6131 浜井産業(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 | 335 | 341 | 331 | 341 | 18,000 | 3,410 |
| 1985-12-27 | 333 | 335 | 333 | 335 | 19,000 | 3,350 |
| 1985-12-26 | 333 | 333 | 331 | 331 | 16,000 | 3,310 |
| 1985-12-25 | 332 | 335 | 330 | 333 | 25,000 | 3,330 |
| 1985-12-24 | 330 | 334 | 330 | 332 | 5,000 | 3,320 |
| 1985-12-23 | 328 | 339 | 328 | 328 | 31,000 | 3,280 |
| 1985-12-21 | 345 | 345 | 336 | 336 | 19,000 | 3,360 |
| 1985-12-20 | 345 | 345 | 345 | 345 | 12,000 | 3,450 |
| 1985-12-19 | 347 | 350 | 346 | 346 | 10,000 | 3,460 |
| 1985-12-18 | 352 | 352 | 346 | 346 | 11,000 | 3,460 |
| 1985-12-17 | 350 | 355 | 350 | 351 | 22,000 | 3,510 |
| 1985-12-16 | 345 | 353 | 345 | 350 | 23,000 | 3,500 |
| 1985-12-13 | 350 | 350 | 345 | 345 | 34,000 | 3,450 |
| 1985-12-12 | 360 | 360 | 350 | 350 | 43,000 | 3,500 |
| 1985-12-11 | 361 | 365 | 360 | 360 | 33,000 | 3,600 |
| 1985-12-10 | 354 | 365 | 353 | 365 | 73,000 | 3,650 |
| 1985-12-09 | 350 | 355 | 347 | 355 | 25,000 | 3,550 |
| 1985-12-07 | 344 | 345 | 344 | 345 | 15,000 | 3,450 |
| 1985-12-06 | 348 | 352 | 345 | 345 | 60,000 | 3,450 |
| 1985-12-05 | 335 | 345 | 335 | 345 | 32,000 | 3,450 |
| 1985-12-04 | 339 | 340 | 337 | 340 | 15,000 | 3,400 |
| 1985-12-03 | 336 | 336 | 335 | 335 | 22,000 | 3,350 |
| 1985-12-02 | 332 | 340 | 332 | 340 | 27,000 | 3,400 |
| 1985-11-30 | 335 | 335 | 330 | 331 | 19,000 | 3,310 |
| 1985-11-29 | 326 | 335 | 326 | 330 | 17,000 | 3,300 |
| 1985-11-28 | 315 | 320 | 315 | 320 | 94,000 | 3,200 |
| 1985-11-27 | 321 | 325 | 315 | 318 | 151,000 | 3,180 |
| 1985-11-26 | 336 | 340 | 326 | 326 | 34,000 | 3,260 |
| 1985-11-25 | 335 | 335 | 331 | 331 | 39,000 | 3,310 |
| 1985-11-22 | 332 | 335 | 331 | 331 | 17,000 | 3,310 |
| 1985-11-21 | 334 | 334 | 331 | 331 | 16,000 | 3,310 |
| 1985-11-20 | 332 | 345 | 331 | 339 | 22,000 | 3,390 |
| 1985-11-19 | 330 | 335 | 330 | 331 | 51,000 | 3,310 |
| 1985-11-18 | 337 | 340 | 335 | 340 | 14,000 | 3,400 |
| 1985-11-16 | 335 | 340 | 335 | 340 | 17,000 | 3,400 |
| 1985-11-15 | 334 | 340 | 334 | 335 | 13,000 | 3,350 |
| 1985-11-14 | 332 | 338 | 332 | 333 | 24,000 | 3,330 |
| 1985-11-12 | 343 | 345 | 330 | 330 | 34,000 | 3,300 |
| 1985-11-11 | 341 | 343 | 340 | 343 | 4,000 | 3,430 |
| 1985-11-08 | 345 | 345 | 340 | 340 | 30,000 | 3,400 |
| 1985-11-07 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1985-11-06 | 342 | 350 | 341 | 341 | 11,000 | 3,410 |
| 1985-11-05 | 341 | 341 | 341 | 341 | 15,000 | 3,410 |
| 1985-11-02 | 349 | 349 | 340 | 340 | 28,000 | 3,400 |
| 1985-11-01 | 345 | 350 | 341 | 350 | 31,000 | 3,500 |
| 1985-10-31 | 344 | 345 | 343 | 343 | 11,000 | 3,430 |
