6343 フリージア・マクロス(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 | 385 | 395 | 370 | 370 | 34,000 | 700.76 |
| 1985-12-27 | 364 | 385 | 364 | 385 | 22,000 | 729.17 |
| 1985-12-26 | 360 | 362 | 360 | 360 | 20,000 | 681.82 |
| 1985-12-25 | 357 | 372 | 357 | 360 | 29,000 | 681.82 |
| 1985-12-24 | 347 | 363 | 347 | 357 | 121,000 | 676.14 |
| 1985-12-23 | 360 | 360 | 342 | 347 | 69,000 | 657.20 |
| 1985-12-21 | 366 | 366 | 358 | 358 | 28,000 | 678.03 |
| 1985-12-20 | 360 | 365 | 360 | 365 | 30,000 | 691.29 |
| 1985-12-19 | 365 | 366 | 347 | 357 | 71,000 | 676.14 |
| 1985-12-18 | 372 | 380 | 362 | 365 | 47,000 | 691.29 |
| 1985-12-17 | 367 | 388 | 367 | 373 | 62,000 | 706.44 |
| 1985-12-16 | 386 | 394 | 372 | 372 | 71,000 | 704.55 |
| 1985-12-13 | 392 | 404 | 388 | 391 | 96,000 | 740.53 |
| 1985-12-12 | 385 | 405 | 385 | 391 | 89,000 | 740.53 |
| 1985-12-11 | 401 | 405 | 384 | 386 | 98,000 | 731.06 |
| 1985-12-10 | 431 | 440 | 414 | 414 | 185,000 | 784.09 |
| 1985-12-09 | 420 | 440 | 417 | 430 | 293,000 | 814.39 |
| 1985-12-07 | 444 | 444 | 425 | 430 | 124,000 | 814.39 |
| 1985-12-06 | 425 | 448 | 416 | 443 | 298,000 | 839.02 |
| 1985-12-05 | 431 | 431 | 402 | 415 | 177,000 | 785.99 |
| 1985-12-04 | 434 | 455 | 414 | 416 | 771,000 | 787.88 |
| 1985-12-03 | 393 | 430 | 393 | 429 | 455,000 | 812.50 |
| 1985-12-02 | 400 | 404 | 380 | 390 | 111,000 | 738.64 |
| 1985-11-30 | 421 | 421 | 400 | 400 | 333,000 | 757.58 |
| 1985-11-29 | 362 | 408 | 352 | 401 | 310,000 | 759.47 |
| 1985-11-28 | 407 | 408 | 365 | 375 | 264,000 | 710.23 |
| 1985-11-27 | 430 | 430 | 400 | 409 | 468,000 | 774.62 |
| 1985-11-26 | 430 | 430 | 399 | 425 | 377,000 | 804.92 |
| 1985-11-25 | 392 | 442 | 392 | 432 | 1,229,000 | 818.18 |
| 1985-11-22 | 384 | 410 | 384 | 392 | 1,061,000 | 742.42 |
| 1985-11-21 | 360 | 384 | 360 | 384 | 507,000 | 727.27 |
| 1985-11-20 | 336 | 389 | 336 | 370 | 910,000 | 700.76 |
| 1985-11-19 | 348 | 352 | 333 | 339 | 362,000 | 642.05 |
| 1985-11-18 | 315 | 348 | 315 | 348 | 442,000 | 659.09 |
| 1985-11-16 | 329 | 329 | 300 | 300 | 112,000 | 568.18 |
| 1985-11-15 | 300 | 329 | 297 | 329 | 453,000 | 623.11 |
| 1985-11-14 | 297 | 300 | 295 | 295 | 26,000 | 558.71 |
| 1985-11-13 | 305 | 305 | 295 | 295 | 32,000 | 558.71 |
| 1985-11-12 | 303 | 305 | 296 | 305 | 65,000 | 577.65 |
