21 | 566 | 575 | 566 | 566 | 4,000 | 4,528 |
| 1985-12-20 | 572 | 572 | 565 | 565 | 16,000 | 4,520 |
| 1985-12-19 | 575 | 576 | 571 | 572 | 34,000 | 4,576 |
| 1985-12-18 | 578 | 578 | 575 | 578 | 8,000 | 4,624 |
| 1985-12-17 | 579 | 580 | 575 | 579 | 31,000 | 4,632 |
| 1985-12-16 | 572 | 579 | 572 | 579 | 21,000 | 4,632 |
| 1985-12-13 | 579 | 579 | 570 | 570 | 19,000 | 4,560 |
| 1985-12-12 | 589 | 590 | 570 | 570 | 80,000 | 4,560 |
| 1985-12-11 | 578 | 580 | 575 | 580 | 82,000 | 4,640 |
| 1985-12-10 | 585 | 585 | 576 | 576 | 39,000 | 4,608 |
| 1985-12-09 | 589 | 590 | 587 | 590 | 28,000 | 4,720 |
| 1985-12-07 | 590 | 590 | 585 | 585 | 8,000 | 4,680 |
| 1985-12-06 | 580 | 580 | 571 | 573 | 25,000 | 4,584 |
| 1985-12-05 | 562 | 562 | 555 | 560 | 11,000 | 4,480 |
| 1985-12-04 | 565 | 565 | 550 | 552 | 8,000 | 4,416 |
| 1985-12-03 | 565 | 570 | 560 | 565 | 10,000 | 4,520 |
| 1985-12-02 | 555 | 565 | 555 | 565 | 8,000 | 4,520 |
| 1985-11-30 | 570 | 575 | 565 | 565 | 8,000 | 4,520 |
| 1985-11-29 | 570 | 570 | 562 | 570 | 8,000 | 4,560 |
| 1985-11-28 | 570 | 570 | 562 | 562 | 30,000 | 4,496 |
| 1985-11-27 | 555 | 555 | 551 | 552 | 11,000 | 4,416 |
| 1985-11-26 | 551 | 555 | 551 | 555 | 5,000 | 4,440 |
| 1985-11-25 | 569 | 569 | 550 | 550 | 20,000 | 4,400 |
| 1985-11-22 | 550 | 550 | 550 | 550 | 8,000 | 4,400 |
| 1985-11-21 | 550 | 551 | 550 | 551 | 6,000 | 4,408 |
| 1985-11-20 | 560 | 560 | 555 | 555 | 8,000 | 4,440 |
| 1985-11-19 | 565 | 565 | 560 | 560 | 3,000 | 4,480 |
| 1985-11-18 | 566 | 567 | 555 | 555 | 9,000 | 4,440 |
| 1985-11-15 | 565 | 565 | 565 | 565 | 4,000 | 4,520 |
| 1985-11-14 | 565 | 573 | 565 | 570 | 7,000 | 4,560 |
| 1985-11-13 | 570 | 572 | 565 | 572 | 9,000 | 4,576 |
| 1985-11-12 | 573 | 573 | 573 | 573 | 19,000 | 4,584 |
| 1985-11-11 | 574 | 575 | 574 | 575 | 5,000 | 4,600 |
| 1985-11-08 | 575 | 580 | 573 | 573 | 13,000 | 4,584 |
| 1985-11-07 | 573 | 575 | 573 | 575 | 6,000 | 4,600 |
| 1985-11-06 | 576 | 576 | 570 | 570 | 4,000 | 4,560 |
| 1985-11-05 | 576 | 576 | 576 | 576 | 2,000 | 4,608 |
| 1985-11-01 | 589 | 589 | 575 | 575 | 14,000 | 4,600 |
| 1985-10-31 | 595 | 599 | 590 | 590 | 63,000 | 4,720 |
| 1985-10-30 | 580 | 590 | 580 | 590 | 51,000 | 4,720 |
| 1985-10-29 | 585 | 590 | 575 | 576 | 43,000 | 4,608 |
| 1985-10-28 | 585 | 585 | 566 | 566 | 13,000 | 4,528 |
| 1985-10-26 | 584 | 584 | 560 | 565 | 14,000 | 4,520 |
| 1985-10-25 | 565 | 590 | 565 | 590 | 16,000 | 4,720 |
| 1985-10-24 | 560 | 565 | 560 | 565 | 6,000 | 4,520 |
| 1985-10-23 | 560 | 561 | 555 | 555 | 14,000 | 4,440 |
