6393 油研工業(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 | 483 | 499 | 483 | 499 | 6,000 | 4,752.38 |
| 1985-12-27 | 499 | 499 | 483 | 483 | 22,000 | 4,600 |
| 1985-12-26 | 484 | 497 | 483 | 497 | 8,000 | 4,733.33 |
| 1985-12-25 | 498 | 500 | 485 | 485 | 12,000 | 4,619.05 |
| 1985-12-24 | 495 | 498 | 490 | 498 | 15,000 | 4,742.86 |
| 1985-12-23 | 485 | 500 | 485 | 490 | 27,000 | 4,666.67 |
| 1985-12-21 | 493 | 493 | 485 | 490 | 15,000 | 4,666.67 |
| 1985-12-20 | 500 | 500 | 486 | 486 | 73,000 | 4,628.57 |
| 1985-12-19 | 501 | 503 | 500 | 500 | 55,000 | 4,761.90 |
| 1985-12-18 | 503 | 504 | 500 | 500 | 36,000 | 4,761.90 |
| 1985-12-17 | 501 | 504 | 501 | 503 | 34,000 | 4,790.48 |
| 1985-12-16 | 504 | 504 | 500 | 500 | 46,000 | 4,761.90 |
| 1985-12-13 | 500 | 505 | 497 | 498 | 84,000 | 4,742.86 |
| 1985-12-12 | 500 | 500 | 496 | 499 | 40,000 | 4,752.38 |
| 1985-12-11 | 504 | 504 | 495 | 500 | 63,000 | 4,761.90 |
| 1985-12-10 | 504 | 505 | 499 | 505 | 72,000 | 4,809.52 |
| 1985-12-09 | 490 | 500 | 488 | 498 | 112,000 | 4,742.86 |
| 1985-12-07 | 485 | 489 | 485 | 489 | 28,000 | 4,657.14 |
| 1985-12-06 | 488 | 488 | 475 | 480 | 34,000 | 4,571.43 |
| 1985-12-05 | 481 | 481 | 480 | 480 | 43,000 | 4,571.43 |
| 1985-12-04 | 477 | 488 | 477 | 485 | 75,000 | 4,619.05 |
| 1985-12-03 | 475 | 475 | 465 | 470 | 90,000 | 4,476.19 |
| 1985-12-02 | 470 | 480 | 470 | 479 | 24,000 | 4,561.90 |
| 1985-11-30 | 455 | 460 | 455 | 455 | 8,000 | 4,333.33 |
| 1985-11-29 | 455 | 468 | 450 | 468 | 17,000 | 4,457.14 |
| 1985-11-28 | 451 | 455 | 450 | 455 | 14,000 | 4,333.33 |
| 1985-11-27 | 455 | 465 | 455 | 463 | 15,000 | 4,409.52 |
| 1985-11-26 | 460 | 460 | 460 | 460 | 4,000 | 4,380.95 |
| 1985-11-25 | 451 | 451 | 448 | 450 | 24,000 | 4,285.71 |
| 1985-11-22 | 462 | 462 | 455 | 455 | 22,000 | 4,333.33 |
| 1985-11-21 | 456 | 456 | 456 | 456 | 10,000 | 4,342.86 |
| 1985-11-20 | 465 | 465 | 455 | 455 | 14,000 | 4,333.33 |
| 1985-11-19 | 464 | 465 | 464 | 465 | 8,000 | 4,428.57 |
| 1985-11-18 | 464 | 465 | 464 | 465 | 19,000 | 4,428.57 |
| 1985-11-16 | 459 | 459 | 459 | 459 | 2,000 | 4,371.43 |
| 1985-11-15 | 450 | 450 | 448 | 450 | 29,000 | 4,285.71 |
| 1985-11-14 | 457 | 457 | 450 | 450 | 21,000 | 4,285.71 |
| 1985-11-13 | 460 | 460 | 455 | 455 | 45,000 | 4,333.33 |
| 1985-11-12 | 455 | 455 | 453 | 455 | 33,000 | 4,333.33 |
| 1985-11-11 | 465 | 465 | 465 | 465 | 9,000 | 4,428.57 |
| 1985-11-08 | 479 | 480 | 470 | 475 | 92,000 | 4,523.81 |
| 1985-11-07 | 483 | 484 | 473 | 480 | 65,000 | 4,571.43 |
| 1985-11-06 | 475 | 485 | 472 | 485 | 100,000 | 4,619.05 |
| 1985-11-05 | 476 | 478 | 475 | 475 | 78,000 | 4,523.81 |
| 1985-11-02 | 470 | 480 | 470 | 480 | 146,000 | 4,571.43 |
| 1985-11-01 | 460 | 480 | 460 | 465 | 138,000 | 4,428.57 |
| 1985-10-31 | 465 | 465 | 450 | 460 | 45,000 | 4,380.95 |
| 1985-10-30 | 450 | 469 | 445 | 460 | 253,000 | 4,380.95 |