| 1985-11-11 | 294 | 305 | 288 | 305 | 65,000 | 577.65 |
| 1985-11-08 | 297 | 300 | 280 | 280 | 112,000 | 530.30 |
| 1985-11-07 | 286 | 300 | 286 | 300 | 60,000 | 568.18 |
| 1985-11-06 | 286 | 286 | 286 | 286 | 12,000 | 541.67 |
| 1985-11-05 | 286 | 286 | 285 | 286 | 5,000 | 541.67 |
| 1985-11-01 | 285 | 285 | 285 | 285 | 2,000 | 539.77 |
| 1985-10-31 | 284 | 284 | 284 | 284 | 3,000 | 537.88 |
| 1985-10-30 | 286 | 286 | 284 | 284 | 2,000 | 537.88 |
| 1985-10-29 | 286 | 286 | 286 | 286 | 4,000 | 541.67 |
| 1985-10-28 | 285 | 286 | 283 | 283 | 14,000 | 535.99 |
| 1985-10-26 | 287 | 300 | 287 | 300 | 13,000 | 568.18 |
| 1985-10-25 | 288 | 288 | 288 | 288 | 3,000 | 545.46 |
| 1985-10-24 | 287 | 290 | 287 | 287 | 24,000 | 543.56 |
| 1985-10-23 | 301 | 303 | 286 | 286 | 101,000 | 541.67 |
| 1985-10-22 | 290 | 300 | 290 | 300 | 61,000 | 568.18 |
| 1985-10-21 | 284 | 284 | 282 | 284 | 19,000 | 537.88 |
| 1985-10-19 | 295 | 295 | 280 | 281 | 9,000 | 532.20 |
| 1985-10-18 | 297 | 297 | 290 | 290 | 43,000 | 549.24 |
| 1985-10-17 | 300 | 305 | 295 | 296 | 32,000 | 560.61 |
| 1985-10-16 | 285 | 300 | 285 | 297 | 47,000 | 562.50 |
| 1985-10-15 | 294 | 294 | 285 | 285 | 12,000 | 539.77 |
| 1985-10-14 | 280 | 295 | 280 | 295 | 6,000 | 558.71 |
| 1985-10-11 | 290 | 290 | 286 | 286 | 11,000 | 541.67 |
| 1985-10-09 | 274 | 277 | 274 | 276 | 139,000 | 522.73 |
| 1985-10-08 | 275 | 276 | 275 | 276 | 5,000 | 522.73 |
| 1985-10-07 | 274 | 274 | 273 | 274 | 11,000 | 518.94 |
| 1985-10-05 | 273 | 274 | 273 | 274 | 9,000 | 518.94 |
| 1985-10-04 | 272 | 272 | 271 | 271 | 20,000 | 513.26 |
| 1985-10-03 | 273 | 273 | 273 | 273 | 1,000 | 517.05 |
| 1985-10-02 | 273 | 273 | 271 | 273 | 38,000 | 517.05 |
| 1985-10-01 | 275 | 280 | 273 | 273 | 59,000 | 517.05 |
| 1985-09-30 | 276 | 280 | 275 | 275 | 31,000 | 520.83 |
| 1985-09-28 | 277 | 280 | 277 | 280 | 4,000 | 530.30 |
| 1985-09-27 | 275 | 276 | 275 | 276 | 34,000 | 522.73 |
| 1985-09-26 | 280 | 280 | 271 | 271 | 25,000 | 513.26 |
| 1985-09-25 | 299 | 299 | 283 | 283 | 7,000 | 535.99 |
| 1985-09-24 | 289 | 299 | 288 | 299 | 8,000 | 566.29 |
| 1985-09-21 | 281 | 290 | 281 | 289 | 91,000 | 547.35 |
| 1985-09-20 | 280 | 281 | 275 | 276 | 47,000 | 522.73 |
| 1985-09-19 | 290 | 290 | 280 | 281 | 28,000 | 532.20 |
| 1985-09-18 | 290 | 291 | 290 | 290 | 10,000 | 549.24 |
