6218 エンシュウ(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 | 482 | 515 | 482 | 491 | 67,000 | 4,910 |
| 1985-12-27 | 491 | 495 | 480 | 481 | 137,000 | 4,810 |
| 1985-12-26 | 499 | 505 | 491 | 491 | 41,000 | 4,910 |
| 1985-12-25 | 504 | 505 | 493 | 505 | 33,000 | 5,050 |
| 1985-12-24 | 485 | 504 | 485 | 504 | 64,000 | 5,040 |
| 1985-12-23 | 488 | 488 | 480 | 480 | 64,000 | 4,800 |
| 1985-12-21 | 490 | 495 | 481 | 490 | 98,000 | 4,900 |
| 1985-12-20 | 505 | 514 | 487 | 500 | 55,000 | 5,000 |
| 1985-12-19 | 501 | 505 | 501 | 502 | 42,000 | 5,020 |
| 1985-12-18 | 512 | 513 | 501 | 502 | 42,000 | 5,020 |
| 1985-12-17 | 530 | 530 | 510 | 510 | 55,000 | 5,100 |
| 1985-12-16 | 550 | 550 | 526 | 526 | 30,000 | 5,260 |
| 1985-12-13 | 549 | 549 | 535 | 548 | 31,000 | 5,480 |
| 1985-12-12 | 565 | 574 | 550 | 555 | 628,000 | 5,550 |
| 1985-12-11 | 540 | 565 | 540 | 565 | 235,000 | 5,650 |
| 1985-12-10 | 533 | 541 | 531 | 531 | 42,000 | 5,310 |
| 1985-12-09 | 560 | 562 | 531 | 531 | 67,000 | 5,310 |
| 1985-12-07 | 568 | 568 | 553 | 560 | 154,000 | 5,600 |
| 1985-12-06 | 545 | 570 | 531 | 568 | 675,000 | 5,680 |
| 1985-12-05 | 540 | 550 | 531 | 540 | 393,000 | 5,400 |
| 1985-12-04 | 510 | 549 | 508 | 539 | 577,000 | 5,390 |
| 1985-12-03 | 496 | 510 | 496 | 510 | 365,000 | 5,100 |
| 1985-12-02 | 460 | 472 | 460 | 472 | 36,000 | 4,720 |
| 1985-11-30 | 454 | 465 | 450 | 450 | 59,000 | 4,500 |
| 1985-11-29 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1985-11-28 | 460 | 460 | 450 | 450 | 22,000 | 4,500 |
| 1985-11-27 | 461 | 468 | 461 | 465 | 15,000 | 4,650 |
| 1985-11-26 | 470 | 470 | 462 | 468 | 7,000 | 4,680 |
| 1985-11-25 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1985-11-22 | 440 | 500 | 440 | 500 | 97,000 | 5,000 |
| 1985-11-21 | 445 | 445 | 440 | 440 | 32,000 | 4,400 |
| 1985-11-20 | 440 | 442 | 440 | 440 | 27,000 | 4,400 |
| 1985-11-19 | 440 | 440 | 435 | 440 | 26,000 | 4,400 |
| 1985-11-18 | 445 | 446 | 440 | 440 | 8,000 | 4,400 |
| 1985-11-16 | 441 | 446 | 440 | 446 | 10,000 | 4,460 |
| 1985-11-15 | 441 | 446 | 436 | 440 | 51,000 | 4,400 |
| 1985-11-14 | 446 | 447 | 445 | 445 | 30,000 | 4,450 |
| 1985-11-13 | 445 | 450 | 445 | 446 | 19,000 | 4,460 |
| 1985-11-12 | 446 | 447 | 445 | 446 | 16,000 | 4,460 |
