6331 三菱化工機(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 | 370 | 370 | 368 | 369 | 51,000 | 3,690 |
| 1985-12-27 | 366 | 371 | 362 | 370 | 67,000 | 3,700 |
| 1985-12-26 | 370 | 371 | 361 | 366 | 60,000 | 3,660 |
| 1985-12-25 | 363 | 370 | 361 | 370 | 55,000 | 3,700 |
| 1985-12-24 | 360 | 360 | 356 | 356 | 42,000 | 3,560 |
| 1985-12-23 | 360 | 370 | 359 | 370 | 63,000 | 3,700 |
| 1985-12-21 | 365 | 372 | 365 | 370 | 55,000 | 3,700 |
| 1985-12-20 | 365 | 375 | 361 | 375 | 190,000 | 3,750 |
| 1985-12-19 | 371 | 371 | 368 | 368 | 29,000 | 3,680 |
| 1985-12-18 | 373 | 373 | 368 | 372 | 47,000 | 3,720 |
| 1985-12-17 | 378 | 378 | 370 | 373 | 87,000 | 3,730 |
| 1985-12-16 | 376 | 380 | 376 | 377 | 181,000 | 3,770 |
| 1985-12-13 | 375 | 375 | 370 | 375 | 61,000 | 3,750 |
| 1985-12-12 | 370 | 375 | 365 | 375 | 106,000 | 3,750 |
| 1985-12-11 | 372 | 372 | 370 | 372 | 83,000 | 3,720 |
| 1985-12-10 | 375 | 375 | 370 | 370 | 68,000 | 3,700 |
| 1985-12-09 | 375 | 377 | 373 | 375 | 33,000 | 3,750 |
| 1985-12-07 | 373 | 377 | 372 | 373 | 46,000 | 3,730 |
| 1985-12-06 | 375 | 378 | 372 | 373 | 78,000 | 3,730 |
| 1985-12-05 | 374 | 374 | 372 | 372 | 90,000 | 3,720 |
| 1985-12-04 | 375 | 375 | 372 | 375 | 75,000 | 3,750 |
| 1985-12-03 | 372 | 378 | 372 | 372 | 50,000 | 3,720 |
| 1985-12-02 | 371 | 380 | 371 | 375 | 61,000 | 3,750 |
| 1985-11-30 | 374 | 380 | 370 | 375 | 87,000 | 3,750 |
| 1985-11-29 | 371 | 373 | 371 | 371 | 68,000 | 3,710 |
| 1985-11-28 | 375 | 376 | 371 | 371 | 44,000 | 3,710 |
| 1985-11-27 | 375 | 379 | 372 | 372 | 33,000 | 3,720 |
| 1985-11-26 | 373 | 373 | 373 | 373 | 10,000 | 3,730 |
| 1985-11-25 | 379 | 379 | 370 | 372 | 32,000 | 3,720 |
| 1985-11-22 | 371 | 380 | 371 | 378 | 110,000 | 3,780 |
| 1985-11-21 | 372 | 379 | 370 | 372 | 71,000 | 3,720 |
| 1985-11-20 | 378 | 378 | 373 | 373 | 74,000 | 3,730 |
| 1985-11-19 | 380 | 380 | 375 | 379 | 57,000 | 3,790 |
| 1985-11-18 | 373 | 373 | 371 | 372 | 17,000 | 3,720 |
| 1985-11-16 | 380 | 380 | 370 | 380 | 67,000 | 3,800 |
| 1985-11-15 | 372 | 380 | 370 | 380 | 72,000 | 3,800 |
| 1985-11-14 | 375 | 375 | 371 | 375 | 34,000 | 3,750 |
| 1985-11-13 | 375 | 379 | 375 | 375 | 52,000 | 3,750 |
| 1985-11-12 | 379 | 379 | 372 | 372 | 27,000 | 3,720 |
| 1985-11-11 | 371 | 380 | 371 | 380 | 28,000 | 3,800 |