| 1985-09-17 | 292 | 293 | 292 | 292 | 7,000 | 553.03 |
| 1985-09-13 | 291 | 300 | 290 | 292 | 21,000 | 553.03 |
| 1985-09-12 | 296 | 305 | 296 | 300 | 10,000 | 568.18 |
| 1985-09-11 | 293 | 293 | 291 | 292 | 13,000 | 553.03 |
| 1985-09-09 | 306 | 306 | 295 | 295 | 20,000 | 558.71 |
| 1985-09-07 | 309 | 310 | 300 | 310 | 6,000 | 587.12 |
| 1985-09-06 | 296 | 310 | 296 | 309 | 7,000 | 585.23 |
| 1985-09-05 | 292 | 300 | 292 | 295 | 5,000 | 558.71 |
| 1985-09-04 | 305 | 305 | 290 | 290 | 30,000 | 549.24 |
| 1985-09-03 | 303 | 315 | 303 | 310 | 35,000 | 587.12 |
| 1985-09-02 | 318 | 318 | 301 | 301 | 96,000 | 570.08 |
| 1985-08-31 | 312 | 319 | 312 | 318 | 110,000 | 602.27 |
| 1985-08-30 | 308 | 320 | 306 | 311 | 119,000 | 589.02 |
| 1985-08-29 | 290 | 300 | 290 | 298 | 56,000 | 564.39 |
| 1985-08-28 | 295 | 295 | 291 | 293 | 27,000 | 554.92 |
| 1985-08-27 | 288 | 289 | 286 | 288 | 100,000 | 545.46 |
| 1985-08-26 | 290 | 290 | 288 | 288 | 4,000 | 545.46 |
| 1985-08-24 | 290 | 291 | 288 | 288 | 15,000 | 545.46 |
| 1985-08-23 | 295 | 295 | 290 | 290 | 18,000 | 549.24 |
| 1985-08-22 | 290 | 295 | 289 | 295 | 17,000 | 558.71 |
| 1985-08-21 | 291 | 295 | 289 | 289 | 7,000 | 547.35 |
| 1985-08-20 | 286 | 290 | 286 | 286 | 31,000 | 541.67 |
| 1985-08-19 | 290 | 295 | 285 | 286 | 18,000 | 541.67 |
| 1985-08-17 | 292 | 294 | 291 | 291 | 6,000 | 551.14 |
| 1985-08-16 | 276 | 290 | 276 | 290 | 42,000 | 549.24 |
| 1985-08-15 | 280 | 280 | 280 | 280 | 14,000 | 530.30 |
| 1985-08-14 | 285 | 285 | 280 | 280 | 6,000 | 530.30 |
| 1985-08-13 | 280 | 286 | 280 | 284 | 7,000 | 537.88 |
| 1985-08-12 | 280 | 290 | 280 | 290 | 14,000 | 549.24 |
| 1985-08-09 | 281 | 281 | 280 | 281 | 11,000 | 532.20 |
| 1985-08-08 | 280 | 280 | 280 | 280 | 11,000 | 530.30 |
| 1985-08-07 | 290 | 290 | 280 | 280 | 7,000 | 530.30 |
| 1985-08-06 | 290 | 290 | 280 | 280 | 12,000 | 530.30 |
| 1985-08-05 | 285 | 290 | 281 | 290 | 12,000 | 549.24 |
| 1985-08-03 | 290 | 290 | 280 | 280 | 14,000 | 530.30 |
| 1985-08-02 | 280 | 285 | 280 | 285 | 8,000 | 539.77 |
| 1985-08-01 | 275 | 280 | 275 | 275 | 4,000 | 520.83 |
| 1985-07-31 | 275 | 275 | 275 | 275 | 5,000 | 520.83 |
| 1985-07-30 | 292 | 292 | 285 | 285 | 12,000 | 539.77 |
| 1985-07-29 | 294 | 294 | 292 | 292 | 15,000 | 553.03 |