| 1985-10-30 | 338 | 350 | 338 | 338 | 38,000 | 3,380 |
| 1985-10-29 | 344 | 345 | 341 | 341 | 23,000 | 3,410 |
| 1985-10-28 | 344 | 345 | 343 | 345 | 7,000 | 3,450 |
| 1985-10-26 | 342 | 345 | 342 | 342 | 4,000 | 3,420 |
| 1985-10-25 | 349 | 350 | 340 | 341 | 15,000 | 3,410 |
| 1985-10-24 | 340 | 350 | 340 | 350 | 16,000 | 3,500 |
| 1985-10-23 | 340 | 341 | 338 | 338 | 28,000 | 3,380 |
| 1985-10-22 | 339 | 339 | 338 | 339 | 17,000 | 3,390 |
| 1985-10-21 | 337 | 339 | 337 | 338 | 9,000 | 3,380 |
| 1985-10-19 | 341 | 341 | 335 | 335 | 29,000 | 3,350 |
| 1985-10-18 | 341 | 343 | 340 | 340 | 11,000 | 3,400 |
| 1985-10-17 | 341 | 350 | 340 | 340 | 11,000 | 3,400 |
| 1985-10-16 | 351 | 353 | 340 | 340 | 7,000 | 3,400 |
| 1985-10-15 | 336 | 350 | 336 | 350 | 13,000 | 3,500 |
| 1985-10-14 | 336 | 336 | 334 | 336 | 13,000 | 3,360 |
| 1985-10-11 | 332 | 334 | 332 | 334 | 24,000 | 3,340 |
| 1985-10-09 | 340 | 340 | 325 | 330 | 27,000 | 3,300 |
| 1985-10-08 | 335 | 340 | 335 | 340 | 18,000 | 3,400 |
| 1985-10-07 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1985-10-05 | 330 | 331 | 325 | 331 | 7,000 | 3,310 |
| 1985-10-04 | 333 | 333 | 330 | 330 | 44,000 | 3,300 |
| 1985-10-03 | 334 | 334 | 331 | 331 | 4,000 | 3,310 |
| 1985-10-02 | 336 | 336 | 330 | 333 | 28,000 | 3,330 |
| 1985-10-01 | 345 | 346 | 335 | 335 | 26,000 | 3,350 |
| 1985-09-30 | 345 | 350 | 345 | 345 | 18,000 | 3,450 |
| 1985-09-27 | 345 | 346 | 345 | 345 | 36,000 | 3,450 |
| 1985-09-26 | 359 | 363 | 359 | 363 | 40,000 | 3,630 |
| 1985-09-25 | 362 | 370 | 360 | 363 | 85,000 | 3,630 |
| 1985-09-24 | 360 | 365 | 360 | 362 | 120,000 | 3,620 |
| 1985-09-21 | 347 | 348 | 340 | 345 | 42,000 | 3,450 |
| 1985-09-20 | 346 | 349 | 340 | 349 | 83,000 | 3,490 |
| 1985-09-19 | 315 | 316 | 315 | 316 | 90,000 | 3,160 |
| 1985-09-18 | 380 | 380 | 371 | 380 | 60,000 | 3,800 |
| 1985-09-17 | 345 | 351 | 345 | 351 | 6,000 | 3,510 |
| 1985-09-13 | 348 | 350 | 340 | 340 | 25,000 | 3,400 |
| 1985-09-12 | 350 | 353 | 350 | 352 | 7,000 | 3,520 |
| 1985-09-11 | 348 | 349 | 346 | 348 | 19,000 | 3,480 |
| 1985-09-09 | 350 | 351 | 346 | 347 | 19,000 | 3,470 |
| 1985-09-07 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1985-09-06 | 347 | 348 | 346 | 346 | 6,000 | 3,460 |
| 1985-09-05 | 351 | 351 | 345 | 345 | 25,000 | 3,450 |
| 1985-09-04 | 370 | 370 | 360 | 360 | 13,000 | 3,600 |
| 1985-09-03 | 360 | 370 | 360 | 370 | 16,000 | 3,700 |
| 1985-09-02 | 361 | 361 | 360 | 360 | 12,000 | 3,600 |
| 1985-08-31 | 335 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1985-08-30 | 335 | 335 | 333 | 333 | 21,000 | 3,330 |
| 1985-08-29 | 335 | 335 | 331 | 331 | 78,000 | 3,310 |
