6391 (株)加地テック 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 | 395 | 396 | 395 | 396 | 9,000 | 3,443.48 |
| 1985-12-27 | 405 | 405 | 390 | 390 | 22,000 | 3,391.30 |
| 1985-12-26 | 405 | 407 | 402 | 402 | 10,000 | 3,495.65 |
| 1985-12-25 | 408 | 410 | 408 | 410 | 9,000 | 3,565.22 |
| 1985-12-24 | 405 | 412 | 405 | 412 | 8,000 | 3,582.61 |
| 1985-12-23 | 410 | 410 | 405 | 405 | 8,000 | 3,521.74 |
| 1985-12-21 | 417 | 417 | 412 | 412 | 14,000 | 3,582.61 |
| 1985-12-20 | 426 | 426 | 426 | 426 | 14,000 | 3,704.35 |
| 1985-12-19 | 420 | 433 | 420 | 426 | 9,000 | 3,704.35 |
| 1985-12-18 | 417 | 417 | 415 | 415 | 11,000 | 3,608.70 |
| 1985-12-17 | 421 | 421 | 416 | 416 | 16,000 | 3,617.39 |
| 1985-12-16 | 430 | 430 | 420 | 421 | 34,000 | 3,660.87 |
| 1985-12-13 | 435 | 437 | 430 | 430 | 69,000 | 3,739.13 |
| 1985-12-12 | 435 | 435 | 428 | 430 | 73,000 | 3,739.13 |
| 1985-12-11 | 430 | 450 | 430 | 434 | 139,000 | 3,773.91 |
| 1985-12-10 | 434 | 435 | 431 | 431 | 17,000 | 3,747.83 |
| 1985-12-09 | 442 | 445 | 430 | 430 | 35,000 | 3,739.13 |
| 1985-12-07 | 450 | 450 | 444 | 450 | 115,000 | 3,913.04 |
| 1985-12-06 | 450 | 459 | 447 | 450 | 242,000 | 3,913.04 |
| 1985-12-05 | 450 | 450 | 441 | 445 | 140,000 | 3,869.57 |
| 1985-12-04 | 431 | 447 | 430 | 446 | 447,000 | 3,878.26 |
| 1985-12-03 | 440 | 440 | 431 | 431 | 54,000 | 3,747.83 |
| 1985-12-02 | 435 | 439 | 430 | 438 | 74,000 | 3,808.70 |
| 1985-11-30 | 444 | 449 | 437 | 437 | 72,000 | 3,800 |
| 1985-11-29 | 444 | 447 | 430 | 447 | 162,000 | 3,886.96 |
| 1985-11-28 | 429 | 435 | 425 | 435 | 120,000 | 3,782.61 |
| 1985-11-27 | 405 | 416 | 405 | 410 | 58,000 | 3,565.22 |
| 1985-11-26 | 400 | 400 | 395 | 397 | 33,000 | 3,452.17 |
| 1985-11-25 | 409 | 409 | 399 | 399 | 9,000 | 3,469.57 |
| 1985-11-22 | 411 | 411 | 409 | 410 | 79,000 | 3,565.22 |
| 1985-11-21 | 400 | 416 | 400 | 410 | 55,000 | 3,565.22 |
| 1985-11-20 | 399 | 400 | 391 | 400 | 43,000 | 3,478.26 |
| 1985-11-19 | 400 | 400 | 396 | 399 | 37,000 | 3,469.57 |
| 1985-11-18 | 399 | 401 | 399 | 400 | 35,000 | 3,478.26 |
| 1985-11-16 | 408 | 408 | 397 | 406 | 38,000 | 3,530.43 |
| 1985-11-15 | 410 | 410 | 406 | 408 | 33,000 | 3,547.83 |
| 1985-11-14 | 408 | 413 | 408 | 410 | 27,000 | 3,565.22 |
| 1985-11-13 | 405 | 413 | 405 | 410 | 62,000 | 3,565.22 |
| 1985-11-12 | 411 | 418 | 403 | 403 | 25,000 | 3,504.35 |
| 1985-11-11 | 424 | 424 | 420 | 420 | 28,000 | 3,652.17 |