| 1985-07-27 | 295 | 295 | 294 | 295 | 9,000 | 558.71 |
| 1985-07-26 | 293 | 295 | 293 | 293 | 19,000 | 554.92 |
| 1985-07-25 | 299 | 304 | 294 | 294 | 45,000 | 556.82 |
| 1985-07-24 | 281 | 310 | 281 | 304 | 66,000 | 575.76 |
| 1985-07-23 | 282 | 282 | 280 | 280 | 14,000 | 530.30 |
| 1985-07-22 | 285 | 290 | 280 | 290 | 12,000 | 549.24 |
| 1985-07-20 | 290 | 291 | 285 | 291 | 7,000 | 551.14 |
| 1985-07-19 | 285 | 290 | 285 | 290 | 10,000 | 549.24 |
| 1985-07-18 | 290 | 290 | 285 | 285 | 20,000 | 539.77 |
| 1985-07-17 | 285 | 285 | 285 | 285 | 13,000 | 539.77 |
| 1985-07-16 | 291 | 291 | 286 | 286 | 10,000 | 541.67 |
| 1985-07-15 | 290 | 290 | 280 | 290 | 37,000 | 549.24 |
| 1985-07-12 | 294 | 294 | 280 | 285 | 15,000 | 539.77 |
| 1985-07-11 | 285 | 299 | 285 | 299 | 15,000 | 566.29 |
| 1985-07-10 | 285 | 285 | 285 | 285 | 3,000 | 539.77 |
| 1985-07-09 | 289 | 290 | 280 | 290 | 17,000 | 549.24 |
| 1985-07-08 | 294 | 294 | 290 | 290 | 11,000 | 549.24 |
| 1985-07-06 | 291 | 294 | 290 | 294 | 3,000 | 556.82 |
| 1985-07-05 | 299 | 299 | 290 | 290 | 19,000 | 549.24 |
| 1985-07-04 | 280 | 300 | 280 | 300 | 28,000 | 568.18 |
| 1985-07-03 | 273 | 274 | 273 | 274 | 18,000 | 518.94 |
| 1985-07-01 | 298 | 298 | 298 | 298 | 6,000 | 564.39 |
| 1985-06-29 | 285 | 300 | 285 | 300 | 10,000 | 568.18 |
| 1985-06-28 | 280 | 285 | 280 | 285 | 10,000 | 539.77 |
| 1985-06-27 | 276 | 280 | 275 | 276 | 24,000 | 522.73 |
| 1985-06-26 | 272 | 280 | 271 | 275 | 17,000 | 520.83 |
| 1985-06-25 | 275 | 275 | 270 | 270 | 23,000 | 511.36 |
| 1985-06-24 | 282 | 283 | 275 | 275 | 22,000 | 520.83 |
| 1985-06-22 | 283 | 286 | 280 | 281 | 13,000 | 532.20 |
| 1985-06-21 | 281 | 285 | 280 | 281 | 14,000 | 532.20 |
| 1985-06-20 | 285 | 285 | 275 | 275 | 23,000 | 520.83 |
| 1985-06-19 | 300 | 300 | 280 | 280 | 28,000 | 530.30 |
| 1985-06-18 | 305 | 315 | 295 | 295 | 55,000 | 558.71 |
| 1985-06-17 | 315 | 316 | 290 | 300 | 71,000 | 568.18 |
| 1985-06-15 | 324 | 324 | 305 | 318 | 197,000 | 602.27 |
| 1985-06-14 | 295 | 324 | 295 | 324 | 327,000 | 613.64 |
| 1985-06-13 | 274 | 295 | 273 | 290 | 48,000 | 549.24 |
| 1985-06-12 | 274 | 274 | 269 | 273 | 21,000 | 517.05 |
| 1985-06-11 | 268 | 268 | 261 | 261 | 10,000 | 494.32 |
| 1985-06-10 | 272 | 273 | 266 | 270 | 20,000 | 511.36 |
| 1985-06-07 | 271 | 274 | 271 | 274 | 14,000 | 518.94 |