| 1985-08-28 | 335 | 335 | 330 | 335 | 27,000 | 3,350 |
| 1985-08-27 | 340 | 340 | 335 | 335 | 21,000 | 3,350 |
| 1985-08-26 | 338 | 338 | 338 | 338 | 13,000 | 3,380 |
| 1985-08-24 | 344 | 345 | 344 | 344 | 19,000 | 3,440 |
| 1985-08-23 | 345 | 345 | 345 | 345 | 18,000 | 3,450 |
| 1985-08-22 | 345 | 345 | 345 | 345 | 12,000 | 3,450 |
| 1985-08-20 | 345 | 350 | 345 | 345 | 19,000 | 3,450 |
| 1985-08-19 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1985-08-17 | 332 | 345 | 332 | 345 | 16,000 | 3,450 |
| 1985-08-16 | 335 | 338 | 330 | 330 | 65,000 | 3,300 |
| 1985-08-15 | 341 | 341 | 334 | 334 | 29,000 | 3,340 |
| 1985-08-14 | 346 | 346 | 345 | 345 | 22,000 | 3,450 |
| 1985-08-13 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1985-08-12 | 350 | 350 | 346 | 346 | 10,000 | 3,460 |
| 1985-08-09 | 347 | 350 | 347 | 350 | 5,000 | 3,500 |
| 1985-08-08 | 350 | 350 | 346 | 346 | 16,000 | 3,460 |
| 1985-08-07 | 347 | 347 | 346 | 346 | 7,000 | 3,460 |
| 1985-08-06 | 350 | 350 | 345 | 346 | 4,000 | 3,460 |
| 1985-08-05 | 350 | 350 | 345 | 345 | 16,000 | 3,450 |
| 1985-08-03 | 350 | 350 | 345 | 345 | 14,000 | 3,450 |
| 1985-08-02 | 350 | 350 | 345 | 345 | 24,000 | 3,450 |
| 1985-08-01 | 350 | 350 | 348 | 348 | 31,000 | 3,480 |
| 1985-07-31 | 350 | 353 | 350 | 353 | 6,000 | 3,530 |
| 1985-07-30 | 350 | 360 | 350 | 360 | 15,000 | 3,600 |
| 1985-07-29 | 350 | 361 | 350 | 360 | 28,000 | 3,600 |
| 1985-07-27 | 350 | 351 | 345 | 345 | 30,000 | 3,450 |
| 1985-07-26 | 362 | 362 | 356 | 357 | 24,000 | 3,570 |
| 1985-07-25 | 368 | 368 | 351 | 362 | 30,000 | 3,620 |
| 1985-07-24 | 371 | 371 | 369 | 369 | 14,000 | 3,690 |
| 1985-07-23 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1985-07-22 | 373 | 375 | 373 | 375 | 14,000 | 3,750 |
| 1985-07-20 | 377 | 377 | 372 | 373 | 18,000 | 3,730 |
| 1985-07-19 | 371 | 378 | 371 | 373 | 24,000 | 3,730 |
| 1985-07-18 | 377 | 377 | 372 | 372 | 49,000 | 3,720 |
| 1985-07-17 | 373 | 374 | 370 | 372 | 44,000 | 3,720 |
| 1985-07-16 | 372 | 372 | 371 | 371 | 13,000 | 3,710 |
| 1985-07-15 | 378 | 379 | 373 | 373 | 58,000 | 3,730 |
| 1985-07-12 | 379 | 380 | 378 | 378 | 9,000 | 3,780 |
| 1985-07-11 | 380 | 385 | 378 | 378 | 51,000 | 3,780 |
| 1985-07-10 | 382 | 389 | 382 | 389 | 18,000 | 3,890 |
| 1985-07-09 | 385 | 386 | 380 | 380 | 33,000 | 3,800 |
| 1985-07-08 | 391 | 393 | 390 | 391 | 36,000 | 3,910 |
| 1985-07-06 | 399 | 400 | 390 | 390 | 22,000 | 3,900 |
| 1985-07-05 | 400 | 403 | 400 | 403 | 37,000 | 4,030 |
| 1985-07-04 | 386 | 399 | 376 | 399 | 34,000 | 3,990 |
| 1985-07-03 | 390 | 396 | 385 | 390 | 40,000 | 3,900 |
| 1985-07-02 | 379 | 385 | 376 | 385 | 68,000 | 3,850 |
