6135 (株)牧野フライス製作所 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 | 980 | 982 | 980 | 980 | 63,000 | 4,900 |
| 1985-12-27 | 985 | 985 | 980 | 980 | 83,000 | 4,900 |
| 1985-12-26 | 996 | 996 | 979 | 980 | 20,000 | 4,900 |
| 1985-12-25 | 990 | 999 | 990 | 990 | 75,000 | 4,950 |
| 1985-12-24 | 990 | 1,000 | 990 | 999 | 13,000 | 4,995 |
| 1985-12-23 | 990 | 1,010 | 990 | 990 | 30,000 | 4,950 |
| 1985-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 77,000 | 5,050 |
| 1985-12-20 | 1,010 | 1,010 | 1,010 | 1,010 | 67,000 | 5,050 |
| 1985-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 118,000 | 5,000 |
| 1985-12-18 | 1,020 | 1,020 | 1,010 | 1,010 | 113,000 | 5,050 |
| 1985-12-17 | 1,030 | 1,030 | 1,010 | 1,020 | 90,000 | 5,100 |
| 1985-12-16 | 1,050 | 1,060 | 1,020 | 1,020 | 145,000 | 5,100 |
| 1985-12-13 | 1,030 | 1,030 | 1,020 | 1,020 | 59,000 | 5,100 |
| 1985-12-12 | 1,040 | 1,060 | 1,010 | 1,010 | 141,000 | 5,050 |
| 1985-12-11 | 1,030 | 1,040 | 1,010 | 1,020 | 181,000 | 5,100 |
| 1985-12-10 | 1,040 | 1,050 | 1,000 | 1,040 | 123,000 | 5,200 |
| 1985-12-09 | 1,070 | 1,080 | 1,050 | 1,050 | 150,000 | 5,250 |
| 1985-12-07 | 1,070 | 1,100 | 1,070 | 1,080 | 584,000 | 5,400 |
| 1985-12-06 | 1,010 | 1,090 | 1,010 | 1,070 | 1,190,000 | 5,350 |
| 1985-12-05 | 960 | 1,000 | 960 | 1,000 | 288,000 | 5,000 |
| 1985-12-04 | 958 | 959 | 956 | 956 | 85,000 | 4,780 |
| 1985-12-03 | 955 | 960 | 955 | 955 | 127,000 | 4,775 |
| 1985-12-02 | 953 | 957 | 953 | 953 | 89,000 | 4,765 |
| 1985-11-30 | 946 | 949 | 945 | 949 | 62,000 | 4,745 |
| 1985-11-29 | 952 | 952 | 950 | 950 | 76,000 | 4,750 |
| 1985-11-28 | 955 | 964 | 950 | 956 | 159,000 | 4,780 |
| 1985-11-27 | 945 | 959 | 940 | 955 | 130,000 | 4,775 |
| 1985-11-26 | 945 | 950 | 945 | 950 | 65,000 | 4,750 |
| 1985-11-25 | 965 | 965 | 950 | 950 | 65,000 | 4,750 |
| 1985-11-22 | 930 | 970 | 930 | 970 | 147,000 | 4,850 |
| 1985-11-21 | 930 | 935 | 929 | 930 | 157,000 | 4,650 |
| 1985-11-20 | 905 | 919 | 891 | 919 | 116,000 | 4,595 |
| 1985-11-19 | 895 | 896 | 895 | 895 | 71,000 | 4,475 |
| 1985-11-18 | 895 | 895 | 890 | 895 | 23,000 | 4,475 |
| 1985-11-16 | 895 | 895 | 895 | 895 | 30,000 | 4,475 |
| 1985-11-15 | 890 | 900 | 890 | 896 | 60,000 | 4,480 |
| 1985-11-14 | 910 | 910 | 890 | 897 | 114,000 | 4,485 |
| 1985-11-13 | 920 | 920 | 910 | 910 | 19,000 | 4,550 |
| 1985-11-12 | 920 | 920 | 915 | 917 | 41,000 | 4,585 |
| 1985-11-11 | 930 | 930 | 920 | 920 | 27,000 | 4,600 |
| 1985-11-08 | 925 | 925 | 921 | 925 | 21,000 | 4,625 |
| 1985-11-07 | 935 | 935 | 925 | 930 | 212,000 | 4,650 |