| 1985-11-08 | 374 | 383 | 370 | 383 | 151,000 | 3,830 |
| 1985-11-07 | 379 | 379 | 373 | 375 | 36,000 | 3,750 |
| 1985-11-06 | 371 | 380 | 371 | 375 | 44,000 | 3,750 |
| 1985-11-05 | 370 | 370 | 370 | 370 | 14,000 | 3,700 |
| 1985-11-02 | 370 | 388 | 370 | 388 | 116,000 | 3,880 |
| 1985-11-01 | 367 | 370 | 366 | 367 | 72,000 | 3,670 |
| 1985-10-31 | 370 | 375 | 366 | 366 | 41,000 | 3,660 |
| 1985-10-30 | 373 | 378 | 370 | 370 | 30,000 | 3,700 |
| 1985-10-29 | 375 | 380 | 370 | 378 | 30,000 | 3,780 |
| 1985-10-28 | 370 | 380 | 370 | 372 | 49,000 | 3,720 |
| 1985-10-26 | 365 | 390 | 365 | 390 | 133,000 | 3,900 |
| 1985-10-25 | 368 | 368 | 361 | 361 | 78,000 | 3,610 |
| 1985-10-24 | 370 | 370 | 365 | 367 | 42,000 | 3,670 |
| 1985-10-23 | 370 | 375 | 361 | 367 | 105,000 | 3,670 |
| 1985-10-22 | 375 | 375 | 370 | 373 | 125,000 | 3,730 |
| 1985-10-21 | 390 | 390 | 383 | 383 | 81,000 | 3,830 |
| 1985-10-19 | 383 | 388 | 380 | 380 | 73,000 | 3,800 |
| 1985-10-18 | 380 | 381 | 380 | 380 | 66,000 | 3,800 |
| 1985-10-17 | 382 | 385 | 380 | 380 | 65,000 | 3,800 |
| 1985-10-16 | 387 | 388 | 381 | 382 | 46,000 | 3,820 |
| 1985-10-15 | 381 | 388 | 381 | 388 | 86,000 | 3,880 |
| 1985-10-14 | 394 | 394 | 380 | 380 | 239,000 | 3,800 |
| 1985-10-11 | 375 | 394 | 364 | 394 | 232,000 | 3,940 |
| 1985-10-09 | 354 | 370 | 350 | 370 | 356,000 | 3,700 |
| 1985-10-08 | 377 | 378 | 364 | 364 | 123,000 | 3,640 |
| 1985-10-07 | 377 | 380 | 376 | 377 | 49,000 | 3,770 |
| 1985-10-05 | 377 | 387 | 376 | 387 | 90,000 | 3,870 |
| 1985-10-04 | 376 | 382 | 375 | 378 | 191,000 | 3,780 |
| 1985-10-03 | 380 | 383 | 379 | 379 | 58,000 | 3,790 |
| 1985-10-02 | 386 | 387 | 381 | 381 | 111,000 | 3,810 |
| 1985-10-01 | 390 | 390 | 386 | 387 | 277,000 | 3,870 |
| 1985-09-30 | 393 | 393 | 385 | 386 | 210,000 | 3,860 |
| 1985-09-28 | 375 | 380 | 375 | 378 | 205,000 | 3,780 |
| 1985-09-27 | 388 | 388 | 380 | 380 | 249,000 | 3,800 |
| 1985-09-26 | 388 | 389 | 380 | 388 | 249,000 | 3,880 |
| 1985-09-25 | 392 | 392 | 388 | 388 | 182,000 | 3,880 |
| 1985-09-24 | 390 | 392 | 388 | 388 | 117,000 | 3,880 |
| 1985-09-21 | 394 | 394 | 388 | 394 | 74,000 | 3,940 |
| 1985-09-20 | 390 | 395 | 389 | 389 | 126,000 | 3,890 |
| 1985-09-19 | 393 | 395 | 388 | 395 | 204,000 | 3,950 |
| 1985-09-18 | 390 | 394 | 388 | 394 | 235,000 | 3,940 |
| 1985-09-17 | 385 | 393 | 385 | 391 | 118,000 | 3,910 |