| 1985-11-08 | 431 | 435 | 415 | 429 | 60,000 | 3,730.43 |
| 1985-11-07 | 460 | 460 | 435 | 435 | 60,000 | 3,782.61 |
| 1985-11-06 | 470 | 470 | 442 | 455 | 160,000 | 3,956.52 |
| 1985-11-05 | 467 | 483 | 459 | 482 | 679,000 | 4,191.30 |
| 1985-11-02 | 456 | 464 | 452 | 455 | 131,000 | 3,956.52 |
| 1985-11-01 | 459 | 459 | 442 | 450 | 190,000 | 3,913.04 |
| 1985-10-31 | 460 | 470 | 449 | 449 | 260,000 | 3,904.35 |
| 1985-10-30 | 417 | 443 | 415 | 436 | 199,000 | 3,791.30 |
| 1985-10-29 | 417 | 420 | 400 | 415 | 92,000 | 3,608.70 |
| 1985-10-28 | 417 | 417 | 414 | 417 | 50,000 | 3,626.09 |
| 1985-10-26 | 407 | 410 | 386 | 386 | 169,000 | 3,051.38 |
| 1985-10-25 | 421 | 428 | 410 | 410 | 83,000 | 3,241.11 |
| 1985-10-24 | 428 | 428 | 410 | 410 | 81,000 | 3,241.11 |
| 1985-10-23 | 429 | 446 | 423 | 431 | 313,000 | 3,407.11 |
| 1985-10-22 | 395 | 424 | 395 | 424 | 104,000 | 3,351.78 |
| 1985-10-21 | 391 | 395 | 390 | 390 | 34,000 | 3,083 |
| 1985-10-19 | 382 | 390 | 382 | 390 | 14,000 | 3,083 |
| 1985-10-18 | 390 | 390 | 385 | 385 | 20,000 | 3,043.48 |
| 1985-10-17 | 385 | 385 | 380 | 385 | 13,000 | 3,043.48 |
| 1985-10-16 | 380 | 385 | 380 | 380 | 23,000 | 3,003.95 |
| 1985-10-15 | 385 | 385 | 380 | 380 | 16,000 | 3,003.95 |
| 1985-10-14 | 388 | 398 | 388 | 395 | 25,000 | 3,122.53 |
| 1985-10-11 | 390 | 390 | 385 | 385 | 5,000 | 3,043.48 |
| 1985-10-09 | 385 | 386 | 382 | 383 | 32,000 | 3,027.67 |
| 1985-10-08 | 385 | 385 | 385 | 385 | 19,000 | 3,043.48 |
| 1985-10-07 | 390 | 393 | 385 | 385 | 8,000 | 3,043.48 |
| 1985-10-05 | 385 | 391 | 385 | 391 | 23,000 | 3,090.91 |
| 1985-10-04 | 385 | 385 | 385 | 385 | 13,000 | 3,043.48 |
| 1985-10-03 | 385 | 385 | 381 | 381 | 5,000 | 3,011.86 |
| 1985-10-02 | 385 | 385 | 381 | 385 | 12,000 | 3,043.48 |
| 1985-10-01 | 396 | 396 | 385 | 385 | 17,000 | 3,043.48 |
| 1985-09-30 | 396 | 396 | 395 | 395 | 3,000 | 3,122.53 |
| 1985-09-28 | 396 | 396 | 393 | 393 | 12,000 | 3,106.72 |
| 1985-09-27 | 400 | 400 | 399 | 400 | 12,000 | 3,162.06 |
| 1985-09-26 | 406 | 406 | 400 | 402 | 12,000 | 3,177.87 |
| 1985-09-25 | 400 | 419 | 400 | 419 | 22,000 | 3,312.25 |
| 1985-09-24 | 404 | 405 | 400 | 400 | 12,000 | 3,162.06 |
| 1985-09-20 | 380 | 388 | 379 | 388 | 23,000 | 3,067.19 |
| 1985-09-19 | 380 | 383 | 380 | 380 | 25,000 | 3,003.95 |
| 1985-09-18 | 383 | 383 | 375 | 375 | 33,000 | 2,964.43 |
