6362 (株)石井鐵工所 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 | 272 | 273 | 270 | 273 | 90,000 | 2,730 |
| 1985-12-27 | 266 | 270 | 266 | 269 | 48,000 | 2,690 |
| 1985-12-26 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 1985-12-25 | 270 | 272 | 263 | 270 | 44,000 | 2,700 |
| 1985-12-24 | 268 | 270 | 265 | 266 | 26,000 | 2,660 |
| 1985-12-23 | 265 | 273 | 265 | 267 | 91,000 | 2,670 |
| 1985-12-21 | 256 | 268 | 256 | 265 | 36,000 | 2,650 |
| 1985-12-20 | 262 | 266 | 257 | 266 | 18,000 | 2,660 |
| 1985-12-19 | 255 | 262 | 251 | 255 | 34,000 | 2,550 |
| 1985-12-18 | 264 | 269 | 263 | 265 | 58,000 | 2,650 |
| 1985-12-17 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 1985-12-16 | 264 | 264 | 248 | 248 | 16,000 | 2,480 |
| 1985-12-13 | 259 | 259 | 254 | 254 | 10,000 | 2,540 |
| 1985-12-12 | 243 | 254 | 243 | 243 | 10,000 | 2,430 |
| 1985-12-11 | 257 | 257 | 240 | 240 | 6,000 | 2,400 |
| 1985-12-10 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1985-12-09 | 263 | 265 | 259 | 259 | 15,000 | 2,590 |
| 1985-12-07 | 263 | 264 | 263 | 263 | 15,000 | 2,630 |
| 1985-12-06 | 266 | 266 | 262 | 263 | 34,000 | 2,630 |
| 1985-12-05 | 261 | 270 | 260 | 266 | 96,000 | 2,660 |
| 1985-12-04 | 249 | 249 | 245 | 248 | 43,000 | 2,480 |
| 1985-12-03 | 243 | 243 | 231 | 231 | 76,000 | 2,310 |
| 1985-12-02 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 1985-11-30 | 240 | 240 | 238 | 238 | 19,000 | 2,380 |
| 1985-11-29 | 240 | 240 | 238 | 240 | 10,000 | 2,400 |
| 1985-11-28 | 240 | 245 | 240 | 240 | 20,000 | 2,400 |
| 1985-11-27 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1985-11-26 | 239 | 239 | 235 | 239 | 18,000 | 2,390 |
| 1985-11-25 | 242 | 242 | 239 | 239 | 18,000 | 2,390 |
| 1985-11-22 | 241 | 241 | 241 | 241 | 9,000 | 2,410 |
| 1985-11-21 | 238 | 240 | 237 | 240 | 18,000 | 2,400 |
| 1985-11-20 | 245 | 245 | 237 | 237 | 28,000 | 2,370 |
| 1985-11-19 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 1985-11-18 | 246 | 246 | 245 | 246 | 8,000 | 2,460 |
| 1985-11-16 | 245 | 245 | 243 | 245 | 10,000 | 2,450 |
| 1985-11-15 | 243 | 243 | 243 | 243 | 10,000 | 2,430 |
| 1985-11-14 | 250 | 250 | 247 | 247 | 18,000 | 2,470 |
| 1985-11-13 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1985-11-12 | 253 | 253 | 250 | 250 | 10,000 | 2,500 |
| 1985-11-11 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 1985-11-08 | 250 | 251 | 250 | 250 | 26,000 | 2,500 |
| 1985-11-07 | 251 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1985-11-06 | 259 | 259 | 250 | 251 | 12,000 | 2,510 |
| 1985-11-05 | 250 | 260 | 250 | 260 | 11,000 | 2,600 |
| 1985-11-02 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 1985-11-01 | 260 | 260 | 250 | 250 | 30,000 | 2,500 |