| 1985-09-13 | 390 | 395 | 388 | 391 | 280,000 | 3,910 |
| 1985-09-12 | 385 | 396 | 382 | 395 | 400,000 | 3,950 |
| 1985-09-11 | 380 | 384 | 376 | 384 | 219,000 | 3,840 |
| 1985-09-10 | 375 | 378 | 375 | 376 | 107,000 | 3,760 |
| 1985-09-09 | 382 | 383 | 375 | 375 | 144,000 | 3,750 |
| 1985-09-07 | 379 | 382 | 379 | 382 | 88,000 | 3,820 |
| 1985-09-06 | 383 | 384 | 375 | 384 | 315,000 | 3,840 |
| 1985-09-05 | 388 | 388 | 381 | 381 | 212,000 | 3,810 |
| 1985-09-04 | 385 | 388 | 381 | 386 | 349,000 | 3,860 |
| 1985-09-03 | 390 | 390 | 381 | 383 | 130,000 | 3,830 |
| 1985-09-02 | 381 | 390 | 381 | 390 | 266,000 | 3,900 |
| 1985-08-31 | 383 | 390 | 383 | 383 | 135,000 | 3,830 |
| 1985-08-30 | 388 | 392 | 385 | 385 | 336,000 | 3,850 |
| 1985-08-29 | 385 | 388 | 380 | 388 | 256,000 | 3,880 |
| 1985-08-28 | 397 | 397 | 380 | 380 | 554,000 | 3,800 |
| 1985-08-27 | 389 | 394 | 387 | 392 | 566,000 | 3,920 |
| 1985-08-26 | 375 | 384 | 375 | 380 | 253,000 | 3,800 |
| 1985-08-24 | 378 | 380 | 371 | 371 | 213,000 | 3,710 |
| 1985-08-23 | 399 | 399 | 379 | 380 | 624,000 | 3,800 |
| 1985-08-22 | 395 | 415 | 385 | 389 | 2,810,000 | 3,890 |
| 1985-08-21 | 369 | 390 | 369 | 390 | 1,313,000 | 3,900 |
| 1985-08-20 | 367 | 372 | 366 | 369 | 187,000 | 3,690 |
| 1985-08-19 | 360 | 375 | 360 | 369 | 264,000 | 3,690 |
| 1985-08-17 | 349 | 355 | 348 | 355 | 323,000 | 3,550 |
| 1985-08-16 | 374 | 374 | 368 | 368 | 318,000 | 3,680 |
| 1985-08-15 | 375 | 376 | 370 | 374 | 339,000 | 3,740 |
| 1985-08-14 | 370 | 374 | 369 | 374 | 644,000 | 3,740 |
| 1985-08-13 | 359 | 368 | 359 | 365 | 322,000 | 3,650 |
| 1985-08-12 | 359 | 363 | 355 | 360 | 144,000 | 3,600 |
| 1985-08-09 | 364 | 368 | 359 | 359 | 653,000 | 3,590 |
| 1985-08-08 | 350 | 362 | 350 | 361 | 467,000 | 3,610 |
| 1985-08-07 | 353 | 353 | 346 | 350 | 120,000 | 3,500 |
| 1985-08-06 | 345 | 349 | 342 | 349 | 72,000 | 3,490 |
| 1985-08-05 | 346 | 350 | 341 | 342 | 43,000 | 3,420 |
| 1985-08-03 | 350 | 350 | 344 | 344 | 34,000 | 3,440 |
| 1985-08-02 | 351 | 353 | 345 | 350 | 78,000 | 3,500 |
| 1985-08-01 | 355 | 358 | 344 | 353 | 221,000 | 3,530 |
| 1985-07-31 | 346 | 359 | 346 | 358 | 376,000 | 3,580 |
| 1985-07-30 | 347 | 348 | 345 | 348 | 267,000 | 3,480 |
| 1985-07-29 | 344 | 348 | 343 | 348 | 90,000 | 3,480 |