| 1985-09-17 | 391 | 391 | 380 | 383 | 32,000 | 3,027.67 |
| 1985-09-13 | 385 | 385 | 380 | 385 | 30,000 | 3,043.48 |
| 1985-09-12 | 390 | 390 | 385 | 385 | 8,000 | 3,043.48 |
| 1985-09-11 | 390 | 390 | 390 | 390 | 5,000 | 3,083 |
| 1985-09-10 | 395 | 398 | 390 | 390 | 16,000 | 3,083 |
| 1985-09-09 | 390 | 395 | 390 | 390 | 38,000 | 3,083 |
| 1985-09-07 | 390 | 390 | 390 | 390 | 4,000 | 3,083 |
| 1985-09-06 | 390 | 390 | 389 | 390 | 3,000 | 3,083 |
| 1985-09-05 | 410 | 410 | 385 | 385 | 5,000 | 3,043.48 |
| 1985-09-04 | 400 | 401 | 400 | 401 | 8,000 | 3,169.96 |
| 1985-09-03 | 417 | 417 | 400 | 400 | 5,000 | 3,162.06 |
| 1985-09-02 | 400 | 401 | 400 | 401 | 5,000 | 3,169.96 |
| 1985-08-31 | 420 | 420 | 398 | 398 | 42,000 | 3,146.25 |
| 1985-08-30 | 405 | 420 | 405 | 420 | 16,000 | 3,320.16 |
| 1985-08-29 | 393 | 399 | 393 | 399 | 12,000 | 3,154.15 |
| 1985-08-28 | 389 | 390 | 385 | 389 | 17,000 | 3,075.10 |
| 1985-08-27 | 377 | 379 | 377 | 379 | 7,000 | 2,996.05 |
| 1985-08-26 | 377 | 380 | 371 | 371 | 8,000 | 2,932.81 |
| 1985-08-24 | 386 | 386 | 380 | 380 | 8,000 | 3,003.95 |
| 1985-08-23 | 389 | 389 | 388 | 389 | 10,000 | 3,075.10 |
| 1985-08-22 | 387 | 389 | 387 | 389 | 3,000 | 3,075.10 |
| 1985-08-21 | 390 | 390 | 388 | 389 | 13,000 | 3,075.10 |
| 1985-08-20 | 370 | 385 | 370 | 385 | 31,000 | 3,043.48 |
| 1985-08-19 | 370 | 390 | 368 | 390 | 54,000 | 3,083 |
| 1985-08-17 | 368 | 368 | 367 | 368 | 8,000 | 2,909.09 |
| 1985-08-16 | 370 | 370 | 365 | 370 | 15,000 | 2,924.90 |
| 1985-08-15 | 370 | 371 | 370 | 371 | 22,000 | 2,932.81 |
| 1985-08-14 | 371 | 371 | 370 | 370 | 16,000 | 2,924.90 |
| 1985-08-13 | 375 | 375 | 371 | 374 | 14,000 | 2,956.52 |
| 1985-08-12 | 375 | 380 | 375 | 380 | 13,000 | 3,003.95 |
| 1985-08-09 | 375 | 380 | 375 | 380 | 18,000 | 3,003.95 |
| 1985-08-08 | 375 | 375 | 375 | 375 | 8,000 | 2,964.43 |
| 1985-08-07 | 375 | 385 | 375 | 375 | 15,000 | 2,964.43 |
| 1985-08-06 | 375 | 375 | 373 | 373 | 35,000 | 2,948.62 |
| 1985-08-05 | 372 | 380 | 372 | 380 | 25,000 | 3,003.95 |
| 1985-08-03 | 371 | 372 | 371 | 372 | 21,000 | 2,940.71 |
| 1985-08-02 | 372 | 375 | 371 | 371 | 26,000 | 2,932.81 |
| 1985-08-01 | 375 | 375 | 371 | 375 | 33,000 | 2,964.43 |
| 1985-07-31 | 376 | 376 | 370 | 375 | 29,000 | 2,964.43 |
| 1985-07-30 | 378 | 383 | 376 | 376 | 26,000 | 2,972.33 |
| 1985-07-29 | 390 | 392 | 387 | 387 | 34,000 | 3,059.29 |
| 1985-07-27 | 393 | 393 | 390 | 390 | 17,000 | 3,083 |