| 1985-11-06 | 941 | 950 | 930 | 934 | 27,000 | 4,670 |
| 1985-11-05 | 950 | 951 | 939 | 940 | 85,000 | 4,700 |
| 1985-11-02 | 931 | 944 | 931 | 944 | 18,000 | 4,720 |
| 1985-11-01 | 961 | 961 | 951 | 951 | 20,000 | 4,755 |
| 1985-10-31 | 981 | 981 | 960 | 961 | 100,000 | 4,805 |
| 1985-10-30 | 941 | 990 | 940 | 980 | 135,000 | 4,900 |
| 1985-10-29 | 943 | 945 | 930 | 940 | 50,000 | 4,700 |
| 1985-10-28 | 920 | 940 | 920 | 940 | 107,000 | 4,700 |
| 1985-10-26 | 920 | 920 | 900 | 920 | 63,000 | 4,600 |
| 1985-10-25 | 940 | 950 | 922 | 922 | 155,000 | 4,610 |
| 1985-10-24 | 900 | 925 | 892 | 925 | 169,000 | 4,625 |
| 1985-10-23 | 890 | 900 | 890 | 891 | 17,000 | 4,455 |
| 1985-10-22 | 898 | 900 | 890 | 894 | 192,000 | 4,470 |
| 1985-10-21 | 905 | 915 | 900 | 902 | 294,000 | 4,510 |
| 1985-10-19 | 905 | 906 | 900 | 900 | 96,000 | 4,500 |
| 1985-10-18 | 907 | 916 | 900 | 905 | 277,000 | 4,525 |
| 1985-10-17 | 895 | 899 | 889 | 899 | 162,000 | 4,495 |
| 1985-10-16 | 880 | 882 | 878 | 879 | 41,000 | 4,395 |
| 1985-10-15 | 869 | 879 | 869 | 879 | 45,000 | 4,395 |
| 1985-10-14 | 880 | 890 | 876 | 879 | 105,000 | 4,395 |
| 1985-10-11 | 851 | 870 | 851 | 870 | 71,000 | 4,350 |
| 1985-10-09 | 835 | 850 | 835 | 850 | 113,000 | 4,250 |
| 1985-10-08 | 835 | 836 | 834 | 835 | 93,000 | 4,175 |
| 1985-10-07 | 833 | 834 | 833 | 834 | 39,000 | 4,170 |
| 1985-10-05 | 830 | 834 | 830 | 834 | 97,000 | 4,170 |
| 1985-10-04 | 829 | 835 | 829 | 835 | 50,000 | 4,175 |
| 1985-10-03 | 819 | 835 | 819 | 826 | 55,000 | 4,130 |
| 1985-10-02 | 815 | 820 | 810 | 810 | 48,000 | 4,050 |
| 1985-10-01 | 817 | 820 | 810 | 820 | 24,000 | 4,100 |
| 1985-09-30 | 815 | 817 | 810 | 810 | 12,000 | 4,050 |
| 1985-09-28 | 817 | 817 | 815 | 817 | 12,000 | 4,085 |
| 1985-09-27 | 815 | 820 | 815 | 817 | 28,000 | 4,085 |
| 1985-09-26 | 813 | 824 | 810 | 810 | 32,000 | 4,050 |
| 1985-09-25 | 898 | 900 | 898 | 900 | 273,000 | 4,090.91 |
| 1985-09-24 | 905 | 915 | 898 | 899 | 347,000 | 4,086.36 |
| 1985-09-21 | 911 | 911 | 905 | 905 | 104,000 | 4,113.64 |
| 1985-09-20 | 906 | 910 | 897 | 901 | 156,000 | 4,095.45 |
| 1985-09-19 | 916 | 917 | 900 | 901 | 164,000 | 4,095.45 |
| 1985-09-18 | 930 | 930 | 916 | 916 | 132,000 | 4,163.64 |
| 1985-09-17 | 914 | 930 | 914 | 930 | 42,000 | 4,227.27 |
| 1985-09-13 | 901 | 904 | 900 | 904 | 65,000 | 4,109.09 |
| 1985-09-12 | 879 | 900 | 879 | 891 | 90,000 | 4,050 |
| 1985-09-11 | 870 | 876 | 869 | 869 | 374,000 | 3,950 |
| 1985-09-10 | 875 | 889 | 861 | 870 | 165,000 | 3,954.55 |
| 1985-09-09 | 855 | 875 | 855 | 875 | 18,000 | 3,977.27 |