| 1985-10-22 | 561 | 561 | 560 | 560 | 12,000 | 4,480 |
| 1985-10-21 | 566 | 566 | 560 | 560 | 14,000 | 4,480 |
| 1985-10-19 | 565 | 566 | 560 | 560 | 4,000 | 4,480 |
| 1985-10-18 | 566 | 566 | 565 | 565 | 8,000 | 4,520 |
| 1985-10-17 | 565 | 565 | 560 | 565 | 18,000 | 4,520 |
| 1985-10-16 | 561 | 561 | 555 | 560 | 12,000 | 4,480 |
| 1985-10-15 | 560 | 565 | 550 | 565 | 22,000 | 4,520 |
| 1985-10-14 | 565 | 565 | 560 | 560 | 2,000 | 4,480 |
| 1985-10-11 | 560 | 565 | 560 | 565 | 19,000 | 4,520 |
| 1985-10-09 | 560 | 565 | 560 | 565 | 7,000 | 4,520 |
| 1985-10-08 | 565 | 565 | 561 | 565 | 21,000 | 4,520 |
| 1985-10-07 | 560 | 565 | 560 | 565 | 19,000 | 4,520 |
| 1985-10-05 | 564 | 569 | 564 | 564 | 5,000 | 4,512 |
| 1985-10-04 | 561 | 561 | 561 | 561 | 5,000 | 4,488 |
| 1985-10-03 | 560 | 561 | 560 | 561 | 7,000 | 4,488 |
| 1985-10-02 | 560 | 560 | 560 | 560 | 9,000 | 4,480 |
| 1985-10-01 | 560 | 562 | 560 | 560 | 14,000 | 4,480 |
| 1985-09-28 | 541 | 553 | 541 | 553 | 7,000 | 4,424 |
| 1985-09-27 | 539 | 540 | 539 | 540 | 33,000 | 4,320 |
| 1985-09-26 | 585 | 585 | 580 | 580 | 7,000 | 4,640 |
| 1985-09-25 | 560 | 580 | 556 | 580 | 12,000 | 4,640 |
| 1985-09-24 | 560 | 560 | 555 | 555 | 9,000 | 4,440 |
| 1985-09-20 | 587 | 587 | 580 | 580 | 6,000 | 4,640 |
| 1985-09-19 | 588 | 588 | 580 | 580 | 7,000 | 4,640 |
| 1985-09-18 | 590 | 590 | 587 | 587 | 5,000 | 4,696 |
| 1985-09-17 | 600 | 600 | 590 | 590 | 20,000 | 4,720 |
| 1985-09-13 | 590 | 600 | 590 | 600 | 32,000 | 4,800 |
| 1985-09-12 | 580 | 600 | 580 | 600 | 72,000 | 4,800 |
| 1985-09-11 | 571 | 580 | 571 | 580 | 14,000 | 4,640 |
| 1985-09-10 | 568 | 571 | 568 | 571 | 10,000 | 4,568 |
| 1985-09-09 | 566 | 566 | 566 | 566 | 5,000 | 4,528 |
| 1985-09-07 | 561 | 565 | 561 | 565 | 13,000 | 4,520 |
| 1985-09-06 | 561 | 561 | 561 | 561 | 4,000 | 4,488 |
| 1985-09-05 | 565 | 565 | 560 | 560 | 13,000 | 4,480 |
| 1985-09-04 | 574 | 574 | 565 | 565 | 17,000 | 4,520 |
| 1985-09-03 | 569 | 569 | 565 | 565 | 15,000 | 4,520 |
| 1985-09-02 | 564 | 580 | 564 | 580 | 5,000 | 4,640 |
| 1985-08-31 | 561 | 561 | 561 | 561 | 6,000 | 4,488 |
| 1985-08-30 | 561 | 561 | 561 | 561 | 1,000 | 4,488 |
| 1985-08-29 | 558 | 561 | 558 | 561 | 8,000 | 4,488 |
| 1985-08-28 | 561 | 562 | 560 | 560 | 10,000 | 4,480 |
| 1985-08-27 | 570 | 580 | 561 | 561 | 29,000 | 4,488 |
| 1985-08-26 | 584 | 584 | 575 | 576 | 16,000 | 4,608 |
| 1985-08-24 | 584 | 584 | 575 | 584 | 8,000 | 4,672 |
| 1985-08-23 | 580 | 590 | 577 | 590 | 22,000 | 4,720 |
| 1985-08-22 | 576 | 580 | 576 | 580 | 50,000 | 4,640 |