| 1985-07-27 | 344 | 345 | 341 | 343 | 70,000 | 3,430 |
| 1985-07-26 | 342 | 345 | 341 | 342 | 87,000 | 3,420 |
| 1985-07-25 | 341 | 345 | 340 | 342 | 85,000 | 3,420 |
| 1985-07-24 | 339 | 345 | 339 | 340 | 210,000 | 3,400 |
| 1985-07-23 | 344 | 345 | 340 | 340 | 95,000 | 3,400 |
| 1985-07-22 | 344 | 346 | 340 | 341 | 122,000 | 3,410 |
| 1985-07-20 | 340 | 348 | 340 | 341 | 102,000 | 3,410 |
| 1985-07-19 | 344 | 351 | 342 | 346 | 403,000 | 3,460 |
| 1985-07-18 | 337 | 340 | 336 | 339 | 207,000 | 3,390 |
| 1985-07-17 | 340 | 341 | 337 | 337 | 93,000 | 3,370 |
| 1985-07-16 | 342 | 342 | 339 | 340 | 148,000 | 3,400 |
| 1985-07-15 | 340 | 345 | 335 | 335 | 242,000 | 3,350 |
| 1985-07-12 | 335 | 339 | 335 | 339 | 60,000 | 3,390 |
| 1985-07-11 | 343 | 343 | 334 | 335 | 136,000 | 3,350 |
| 1985-07-10 | 333 | 337 | 331 | 333 | 93,000 | 3,330 |
| 1985-07-09 | 335 | 335 | 333 | 335 | 83,000 | 3,350 |
| 1985-07-08 | 339 | 339 | 335 | 336 | 36,000 | 3,360 |
| 1985-07-06 | 333 | 340 | 333 | 339 | 77,000 | 3,390 |
| 1985-07-05 | 341 | 344 | 333 | 336 | 166,000 | 3,360 |
| 1985-07-04 | 339 | 348 | 335 | 341 | 304,000 | 3,410 |
| 1985-07-03 | 330 | 338 | 328 | 338 | 143,000 | 3,380 |
| 1985-07-02 | 323 | 329 | 323 | 325 | 54,000 | 3,250 |
| 1985-07-01 | 319 | 324 | 318 | 319 | 115,000 | 3,190 |
| 1985-06-29 | 329 | 329 | 324 | 324 | 33,000 | 3,240 |
| 1985-06-28 | 330 | 330 | 320 | 323 | 208,000 | 3,230 |
| 1985-06-27 | 330 | 330 | 320 | 330 | 76,000 | 3,300 |
| 1985-06-26 | 323 | 330 | 320 | 326 | 102,000 | 3,260 |
| 1985-06-25 | 323 | 324 | 323 | 324 | 46,000 | 3,240 |
| 1985-06-24 | 323 | 325 | 323 | 323 | 17,000 | 3,230 |
| 1985-06-22 | 322 | 322 | 320 | 321 | 28,000 | 3,210 |
| 1985-06-21 | 330 | 330 | 321 | 323 | 68,000 | 3,230 |
| 1985-06-20 | 331 | 337 | 331 | 331 | 46,000 | 3,310 |
| 1985-06-19 | 338 | 338 | 333 | 336 | 128,000 | 3,360 |
| 1985-06-18 | 325 | 340 | 321 | 326 | 185,000 | 3,260 |
| 1985-06-17 | 330 | 330 | 325 | 325 | 36,000 | 3,250 |
| 1985-06-15 | 330 | 335 | 330 | 335 | 64,000 | 3,350 |
| 1985-06-14 | 325 | 325 | 320 | 320 | 92,000 | 3,200 |
| 1985-06-13 | 333 | 333 | 320 | 320 | 69,000 | 3,200 |
| 1985-06-12 | 325 | 335 | 325 | 328 | 165,000 | 3,280 |
| 1985-06-11 | 323 | 327 | 322 | 324 | 73,000 | 3,240 |
| 1985-06-10 | 322 | 324 | 322 | 322 | 39,000 | 3,220 |
| 1985-06-07 | 325 | 325 | 320 | 323 | 111,000 | 3,230 |