| 1985-09-07 | 851 | 859 | 850 | 859 | 17,000 | 3,904.55 |
| 1985-09-06 | 851 | 860 | 850 | 851 | 56,000 | 3,868.18 |
| 1985-09-05 | 854 | 856 | 851 | 851 | 48,000 | 3,868.18 |
| 1985-09-04 | 857 | 857 | 856 | 856 | 12,000 | 3,890.91 |
| 1985-09-03 | 862 | 870 | 856 | 860 | 39,000 | 3,909.09 |
| 1985-09-02 | 860 | 864 | 860 | 862 | 38,000 | 3,918.18 |
| 1985-08-31 | 864 | 864 | 862 | 862 | 19,000 | 3,918.18 |
| 1985-08-30 | 864 | 865 | 862 | 864 | 34,000 | 3,927.27 |
| 1985-08-29 | 865 | 866 | 865 | 865 | 268,000 | 3,931.82 |
| 1985-08-28 | 862 | 876 | 862 | 865 | 76,000 | 3,931.82 |
| 1985-08-27 | 880 | 889 | 860 | 860 | 44,000 | 3,909.09 |
| 1985-08-26 | 868 | 880 | 868 | 880 | 17,000 | 4,000 |
| 1985-08-24 | 860 | 868 | 860 | 868 | 12,000 | 3,945.45 |
| 1985-08-23 | 859 | 860 | 855 | 855 | 23,000 | 3,886.36 |
| 1985-08-22 | 860 | 860 | 855 | 860 | 16,000 | 3,909.09 |
| 1985-08-21 | 865 | 866 | 850 | 860 | 203,000 | 3,909.09 |
| 1985-08-20 | 875 | 880 | 875 | 879 | 47,000 | 3,995.45 |
| 1985-08-19 | 863 | 865 | 863 | 865 | 13,000 | 3,931.82 |
| 1985-08-17 | 861 | 861 | 861 | 861 | 15,000 | 3,913.64 |
| 1985-08-16 | 860 | 861 | 855 | 861 | 687,000 | 3,913.64 |
| 1985-08-15 | 860 | 862 | 850 | 850 | 57,000 | 3,863.64 |
| 1985-08-14 | 825 | 835 | 825 | 835 | 21,000 | 3,795.45 |
| 1985-08-13 | 845 | 845 | 845 | 845 | 58,000 | 3,840.91 |
| 1985-08-12 | 889 | 889 | 885 | 885 | 6,000 | 4,022.73 |
| 1985-08-09 | 900 | 900 | 900 | 900 | 16,000 | 4,090.91 |
| 1985-08-08 | 920 | 920 | 901 | 901 | 43,000 | 4,095.45 |
| 1985-08-07 | 920 | 920 | 915 | 920 | 46,000 | 4,181.82 |
| 1985-08-06 | 873 | 881 | 873 | 880 | 37,000 | 4,000 |
| 1985-08-05 | 873 | 874 | 872 | 872 | 50,000 | 3,963.64 |
| 1985-08-03 | 872 | 876 | 872 | 873 | 45,000 | 3,968.18 |
| 1985-08-02 | 860 | 880 | 860 | 872 | 149,000 | 3,963.64 |
| 1985-08-01 | 860 | 860 | 860 | 860 | 95,000 | 3,909.09 |
| 1985-07-31 | 835 | 860 | 835 | 860 | 23,000 | 3,909.09 |
| 1985-07-30 | 840 | 850 | 825 | 825 | 45,000 | 3,750 |
| 1985-07-29 | 840 | 846 | 830 | 840 | 72,000 | 3,818.18 |
| 1985-07-27 | 840 | 840 | 840 | 840 | 51,000 | 3,818.18 |
| 1985-07-26 | 860 | 860 | 840 | 840 | 79,000 | 3,818.18 |
| 1985-07-25 | 860 | 865 | 860 | 860 | 66,000 | 3,909.09 |
| 1985-07-24 | 890 | 890 | 889 | 890 | 63,000 | 4,045.45 |
| 1985-07-23 | 919 | 920 | 910 | 910 | 23,000 | 4,136.36 |
| 1985-07-22 | 920 | 920 | 915 | 920 | 65,000 | 4,181.82 |
| 1985-07-20 | 920 | 920 | 920 | 920 | 53,000 | 4,181.82 |
| 1985-07-19 | 940 | 941 | 920 | 920 | 103,000 | 4,181.82 |
| 1985-07-18 | 955 | 960 | 950 | 950 | 135,000 | 4,318.18 |