| 1985-07-01 | 376 | 379 | 376 | 376 | 91,000 | 3,760 |
| 1985-06-29 | 376 | 380 | 375 | 376 | 50,000 | 3,760 |
| 1985-06-28 | 381 | 381 | 375 | 376 | 32,000 | 3,760 |
| 1985-06-27 | 381 | 381 | 381 | 381 | 7,000 | 3,810 |
| 1985-06-26 | 375 | 380 | 370 | 380 | 58,000 | 3,800 |
| 1985-06-25 | 375 | 380 | 375 | 375 | 47,000 | 3,750 |
| 1985-06-24 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1985-06-22 | 385 | 385 | 375 | 375 | 31,000 | 3,750 |
| 1985-06-21 | 380 | 380 | 379 | 379 | 19,000 | 3,790 |
| 1985-06-20 | 381 | 385 | 380 | 380 | 83,000 | 3,800 |
| 1985-06-18 | 395 | 395 | 380 | 380 | 25,000 | 3,800 |
| 1985-06-17 | 384 | 400 | 384 | 395 | 11,000 | 3,950 |
| 1985-06-15 | 380 | 381 | 375 | 375 | 19,000 | 3,750 |
| 1985-06-14 | 390 | 390 | 381 | 385 | 18,000 | 3,850 |
| 1985-06-13 | 371 | 390 | 371 | 390 | 31,000 | 3,900 |
| 1985-06-12 | 369 | 370 | 369 | 370 | 31,000 | 3,700 |
| 1985-06-11 | 376 | 381 | 376 | 380 | 11,000 | 3,800 |
| 1985-06-10 | 369 | 375 | 369 | 375 | 18,000 | 3,750 |
| 1985-06-07 | 370 | 370 | 363 | 369 | 37,000 | 3,690 |
| 1985-06-06 | 376 | 376 | 370 | 370 | 23,000 | 3,700 |
| 1985-06-05 | 380 | 380 | 370 | 370 | 46,000 | 3,700 |
| 1985-06-04 | 381 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1985-06-03 | 380 | 385 | 380 | 380 | 11,000 | 3,800 |
| 1985-06-01 | 380 | 381 | 380 | 380 | 14,000 | 3,800 |
| 1985-05-31 | 385 | 385 | 380 | 380 | 35,000 | 3,800 |
| 1985-05-30 | 387 | 387 | 385 | 385 | 36,000 | 3,850 |
| 1985-05-29 | 383 | 395 | 383 | 387 | 44,000 | 3,870 |
| 1985-05-28 | 380 | 385 | 377 | 378 | 64,000 | 3,780 |
| 1985-05-27 | 382 | 383 | 380 | 380 | 29,000 | 3,800 |
| 1985-05-25 | 386 | 387 | 380 | 387 | 58,000 | 3,870 |
| 1985-05-24 | 400 | 400 | 386 | 386 | 23,000 | 3,860 |
| 1985-05-23 | 395 | 398 | 395 | 398 | 4,000 | 3,980 |
| 1985-05-22 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1985-05-21 | 397 | 397 | 386 | 386 | 15,000 | 3,860 |
| 1985-05-20 | 390 | 390 | 388 | 388 | 21,000 | 3,880 |
| 1985-05-18 | 390 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1985-05-17 | 390 | 391 | 390 | 391 | 12,000 | 3,910 |
| 1985-05-16 | 398 | 398 | 390 | 390 | 18,000 | 3,900 |
| 1985-05-15 | 390 | 395 | 390 | 390 | 22,000 | 3,900 |
| 1985-05-14 | 386 | 388 | 386 | 388 | 12,000 | 3,880 |
| 1985-05-13 | 391 | 392 | 385 | 391 | 35,000 | 3,910 |
| 1985-05-10 | 393 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1985-05-09 | 395 | 400 | 390 | 393 | 19,000 | 3,930 |
| 1985-05-08 | 397 | 397 | 392 | 392 | 17,000 | 3,920 |
| 1985-05-07 | 400 | 405 | 392 | 392 | 20,000 | 3,920 |