| 1985-07-26 | 390 | 390 | 381 | 390 | 34,000 | 3,083 |
| 1985-07-25 | 400 | 401 | 386 | 390 | 255,000 | 3,083 |
| 1985-07-24 | 400 | 403 | 400 | 403 | 39,000 | 3,185.77 |
| 1985-07-23 | 405 | 405 | 400 | 400 | 57,000 | 3,162.06 |
| 1985-07-22 | 412 | 412 | 405 | 405 | 39,000 | 3,201.58 |
| 1985-07-20 | 419 | 419 | 405 | 405 | 74,000 | 3,201.58 |
| 1985-07-19 | 415 | 420 | 410 | 420 | 18,000 | 3,320.16 |
| 1985-07-18 | 424 | 424 | 410 | 410 | 10,000 | 3,241.11 |
| 1985-07-17 | 412 | 430 | 412 | 429 | 53,000 | 3,391.30 |
| 1985-07-16 | 405 | 412 | 403 | 410 | 59,000 | 3,241.11 |
| 1985-07-15 | 415 | 423 | 401 | 401 | 61,000 | 3,169.96 |
| 1985-07-12 | 419 | 419 | 410 | 415 | 36,000 | 3,280.63 |
| 1985-07-11 | 428 | 428 | 420 | 420 | 14,000 | 3,320.16 |
| 1985-07-10 | 424 | 430 | 424 | 425 | 27,000 | 3,359.68 |
| 1985-07-09 | 430 | 430 | 411 | 430 | 39,000 | 3,399.21 |
| 1985-07-08 | 443 | 443 | 430 | 430 | 23,000 | 3,399.21 |
| 1985-07-06 | 443 | 443 | 430 | 443 | 14,000 | 3,501.98 |
| 1985-07-05 | 465 | 465 | 437 | 443 | 40,000 | 3,501.98 |
| 1985-07-04 | 471 | 475 | 465 | 465 | 55,000 | 3,675.89 |
| 1985-07-03 | 448 | 465 | 448 | 465 | 79,000 | 3,675.89 |
| 1985-07-02 | 477 | 477 | 460 | 463 | 153,000 | 3,660.08 |
| 1985-07-01 | 480 | 488 | 469 | 480 | 630,000 | 3,794.47 |
| 1985-06-29 | 468 | 482 | 465 | 480 | 682,000 | 3,794.47 |
| 1985-06-28 | 448 | 468 | 448 | 465 | 276,000 | 3,675.89 |
| 1985-06-27 | 441 | 444 | 430 | 444 | 40,000 | 3,509.88 |
| 1985-06-26 | 448 | 450 | 440 | 444 | 112,000 | 3,509.88 |
| 1985-06-25 | 455 | 460 | 437 | 444 | 143,000 | 3,509.88 |
| 1985-06-24 | 434 | 459 | 431 | 459 | 685,000 | 3,628.46 |
| 1985-06-22 | 420 | 425 | 416 | 425 | 115,000 | 3,359.68 |
| 1985-06-21 | 420 | 423 | 410 | 410 | 73,000 | 3,241.11 |
| 1985-06-20 | 417 | 420 | 417 | 418 | 15,000 | 3,304.35 |
| 1985-06-19 | 417 | 430 | 415 | 420 | 60,000 | 3,320.16 |
| 1985-06-18 | 423 | 434 | 415 | 415 | 47,000 | 3,280.63 |
| 1985-06-17 | 418 | 434 | 418 | 424 | 54,000 | 3,351.78 |
| 1985-06-15 | 410 | 413 | 407 | 413 | 62,000 | 3,264.82 |
| 1985-06-14 | 410 | 414 | 401 | 407 | 55,000 | 3,217.39 |
| 1985-06-13 | 410 | 420 | 401 | 403 | 52,000 | 3,185.77 |
| 1985-06-12 | 405 | 409 | 402 | 409 | 37,000 | 3,233.20 |
| 1985-06-11 | 400 | 410 | 400 | 410 | 39,000 | 3,241.11 |
| 1985-06-10 | 403 | 405 | 396 | 399 | 50,000 | 3,154.15 |