| 1985-11-11 | 460 | 460 | 445 | 445 | 33,000 | 4,450 |
| 1985-11-08 | 458 | 459 | 458 | 459 | 11,000 | 4,590 |
| 1985-11-07 | 466 | 466 | 455 | 456 | 60,000 | 4,560 |
| 1985-11-06 | 479 | 479 | 465 | 465 | 16,000 | 4,650 |
| 1985-11-05 | 484 | 484 | 484 | 484 | 29,000 | 4,840 |
| 1985-11-02 | 480 | 480 | 480 | 480 | 18,000 | 4,800 |
| 1985-11-01 | 494 | 494 | 490 | 490 | 12,000 | 4,900 |
| 1985-10-31 | 494 | 494 | 494 | 494 | 5,000 | 4,940 |
| 1985-10-30 | 495 | 500 | 494 | 497 | 52,000 | 4,970 |
| 1985-10-29 | 490 | 503 | 490 | 500 | 44,000 | 5,000 |
| 1985-10-28 | 471 | 495 | 471 | 490 | 48,000 | 4,900 |
| 1985-10-26 | 487 | 487 | 485 | 485 | 4,000 | 4,850 |
| 1985-10-25 | 466 | 488 | 466 | 488 | 73,000 | 4,880 |
| 1985-10-24 | 465 | 465 | 455 | 460 | 12,000 | 4,600 |
| 1985-10-23 | 473 | 473 | 465 | 465 | 26,000 | 4,650 |
| 1985-10-22 | 472 | 473 | 469 | 473 | 18,000 | 4,730 |
| 1985-10-21 | 475 | 476 | 475 | 475 | 12,000 | 4,750 |
| 1985-10-19 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1985-10-18 | 485 | 489 | 465 | 465 | 19,000 | 4,650 |
| 1985-10-17 | 469 | 483 | 469 | 483 | 14,000 | 4,830 |
| 1985-10-16 | 466 | 475 | 466 | 470 | 24,000 | 4,700 |
| 1985-10-15 | 474 | 474 | 465 | 465 | 9,000 | 4,650 |
| 1985-10-14 | 475 | 475 | 470 | 475 | 9,000 | 4,750 |
| 1985-10-11 | 467 | 475 | 462 | 475 | 29,000 | 4,750 |
| 1985-10-09 | 475 | 475 | 462 | 462 | 27,000 | 4,620 |
| 1985-10-08 | 470 | 480 | 470 | 479 | 12,000 | 4,790 |
| 1985-10-05 | 496 | 500 | 496 | 496 | 18,000 | 4,960 |
| 1985-10-04 | 480 | 501 | 480 | 494 | 23,000 | 4,940 |
| 1985-10-03 | 469 | 480 | 469 | 480 | 34,000 | 4,800 |
| 1985-09-30 | 508 | 508 | 499 | 499 | 8,000 | 4,990 |
| 1985-09-28 | 509 | 509 | 499 | 506 | 9,000 | 5,060 |
| 1985-09-27 | 488 | 516 | 488 | 515 | 80,000 | 5,150 |
| 1985-09-26 | 488 | 488 | 483 | 483 | 38,000 | 4,830 |
| 1985-09-25 | 469 | 470 | 460 | 470 | 219,000 | 4,700 |
| 1985-09-24 | 487 | 488 | 475 | 475 | 105,000 | 4,750 |
| 1985-09-21 | 490 | 495 | 485 | 485 | 20,000 | 4,850 |
| 1985-09-20 | 495 | 495 | 490 | 490 | 26,000 | 4,900 |
| 1985-09-19 | 500 | 501 | 490 | 497 | 17,000 | 4,970 |
| 1985-09-18 | 504 | 504 | 500 | 504 | 19,000 | 5,040 |
| 1985-09-17 | 499 | 500 | 499 | 499 | 33,000 | 4,990 |
| 1985-09-13 | 501 | 509 | 499 | 500 | 35,000 | 5,000 |