| 1985-05-04 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1985-05-02 | 402 | 405 | 395 | 395 | 28,000 | 3,950 |
| 1985-05-01 | 390 | 392 | 390 | 392 | 29,000 | 3,920 |
| 1985-04-30 | 410 | 410 | 400 | 400 | 10,000 | 4,000 |
| 1985-04-27 | 400 | 400 | 400 | 400 | 21,000 | 4,000 |
| 1985-04-26 | 430 | 430 | 424 | 425 | 35,000 | 4,250 |
| 1985-04-25 | 414 | 430 | 414 | 430 | 22,000 | 4,300 |
| 1985-04-24 | 424 | 430 | 424 | 427 | 30,000 | 4,270 |
| 1985-04-23 | 406 | 431 | 406 | 431 | 39,000 | 4,310 |
| 1985-04-22 | 402 | 402 | 401 | 402 | 8,000 | 4,020 |
| 1985-04-19 | 391 | 393 | 382 | 382 | 22,000 | 3,820 |
| 1985-04-18 | 392 | 392 | 390 | 391 | 6,000 | 3,910 |
| 1985-04-17 | 380 | 383 | 377 | 382 | 48,000 | 3,820 |
| 1985-04-16 | 400 | 401 | 380 | 380 | 38,000 | 3,800 |
| 1985-04-15 | 403 | 406 | 401 | 401 | 19,000 | 4,010 |
| 1985-04-12 | 404 | 406 | 404 | 404 | 16,000 | 4,040 |
| 1985-04-11 | 410 | 410 | 400 | 400 | 52,000 | 4,000 |
| 1985-04-10 | 411 | 417 | 411 | 415 | 21,000 | 4,150 |
| 1985-04-09 | 417 | 417 | 415 | 415 | 9,000 | 4,150 |
| 1985-04-08 | 409 | 414 | 409 | 414 | 30,000 | 4,140 |
| 1985-04-06 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1985-04-05 | 425 | 428 | 411 | 428 | 33,000 | 4,280 |
| 1985-04-04 | 422 | 422 | 422 | 422 | 7,000 | 4,220 |
| 1985-04-03 | 413 | 420 | 409 | 409 | 24,000 | 4,090 |
| 1985-04-02 | 424 | 425 | 408 | 408 | 33,000 | 4,080 |
| 1985-04-01 | 422 | 430 | 422 | 423 | 32,000 | 4,230 |
| 1985-03-30 | 420 | 421 | 420 | 421 | 28,000 | 4,210 |
| 1985-03-29 | 439 | 439 | 421 | 421 | 41,000 | 4,210 |
| 1985-03-28 | 424 | 430 | 420 | 430 | 41,000 | 4,300 |
| 1985-03-27 | 427 | 440 | 421 | 428 | 58,000 | 4,280 |
| 1985-03-26 | 431 | 431 | 421 | 424 | 38,000 | 4,240 |
| 1985-03-25 | 436 | 436 | 430 | 430 | 24,000 | 4,300 |
| 1985-03-23 | 436 | 441 | 436 | 436 | 11,000 | 4,360 |
| 1985-03-22 | 445 | 450 | 445 | 445 | 22,000 | 4,450 |
| 1985-03-20 | 445 | 445 | 424 | 429 | 101,000 | 4,290 |
| 1985-03-19 | 448 | 448 | 444 | 445 | 21,000 | 4,450 |
| 1985-03-18 | 451 | 451 | 448 | 448 | 20,000 | 4,480 |
| 1985-03-16 | 456 | 460 | 446 | 446 | 23,000 | 4,460 |
| 1985-03-15 | 454 | 456 | 450 | 456 | 47,000 | 4,560 |
| 1985-03-14 | 470 | 470 | 456 | 470 | 35,000 | 4,700 |
| 1985-03-13 | 462 | 478 | 455 | 456 | 121,000 | 4,560 |
| 1985-03-12 | 480 | 480 | 472 | 472 | 95,000 | 4,720 |
| 1985-03-11 | 465 | 485 | 465 | 480 | 137,000 | 4,800 |
| 1985-03-08 | 460 | 475 | 460 | 474 | 140,000 | 4,740 |
| 1985-03-07 | 451 | 460 | 450 | 456 | 93,000 | 4,560 |
| 1985-03-06 | 450 | 456 | 445 | 456 | 55,000 | 4,560 |
| 1985-03-05 | 446 | 455 | 443 | 450 | 49,000 | 4,500 |
| 1985-03-04 | 460 | 460 | 455 | 456 | 78,000 | 4,560 |