| 1985-10-29 | 435 | 450 | 430 | 448 | 98,000 | 4,266.67 |
| 1985-10-28 | 438 | 440 | 430 | 430 | 9,000 | 4,095.24 |
| 1985-10-26 | 439 | 439 | 430 | 430 | 2,000 | 4,095.24 |
| 1985-10-25 | 435 | 440 | 435 | 440 | 14,000 | 4,190.48 |
| 1985-10-24 | 436 | 440 | 436 | 440 | 3,000 | 4,190.48 |
| 1985-10-23 | 426 | 436 | 426 | 436 | 5,000 | 4,152.38 |
| 1985-10-22 | 435 | 435 | 425 | 425 | 14,000 | 4,047.62 |
| 1985-10-21 | 435 | 440 | 435 | 435 | 44,000 | 4,142.86 |
| 1985-10-19 | 430 | 435 | 430 | 435 | 6,000 | 4,142.86 |
| 1985-10-18 | 435 | 435 | 430 | 430 | 10,000 | 4,095.24 |
| 1985-10-17 | 430 | 430 | 430 | 430 | 6,000 | 4,095.24 |
| 1985-10-16 | 429 | 439 | 429 | 430 | 45,000 | 4,095.24 |
| 1985-10-15 | 435 | 443 | 430 | 430 | 21,000 | 4,095.24 |
| 1985-10-14 | 450 | 450 | 440 | 440 | 16,000 | 4,190.48 |
| 1985-10-11 | 450 | 450 | 450 | 450 | 12,000 | 4,285.71 |
| 1985-10-09 | 450 | 450 | 440 | 440 | 15,000 | 4,190.48 |
| 1985-10-08 | 455 | 455 | 450 | 450 | 14,000 | 4,285.71 |
| 1985-10-07 | 470 | 470 | 460 | 460 | 17,000 | 4,380.95 |
| 1985-10-05 | 470 | 477 | 470 | 470 | 55,000 | 4,476.19 |
| 1985-10-04 | 450 | 470 | 450 | 470 | 32,000 | 4,476.19 |
| 1985-10-03 | 430 | 440 | 425 | 440 | 23,000 | 4,190.48 |
| 1985-10-02 | 425 | 430 | 425 | 430 | 7,000 | 4,095.24 |
| 1985-10-01 | 429 | 430 | 425 | 425 | 15,000 | 4,047.62 |
| 1985-09-30 | 435 | 435 | 430 | 430 | 22,000 | 4,095.24 |
| 1985-09-28 | 430 | 435 | 430 | 435 | 5,000 | 4,142.86 |
| 1985-09-27 | 430 | 430 | 430 | 430 | 5,000 | 4,095.24 |
| 1985-09-26 | 430 | 430 | 430 | 430 | 7,000 | 4,095.24 |
| 1985-09-25 | 430 | 438 | 430 | 438 | 18,000 | 4,171.43 |
| 1985-09-24 | 434 | 434 | 430 | 430 | 72,000 | 4,095.24 |
| 1985-09-21 | 422 | 430 | 422 | 430 | 28,000 | 4,095.24 |
| 1985-09-20 | 425 | 425 | 422 | 422 | 9,000 | 4,019.05 |
| 1985-09-19 | 425 | 425 | 421 | 425 | 13,000 | 4,047.62 |
| 1985-09-18 | 430 | 430 | 420 | 425 | 55,000 | 4,047.62 |
| 1985-09-17 | 430 | 430 | 430 | 430 | 11,000 | 4,095.24 |
| 1985-09-13 | 430 | 440 | 430 | 440 | 9,000 | 4,190.48 |
| 1985-09-12 | 439 | 439 | 430 | 430 | 8,000 | 4,095.24 |
| 1985-09-11 | 440 | 440 | 440 | 440 | 3,000 | 4,190.48 |
| 1985-09-10 | 440 | 440 | 440 | 440 | 4,000 | 4,190.48 |
| 1985-09-09 | 440 | 440 | 440 | 440 | 9,000 | 4,190.48 |
| 1985-09-07 | 438 | 438 | 438 | 438 | 23,000 | 4,171.43 |
| 1985-09-06 | 440 | 440 | 440 | 440 | 85,000 | 4,190.48 |
| 1985-09-05 | 440 | 440 | 440 | 440 | 9,000 | 4,190.48 |
| 1985-09-04 | 440 | 440 | 440 | 440 | 7,000 | 4,190.48 |
| 1985-09-03 | 440 | 445 | 440 | 445 | 31,000 | 4,238.10 |
| 1985-09-02 | 440 | 440 | 440 | 440 | 4,000 | 4,190.48 |
| 1985-08-30 | 440 | 440 | 440 | 440 | 15,000 | 4,190.48 |
| 1985-08-29 | 445 | 445 | 440 | 440 | 2,000 | 4,190.48 |
| 1985-08-28 | 441 | 445 | 440 | 445 | 5,000 | 4,238.10 |
| 1985-08-27 | 449 | 449 | 440 | 440 | 6,000 | 4,190.48 |