| 1985-07-17 | 954 | 960 | 954 | 955 | 51,000 | 4,340.91 |
| 1985-07-16 | 953 | 953 | 951 | 953 | 36,000 | 4,331.82 |
| 1985-07-15 | 955 | 956 | 951 | 953 | 77,000 | 4,331.82 |
| 1985-07-12 | 955 | 955 | 951 | 951 | 39,000 | 4,322.73 |
| 1985-07-11 | 950 | 950 | 950 | 950 | 42,000 | 4,318.18 |
| 1985-07-10 | 996 | 996 | 995 | 995 | 18,000 | 4,522.73 |
| 1985-07-09 | 1,000 | 1,000 | 995 | 1,000 | 44,000 | 4,545.45 |
| 1985-07-08 | 1,030 | 1,030 | 1,000 | 1,010 | 26,000 | 4,590.91 |
| 1985-07-06 | 1,020 | 1,030 | 1,000 | 1,030 | 49,000 | 4,681.82 |
| 1985-07-05 | 1,060 | 1,060 | 1,020 | 1,040 | 48,000 | 4,727.27 |
| 1985-07-04 | 1,060 | 1,080 | 1,060 | 1,060 | 18,000 | 4,818.18 |
| 1985-07-03 | 1,040 | 1,080 | 1,040 | 1,060 | 52,000 | 4,818.18 |
| 1985-07-02 | 1,030 | 1,060 | 1,020 | 1,030 | 206,000 | 4,681.82 |
| 1985-07-01 | 1,000 | 1,020 | 1,000 | 1,020 | 54,000 | 4,636.36 |
| 1985-06-29 | 1,040 | 1,050 | 1,000 | 1,000 | 66,000 | 4,545.45 |
| 1985-06-28 | 995 | 1,030 | 985 | 1,020 | 64,000 | 4,636.36 |
| 1985-06-27 | 990 | 990 | 985 | 985 | 14,000 | 4,477.27 |
| 1985-06-26 | 963 | 970 | 960 | 970 | 30,000 | 4,409.09 |
| 1985-06-25 | 965 | 965 | 960 | 965 | 69,000 | 4,386.36 |
| 1985-06-24 | 970 | 972 | 965 | 965 | 43,000 | 4,386.36 |
| 1985-06-22 | 950 | 950 | 950 | 950 | 20,000 | 4,318.18 |
| 1985-06-21 | 940 | 945 | 940 | 945 | 59,000 | 4,295.45 |
| 1985-06-20 | 940 | 940 | 940 | 940 | 26,000 | 4,272.73 |
| 1985-06-19 | 980 | 981 | 971 | 971 | 72,000 | 4,413.64 |
| 1985-06-18 | 980 | 1,000 | 980 | 980 | 86,000 | 4,454.55 |
| 1985-06-17 | 1,020 | 1,020 | 990 | 1,000 | 58,000 | 4,545.45 |
| 1985-06-15 | 1,000 | 1,030 | 1,000 | 1,030 | 7,000 | 4,681.82 |
| 1985-06-14 | 1,000 | 1,020 | 990 | 1,020 | 33,000 | 4,636.36 |
| 1985-06-13 | 1,000 | 1,030 | 1,000 | 1,010 | 59,000 | 4,590.91 |
| 1985-06-12 | 1,010 | 1,040 | 1,000 | 1,000 | 43,000 | 4,545.45 |
| 1985-06-11 | 1,000 | 1,020 | 1,000 | 1,010 | 31,000 | 4,590.91 |
| 1985-06-10 | 999 | 1,000 | 999 | 1,000 | 15,000 | 4,545.45 |
| 1985-06-07 | 1,000 | 1,000 | 996 | 1,000 | 80,000 | 4,545.45 |
| 1985-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 120,000 | 4,545.45 |
| 1985-06-05 | 985 | 998 | 985 | 985 | 90,000 | 4,477.27 |
| 1985-06-04 | 960 | 990 | 960 | 985 | 151,000 | 4,477.27 |
| 1985-06-03 | 960 | 960 | 955 | 960 | 100,000 | 4,363.64 |
| 1985-06-01 | 980 | 980 | 950 | 950 | 49,000 | 4,318.18 |
| 1985-05-31 | 1,070 | 1,070 | 1,010 | 1,020 | 64,000 | 4,636.36 |
| 1985-05-30 | 1,080 | 1,080 | 1,070 | 1,070 | 81,000 | 4,863.64 |