| 1985-08-21 | 576 | 578 | 576 | 576 | 56,000 | 4,608 |
| 1985-08-20 | 578 | 579 | 576 | 576 | 50,000 | 4,608 |
| 1985-08-19 | 580 | 580 | 578 | 579 | 30,000 | 4,632 |
| 1985-08-17 | 576 | 580 | 575 | 580 | 12,000 | 4,640 |
| 1985-08-16 | 560 | 578 | 558 | 578 | 28,000 | 4,624 |
| 1985-08-15 | 551 | 560 | 550 | 560 | 12,000 | 4,480 |
| 1985-08-14 | 560 | 560 | 551 | 551 | 17,000 | 4,408 |
| 1985-08-13 | 560 | 570 | 560 | 560 | 23,000 | 4,480 |
| 1985-08-12 | 568 | 568 | 562 | 562 | 12,000 | 4,496 |
| 1985-08-09 | 550 | 559 | 550 | 559 | 4,000 | 4,472 |
| 1985-08-08 | 550 | 551 | 540 | 541 | 30,000 | 4,328 |
| 1985-08-07 | 526 | 526 | 521 | 525 | 12,000 | 4,200 |
| 1985-08-06 | 529 | 529 | 525 | 525 | 13,000 | 4,200 |
| 1985-08-05 | 530 | 535 | 530 | 530 | 26,000 | 4,240 |
| 1985-08-03 | 536 | 545 | 529 | 530 | 31,000 | 4,240 |
| 1985-08-02 | 550 | 550 | 535 | 535 | 52,000 | 4,280 |
| 1985-08-01 | 530 | 541 | 525 | 540 | 25,000 | 4,320 |
| 1985-07-31 | 521 | 521 | 521 | 521 | 3,000 | 4,168 |
| 1985-07-30 | 510 | 510 | 485 | 490 | 20,000 | 3,920 |
| 1985-07-29 | 530 | 530 | 511 | 511 | 26,000 | 4,088 |
| 1985-07-27 | 540 | 550 | 530 | 530 | 21,000 | 4,240 |
| 1985-07-26 | 545 | 550 | 545 | 545 | 31,000 | 4,360 |
| 1985-07-25 | 550 | 550 | 545 | 545 | 26,000 | 4,360 |
| 1985-07-24 | 555 | 558 | 551 | 551 | 17,000 | 4,408 |
| 1985-07-23 | 561 | 561 | 555 | 555 | 7,000 | 4,440 |
| 1985-07-22 | 560 | 565 | 559 | 561 | 15,000 | 4,488 |
| 1985-07-20 | 555 | 555 | 553 | 553 | 22,000 | 4,424 |
| 1985-07-19 | 551 | 565 | 551 | 560 | 4,000 | 4,480 |
| 1985-07-18 | 555 | 560 | 550 | 550 | 36,000 | 4,400 |
| 1985-07-17 | 550 | 560 | 550 | 560 | 12,000 | 4,480 |
| 1985-07-16 | 545 | 550 | 545 | 545 | 41,000 | 4,360 |
| 1985-07-15 | 566 | 566 | 543 | 543 | 75,000 | 4,344 |
| 1985-07-12 | 570 | 576 | 570 | 575 | 21,000 | 4,600 |
| 1985-07-11 | 566 | 577 | 566 | 577 | 25,000 | 4,616 |
| 1985-07-10 | 565 | 566 | 565 | 566 | 38,000 | 4,528 |
| 1985-07-09 | 565 | 567 | 565 | 565 | 48,000 | 4,520 |
| 1985-07-08 | 567 | 568 | 565 | 567 | 82,000 | 4,536 |
| 1985-07-06 | 567 | 569 | 566 | 567 | 50,000 | 4,536 |
| 1985-07-05 | 568 | 571 | 567 | 568 | 75,000 | 4,544 |
| 1985-07-04 | 569 | 575 | 566 | 568 | 85,000 | 4,544 |
| 1985-07-03 | 570 | 574 | 568 | 573 | 49,000 | 4,584 |
| 1985-07-02 | 580 | 581 | 570 | 573 | 56,000 | 4,584 |
| 1985-07-01 | 595 | 596 | 580 | 580 | 46,000 | 4,640 |
| 1985-06-29 | 585 | 586 | 585 | 585 | 14,000 | 4,680 |
| 1985-06-28 | 595 | 605 | 580 | 580 | 39,000 | 4,640 |