| 1985-06-06 | 325 | 326 | 322 | 323 | 52,000 | 3,230 |
| 1985-06-05 | 318 | 326 | 318 | 326 | 63,000 | 3,260 |
| 1985-06-04 | 320 | 320 | 315 | 317 | 68,000 | 3,170 |
| 1985-06-03 | 321 | 325 | 313 | 318 | 123,000 | 3,180 |
| 1985-06-01 | 331 | 331 | 325 | 326 | 103,000 | 3,260 |
| 1985-05-31 | 325 | 330 | 325 | 329 | 154,000 | 3,290 |
| 1985-05-30 | 330 | 334 | 323 | 325 | 208,000 | 3,250 |
| 1985-05-29 | 349 | 350 | 335 | 335 | 418,000 | 3,350 |
| 1985-05-28 | 349 | 355 | 346 | 350 | 1,012,000 | 3,500 |
| 1985-05-27 | 347 | 360 | 341 | 353 | 1,563,000 | 3,530 |
| 1985-05-25 | 343 | 348 | 340 | 348 | 499,000 | 3,480 |
| 1985-05-24 | 338 | 348 | 335 | 348 | 636,000 | 3,480 |
| 1985-05-23 | 325 | 338 | 325 | 335 | 278,000 | 3,350 |
| 1985-05-22 | 328 | 330 | 324 | 324 | 321,000 | 3,240 |
| 1985-05-21 | 318 | 337 | 316 | 334 | 555,000 | 3,340 |
| 1985-05-20 | 309 | 318 | 309 | 313 | 197,000 | 3,130 |
| 1985-05-18 | 305 | 309 | 305 | 307 | 35,000 | 3,070 |
| 1985-05-17 | 305 | 307 | 302 | 303 | 67,000 | 3,030 |
| 1985-05-16 | 300 | 310 | 300 | 305 | 175,000 | 3,050 |
| 1985-05-15 | 301 | 302 | 298 | 298 | 97,000 | 2,980 |
| 1985-05-14 | 304 | 304 | 300 | 301 | 120,000 | 3,010 |
| 1985-05-13 | 302 | 304 | 300 | 300 | 47,000 | 3,000 |
| 1985-05-10 | 302 | 303 | 300 | 302 | 214,000 | 3,020 |
| 1985-05-09 | 303 | 306 | 302 | 305 | 55,000 | 3,050 |
| 1985-05-08 | 303 | 303 | 302 | 303 | 39,000 | 3,030 |
| 1985-05-07 | 310 | 310 | 301 | 301 | 100,000 | 3,010 |
| 1985-05-04 | 304 | 309 | 304 | 308 | 47,000 | 3,080 |
| 1985-05-02 | 306 | 309 | 303 | 309 | 184,000 | 3,090 |
| 1985-05-01 | 301 | 310 | 295 | 310 | 264,000 | 3,100 |
| 1985-04-30 | 305 | 309 | 302 | 304 | 131,000 | 3,040 |
| 1985-04-27 | 305 | 310 | 298 | 310 | 339,000 | 3,100 |
| 1985-04-26 | 316 | 317 | 310 | 311 | 396,000 | 3,110 |
| 1985-04-25 | 317 | 320 | 310 | 319 | 314,000 | 3,190 |
| 1985-04-24 | 313 | 319 | 313 | 314 | 173,000 | 3,140 |
| 1985-04-23 | 320 | 320 | 315 | 318 | 280,000 | 3,180 |
| 1985-04-22 | 331 | 331 | 326 | 327 | 77,000 | 3,270 |
| 1985-04-20 | 328 | 328 | 320 | 321 | 216,000 | 3,210 |
| 1985-04-19 | 335 | 337 | 329 | 330 | 281,000 | 3,300 |
| 1985-04-18 | 347 | 350 | 338 | 338 | 218,000 | 3,380 |
| 1985-04-17 | 338 | 350 | 336 | 349 | 293,000 | 3,490 |
| 1985-04-16 | 341 | 341 | 331 | 336 | 436,000 | 3,360 |