| 1985-10-31 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1985-10-30 | 250 | 251 | 250 | 250 | 20,000 | 2,500 |
| 1985-10-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1985-10-28 | 248 | 249 | 248 | 249 | 8,000 | 2,490 |
| 1985-10-26 | 249 | 260 | 248 | 248 | 10,000 | 2,480 |
| 1985-10-25 | 250 | 250 | 248 | 249 | 16,000 | 2,490 |
| 1985-10-24 | 258 | 258 | 248 | 248 | 23,000 | 2,480 |
| 1985-10-23 | 248 | 258 | 248 | 248 | 18,000 | 2,480 |
| 1985-10-22 | 249 | 249 | 246 | 246 | 23,000 | 2,460 |
| 1985-10-21 | 260 | 260 | 246 | 246 | 11,000 | 2,460 |
| 1985-10-19 | 245 | 246 | 245 | 246 | 8,000 | 2,460 |
| 1985-10-18 | 251 | 251 | 243 | 243 | 36,000 | 2,430 |
| 1985-10-17 | 253 | 253 | 248 | 251 | 18,000 | 2,510 |
| 1985-10-16 | 250 | 253 | 248 | 248 | 20,000 | 2,480 |
| 1985-10-15 | 251 | 251 | 240 | 250 | 43,000 | 2,500 |
| 1985-10-14 | 250 | 255 | 250 | 255 | 24,000 | 2,550 |
| 1985-10-09 | 259 | 260 | 255 | 255 | 15,000 | 2,550 |
| 1985-10-08 | 255 | 259 | 250 | 250 | 37,000 | 2,500 |
| 1985-10-07 | 259 | 259 | 255 | 255 | 9,000 | 2,550 |
| 1985-10-05 | 252 | 260 | 252 | 260 | 13,000 | 2,600 |
| 1985-10-04 | 252 | 252 | 252 | 252 | 10,000 | 2,520 |
| 1985-10-03 | 254 | 254 | 250 | 250 | 55,000 | 2,500 |
| 1985-10-02 | 254 | 258 | 254 | 254 | 13,000 | 2,540 |
| 1985-10-01 | 254 | 265 | 253 | 254 | 16,000 | 2,540 |
| 1985-09-30 | 253 | 253 | 253 | 253 | 9,000 | 2,530 |
| 1985-09-28 | 252 | 252 | 252 | 252 | 17,000 | 2,520 |
| 1985-09-27 | 258 | 258 | 253 | 253 | 30,000 | 2,530 |
| 1985-09-26 | 260 | 260 | 255 | 255 | 16,000 | 2,550 |
| 1985-09-25 | 264 | 265 | 260 | 265 | 28,000 | 2,650 |
| 1985-09-24 | 268 | 268 | 265 | 265 | 9,000 | 2,650 |
| 1985-09-21 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 1985-09-20 | 252 | 253 | 252 | 252 | 32,000 | 2,520 |
| 1985-09-19 | 260 | 268 | 260 | 267 | 15,000 | 2,670 |
| 1985-09-18 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1985-09-17 | 270 | 270 | 269 | 269 | 5,000 | 2,690 |
| 1985-09-13 | 262 | 273 | 262 | 273 | 25,000 | 2,730 |
| 1985-09-12 | 263 | 263 | 260 | 260 | 31,000 | 2,600 |
| 1985-09-11 | 266 | 266 | 263 | 263 | 43,000 | 2,630 |
| 1985-09-10 | 265 | 266 | 265 | 265 | 14,000 | 2,650 |
| 1985-09-09 | 270 | 270 | 265 | 265 | 17,000 | 2,650 |
| 1985-09-07 | 267 | 267 | 265 | 265 | 13,000 | 2,650 |
| 1985-09-06 | 269 | 269 | 262 | 265 | 31,000 | 2,650 |
| 1985-09-05 | 268 | 270 | 265 | 265 | 35,000 | 2,650 |
| 1985-09-04 | 273 | 273 | 267 | 267 | 18,000 | 2,670 |
| 1985-09-03 | 269 | 269 | 268 | 268 | 23,000 | 2,680 |
| 1985-09-02 | 270 | 270 | 268 | 268 | 16,000 | 2,680 |