| 1985-06-27 | 569 | 599 | 565 | 599 | 65,000 | 4,792 |
| 1985-06-26 | 572 | 575 | 570 | 575 | 61,000 | 4,600 |
| 1985-06-25 | 580 | 580 | 574 | 575 | 17,000 | 4,600 |
| 1985-06-24 | 585 | 587 | 580 | 581 | 35,000 | 4,648 |
| 1985-06-22 | 590 | 591 | 583 | 585 | 38,000 | 4,680 |
| 1985-06-21 | 583 | 585 | 583 | 585 | 6,000 | 4,680 |
| 1985-06-20 | 600 | 600 | 580 | 581 | 21,000 | 4,648 |
| 1985-06-19 | 607 | 607 | 598 | 600 | 21,000 | 4,800 |
| 1985-06-18 | 614 | 614 | 607 | 608 | 89,000 | 4,864 |
| 1985-06-17 | 618 | 618 | 607 | 607 | 4,000 | 4,856 |
| 1985-06-15 | 607 | 620 | 607 | 620 | 9,000 | 4,960 |
| 1985-06-14 | 607 | 607 | 605 | 605 | 6,000 | 4,840 |
| 1985-06-13 | 603 | 604 | 601 | 604 | 10,000 | 4,832 |
| 1985-06-12 | 600 | 605 | 600 | 605 | 9,000 | 4,840 |
| 1985-06-10 | 599 | 599 | 585 | 590 | 17,000 | 4,720 |
| 1985-06-07 | 591 | 605 | 591 | 605 | 12,000 | 4,840 |
| 1985-06-06 | 615 | 615 | 590 | 590 | 27,000 | 4,720 |
| 1985-06-05 | 614 | 615 | 586 | 586 | 21,000 | 4,688 |
| 1985-06-04 | 610 | 615 | 605 | 615 | 22,000 | 4,920 |
| 1985-06-03 | 648 | 650 | 620 | 620 | 88,000 | 4,960 |
| 1985-06-01 | 640 | 650 | 630 | 650 | 81,000 | 5,200 |
| 1985-05-31 | 640 | 640 | 630 | 640 | 45,000 | 5,120 |
| 1985-05-30 | 645 | 645 | 635 | 635 | 22,000 | 5,080 |
| 1985-05-29 | 650 | 651 | 645 | 645 | 68,000 | 5,160 |
| 1985-05-28 | 650 | 650 | 650 | 650 | 8,000 | 5,200 |
| 1985-05-27 | 650 | 650 | 650 | 650 | 30,000 | 5,200 |
| 1985-05-25 | 652 | 652 | 650 | 650 | 24,000 | 5,200 |
| 1985-05-24 | 655 | 656 | 652 | 652 | 26,000 | 5,216 |
| 1985-05-23 | 674 | 674 | 660 | 661 | 20,000 | 5,288 |
| 1985-05-22 | 660 | 680 | 652 | 680 | 28,000 | 5,440 |
| 1985-05-21 | 653 | 680 | 652 | 680 | 20,000 | 5,440 |
| 1985-05-20 | 652 | 652 | 652 | 652 | 6,000 | 5,216 |
| 1985-05-18 | 652 | 653 | 652 | 652 | 15,000 | 5,216 |
| 1985-05-17 | 652 | 653 | 652 | 652 | 20,000 | 5,216 |
| 1985-05-16 | 651 | 652 | 651 | 651 | 20,000 | 5,208 |
| 1985-05-15 | 652 | 656 | 651 | 655 | 23,000 | 5,240 |
| 1985-05-13 | 665 | 665 | 630 | 630 | 20,000 | 5,040 |
| 1985-05-10 | 680 | 680 | 669 | 669 | 20,000 | 5,352 |
| 1985-05-09 | 670 | 681 | 670 | 680 | 14,000 | 5,440 |
| 1985-05-08 | 689 | 689 | 670 | 670 | 28,000 | 5,360 |
| 1985-05-07 | 699 | 699 | 688 | 699 | 41,000 | 5,592 |
| 1985-05-04 | 689 | 700 | 685 | 700 | 50,000 | 5,600 |
| 1985-05-02 | 689 | 690 | 685 | 690 | 66,000 | 5,520 |
| 1985-05-01 | 685 | 690 | 672 | 690 | 61,000 | 5,520 |
| 1985-04-30 | 685 | 690 | 684 | 690 | 144,000 | 5,520 |
| 1985-04-27 | 698 | 698 | 679 | 694 | 47,000 | 5,552 |