| 1985-04-15 | 350 | 359 | 347 | 354 | 325,000 | 3,540 |
| 1985-04-12 | 378 | 380 | 360 | 360 | 409,000 | 3,600 |
| 1985-04-11 | 386 | 389 | 378 | 380 | 399,000 | 3,800 |
| 1985-04-10 | 403 | 403 | 391 | 391 | 402,000 | 3,910 |
| 1985-04-09 | 398 | 405 | 397 | 403 | 1,207,000 | 4,030 |
| 1985-04-08 | 390 | 395 | 386 | 395 | 572,000 | 3,950 |
| 1985-04-06 | 383 | 390 | 382 | 390 | 210,000 | 3,900 |
| 1985-04-05 | 383 | 385 | 382 | 385 | 146,000 | 3,850 |
| 1985-04-04 | 390 | 390 | 381 | 383 | 241,000 | 3,830 |
| 1985-04-03 | 386 | 388 | 381 | 381 | 381,000 | 3,810 |
| 1985-04-02 | 388 | 394 | 386 | 387 | 592,000 | 3,870 |
| 1985-04-01 | 379 | 388 | 379 | 383 | 316,000 | 3,830 |
| 1985-03-30 | 392 | 392 | 382 | 388 | 259,000 | 3,880 |
| 1985-03-29 | 385 | 390 | 381 | 382 | 892,000 | 3,820 |
| 1985-03-28 | 373 | 385 | 371 | 380 | 606,000 | 3,800 |
| 1985-03-27 | 368 | 370 | 366 | 370 | 137,000 | 3,700 |
| 1985-03-26 | 365 | 370 | 365 | 366 | 173,000 | 3,660 |
| 1985-03-25 | 370 | 370 | 365 | 367 | 139,000 | 3,670 |
| 1985-03-23 | 362 | 370 | 358 | 370 | 211,000 | 3,700 |
| 1985-03-22 | 360 | 362 | 354 | 354 | 148,000 | 3,540 |
| 1985-03-20 | 362 | 362 | 360 | 362 | 95,000 | 3,620 |
| 1985-03-19 | 358 | 365 | 358 | 361 | 171,000 | 3,610 |
| 1985-03-18 | 360 | 368 | 358 | 360 | 135,000 | 3,600 |
| 1985-03-16 | 356 | 365 | 351 | 365 | 301,000 | 3,650 |
| 1985-03-15 | 360 | 365 | 352 | 352 | 333,000 | 3,520 |
| 1985-03-14 | 370 | 374 | 360 | 360 | 250,000 | 3,600 |
| 1985-03-13 | 369 | 370 | 362 | 370 | 490,000 | 3,700 |
| 1985-03-12 | 355 | 359 | 353 | 355 | 141,000 | 3,550 |
| 1985-03-11 | 356 | 357 | 350 | 351 | 171,000 | 3,510 |
| 1985-03-08 | 360 | 360 | 352 | 357 | 229,000 | 3,570 |
| 1985-03-07 | 369 | 371 | 363 | 365 | 375,000 | 3,650 |
| 1985-03-06 | 379 | 382 | 367 | 368 | 2,118,000 | 3,680 |
| 1985-03-05 | 352 | 376 | 351 | 370 | 2,317,000 | 3,700 |
| 1985-03-04 | 350 | 352 | 346 | 349 | 685,000 | 3,490 |
| 1985-03-02 | 349 | 350 | 346 | 347 | 462,000 | 3,470 |
| 1985-03-01 | 338 | 340 | 336 | 336 | 239,000 | 3,360 |
| 1985-02-28 | 338 | 340 | 335 | 335 | 254,000 | 3,350 |
| 1985-02-27 | 343 | 345 | 338 | 338 | 242,000 | 3,380 |
| 1985-02-26 | 343 | 353 | 340 | 340 | 1,584,000 | 3,400 |
| 1985-02-25 | 340 | 345 | 335 | 340 | 601,000 | 3,400 |