| 1985-08-31 | 269 | 270 | 269 | 270 | 12,000 | 2,700 |
| 1985-08-30 | 275 | 275 | 270 | 270 | 14,000 | 2,700 |
| 1985-08-29 | 269 | 273 | 268 | 268 | 28,000 | 2,680 |
| 1985-08-27 | 268 | 268 | 265 | 268 | 17,000 | 2,680 |
| 1985-08-26 | 267 | 272 | 267 | 267 | 11,000 | 2,670 |
| 1985-08-24 | 266 | 271 | 265 | 265 | 17,000 | 2,650 |
| 1985-08-22 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1985-08-21 | 267 | 268 | 266 | 266 | 14,000 | 2,660 |
| 1985-08-20 | 267 | 268 | 267 | 267 | 27,000 | 2,670 |
| 1985-08-19 | 265 | 265 | 265 | 265 | 34,000 | 2,650 |
| 1985-08-17 | 270 | 282 | 268 | 282 | 22,000 | 2,820 |
| 1985-08-16 | 265 | 265 | 261 | 265 | 39,000 | 2,650 |
| 1985-08-15 | 265 | 265 | 265 | 265 | 26,000 | 2,650 |
| 1985-08-14 | 268 | 268 | 265 | 266 | 11,000 | 2,660 |
| 1985-08-13 | 273 | 273 | 265 | 265 | 12,000 | 2,650 |
| 1985-08-12 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 1985-08-09 | 271 | 278 | 271 | 275 | 12,000 | 2,750 |
| 1985-08-08 | 272 | 272 | 267 | 271 | 18,000 | 2,710 |
| 1985-08-07 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 1985-08-06 | 280 | 280 | 278 | 278 | 4,000 | 2,780 |
| 1985-08-05 | 283 | 285 | 283 | 283 | 20,000 | 2,830 |
| 1985-08-02 | 265 | 265 | 260 | 263 | 61,000 | 2,630 |
| 1985-08-01 | 263 | 268 | 262 | 265 | 43,000 | 2,650 |
| 1985-07-31 | 271 | 272 | 260 | 260 | 29,000 | 2,600 |
| 1985-07-30 | 277 | 277 | 276 | 276 | 4,000 | 2,760 |
| 1985-07-29 | 280 | 282 | 276 | 276 | 18,000 | 2,760 |
| 1985-07-27 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1985-07-26 | 285 | 288 | 278 | 288 | 42,000 | 2,880 |
| 1985-07-25 | 292 | 295 | 289 | 289 | 46,000 | 2,890 |
| 1985-07-24 | 296 | 296 | 290 | 291 | 36,000 | 2,910 |
| 1985-07-23 | 300 | 302 | 290 | 290 | 56,000 | 2,900 |
| 1985-07-22 | 298 | 305 | 295 | 300 | 88,000 | 3,000 |
| 1985-07-20 | 289 | 298 | 289 | 298 | 74,000 | 2,980 |
| 1985-07-19 | 284 | 290 | 281 | 285 | 63,000 | 2,850 |
| 1985-07-18 | 283 | 283 | 281 | 281 | 43,000 | 2,810 |
| 1985-07-17 | 281 | 281 | 281 | 281 | 24,000 | 2,810 |
| 1985-07-16 | 281 | 281 | 280 | 281 | 30,000 | 2,810 |
| 1985-07-15 | 281 | 283 | 280 | 280 | 67,000 | 2,800 |
| 1985-07-12 | 289 | 289 | 280 | 280 | 53,000 | 2,800 |
| 1985-07-11 | 290 | 290 | 285 | 285 | 56,000 | 2,850 |
| 1985-07-10 | 285 | 290 | 280 | 285 | 38,000 | 2,850 |
| 1985-07-09 | 290 | 290 | 281 | 285 | 33,000 | 2,850 |
| 1985-07-08 | 290 | 290 | 288 | 290 | 69,000 | 2,900 |
| 1985-07-06 | 280 | 280 | 278 | 278 | 44,000 | 2,780 |
| 1985-07-05 | 280 | 280 | 278 | 280 | 89,000 | 2,800 |
| 1985-07-04 | 280 | 280 | 275 | 275 | 57,000 | 2,750 |
| 1985-07-03 | 276 | 279 | 275 | 275 | 58,000 | 2,750 |