| 1985-09-12 | 510 | 510 | 505 | 510 | 53,000 | 5,100 |
| 1985-09-11 | 505 | 520 | 505 | 520 | 15,000 | 5,200 |
| 1985-09-10 | 520 | 520 | 504 | 510 | 34,000 | 5,100 |
| 1985-09-09 | 515 | 528 | 510 | 510 | 11,000 | 5,100 |
| 1985-09-07 | 515 | 516 | 508 | 508 | 28,000 | 5,080 |
| 1985-09-06 | 505 | 510 | 505 | 510 | 27,000 | 5,100 |
| 1985-09-05 | 531 | 535 | 511 | 530 | 22,000 | 5,300 |
| 1985-09-04 | 513 | 530 | 511 | 530 | 8,000 | 5,300 |
| 1985-09-03 | 518 | 518 | 515 | 515 | 30,000 | 5,150 |
| 1985-09-02 | 515 | 525 | 515 | 520 | 29,000 | 5,200 |
| 1985-08-31 | 520 | 525 | 520 | 520 | 16,000 | 5,200 |
| 1985-08-30 | 535 | 535 | 520 | 525 | 29,000 | 5,250 |
| 1985-08-29 | 535 | 535 | 521 | 525 | 49,000 | 5,250 |
| 1985-08-28 | 525 | 535 | 522 | 535 | 28,000 | 5,350 |
| 1985-08-27 | 525 | 525 | 521 | 525 | 31,000 | 5,250 |
| 1985-08-26 | 531 | 540 | 531 | 535 | 13,000 | 5,350 |
| 1985-08-24 | 545 | 550 | 545 | 550 | 30,000 | 5,500 |
| 1985-08-23 | 511 | 535 | 511 | 535 | 35,000 | 5,350 |
| 1985-08-22 | 531 | 538 | 520 | 520 | 26,000 | 5,200 |
| 1985-08-21 | 540 | 540 | 520 | 538 | 23,000 | 5,380 |
| 1985-08-20 | 548 | 553 | 530 | 530 | 38,000 | 5,300 |
| 1985-08-19 | 550 | 555 | 548 | 550 | 25,000 | 5,500 |
| 1985-08-17 | 550 | 554 | 550 | 550 | 31,000 | 5,500 |
| 1985-08-16 | 566 | 566 | 541 | 560 | 52,000 | 5,600 |
| 1985-08-15 | 532 | 569 | 532 | 569 | 31,000 | 5,690 |
| 1985-08-14 | 506 | 534 | 506 | 533 | 46,000 | 5,330 |
| 1985-08-13 | 514 | 514 | 506 | 514 | 27,000 | 5,140 |
| 1985-08-12 | 500 | 514 | 500 | 514 | 13,000 | 5,140 |
| 1985-08-09 | 514 | 514 | 501 | 501 | 22,000 | 5,010 |
| 1985-08-08 | 511 | 514 | 506 | 514 | 34,000 | 5,140 |
| 1985-08-07 | 511 | 512 | 508 | 510 | 43,000 | 5,100 |
| 1985-08-06 | 511 | 515 | 510 | 510 | 14,000 | 5,100 |
| 1985-08-05 | 520 | 520 | 510 | 510 | 72,000 | 5,100 |
| 1985-08-03 | 521 | 521 | 516 | 516 | 21,000 | 5,160 |
| 1985-08-02 | 515 | 530 | 515 | 520 | 103,000 | 5,200 |
| 1985-08-01 | 513 | 519 | 510 | 516 | 36,000 | 5,160 |
| 1985-07-31 | 510 | 520 | 510 | 511 | 22,000 | 5,110 |
| 1985-07-30 | 510 | 511 | 510 | 511 | 40,000 | 5,110 |
| 1985-07-29 | 510 | 520 | 510 | 517 | 37,000 | 5,170 |
| 1985-07-27 | 521 | 525 | 520 | 520 | 31,000 | 5,200 |