| 1985-05-29 | 1,090 | 1,100 | 1,080 | 1,080 | 85,000 | 4,909.09 |
| 1985-05-28 | 1,100 | 1,100 | 1,080 | 1,090 | 56,000 | 4,954.55 |
| 1985-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 83,000 | 5,000 |
| 1985-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 5,000 |
| 1985-05-24 | 1,100 | 1,120 | 1,090 | 1,090 | 53,000 | 4,954.55 |
| 1985-05-23 | 1,160 | 1,160 | 1,110 | 1,110 | 140,000 | 5,045.45 |
| 1985-05-22 | 1,160 | 1,170 | 1,160 | 1,160 | 123,000 | 5,272.73 |
| 1985-05-21 | 1,170 | 1,180 | 1,160 | 1,160 | 56,000 | 5,272.73 |
| 1985-05-20 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 | 5,318.18 |
| 1985-05-18 | 1,180 | 1,180 | 1,160 | 1,160 | 48,000 | 5,272.73 |
| 1985-05-17 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 | 5,363.64 |
| 1985-05-16 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 5,409.09 |
| 1985-05-15 | 1,220 | 1,220 | 1,200 | 1,200 | 46,000 | 5,454.55 |
| 1985-05-14 | 1,220 | 1,220 | 1,220 | 1,220 | 90,000 | 5,545.45 |
| 1985-05-13 | 1,220 | 1,220 | 1,220 | 1,220 | 28,000 | 5,545.45 |
| 1985-05-10 | 1,220 | 1,220 | 1,220 | 1,220 | 53,000 | 5,545.45 |
| 1985-05-09 | 1,210 | 1,230 | 1,210 | 1,220 | 41,000 | 5,545.45 |
| 1985-05-08 | 1,210 | 1,230 | 1,210 | 1,210 | 84,000 | 5,500 |
| 1985-05-07 | 1,200 | 1,210 | 1,200 | 1,210 | 21,000 | 5,500 |
| 1985-05-04 | 1,230 | 1,240 | 1,230 | 1,230 | 5,000 | 5,590.91 |
| 1985-05-02 | 1,240 | 1,250 | 1,240 | 1,240 | 34,000 | 5,636.36 |
| 1985-05-01 | 1,250 | 1,250 | 1,250 | 1,250 | 120,000 | 5,681.82 |
| 1985-04-30 | 1,250 | 1,280 | 1,250 | 1,250 | 34,000 | 5,681.82 |
| 1985-04-27 | 1,280 | 1,290 | 1,250 | 1,250 | 38,000 | 5,681.82 |
| 1985-04-26 | 1,250 | 1,300 | 1,250 | 1,250 | 133,000 | 5,681.82 |
| 1985-04-25 | 1,210 | 1,240 | 1,200 | 1,240 | 77,000 | 5,636.36 |
| 1985-04-24 | 1,190 | 1,210 | 1,180 | 1,190 | 81,000 | 5,409.09 |
| 1985-04-23 | 1,180 | 1,200 | 1,170 | 1,170 | 49,000 | 5,318.18 |
| 1985-04-22 | 1,210 | 1,210 | 1,190 | 1,190 | 58,000 | 5,409.09 |
| 1985-04-20 | 1,180 | 1,200 | 1,180 | 1,200 | 17,000 | 5,454.55 |
| 1985-04-19 | 1,220 | 1,230 | 1,220 | 1,220 | 35,000 | 5,545.45 |
| 1985-04-18 | 1,170 | 1,200 | 1,160 | 1,160 | 125,000 | 5,272.73 |
| 1985-04-17 | 1,160 | 1,220 | 1,160 | 1,160 | 43,000 | 5,272.73 |
| 1985-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 17,000 | 5,272.73 |
| 1985-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 5,454.55 |
| 1985-04-12 | 1,210 | 1,220 | 1,210 | 1,220 | 114,000 | 5,545.45 |
| 1985-04-11 | 1,220 | 1,220 | 1,200 | 1,220 | 65,000 | 5,545.45 |