| 1985-06-07 | 400 | 410 | 400 | 405 | 38,000 | 3,201.58 |
| 1985-06-06 | 410 | 410 | 398 | 398 | 77,000 | 3,146.25 |
| 1985-06-05 | 416 | 420 | 410 | 414 | 23,000 | 3,272.73 |
| 1985-06-04 | 420 | 420 | 419 | 419 | 10,000 | 3,312.25 |
| 1985-06-03 | 423 | 426 | 420 | 420 | 8,000 | 3,320.16 |
| 1985-06-01 | 411 | 423 | 408 | 423 | 36,000 | 3,343.87 |
| 1985-05-31 | 420 | 425 | 411 | 411 | 34,000 | 3,249.01 |
| 1985-05-30 | 430 | 430 | 416 | 424 | 29,000 | 3,351.78 |
| 1985-05-29 | 445 | 445 | 430 | 430 | 35,000 | 3,399.21 |
| 1985-05-28 | 455 | 455 | 442 | 449 | 55,000 | 3,549.41 |
| 1985-05-27 | 447 | 455 | 444 | 450 | 120,000 | 3,557.31 |
| 1985-05-25 | 435 | 444 | 431 | 444 | 28,000 | 3,509.88 |
| 1985-05-24 | 430 | 447 | 428 | 428 | 102,000 | 3,383.40 |
| 1985-05-23 | 441 | 441 | 424 | 427 | 47,000 | 3,375.49 |
| 1985-05-22 | 445 | 449 | 437 | 437 | 51,000 | 3,454.55 |
| 1985-05-21 | 450 | 450 | 430 | 437 | 58,000 | 3,454.55 |
| 1985-05-20 | 450 | 454 | 437 | 450 | 79,000 | 3,557.31 |
| 1985-05-18 | 432 | 450 | 432 | 450 | 88,000 | 3,557.31 |
| 1985-05-17 | 415 | 443 | 415 | 439 | 129,000 | 3,470.36 |
| 1985-05-16 | 415 | 420 | 414 | 415 | 68,000 | 3,280.63 |
| 1985-05-15 | 416 | 425 | 415 | 415 | 59,000 | 3,280.63 |
| 1985-05-14 | 440 | 440 | 396 | 415 | 62,000 | 3,280.63 |
| 1985-05-13 | 450 | 450 | 425 | 440 | 49,000 | 3,478.26 |
| 1985-05-10 | 436 | 460 | 436 | 450 | 248,000 | 3,557.31 |
| 1985-05-09 | 452 | 452 | 436 | 436 | 83,000 | 3,446.64 |
| 1985-05-08 | 440 | 452 | 430 | 452 | 160,000 | 3,573.12 |
| 1985-05-07 | 465 | 471 | 423 | 433 | 172,000 | 3,422.92 |
| 1985-05-04 | 480 | 480 | 464 | 469 | 219,000 | 3,707.51 |
| 1985-05-02 | 450 | 486 | 446 | 483 | 2,124,000 | 3,818.18 |
| 1985-05-01 | 436 | 465 | 436 | 440 | 1,518,000 | 3,478.26 |
| 1985-04-30 | 427 | 449 | 425 | 432 | 439,000 | 3,415.02 |
| 1985-04-27 | 413 | 440 | 411 | 425 | 504,000 | 3,359.68 |
| 1985-04-26 | 383 | 419 | 383 | 410 | 361,000 | 3,241.11 |
| 1985-04-25 | 390 | 395 | 382 | 390 | 90,000 | 3,083 |
| 1985-04-24 | 375 | 393 | 375 | 385 | 44,000 | 3,043.48 |
| 1985-04-23 | 379 | 379 | 373 | 375 | 31,000 | 2,964.43 |
| 1985-04-22 | 379 | 379 | 375 | 379 | 41,000 | 2,996.05 |
| 1985-04-20 | 379 | 379 | 379 | 379 | 21,000 | 2,996.05 |
| 1985-04-19 | 379 | 379 | 378 | 379 | 31,000 | 2,996.05 |
| 1985-04-18 | 386 | 389 | 379 | 379 | 35,000 | 2,996.05 |
| 1985-04-17 | 399 | 400 | 390 | 399 | 25,000 | 3,154.15 |