| 1985-07-02 | 277 | 277 | 275 | 275 | 85,000 | 2,750 |
| 1985-07-01 | 280 | 280 | 275 | 277 | 34,000 | 2,770 |
| 1985-06-29 | 275 | 276 | 272 | 275 | 43,000 | 2,750 |
| 1985-06-28 | 277 | 277 | 271 | 275 | 24,000 | 2,750 |
| 1985-06-27 | 271 | 280 | 271 | 280 | 35,000 | 2,800 |
| 1985-06-26 | 283 | 283 | 276 | 276 | 37,000 | 2,760 |
| 1985-06-25 | 286 | 286 | 280 | 282 | 39,000 | 2,820 |
| 1985-06-24 | 287 | 290 | 282 | 282 | 41,000 | 2,820 |
| 1985-06-22 | 280 | 281 | 278 | 280 | 38,000 | 2,800 |
| 1985-06-21 | 272 | 280 | 272 | 278 | 109,000 | 2,780 |
| 1985-06-20 | 274 | 280 | 274 | 275 | 38,000 | 2,750 |
| 1985-06-19 | 279 | 279 | 270 | 270 | 15,000 | 2,700 |
| 1985-06-18 | 274 | 279 | 272 | 279 | 28,000 | 2,790 |
| 1985-06-17 | 272 | 275 | 267 | 275 | 66,000 | 2,750 |
| 1985-06-15 | 275 | 275 | 268 | 270 | 211,000 | 2,700 |
| 1985-06-14 | 278 | 280 | 271 | 280 | 92,000 | 2,800 |
| 1985-06-13 | 276 | 280 | 276 | 280 | 7,000 | 2,800 |
| 1985-06-12 | 277 | 280 | 276 | 280 | 32,000 | 2,800 |
| 1985-06-11 | 279 | 280 | 276 | 276 | 28,000 | 2,760 |
| 1985-06-10 | 278 | 280 | 277 | 279 | 16,000 | 2,790 |
| 1985-06-07 | 276 | 280 | 275 | 278 | 51,000 | 2,780 |
| 1985-06-06 | 275 | 280 | 275 | 276 | 18,000 | 2,760 |
| 1985-06-05 | 273 | 275 | 271 | 275 | 51,000 | 2,750 |
| 1985-06-04 | 276 | 276 | 270 | 270 | 41,000 | 2,700 |
| 1985-06-03 | 280 | 280 | 276 | 276 | 10,000 | 2,760 |
| 1985-06-01 | 285 | 290 | 275 | 275 | 24,000 | 2,750 |
| 1985-05-31 | 289 | 289 | 280 | 284 | 39,000 | 2,840 |
| 1985-05-30 | 280 | 280 | 270 | 270 | 51,000 | 2,700 |
| 1985-05-29 | 277 | 285 | 270 | 270 | 54,000 | 2,700 |
| 1985-05-28 | 280 | 281 | 280 | 280 | 16,000 | 2,800 |
| 1985-05-27 | 280 | 295 | 280 | 280 | 58,000 | 2,800 |
| 1985-05-25 | 278 | 280 | 276 | 280 | 25,000 | 2,800 |
| 1985-05-24 | 279 | 280 | 275 | 276 | 100,000 | 2,760 |
| 1985-05-23 | 272 | 273 | 269 | 269 | 174,000 | 2,690 |
| 1985-05-22 | 276 | 280 | 270 | 271 | 47,000 | 2,710 |
| 1985-05-21 | 274 | 280 | 274 | 275 | 61,000 | 2,750 |
| 1985-05-20 | 279 | 280 | 270 | 270 | 54,000 | 2,700 |
| 1985-05-18 | 278 | 284 | 276 | 276 | 50,000 | 2,760 |
| 1985-05-17 | 276 | 283 | 276 | 278 | 53,000 | 2,780 |
| 1985-05-16 | 288 | 288 | 276 | 276 | 75,000 | 2,760 |
| 1985-05-15 | 291 | 295 | 290 | 290 | 47,000 | 2,900 |
| 1985-05-14 | 296 | 296 | 290 | 295 | 87,000 | 2,950 |
| 1985-05-13 | 290 | 291 | 282 | 285 | 61,000 | 2,850 |
| 1985-05-10 | 300 | 310 | 291 | 294 | 151,000 | 2,940 |
| 1985-05-09 | 315 | 319 | 299 | 300 | 312,000 | 3,000 |
| 1985-05-08 | 291 | 318 | 291 | 318 | 322,000 | 3,180 |
| 1985-05-07 | 304 | 311 | 288 | 291 | 412,000 | 2,910 |
| 1985-05-04 | 350 | 353 | 322 | 324 | 738,000 | 3,240 |