| 1985-06-06 | 255 | 270 | 252 | 270 | 60,000 | 511.36 |
| 1985-06-05 | 250 | 252 | 250 | 252 | 34,000 | 477.27 |
| 1985-06-04 | 250 | 253 | 240 | 240 | 34,000 | 454.55 |
| 1985-06-03 | 252 | 253 | 251 | 253 | 32,000 | 479.17 |
| 1985-06-01 | 252 | 260 | 252 | 255 | 11,000 | 482.96 |
| 1985-05-31 | 257 | 257 | 251 | 251 | 19,000 | 475.38 |
| 1985-05-30 | 262 | 262 | 256 | 260 | 36,000 | 492.42 |
| 1985-05-29 | 263 | 263 | 262 | 262 | 20,000 | 496.21 |
| 1985-05-28 | 263 | 263 | 263 | 263 | 3,000 | 498.11 |
| 1985-05-27 | 267 | 270 | 260 | 263 | 44,000 | 498.11 |
| 1985-05-25 | 267 | 267 | 267 | 267 | 3,000 | 505.68 |
| 1985-05-24 | 263 | 267 | 263 | 267 | 26,000 | 505.68 |
| 1985-05-23 | 267 | 267 | 262 | 262 | 36,000 | 496.21 |
| 1985-05-22 | 267 | 267 | 267 | 267 | 3,000 | 505.68 |
| 1985-05-21 | 267 | 267 | 265 | 266 | 13,000 | 503.79 |
| 1985-05-20 | 270 | 270 | 266 | 267 | 18,000 | 505.68 |
| 1985-05-18 | 267 | 268 | 265 | 268 | 19,000 | 507.58 |
| 1985-05-17 | 268 | 268 | 268 | 268 | 12,000 | 507.58 |
| 1985-05-16 | 268 | 269 | 268 | 269 | 10,000 | 509.47 |
| 1985-05-15 | 267 | 271 | 267 | 269 | 27,000 | 509.47 |
| 1985-05-14 | 267 | 269 | 265 | 265 | 5,000 | 501.89 |
| 1985-05-13 | 270 | 270 | 265 | 265 | 19,000 | 501.89 |
| 1985-05-10 | 265 | 270 | 265 | 269 | 16,000 | 509.47 |
| 1985-05-09 | 268 | 270 | 266 | 266 | 19,000 | 503.79 |
| 1985-05-08 | 271 | 271 | 271 | 271 | 4,000 | 513.26 |
| 1985-05-07 | 268 | 268 | 268 | 268 | 8,000 | 507.58 |
| 1985-05-04 | 267 | 268 | 267 | 268 | 4,000 | 507.58 |
| 1985-05-02 | 270 | 270 | 266 | 266 | 13,000 | 503.79 |
| 1985-05-01 | 270 | 270 | 265 | 265 | 13,000 | 501.89 |
| 1985-04-30 | 270 | 270 | 268 | 268 | 3,000 | 507.58 |
| 1985-04-27 | 264 | 264 | 263 | 263 | 4,000 | 498.11 |
| 1985-04-26 | 271 | 271 | 260 | 260 | 24,000 | 492.42 |
| 1985-04-25 | 266 | 266 | 266 | 266 | 3,000 | 503.79 |
| 1985-04-24 | 266 | 270 | 265 | 265 | 20,000 | 501.89 |
| 1985-04-23 | 265 | 265 | 265 | 265 | 5,000 | 501.89 |
| 1985-04-22 | 270 | 271 | 270 | 271 | 2,000 | 513.26 |
| 1985-04-20 | 270 | 270 | 266 | 270 | 8,000 | 511.36 |
| 1985-04-19 | 266 | 266 | 265 | 265 | 12,000 | 501.89 |
| 1985-04-18 | 271 | 271 | 265 | 265 | 7,000 | 501.89 |
| 1985-04-17 | 275 | 275 | 270 | 270 | 16,000 | 511.36 |
| 1985-04-16 | 275 | 275 | 270 | 270 | 12,000 | 511.36 |