| 1985-04-16 | 410 | 410 | 400 | 405 | 75,000 | 3,201.58 |
| 1985-04-15 | 411 | 420 | 408 | 410 | 249,000 | 3,241.11 |
| 1985-04-12 | 405 | 415 | 400 | 407 | 298,000 | 3,217.39 |
| 1985-04-11 | 389 | 413 | 389 | 400 | 167,000 | 3,162.06 |
| 1985-04-10 | 375 | 385 | 375 | 380 | 37,000 | 3,003.95 |
| 1985-04-09 | 395 | 395 | 385 | 395 | 68,000 | 3,122.53 |
| 1985-04-08 | 390 | 395 | 385 | 395 | 13,000 | 3,122.53 |
| 1985-04-06 | 375 | 393 | 373 | 393 | 28,000 | 3,106.72 |
| 1985-04-05 | 376 | 376 | 371 | 375 | 18,000 | 2,964.43 |
| 1985-04-04 | 375 | 376 | 375 | 376 | 6,000 | 2,972.33 |
| 1985-04-03 | 382 | 382 | 375 | 375 | 8,000 | 2,964.43 |
| 1985-04-02 | 380 | 382 | 380 | 382 | 10,000 | 3,019.76 |
| 1985-04-01 | 380 | 383 | 380 | 380 | 11,000 | 3,003.95 |
| 1985-03-30 | 380 | 380 | 380 | 380 | 1,000 | 3,003.95 |
| 1985-03-29 | 384 | 385 | 384 | 385 | 9,000 | 3,043.48 |
| 1985-03-28 | 388 | 389 | 381 | 386 | 13,000 | 3,051.38 |
| 1985-03-27 | 393 | 393 | 385 | 389 | 17,000 | 3,075.10 |
| 1985-03-26 | 400 | 400 | 390 | 393 | 33,000 | 3,106.72 |
| 1985-03-25 | 395 | 410 | 395 | 400 | 48,000 | 3,162.06 |
| 1985-03-23 | 397 | 397 | 392 | 394 | 17,000 | 3,114.62 |
| 1985-03-22 | 403 | 403 | 398 | 400 | 20,000 | 3,162.06 |
| 1985-03-20 | 395 | 420 | 395 | 396 | 228,000 | 3,130.43 |
| 1985-03-19 | 376 | 390 | 376 | 390 | 212,000 | 3,083 |
| 1985-03-18 | 361 | 376 | 355 | 376 | 43,000 | 2,972.33 |
| 1985-03-16 | 360 | 360 | 355 | 360 | 10,000 | 2,845.85 |
| 1985-03-15 | 356 | 358 | 356 | 358 | 4,000 | 2,830.04 |
| 1985-03-14 | 369 | 370 | 360 | 360 | 4,000 | 2,845.85 |
| 1985-03-13 | 375 | 375 | 375 | 375 | 2,000 | 2,964.43 |
| 1985-03-12 | 375 | 375 | 375 | 375 | 9,000 | 2,964.43 |
| 1985-03-11 | 375 | 375 | 372 | 372 | 6,000 | 2,940.71 |
| 1985-03-08 | 376 | 377 | 375 | 375 | 15,000 | 2,964.43 |
| 1985-03-07 | 380 | 380 | 375 | 375 | 23,000 | 2,964.43 |
| 1985-03-06 | 376 | 379 | 376 | 376 | 16,000 | 2,972.33 |
| 1985-03-05 | 398 | 399 | 391 | 391 | 16,000 | 3,090.91 |
| 1985-03-04 | 400 | 405 | 395 | 395 | 58,000 | 3,122.53 |
| 1985-03-02 | 399 | 399 | 398 | 398 | 28,000 | 3,146.25 |
| 1985-03-01 | 380 | 390 | 379 | 390 | 40,000 | 3,083 |
| 1985-02-28 | 379 | 380 | 375 | 375 | 36,000 | 2,964.43 |
| 1985-02-27 | 380 | 380 | 375 | 380 | 21,000 | 3,003.95 |
| 1985-02-26 | 378 | 380 | 378 | 380 | 74,000 | 3,003.95 |
| 1985-02-25 | 375 | 375 | 374 | 375 | 8,000 | 2,964.43 |