| 1985-07-26 | 520 | 521 | 520 | 521 | 12,000 | 5,210 |
| 1985-07-25 | 530 | 530 | 510 | 526 | 58,000 | 5,260 |
| 1985-07-24 | 527 | 529 | 527 | 529 | 11,000 | 5,290 |
| 1985-07-23 | 526 | 547 | 526 | 547 | 36,000 | 5,470 |
| 1985-07-22 | 543 | 543 | 525 | 525 | 57,000 | 5,250 |
| 1985-07-20 | 560 | 560 | 541 | 542 | 24,000 | 5,420 |
| 1985-07-19 | 560 | 565 | 560 | 560 | 22,000 | 5,600 |
| 1985-07-18 | 580 | 585 | 570 | 579 | 54,000 | 5,790 |
| 1985-07-17 | 531 | 556 | 530 | 556 | 31,000 | 5,560 |
| 1985-07-16 | 526 | 530 | 525 | 528 | 53,000 | 5,280 |
| 1985-07-15 | 525 | 530 | 525 | 526 | 18,000 | 5,260 |
| 1985-07-12 | 540 | 560 | 525 | 549 | 51,000 | 5,490 |
| 1985-07-11 | 555 | 555 | 540 | 550 | 45,000 | 5,500 |
| 1985-07-10 | 582 | 582 | 555 | 570 | 37,000 | 5,700 |
| 1985-07-09 | 590 | 594 | 570 | 582 | 102,000 | 5,820 |
| 1985-07-08 | 570 | 598 | 570 | 585 | 39,000 | 5,850 |
| 1985-07-06 | 580 | 590 | 570 | 570 | 44,000 | 5,700 |
| 1985-07-05 | 618 | 618 | 585 | 600 | 122,000 | 6,000 |
| 1985-07-04 | 625 | 625 | 598 | 598 | 241,000 | 5,980 |
| 1985-07-03 | 634 | 634 | 608 | 620 | 362,000 | 6,200 |
| 1985-07-02 | 620 | 640 | 614 | 638 | 779,000 | 6,380 |
| 1985-07-01 | 602 | 624 | 595 | 610 | 556,000 | 6,100 |
| 1985-06-29 | 585 | 595 | 580 | 592 | 150,000 | 5,920 |
| 1985-06-28 | 562 | 581 | 562 | 575 | 194,000 | 5,750 |
| 1985-06-27 | 568 | 568 | 554 | 554 | 154,000 | 5,540 |
| 1985-06-26 | 515 | 550 | 515 | 548 | 46,000 | 5,480 |
| 1985-06-25 | 520 | 520 | 510 | 515 | 20,000 | 5,150 |
| 1985-06-24 | 503 | 515 | 503 | 515 | 15,000 | 5,150 |
| 1985-06-21 | 510 | 521 | 503 | 503 | 36,000 | 5,030 |
| 1985-06-20 | 520 | 520 | 500 | 501 | 54,000 | 5,010 |
| 1985-06-19 | 525 | 525 | 523 | 523 | 16,000 | 5,230 |
| 1985-06-18 | 530 | 535 | 521 | 535 | 34,000 | 5,350 |
| 1985-06-17 | 521 | 540 | 520 | 540 | 43,000 | 5,400 |
| 1985-06-15 | 523 | 550 | 523 | 550 | 22,000 | 5,500 |
| 1985-06-14 | 535 | 538 | 519 | 538 | 46,000 | 5,380 |
| 1985-06-13 | 530 | 540 | 527 | 538 | 22,000 | 5,380 |
| 1985-06-12 | 547 | 550 | 540 | 540 | 22,000 | 5,400 |
| 1985-06-11 | 549 | 549 | 540 | 547 | 36,000 | 5,470 |
| 1985-06-10 | 546 | 550 | 541 | 550 | 35,000 | 5,500 |
| 1985-06-07 | 545 | 555 | 545 | 555 | 69,000 | 5,550 |
| 1985-06-06 | 528 | 560 | 528 | 550 | 60,000 | 5,500 |