| 1985-04-15 | 285 | 285 | 275 | 275 | 8,000 | 520.83 |
| 1985-04-12 | 278 | 278 | 278 | 278 | 1,000 | 526.52 |
| 1985-04-11 | 275 | 275 | 270 | 270 | 17,000 | 511.36 |
| 1985-04-10 | 273 | 280 | 271 | 280 | 8,000 | 530.30 |
| 1985-04-09 | 271 | 280 | 270 | 271 | 8,000 | 513.26 |
| 1985-04-08 | 268 | 269 | 267 | 267 | 13,000 | 505.68 |
| 1985-04-06 | 266 | 266 | 266 | 266 | 3,000 | 503.79 |
| 1985-04-05 | 270 | 280 | 266 | 266 | 20,000 | 503.79 |
| 1985-04-04 | 275 | 275 | 271 | 271 | 15,000 | 513.26 |
| 1985-04-03 | 273 | 280 | 270 | 280 | 12,000 | 530.30 |
| 1985-04-02 | 270 | 270 | 266 | 270 | 14,000 | 511.36 |
| 1985-04-01 | 271 | 272 | 265 | 265 | 13,000 | 501.89 |
| 1985-03-30 | 259 | 259 | 255 | 255 | 12,000 | 482.96 |
| 1985-03-29 | 270 | 270 | 270 | 270 | 21,000 | 511.36 |
| 1985-03-28 | 275 | 280 | 275 | 275 | 21,000 | 520.83 |
| 1985-03-27 | 277 | 278 | 276 | 276 | 22,000 | 522.73 |
| 1985-03-26 | 280 | 280 | 275 | 277 | 23,000 | 524.62 |
| 1985-03-25 | 282 | 282 | 280 | 280 | 11,000 | 530.30 |
| 1985-03-23 | 282 | 285 | 282 | 282 | 13,000 | 534.09 |
| 1985-03-22 | 294 | 294 | 285 | 285 | 18,000 | 539.77 |
| 1985-03-20 | 287 | 287 | 280 | 285 | 20,000 | 539.77 |
| 1985-03-19 | 283 | 283 | 282 | 282 | 14,000 | 534.09 |
| 1985-03-18 | 286 | 286 | 283 | 283 | 8,000 | 535.99 |
| 1985-03-16 | 283 | 291 | 282 | 283 | 20,000 | 535.99 |
| 1985-03-15 | 289 | 295 | 282 | 283 | 24,000 | 535.99 |
| 1985-03-14 | 295 | 295 | 285 | 285 | 5,000 | 539.77 |
| 1985-03-13 | 286 | 286 | 282 | 285 | 20,000 | 539.77 |
| 1985-03-12 | 285 | 285 | 283 | 283 | 11,000 | 535.99 |
| 1985-03-11 | 290 | 290 | 285 | 285 | 10,000 | 539.77 |
| 1985-03-08 | 284 | 290 | 284 | 290 | 7,000 | 549.24 |
| 1985-03-07 | 289 | 289 | 284 | 284 | 5,000 | 537.88 |
| 1985-03-06 | 285 | 285 | 282 | 283 | 16,000 | 535.99 |
| 1985-03-05 | 282 | 282 | 282 | 282 | 10,000 | 534.09 |
| 1985-03-04 | 287 | 288 | 281 | 281 | 13,000 | 532.20 |
| 1985-03-02 | 288 | 289 | 286 | 286 | 8,000 | 541.67 |
| 1985-03-01 | 288 | 290 | 288 | 289 | 16,000 | 547.35 |
| 1985-02-28 | 300 | 300 | 290 | 290 | 29,000 | 549.24 |
| 1985-02-27 | 303 | 303 | 303 | 303 | 1,000 | 573.86 |
| 1985-02-26 | 297 | 305 | 291 | 293 | 25,000 | 554.92 |
| 1985-02-22 | 310 | 325 | 310 | 321 | 81,000 | 607.96 |
| 1985-02-21 | 296 | 305 | 291 | 305 | 40,000 | 577.65 |