| 1985-04-26 | 651 | 700 | 651 | 700 | 74,000 | 5,600 |
| 1985-04-25 | 635 | 650 | 634 | 650 | 39,000 | 5,200 |
| 1985-04-24 | 626 | 635 | 626 | 635 | 5,000 | 5,080 |
| 1985-04-23 | 625 | 625 | 620 | 625 | 8,000 | 5,000 |
| 1985-04-22 | 628 | 628 | 620 | 620 | 12,000 | 4,960 |
| 1985-04-20 | 630 | 630 | 621 | 621 | 14,000 | 4,968 |
| 1985-04-19 | 619 | 630 | 609 | 630 | 16,000 | 5,040 |
| 1985-04-18 | 629 | 629 | 620 | 620 | 18,000 | 4,960 |
| 1985-04-17 | 630 | 635 | 628 | 628 | 23,000 | 5,024 |
| 1985-04-16 | 665 | 665 | 640 | 640 | 27,000 | 5,120 |
| 1985-04-15 | 669 | 670 | 660 | 660 | 42,000 | 5,280 |
| 1985-04-12 | 640 | 675 | 640 | 665 | 89,000 | 5,320 |
| 1985-04-11 | 654 | 655 | 650 | 650 | 11,000 | 5,200 |
| 1985-04-10 | 666 | 670 | 650 | 650 | 22,000 | 5,200 |
| 1985-04-09 | 651 | 665 | 651 | 665 | 15,000 | 5,320 |
| 1985-04-06 | 630 | 635 | 627 | 635 | 13,000 | 5,080 |
| 1985-04-05 | 635 | 639 | 635 | 635 | 46,000 | 5,080 |
| 1985-04-04 | 641 | 650 | 634 | 641 | 16,000 | 5,128 |
| 1985-04-03 | 659 | 659 | 651 | 651 | 8,000 | 5,208 |
| 1985-04-02 | 661 | 662 | 660 | 660 | 21,000 | 5,280 |
| 1985-04-01 | 660 | 660 | 660 | 660 | 10,000 | 5,280 |
| 1985-03-30 | 679 | 680 | 679 | 680 | 5,000 | 5,440 |
| 1985-03-29 | 660 | 680 | 660 | 680 | 28,000 | 5,440 |
| 1985-03-28 | 668 | 670 | 659 | 660 | 33,000 | 5,280 |
| 1985-03-27 | 690 | 701 | 669 | 669 | 79,000 | 5,352 |
| 1985-03-26 | 854 | 858 | 841 | 848 | 144,000 | 5,427.20 |
| 1985-03-25 | 860 | 860 | 850 | 855 | 119,000 | 5,472 |
| 1985-03-23 | 850 | 859 | 845 | 851 | 73,000 | 5,446.40 |
| 1985-03-22 | 864 | 865 | 860 | 860 | 52,000 | 5,504 |
| 1985-03-20 | 860 | 868 | 855 | 868 | 88,000 | 5,555.20 |
| 1985-03-19 | 871 | 874 | 865 | 870 | 117,000 | 5,568 |
| 1985-03-18 | 865 | 880 | 865 | 874 | 104,000 | 5,593.60 |
| 1985-03-16 | 865 | 870 | 860 | 860 | 71,000 | 5,504 |
| 1985-03-15 | 850 | 870 | 849 | 865 | 106,000 | 5,536 |
| 1985-03-14 | 849 | 850 | 845 | 850 | 63,000 | 5,440 |
| 1985-03-13 | 847 | 849 | 845 | 845 | 70,000 | 5,408 |
| 1985-03-12 | 841 | 849 | 840 | 845 | 78,000 | 5,408 |
| 1985-03-11 | 835 | 844 | 835 | 837 | 66,000 | 5,356.80 |
| 1985-03-08 | 841 | 849 | 830 | 830 | 101,000 | 5,312 |
| 1985-03-07 | 850 | 850 | 825 | 849 | 135,000 | 5,433.60 |
| 1985-03-06 | 831 | 850 | 825 | 825 | 134,000 | 5,280 |
| 1985-03-05 | 839 | 844 | 827 | 840 | 129,000 | 5,376 |
| 1985-03-04 | 850 | 854 | 840 | 849 | 91,000 | 5,433.60 |
| 1985-03-02 | 835 | 850 | 835 | 848 | 50,000 | 5,427.20 |
| 1985-03-01 | 835 | 845 | 831 | 840 | 91,000 | 5,376 |