| 1985-02-23 | 363 | 364 | 363 | 363 | 9,000 | 2,869.57 |
| 1985-02-22 | 374 | 379 | 362 | 362 | 21,000 | 2,861.66 |
| 1985-02-21 | 362 | 382 | 362 | 375 | 46,000 | 2,964.43 |
| 1985-02-20 | 350 | 351 | 350 | 351 | 11,000 | 2,774.70 |
| 1985-02-19 | 357 | 357 | 350 | 350 | 16,000 | 2,766.80 |
| 1985-02-18 | 351 | 357 | 351 | 357 | 25,000 | 2,822.13 |
| 1985-02-16 | 340 | 340 | 340 | 340 | 3,000 | 2,687.75 |
| 1985-02-15 | 335 | 341 | 335 | 340 | 20,000 | 2,687.75 |
| 1985-02-14 | 340 | 340 | 340 | 340 | 1,000 | 2,687.75 |
| 1985-02-13 | 343 | 343 | 340 | 340 | 7,000 | 2,687.75 |
| 1985-02-12 | 342 | 345 | 340 | 345 | 24,000 | 2,727.27 |
| 1985-02-08 | 344 | 344 | 340 | 340 | 23,000 | 2,687.75 |
| 1985-02-07 | 340 | 341 | 340 | 341 | 16,000 | 2,695.65 |
| 1985-02-06 | 341 | 341 | 340 | 340 | 4,000 | 2,687.75 |
| 1985-02-05 | 349 | 349 | 340 | 341 | 23,000 | 2,695.65 |
| 1985-02-04 | 347 | 347 | 343 | 345 | 18,000 | 2,727.27 |
| 1985-02-01 | 347 | 347 | 347 | 347 | 4,000 | 2,743.08 |
| 1985-01-31 | 347 | 347 | 340 | 340 | 11,000 | 2,687.75 |
| 1985-01-30 | 351 | 351 | 347 | 347 | 14,000 | 2,743.08 |
| 1985-01-29 | 351 | 351 | 349 | 349 | 14,000 | 2,758.89 |
| 1985-01-28 | 357 | 357 | 351 | 351 | 5,000 | 2,774.70 |
| 1985-01-26 | 351 | 357 | 351 | 357 | 9,000 | 2,822.13 |
| 1985-01-25 | 370 | 370 | 360 | 360 | 5,000 | 2,845.85 |
| 1985-01-24 | 375 | 375 | 375 | 375 | 2,000 | 2,964.43 |
| 1985-01-23 | 351 | 351 | 350 | 351 | 25,000 | 2,774.70 |
| 1985-01-22 | 352 | 355 | 350 | 350 | 31,000 | 2,766.80 |
| 1985-01-21 | 366 | 380 | 366 | 379 | 35,000 | 2,996.05 |
| 1985-01-19 | 350 | 360 | 350 | 350 | 25,000 | 2,766.80 |
| 1985-01-18 | 350 | 350 | 345 | 345 | 174,000 | 2,727.27 |
| 1985-01-17 | 345 | 345 | 345 | 345 | 11,000 | 2,727.27 |
| 1985-01-16 | 350 | 350 | 345 | 345 | 10,000 | 2,727.27 |
| 1985-01-14 | 350 | 350 | 346 | 350 | 22,000 | 2,766.80 |
| 1985-01-11 | 347 | 347 | 340 | 340 | 4,000 | 2,687.75 |
| 1985-01-10 | 350 | 350 | 338 | 338 | 10,000 | 2,671.94 |
| 1985-01-09 | 336 | 341 | 335 | 341 | 21,000 | 2,695.65 |
| 1985-01-08 | 340 | 340 | 340 | 340 | 4,000 | 2,687.75 |
| 1985-01-07 | 347 | 347 | 330 | 330 | 13,000 | 2,608.70 |
| 1985-01-05 | 347 | 350 | 347 | 350 | 5,000 | 2,766.80 |
| 1985-01-04 | 350 | 350 | 350 | 350 | 2,000 | 2,766.80 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-10-28]1株→1.15株 [1985-10-28]1株→1.1株