| 1985-04-10 | 1,220 | 1,240 | 1,220 | 1,220 | 8,000 | 5,545.45 |
| 1985-04-09 | 1,240 | 1,240 | 1,240 | 1,240 | 35,000 | 5,636.36 |
| 1985-04-08 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 5,590.91 |
| 1985-04-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 5,772.73 |
| 1985-04-04 | 1,270 | 1,270 | 1,260 | 1,260 | 38,000 | 5,727.27 |
| 1985-04-03 | 1,280 | 1,280 | 1,250 | 1,250 | 58,000 | 5,681.82 |
| 1985-04-02 | 1,270 | 1,280 | 1,270 | 1,280 | 24,000 | 5,818.18 |
| 1985-04-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 5,772.73 |
| 1985-03-30 | 1,290 | 1,290 | 1,290 | 1,290 | 23,000 | 5,863.64 |
| 1985-03-29 | 1,290 | 1,300 | 1,290 | 1,290 | 21,000 | 5,863.64 |
| 1985-03-28 | 1,280 | 1,320 | 1,280 | 1,290 | 15,000 | 5,863.64 |
| 1985-03-27 | 1,300 | 1,300 | 1,250 | 1,270 | 20,000 | 5,772.73 |
| 1985-03-26 | 1,280 | 1,300 | 1,280 | 1,300 | 227,000 | 5,909.09 |
| 1985-03-25 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 5,818.18 |
| 1985-03-23 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 5,954.55 |
| 1985-03-22 | 1,390 | 1,390 | 1,370 | 1,370 | 31,000 | 6,227.27 |
| 1985-03-20 | 1,360 | 1,400 | 1,360 | 1,400 | 43,000 | 6,363.64 |
| 1985-03-19 | 1,350 | 1,350 | 1,340 | 1,350 | 116,000 | 6,136.36 |
| 1985-03-18 | 1,310 | 1,350 | 1,310 | 1,350 | 40,000 | 6,136.36 |
| 1985-03-16 | 1,310 | 1,310 | 1,310 | 1,310 | 37,000 | 5,954.55 |
| 1985-03-15 | 1,300 | 1,300 | 1,290 | 1,300 | 55,000 | 5,909.09 |
| 1985-03-14 | 1,290 | 1,300 | 1,290 | 1,300 | 42,000 | 5,909.09 |
| 1985-03-13 | 1,300 | 1,300 | 1,290 | 1,300 | 322,000 | 5,909.09 |
| 1985-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 | 5,909.09 |
| 1985-03-11 | 1,290 | 1,300 | 1,280 | 1,280 | 31,000 | 5,818.18 |
| 1985-03-08 | 1,300 | 1,320 | 1,290 | 1,320 | 130,000 | 6,000 |
| 1985-03-07 | 1,300 | 1,310 | 1,300 | 1,300 | 90,000 | 5,909.09 |
| 1985-03-06 | 1,350 | 1,350 | 1,340 | 1,340 | 26,000 | 6,090.91 |
| 1985-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 51,000 | 6,272.73 |
| 1985-03-04 | 1,380 | 1,380 | 1,380 | 1,380 | 18,000 | 6,272.73 |
| 1985-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 28,000 | 6,363.64 |
| 1985-03-01 | 1,420 | 1,420 | 1,400 | 1,400 | 44,000 | 6,363.64 |
| 1985-02-28 | 1,410 | 1,440 | 1,400 | 1,440 | 115,000 | 6,545.45 |
| 1985-02-27 | 1,390 | 1,410 | 1,390 | 1,400 | 145,000 | 6,363.64 |
| 1985-02-26 | 1,400 | 1,440 | 1,400 | 1,410 | 181,000 | 6,409.09 |
| 1985-02-25 | 1,400 | 1,430 | 1,400 | 1,420 | 56,000 | 6,454.55 |
| 1985-02-23 | 1,420 | 1,420 | 1,420 | 1,420 | 42,000 | 6,454.55 |