| 1985-06-05 | 521 | 530 | 510 | 523 | 104,000 | 5,230 |
| 1985-06-04 | 513 | 520 | 508 | 518 | 75,000 | 5,180 |
| 1985-06-03 | 516 | 524 | 515 | 515 | 50,000 | 5,150 |
| 1985-06-01 | 525 | 525 | 510 | 515 | 68,000 | 5,150 |
| 1985-05-31 | 515 | 530 | 515 | 530 | 44,000 | 5,300 |
| 1985-05-30 | 533 | 533 | 515 | 515 | 35,000 | 5,150 |
| 1985-05-29 | 530 | 530 | 515 | 530 | 37,000 | 5,300 |
| 1985-05-28 | 515 | 536 | 514 | 536 | 88,000 | 5,360 |
| 1985-05-27 | 517 | 524 | 514 | 514 | 73,000 | 5,140 |
| 1985-05-24 | 485 | 485 | 480 | 481 | 33,000 | 4,810 |
| 1985-05-23 | 507 | 507 | 496 | 496 | 51,000 | 4,960 |
| 1985-05-22 | 521 | 521 | 506 | 506 | 27,000 | 5,060 |
| 1985-05-21 | 526 | 526 | 520 | 520 | 45,000 | 5,200 |
| 1985-05-20 | 520 | 535 | 520 | 526 | 15,000 | 5,260 |
| 1985-05-18 | 530 | 530 | 520 | 520 | 19,000 | 5,200 |
| 1985-05-17 | 530 | 535 | 519 | 535 | 52,000 | 5,350 |
| 1985-05-16 | 529 | 530 | 516 | 530 | 38,000 | 5,300 |
| 1985-05-15 | 550 | 550 | 536 | 538 | 36,000 | 5,380 |
| 1985-05-14 | 556 | 560 | 550 | 550 | 45,000 | 5,500 |
| 1985-05-13 | 560 | 560 | 554 | 554 | 19,000 | 5,540 |
| 1985-05-10 | 555 | 570 | 554 | 554 | 45,000 | 5,540 |
| 1985-05-09 | 555 | 560 | 554 | 555 | 24,000 | 5,550 |
| 1985-05-08 | 562 | 563 | 555 | 555 | 31,000 | 5,550 |
| 1985-05-07 | 577 | 577 | 561 | 561 | 16,000 | 5,610 |
| 1985-05-04 | 561 | 577 | 561 | 577 | 23,000 | 5,770 |
| 1985-05-02 | 577 | 577 | 556 | 561 | 41,000 | 5,610 |
| 1985-05-01 | 557 | 586 | 557 | 580 | 9,000 | 5,800 |
| 1985-04-30 | 565 | 565 | 556 | 556 | 32,000 | 5,560 |
| 1985-04-27 | 557 | 565 | 557 | 565 | 18,000 | 5,650 |
| 1985-04-26 | 560 | 565 | 558 | 558 | 36,000 | 5,580 |
| 1985-04-25 | 589 | 589 | 555 | 570 | 37,000 | 5,700 |
| 1985-04-24 | 555 | 589 | 555 | 589 | 51,000 | 5,890 |
| 1985-04-23 | 561 | 562 | 556 | 556 | 34,000 | 5,560 |
| 1985-04-22 | 575 | 575 | 556 | 560 | 27,000 | 5,600 |
| 1985-04-20 | 560 | 575 | 560 | 575 | 10,000 | 5,750 |
| 1985-04-19 | 565 | 570 | 555 | 570 | 48,000 | 5,700 |
| 1985-04-18 | 580 | 587 | 570 | 570 | 89,000 | 5,700 |
| 1985-04-17 | 584 | 584 | 570 | 577 | 61,000 | 5,770 |
| 1985-04-16 | 599 | 600 | 580 | 584 | 73,000 | 5,840 |
| 1985-04-15 | 595 | 605 | 582 | 600 | 55,000 | 6,000 |