| 1985-05-02 | 355 | 355 | 355 | 355 | 2,135,000 | 3,550 |
| 1985-05-01 | 298 | 299 | 275 | 275 | 468,000 | 2,750 |
| 1985-04-30 | 271 | 306 | 270 | 300 | 733,000 | 3,000 |
| 1985-04-27 | 272 | 276 | 265 | 270 | 59,000 | 2,700 |
| 1985-04-26 | 241 | 283 | 241 | 282 | 182,000 | 2,820 |
| 1985-04-25 | 240 | 246 | 240 | 242 | 8,000 | 2,420 |
| 1985-04-24 | 242 | 242 | 238 | 238 | 33,000 | 2,380 |
| 1985-04-23 | 240 | 245 | 237 | 240 | 43,000 | 2,400 |
| 1985-04-22 | 246 | 246 | 240 | 246 | 32,000 | 2,460 |
| 1985-04-20 | 240 | 241 | 240 | 241 | 20,000 | 2,410 |
| 1985-04-19 | 238 | 241 | 234 | 241 | 43,000 | 2,410 |
| 1985-04-18 | 250 | 250 | 234 | 234 | 29,000 | 2,340 |
| 1985-04-17 | 252 | 256 | 245 | 245 | 60,000 | 2,450 |
| 1985-04-16 | 257 | 257 | 253 | 253 | 17,000 | 2,530 |
| 1985-04-15 | 256 | 258 | 256 | 258 | 16,000 | 2,580 |
| 1985-04-12 | 260 | 260 | 255 | 255 | 41,000 | 2,550 |
| 1985-04-11 | 263 | 263 | 256 | 256 | 26,000 | 2,560 |
| 1985-04-10 | 265 | 265 | 260 | 260 | 12,000 | 2,600 |
| 1985-04-09 | 265 | 265 | 257 | 260 | 29,000 | 2,600 |
| 1985-04-08 | 270 | 270 | 265 | 266 | 27,000 | 2,660 |
| 1985-04-06 | 260 | 260 | 255 | 255 | 34,000 | 2,550 |
| 1985-04-05 | 260 | 260 | 255 | 255 | 51,000 | 2,550 |
| 1985-04-04 | 258 | 260 | 255 | 259 | 48,000 | 2,590 |
| 1985-04-03 | 260 | 260 | 257 | 257 | 38,000 | 2,570 |
| 1985-04-02 | 261 | 261 | 259 | 260 | 20,000 | 2,600 |
| 1985-04-01 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1985-03-30 | 258 | 264 | 258 | 259 | 5,000 | 2,590 |
| 1985-03-29 | 270 | 270 | 255 | 255 | 26,000 | 2,550 |
| 1985-03-28 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 1985-03-27 | 261 | 262 | 252 | 252 | 77,000 | 2,520 |
| 1985-03-26 | 260 | 264 | 260 | 260 | 21,000 | 2,600 |
| 1985-03-25 | 264 | 270 | 260 | 270 | 30,000 | 2,700 |
| 1985-03-23 | 274 | 275 | 269 | 269 | 21,000 | 2,690 |
| 1985-03-22 | 264 | 264 | 259 | 259 | 44,000 | 2,590 |
| 1985-03-20 | 271 | 271 | 261 | 261 | 38,000 | 2,610 |
| 1985-03-19 | 267 | 273 | 266 | 273 | 22,000 | 2,730 |
| 1985-03-18 | 278 | 278 | 261 | 261 | 30,000 | 2,610 |
| 1985-03-16 | 273 | 273 | 273 | 273 | 14,000 | 2,730 |
| 1985-03-15 | 261 | 263 | 260 | 263 | 76,000 | 2,630 |
| 1985-03-14 | 270 | 270 | 261 | 261 | 48,000 | 2,610 |
| 1985-03-13 | 261 | 266 | 260 | 266 | 86,000 | 2,660 |
| 1985-03-12 | 265 | 265 | 265 | 265 | 18,000 | 2,650 |
| 1985-03-11 | 275 | 275 | 270 | 273 | 34,000 | 2,730 |
| 1985-03-08 | 273 | 276 | 273 | 275 | 19,000 | 2,750 |
| 1985-03-07 | 282 | 282 | 270 | 274 | 54,000 | 2,740 |
| 1985-03-06 | 288 | 288 | 281 | 286 | 69,000 | 2,860 |
| 1985-03-05 | 295 | 295 | 283 | 283 | 71,000 | 2,830 |