| 1985-02-28 | 829 | 840 | 827 | 830 | 97,000 | 5,312 |
| 1985-02-27 | 840 | 858 | 825 | 854 | 170,000 | 5,465.60 |
| 1985-02-26 | 843 | 848 | 835 | 835 | 226,000 | 5,344 |
| 1985-02-25 | 855 | 858 | 835 | 848 | 311,000 | 5,427.20 |
| 1985-02-23 | 859 | 863 | 834 | 835 | 364,000 | 5,344 |
| 1985-02-22 | 870 | 875 | 850 | 866 | 832,000 | 5,542.40 |
| 1985-02-21 | 790 | 800 | 789 | 790 | 135,000 | 5,056 |
| 1985-02-20 | 775 | 800 | 770 | 775 | 130,000 | 4,960 |
| 1985-02-19 | 766 | 775 | 755 | 770 | 131,000 | 4,928 |
| 1985-02-18 | 755 | 766 | 750 | 766 | 43,000 | 4,902.40 |
| 1985-02-16 | 710 | 740 | 710 | 740 | 58,000 | 4,736 |
| 1985-02-15 | 700 | 710 | 700 | 710 | 30,000 | 4,544 |
| 1985-02-14 | 705 | 705 | 699 | 700 | 24,000 | 4,480 |
| 1985-02-13 | 710 | 710 | 705 | 705 | 23,000 | 4,512 |
| 1985-02-12 | 710 | 715 | 700 | 710 | 34,000 | 4,544 |
| 1985-02-08 | 710 | 710 | 700 | 700 | 23,000 | 4,480 |
| 1985-02-07 | 695 | 720 | 694 | 720 | 17,000 | 4,608 |
| 1985-02-06 | 695 | 696 | 690 | 695 | 43,000 | 4,448 |
| 1985-02-05 | 699 | 700 | 695 | 695 | 42,000 | 4,448 |
| 1985-02-04 | 701 | 710 | 695 | 695 | 29,000 | 4,448 |
| 1985-02-02 | 698 | 700 | 698 | 698 | 57,000 | 4,467.20 |
| 1985-02-01 | 710 | 710 | 709 | 709 | 12,000 | 4,537.60 |
| 1985-01-31 | 722 | 723 | 718 | 721 | 38,000 | 4,614.40 |
| 1985-01-30 | 724 | 725 | 723 | 723 | 13,000 | 4,627.20 |
| 1985-01-29 | 720 | 725 | 719 | 724 | 31,000 | 4,633.60 |
| 1985-01-26 | 725 | 740 | 725 | 740 | 19,000 | 4,736 |
| 1985-01-25 | 734 | 734 | 730 | 730 | 39,000 | 4,672 |
| 1985-01-24 | 736 | 737 | 734 | 734 | 20,000 | 4,697.60 |
| 1985-01-23 | 730 | 731 | 730 | 731 | 16,000 | 4,678.40 |
| 1985-01-22 | 757 | 761 | 749 | 750 | 23,000 | 4,800 |
| 1985-01-21 | 758 | 760 | 758 | 759 | 17,000 | 4,857.60 |
| 1985-01-19 | 758 | 758 | 754 | 758 | 38,000 | 4,851.20 |
| 1985-01-18 | 734 | 758 | 733 | 758 | 59,000 | 4,851.20 |
| 1985-01-17 | 726 | 735 | 725 | 735 | 29,000 | 4,704 |
| 1985-01-16 | 722 | 725 | 722 | 725 | 27,000 | 4,640 |
| 1985-01-14 | 731 | 732 | 720 | 720 | 30,000 | 4,608 |
| 1985-01-11 | 736 | 744 | 730 | 730 | 44,000 | 4,672 |
| 1985-01-10 | 730 | 740 | 730 | 733 | 27,000 | 4,691.20 |
| 1985-01-09 | 735 | 740 | 730 | 730 | 46,000 | 4,672 |
| 1985-01-08 | 737 | 741 | 735 | 735 | 29,000 | 4,704 |
| 1985-01-07 | 739 | 741 | 737 | 741 | 23,000 | 4,742.40 |
| 1985-01-05 | 745 | 745 | 740 | 740 | 14,000 | 4,736 |
| 1985-01-04 | 745 | 745 | 740 | 745 | 16,000 | 4,768 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株