| 1985-03-02 | 455 | 460 | 447 | 460 | 61,000 | 4,600 |
| 1985-03-01 | 455 | 458 | 436 | 450 | 135,000 | 4,500 |
| 1985-02-28 | 475 | 480 | 469 | 470 | 48,000 | 4,700 |
| 1985-02-27 | 478 | 485 | 465 | 485 | 177,000 | 4,850 |
| 1985-02-26 | 500 | 500 | 481 | 482 | 247,000 | 4,820 |
| 1985-02-25 | 499 | 502 | 495 | 496 | 339,000 | 4,960 |
| 1985-02-23 | 494 | 500 | 491 | 495 | 292,000 | 4,950 |
| 1985-02-22 | 495 | 502 | 488 | 495 | 777,000 | 4,950 |
| 1985-02-21 | 497 | 509 | 486 | 492 | 882,000 | 4,920 |
| 1985-02-20 | 475 | 495 | 472 | 495 | 1,208,000 | 4,950 |
| 1985-02-19 | 465 | 476 | 465 | 475 | 269,000 | 4,750 |
| 1985-02-18 | 455 | 485 | 450 | 470 | 770,000 | 4,700 |
| 1985-02-16 | 454 | 460 | 440 | 460 | 197,000 | 4,600 |
| 1985-02-15 | 460 | 460 | 440 | 449 | 393,000 | 4,490 |
| 1985-02-14 | 470 | 488 | 449 | 455 | 1,138,000 | 4,550 |
| 1985-02-13 | 445 | 467 | 428 | 465 | 1,573,000 | 4,650 |
| 1985-02-12 | 403 | 444 | 403 | 437 | 542,000 | 4,370 |
| 1985-02-08 | 405 | 414 | 402 | 408 | 148,000 | 4,080 |
| 1985-02-07 | 410 | 410 | 405 | 410 | 69,000 | 4,100 |
| 1985-02-06 | 387 | 390 | 380 | 390 | 79,000 | 3,900 |
| 1985-02-05 | 380 | 387 | 380 | 387 | 33,000 | 3,870 |
| 1985-02-04 | 388 | 396 | 388 | 390 | 79,000 | 3,900 |
| 1985-02-02 | 385 | 390 | 378 | 390 | 39,000 | 3,900 |
| 1985-02-01 | 380 | 390 | 377 | 387 | 28,000 | 3,870 |
| 1985-01-31 | 380 | 381 | 375 | 377 | 56,000 | 3,770 |
| 1985-01-30 | 380 | 385 | 380 | 380 | 87,000 | 3,800 |
| 1985-01-29 | 390 | 394 | 385 | 385 | 20,000 | 3,850 |
| 1985-01-28 | 390 | 395 | 389 | 389 | 40,000 | 3,890 |
| 1985-01-26 | 395 | 395 | 385 | 385 | 142,000 | 3,850 |
| 1985-01-25 | 410 | 410 | 395 | 395 | 67,000 | 3,950 |
| 1985-01-24 | 415 | 415 | 410 | 412 | 52,000 | 4,120 |
| 1985-01-23 | 414 | 419 | 410 | 415 | 76,000 | 4,150 |
| 1985-01-22 | 420 | 423 | 414 | 415 | 76,000 | 4,150 |
| 1985-01-21 | 424 | 428 | 415 | 416 | 253,000 | 4,160 |
| 1985-01-19 | 414 | 420 | 413 | 415 | 248,000 | 4,150 |
| 1985-01-18 | 408 | 409 | 405 | 409 | 74,000 | 4,090 |
| 1985-01-17 | 395 | 401 | 395 | 395 | 56,000 | 3,950 |
| 1985-01-16 | 406 | 406 | 392 | 392 | 64,000 | 3,920 |
| 1985-01-14 | 411 | 411 | 391 | 391 | 65,000 | 3,910 |
| 1985-01-11 | 408 | 415 | 400 | 409 | 147,000 | 4,090 |
| 1985-01-10 | 395 | 398 | 390 | 398 | 168,000 | 3,980 |
| 1985-01-09 | 386 | 395 | 385 | 385 | 152,000 | 3,850 |
| 1985-01-08 | 375 | 390 | 375 | 385 | 66,000 | 3,850 |
| 1985-01-07 | 380 | 380 | 370 | 370 | 28,000 | 3,700 |
| 1985-01-05 | 381 | 381 | 370 | 370 | 24,000 | 3,700 |
| 1985-01-04 | 380 | 381 | 380 | 381 | 37,000 | 3,810 |
分割・併合履歴 ： [2018-09-26]1株→0.1株