| 1985-02-20 | 294 | 300 | 290 | 291 | 11,000 | 551.14 |
| 1985-02-19 | 300 | 300 | 299 | 299 | 11,000 | 566.29 |
| 1985-02-18 | 290 | 300 | 290 | 300 | 14,000 | 568.18 |
| 1985-02-16 | 300 | 300 | 295 | 300 | 6,000 | 568.18 |
| 1985-02-15 | 306 | 310 | 296 | 296 | 22,000 | 560.61 |
| 1985-02-14 | 287 | 301 | 287 | 301 | 24,000 | 570.08 |
| 1985-02-13 | 287 | 290 | 285 | 290 | 25,000 | 549.24 |
| 1985-02-12 | 285 | 285 | 285 | 285 | 10,000 | 539.77 |
| 1985-02-08 | 285 | 290 | 285 | 287 | 11,000 | 543.56 |
| 1985-02-07 | 282 | 284 | 282 | 284 | 7,000 | 537.88 |
| 1985-02-06 | 281 | 285 | 281 | 282 | 16,000 | 534.09 |
| 1985-02-05 | 280 | 281 | 280 | 281 | 26,000 | 532.20 |
| 1985-02-04 | 289 | 289 | 280 | 281 | 31,000 | 532.20 |
| 1985-02-02 | 286 | 286 | 285 | 286 | 11,000 | 541.67 |
| 1985-02-01 | 288 | 290 | 285 | 290 | 20,000 | 549.24 |
| 1985-01-31 | 283 | 290 | 280 | 280 | 33,000 | 530.30 |
| 1985-01-30 | 286 | 286 | 285 | 286 | 20,000 | 541.67 |
| 1985-01-29 | 282 | 282 | 280 | 280 | 60,000 | 530.30 |
| 1985-01-28 | 289 | 289 | 281 | 286 | 22,000 | 541.67 |
| 1985-01-26 | 299 | 300 | 288 | 288 | 16,000 | 545.46 |
| 1985-01-25 | 290 | 300 | 288 | 300 | 38,000 | 568.18 |
| 1985-01-24 | 290 | 298 | 288 | 288 | 13,000 | 545.46 |
| 1985-01-23 | 280 | 293 | 280 | 290 | 34,000 | 549.24 |
| 1985-01-22 | 298 | 298 | 285 | 285 | 34,000 | 539.77 |
| 1985-01-21 | 296 | 300 | 295 | 296 | 36,000 | 560.61 |
| 1985-01-19 | 290 | 294 | 290 | 294 | 21,000 | 556.82 |
| 1985-01-18 | 299 | 300 | 293 | 293 | 23,000 | 554.92 |
| 1985-01-17 | 298 | 303 | 298 | 300 | 30,000 | 568.18 |
| 1985-01-16 | 307 | 308 | 289 | 298 | 27,000 | 564.39 |
| 1985-01-14 | 321 | 325 | 310 | 310 | 52,000 | 587.12 |
| 1985-01-11 | 321 | 321 | 321 | 321 | 51,000 | 607.96 |
| 1985-01-10 | 285 | 285 | 276 | 276 | 23,000 | 522.73 |
| 1985-01-09 | 303 | 304 | 284 | 284 | 46,000 | 537.88 |
| 1985-01-08 | 315 | 315 | 305 | 306 | 30,000 | 579.55 |
| 1985-01-07 | 324 | 324 | 310 | 310 | 54,000 | 587.12 |
| 1985-01-05 | 325 | 325 | 315 | 315 | 24,000 | 596.59 |
| 1985-01-04 | 319 | 331 | 319 | 325 | 14,000 | 615.53 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2006-06-05]1株→2株 [2005-06-15]1株→2株 [2003-01-09]1株→2株 [1991-10-14]1株→0.5株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株