| 1985-03-04 | 290 | 291 | 284 | 290 | 112,000 | 2,900 |
| 1985-03-02 | 276 | 276 | 270 | 270 | 37,000 | 2,700 |
| 1985-03-01 | 254 | 256 | 252 | 255 | 38,000 | 2,550 |
| 1985-02-28 | 261 | 264 | 251 | 251 | 103,000 | 2,510 |
| 1985-02-27 | 260 | 260 | 260 | 260 | 18,000 | 2,600 |
| 1985-02-26 | 287 | 287 | 275 | 280 | 63,000 | 2,800 |
| 1985-02-25 | 291 | 299 | 285 | 285 | 37,000 | 2,850 |
| 1985-02-23 | 289 | 290 | 289 | 290 | 33,000 | 2,900 |
| 1985-02-22 | 285 | 290 | 285 | 288 | 90,000 | 2,880 |
| 1985-02-21 | 299 | 300 | 289 | 289 | 78,000 | 2,890 |
| 1985-02-20 | 307 | 314 | 299 | 301 | 367,000 | 3,010 |
| 1985-02-19 | 297 | 315 | 295 | 307 | 534,000 | 3,070 |
| 1985-02-18 | 296 | 298 | 291 | 292 | 198,000 | 2,920 |
| 1985-02-16 | 295 | 295 | 286 | 291 | 169,000 | 2,910 |
| 1985-02-15 | 309 | 319 | 295 | 296 | 1,413,000 | 2,960 |
| 1985-02-14 | 288 | 310 | 280 | 308 | 1,364,000 | 3,080 |
| 1985-02-13 | 273 | 287 | 268 | 284 | 868,000 | 2,840 |
| 1985-02-12 | 263 | 278 | 260 | 273 | 512,000 | 2,730 |
| 1985-02-08 | 245 | 258 | 243 | 258 | 130,000 | 2,580 |
| 1985-02-07 | 245 | 245 | 242 | 243 | 50,000 | 2,430 |
| 1985-02-06 | 244 | 246 | 243 | 244 | 41,000 | 2,440 |
| 1985-02-05 | 246 | 246 | 242 | 242 | 27,000 | 2,420 |
| 1985-02-04 | 245 | 245 | 241 | 241 | 38,000 | 2,410 |
| 1985-02-02 | 249 | 249 | 241 | 241 | 28,000 | 2,410 |
| 1985-02-01 | 255 | 255 | 250 | 250 | 83,000 | 2,500 |
| 1985-01-31 | 250 | 255 | 245 | 254 | 74,000 | 2,540 |
| 1985-01-30 | 245 | 247 | 241 | 247 | 47,000 | 2,470 |
| 1985-01-29 | 245 | 246 | 245 | 245 | 46,000 | 2,450 |
| 1985-01-28 | 246 | 250 | 244 | 245 | 41,000 | 2,450 |
| 1985-01-26 | 251 | 251 | 243 | 246 | 56,000 | 2,460 |
| 1985-01-25 | 260 | 260 | 250 | 250 | 136,000 | 2,500 |
| 1985-01-24 | 246 | 257 | 245 | 257 | 113,000 | 2,570 |
| 1985-01-23 | 249 | 249 | 239 | 239 | 55,000 | 2,390 |
| 1985-01-22 | 250 | 250 | 244 | 244 | 116,000 | 2,440 |
| 1985-01-21 | 248 | 250 | 242 | 250 | 191,000 | 2,500 |
| 1985-01-19 | 270 | 270 | 256 | 256 | 265,000 | 2,560 |
| 1985-01-18 | 240 | 270 | 240 | 270 | 1,219,000 | 2,700 |
| 1985-01-17 | 235 | 236 | 230 | 231 | 353,000 | 2,310 |
| 1985-01-16 | 213 | 240 | 213 | 232 | 431,000 | 2,320 |
| 1985-01-14 | 213 | 213 | 212 | 212 | 4,000 | 2,120 |
| 1985-01-11 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1985-01-10 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1985-01-09 | 205 | 214 | 205 | 212 | 22,000 | 2,120 |
| 1985-01-08 | 212 | 213 | 208 | 208 | 15,000 | 2,080 |
| 1985-01-07 | 211 | 214 | 211 | 214 | 16,000 | 2,140 |
| 1985-01-04 | 206 | 206 | 206 | 206 | 16,000 | 2,060 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