| 1985-04-12 | 591 | 600 | 590 | 600 | 64,000 | 6,000 |
| 1985-04-11 | 591 | 592 | 590 | 590 | 44,000 | 5,900 |
| 1985-04-10 | 609 | 609 | 591 | 599 | 127,000 | 5,990 |
| 1985-04-09 | 604 | 607 | 595 | 595 | 292,000 | 5,950 |
| 1985-04-08 | 590 | 600 | 590 | 600 | 59,000 | 6,000 |
| 1985-04-06 | 605 | 605 | 598 | 600 | 130,000 | 6,000 |
| 1985-04-05 | 620 | 620 | 595 | 600 | 159,000 | 6,000 |
| 1985-04-04 | 630 | 630 | 615 | 615 | 124,000 | 6,150 |
| 1985-04-03 | 639 | 639 | 620 | 635 | 310,000 | 6,350 |
| 1985-04-02 | 637 | 644 | 636 | 636 | 154,000 | 6,360 |
| 1985-04-01 | 632 | 644 | 632 | 644 | 205,000 | 6,440 |
| 1985-03-30 | 635 | 643 | 631 | 642 | 103,000 | 6,420 |
| 1985-03-29 | 649 | 649 | 630 | 630 | 344,000 | 6,300 |
| 1985-03-28 | 600 | 650 | 600 | 650 | 249,000 | 6,500 |
| 1985-03-27 | 605 | 610 | 600 | 610 | 105,000 | 6,100 |
| 1985-03-26 | 600 | 600 | 585 | 597 | 80,000 | 5,970 |
| 1985-03-25 | 571 | 600 | 570 | 598 | 148,000 | 5,980 |
| 1985-03-23 | 580 | 581 | 570 | 581 | 63,000 | 5,810 |
| 1985-03-22 | 560 | 572 | 560 | 572 | 74,000 | 5,720 |
| 1985-03-20 | 560 | 562 | 556 | 560 | 201,000 | 5,600 |
| 1985-03-19 | 558 | 565 | 558 | 565 | 71,000 | 5,650 |
| 1985-03-18 | 559 | 560 | 551 | 551 | 130,000 | 5,510 |
| 1985-03-16 | 559 | 560 | 551 | 559 | 87,000 | 5,590 |
| 1985-03-15 | 571 | 571 | 559 | 559 | 75,000 | 5,590 |
| 1985-03-14 | 573 | 580 | 571 | 571 | 24,000 | 5,710 |
| 1985-03-13 | 580 | 580 | 561 | 580 | 60,000 | 5,800 |
| 1985-03-12 | 584 | 584 | 584 | 584 | 31,000 | 5,840 |
| 1985-03-11 | 587 | 599 | 570 | 599 | 223,000 | 5,990 |
| 1985-03-08 | 590 | 590 | 555 | 555 | 109,000 | 5,550 |
| 1985-03-07 | 615 | 619 | 595 | 600 | 181,000 | 6,000 |
| 1985-03-06 | 616 | 624 | 610 | 610 | 75,000 | 6,100 |
| 1985-03-05 | 623 | 630 | 615 | 616 | 140,000 | 6,160 |
| 1985-03-04 | 611 | 624 | 610 | 620 | 29,000 | 6,200 |
| 1985-03-02 | 605 | 617 | 605 | 617 | 58,000 | 6,170 |
| 1985-03-01 | 612 | 614 | 600 | 602 | 96,000 | 6,020 |
| 1985-02-28 | 628 | 628 | 610 | 615 | 125,000 | 6,150 |
| 1985-02-27 | 636 | 638 | 625 | 634 | 92,000 | 6,340 |
| 1985-02-26 | 650 | 650 | 630 | 635 | 289,000 | 6,350 |
| 1985-02-25 | 649 | 655 | 638 | 648 | 496,000 | 6,480 |
| 1985-02-23 | 631 | 644 | 630 | 636 | 225,000 | 6,360 |