| 1985-02-23 | 332 | 338 | 331 | 338 | 189,000 | 3,380 |
| 1985-02-22 | 332 | 335 | 326 | 330 | 228,000 | 3,300 |
| 1985-02-21 | 335 | 339 | 332 | 332 | 452,000 | 3,320 |
| 1985-02-20 | 323 | 333 | 323 | 332 | 163,000 | 3,320 |
| 1985-02-19 | 326 | 330 | 322 | 322 | 211,000 | 3,220 |
| 1985-02-18 | 334 | 334 | 327 | 327 | 194,000 | 3,270 |
| 1985-02-16 | 332 | 332 | 325 | 329 | 149,000 | 3,290 |
| 1985-02-15 | 339 | 339 | 330 | 335 | 623,000 | 3,350 |
| 1985-02-14 | 326 | 339 | 326 | 339 | 1,107,000 | 3,390 |
| 1985-02-13 | 320 | 325 | 320 | 325 | 181,000 | 3,250 |
| 1985-02-12 | 325 | 325 | 320 | 320 | 92,000 | 3,200 |
| 1985-02-08 | 325 | 325 | 318 | 324 | 135,000 | 3,240 |
| 1985-02-07 | 323 | 325 | 319 | 325 | 229,000 | 3,250 |
| 1985-02-06 | 318 | 320 | 315 | 318 | 80,000 | 3,180 |
| 1985-02-05 | 325 | 325 | 315 | 315 | 127,000 | 3,150 |
| 1985-02-04 | 323 | 327 | 321 | 323 | 238,000 | 3,230 |
| 1985-02-02 | 315 | 321 | 310 | 321 | 101,000 | 3,210 |
| 1985-02-01 | 318 | 319 | 310 | 310 | 141,000 | 3,100 |
| 1985-01-31 | 316 | 320 | 316 | 318 | 57,000 | 3,180 |
| 1985-01-30 | 318 | 321 | 316 | 321 | 196,000 | 3,210 |
| 1985-01-29 | 320 | 323 | 318 | 318 | 278,000 | 3,180 |
| 1985-01-28 | 318 | 319 | 318 | 319 | 85,000 | 3,190 |
| 1985-01-26 | 324 | 324 | 318 | 321 | 71,000 | 3,210 |
| 1985-01-25 | 319 | 324 | 316 | 320 | 127,000 | 3,200 |
| 1985-01-24 | 320 | 320 | 316 | 319 | 209,000 | 3,190 |
| 1985-01-23 | 318 | 322 | 317 | 318 | 409,000 | 3,180 |
| 1985-01-22 | 320 | 325 | 318 | 318 | 178,000 | 3,180 |
| 1985-01-21 | 321 | 324 | 319 | 319 | 156,000 | 3,190 |
| 1985-01-19 | 317 | 323 | 317 | 323 | 126,000 | 3,230 |
| 1985-01-18 | 329 | 330 | 315 | 316 | 560,000 | 3,160 |
| 1985-01-17 | 329 | 341 | 325 | 328 | 2,173,000 | 3,280 |
| 1985-01-16 | 316 | 330 | 316 | 330 | 1,560,000 | 3,300 |
| 1985-01-14 | 321 | 325 | 316 | 316 | 749,000 | 3,160 |
| 1985-01-11 | 313 | 323 | 310 | 316 | 1,123,000 | 3,160 |
| 1985-01-10 | 308 | 315 | 308 | 315 | 428,000 | 3,150 |
| 1985-01-09 | 307 | 316 | 305 | 313 | 378,000 | 3,130 |
| 1985-01-08 | 303 | 310 | 303 | 303 | 203,000 | 3,030 |
| 1985-01-07 | 301 | 314 | 300 | 305 | 274,000 | 3,050 |
| 1985-01-05 | 290 | 300 | 290 | 296 | 168,000 | 2,960 |
| 1985-01-04 | 291 | 294 | 290 | 291 | 107,000 | 2,910 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