| 1985-02-22 | 1,450 | 1,450 | 1,420 | 1,420 | 81,000 | 6,454.55 |
| 1985-02-21 | 1,460 | 1,460 | 1,450 | 1,450 | 167,000 | 6,590.91 |
| 1985-02-20 | 1,450 | 1,470 | 1,440 | 1,450 | 192,000 | 6,590.91 |
| 1985-02-19 | 1,470 | 1,490 | 1,440 | 1,460 | 253,000 | 6,636.36 |
| 1985-02-18 | 1,440 | 1,460 | 1,400 | 1,450 | 344,000 | 6,590.91 |
| 1985-02-16 | 1,430 | 1,450 | 1,410 | 1,450 | 831,000 | 6,590.91 |
| 1985-02-15 | 1,350 | 1,430 | 1,350 | 1,410 | 212,000 | 6,409.09 |
| 1985-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1985-02-13 | 1,300 | 1,310 | 1,290 | 1,290 | 43,000 | 5,863.64 |
| 1985-02-12 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 5,909.09 |
| 1985-02-08 | 1,300 | 1,310 | 1,290 | 1,300 | 80,000 | 5,909.09 |
| 1985-02-07 | 1,320 | 1,320 | 1,300 | 1,300 | 141,000 | 5,909.09 |
| 1985-02-06 | 1,320 | 1,320 | 1,310 | 1,310 | 78,000 | 5,954.55 |
| 1985-02-05 | 1,310 | 1,310 | 1,310 | 1,310 | 27,000 | 5,954.55 |
| 1985-02-04 | 1,320 | 1,320 | 1,320 | 1,320 | 28,000 | 6,000 |
| 1985-02-01 | 1,330 | 1,330 | 1,300 | 1,300 | 31,000 | 5,909.09 |
| 1985-01-31 | 1,310 | 1,320 | 1,310 | 1,320 | 86,000 | 6,000 |
| 1985-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 23,000 | 5,863.64 |
| 1985-01-29 | 1,280 | 1,300 | 1,280 | 1,300 | 55,000 | 5,909.09 |
| 1985-01-26 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 5,909.09 |
| 1985-01-25 | 1,310 | 1,320 | 1,300 | 1,300 | 99,000 | 5,909.09 |
| 1985-01-24 | 1,300 | 1,330 | 1,300 | 1,320 | 194,000 | 6,000 |
| 1985-01-23 | 1,320 | 1,320 | 1,300 | 1,300 | 64,000 | 5,909.09 |
| 1985-01-22 | 1,320 | 1,320 | 1,300 | 1,300 | 108,000 | 5,909.09 |
| 1985-01-21 | 1,310 | 1,310 | 1,290 | 1,300 | 98,000 | 5,909.09 |
| 1985-01-19 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 | 5,863.64 |
| 1985-01-18 | 1,290 | 1,310 | 1,290 | 1,300 | 87,000 | 5,909.09 |
| 1985-01-17 | 1,280 | 1,320 | 1,250 | 1,310 | 421,000 | 5,954.55 |
| 1985-01-16 | 1,230 | 1,250 | 1,230 | 1,250 | 136,000 | 5,681.82 |
| 1985-01-14 | 1,200 | 1,230 | 1,200 | 1,230 | 68,000 | 5,590.91 |
| 1985-01-11 | 1,220 | 1,220 | 1,200 | 1,200 | 50,000 | 5,454.55 |
| 1985-01-10 | 1,190 | 1,220 | 1,180 | 1,220 | 67,000 | 5,545.45 |
| 1985-01-09 | 1,150 | 1,170 | 1,150 | 1,170 | 274,000 | 5,318.18 |
| 1985-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 71,000 | 5,227.27 |
| 1985-01-07 | 1,150 | 1,160 | 1,150 | 1,150 | 50,000 | 5,227.27 |
| 1985-01-05 | 1,160 | 1,160 | 1,150 | 1,150 | 29,000 | 5,227.27 |
| 1985-01-04 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 5,318.18 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株