| 1985-02-22 | 630 | 636 | 625 | 625 | 456,000 | 6,250 |
| 1985-02-21 | 639 | 658 | 620 | 620 | 654,000 | 6,200 |
| 1985-02-20 | 600 | 640 | 598 | 638 | 204,000 | 6,380 |
| 1985-02-19 | 595 | 600 | 595 | 595 | 66,000 | 5,950 |
| 1985-02-18 | 600 | 600 | 590 | 592 | 61,000 | 5,920 |
| 1985-02-16 | 605 | 608 | 600 | 600 | 106,000 | 6,000 |
| 1985-02-15 | 610 | 610 | 602 | 606 | 106,000 | 6,060 |
| 1985-02-14 | 618 | 618 | 600 | 610 | 182,000 | 6,100 |
| 1985-02-13 | 632 | 635 | 611 | 620 | 313,000 | 6,200 |
| 1985-02-12 | 635 | 640 | 630 | 633 | 192,000 | 6,330 |
| 1985-02-08 | 645 | 645 | 635 | 640 | 257,000 | 6,400 |
| 1985-02-07 | 645 | 650 | 630 | 645 | 305,000 | 6,450 |
| 1985-02-06 | 650 | 653 | 632 | 635 | 566,000 | 6,350 |
| 1985-02-05 | 648 | 665 | 636 | 640 | 1,581,000 | 6,400 |
| 1985-02-04 | 612 | 644 | 612 | 642 | 856,000 | 6,420 |
| 1985-02-02 | 615 | 619 | 605 | 619 | 232,000 | 6,190 |
| 1985-02-01 | 585 | 620 | 584 | 615 | 535,000 | 6,150 |
| 1985-01-31 | 575 | 580 | 573 | 575 | 176,000 | 5,750 |
| 1985-01-30 | 575 | 580 | 570 | 570 | 238,000 | 5,700 |
| 1985-01-29 | 575 | 582 | 571 | 575 | 116,000 | 5,750 |
| 1985-01-28 | 585 | 585 | 572 | 572 | 198,000 | 5,720 |
| 1985-01-26 | 580 | 590 | 576 | 585 | 73,000 | 5,850 |
| 1985-01-25 | 580 | 580 | 570 | 580 | 140,000 | 5,800 |
| 1985-01-24 | 580 | 589 | 571 | 572 | 211,000 | 5,720 |
| 1985-01-23 | 591 | 600 | 578 | 595 | 278,000 | 5,950 |
| 1985-01-22 | 603 | 614 | 580 | 580 | 484,000 | 5,800 |
| 1985-01-21 | 607 | 632 | 602 | 610 | 919,000 | 6,100 |
| 1985-01-19 | 620 | 620 | 602 | 614 | 501,000 | 6,140 |
| 1985-01-18 | 585 | 632 | 580 | 610 | 2,350,000 | 6,100 |
| 1985-01-17 | 598 | 598 | 575 | 583 | 798,000 | 5,830 |
| 1985-01-16 | 595 | 606 | 585 | 598 | 982,000 | 5,980 |
| 1985-01-14 | 569 | 594 | 560 | 585 | 1,088,000 | 5,850 |
| 1985-01-11 | 560 | 575 | 556 | 570 | 1,145,000 | 5,700 |
| 1985-01-10 | 540 | 555 | 536 | 553 | 467,000 | 5,530 |
| 1985-01-09 | 545 | 560 | 531 | 535 | 623,000 | 5,350 |
| 1985-01-08 | 510 | 540 | 505 | 535 | 253,000 | 5,350 |
| 1985-01-07 | 484 | 495 | 484 | 495 | 40,000 | 4,950 |
| 1985-01-05 | 482 | 483 | 482 | 483 | 28,000 | 4,830 |
| 1985-01-04 | 481 | 481 | 472 | 472 | 41,000 | 4,720 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株