| 1985-08-26 | 450 | 450 | 450 | 450 | 6,000 | 4,285.71 |
| 1985-08-24 | 440 | 449 | 440 | 449 | 10,000 | 4,276.19 |
| 1985-08-23 | 442 | 442 | 440 | 440 | 88,000 | 4,190.48 |
| 1985-08-22 | 440 | 442 | 440 | 442 | 8,000 | 4,209.52 |
| 1985-08-21 | 440 | 440 | 440 | 440 | 3,000 | 4,190.48 |
| 1985-08-20 | 440 | 442 | 440 | 442 | 5,000 | 4,209.52 |
| 1985-08-19 | 440 | 440 | 440 | 440 | 11,000 | 4,190.48 |
| 1985-08-17 | 440 | 440 | 440 | 440 | 6,000 | 4,190.48 |
| 1985-08-16 | 442 | 442 | 440 | 440 | 11,000 | 4,190.48 |
| 1985-08-15 | 437 | 437 | 435 | 435 | 11,000 | 4,142.86 |
| 1985-08-14 | 442 | 442 | 435 | 435 | 9,000 | 4,142.86 |
| 1985-08-13 | 435 | 437 | 435 | 437 | 2,000 | 4,161.90 |
| 1985-08-12 | 431 | 435 | 431 | 435 | 6,000 | 4,142.86 |
| 1985-08-09 | 435 | 435 | 430 | 430 | 15,000 | 4,095.24 |
| 1985-08-08 | 435 | 435 | 435 | 435 | 2,000 | 4,142.86 |
| 1985-08-02 | 428 | 428 | 428 | 428 | 7,000 | 4,076.19 |
| 1985-08-01 | 428 | 428 | 428 | 428 | 4,000 | 4,076.19 |
| 1985-07-31 | 429 | 429 | 429 | 429 | 3,000 | 4,085.71 |
| 1985-07-30 | 429 | 429 | 428 | 429 | 11,000 | 4,085.71 |
| 1985-07-29 | 427 | 429 | 427 | 429 | 20,000 | 4,085.71 |
| 1985-07-27 | 431 | 431 | 431 | 431 | 12,000 | 4,104.76 |
| 1985-07-26 | 427 | 432 | 427 | 432 | 25,000 | 4,114.29 |
| 1985-07-25 | 432 | 432 | 430 | 430 | 55,000 | 4,095.24 |
| 1985-07-24 | 440 | 440 | 430 | 430 | 66,000 | 4,095.24 |
| 1985-07-23 | 441 | 450 | 440 | 450 | 22,000 | 4,285.71 |
| 1985-07-22 | 441 | 441 | 441 | 441 | 7,000 | 4,200 |
| 1985-07-20 | 440 | 445 | 440 | 441 | 18,000 | 4,200 |
| 1985-07-19 | 440 | 445 | 435 | 440 | 56,000 | 4,190.48 |
| 1985-07-18 | 440 | 440 | 440 | 440 | 6,000 | 4,190.48 |
| 1985-07-17 | 437 | 440 | 437 | 440 | 10,000 | 4,190.48 |
| 1985-07-16 | 440 | 440 | 439 | 440 | 17,000 | 4,190.48 |
| 1985-07-15 | 447 | 450 | 447 | 450 | 9,000 | 4,285.71 |
| 1985-07-12 | 450 | 451 | 437 | 437 | 27,000 | 4,161.90 |
| 1985-07-11 | 460 | 460 | 450 | 450 | 9,000 | 4,285.71 |
| 1985-07-10 | 460 | 460 | 460 | 460 | 7,000 | 4,380.95 |
| 1985-07-09 | 450 | 450 | 450 | 450 | 6,000 | 4,285.71 |
| 1985-07-08 | 450 | 450 | 450 | 450 | 13,000 | 4,285.71 |
| 1985-07-06 | 460 | 460 | 460 | 460 | 2,000 | 4,380.95 |
| 1985-07-05 | 450 | 465 | 450 | 460 | 11,000 | 4,380.95 |
| 1985-07-04 | 455 | 455 | 455 | 455 | 11,000 | 4,333.33 |
| 1985-07-03 | 455 | 469 | 455 | 469 | 11,000 | 4,466.67 |
| 1985-07-02 | 450 | 454 | 450 | 454 | 16,000 | 4,323.81 |
| 1985-07-01 | 440 | 450 | 440 | 450 | 12,000 | 4,285.71 |
| 1985-06-29 | 450 | 450 | 445 | 445 | 11,000 | 4,238.10 |
| 1985-06-28 | 450 | 450 | 447 | 450 | 6,000 | 4,285.71 |
| 1985-06-27 | 450 | 450 | 447 | 447 | 9,000 | 4,257.14 |
| 1985-06-26 | 450 | 450 | 444 | 446 | 34,000 | 4,247.62 |
| 1985-06-25 | 441 | 450 | 441 | 445 | 10,000 | 4,238.10 |
| 1985-06-24 | 438 | 439 | 438 | 438 | 6,000 | 4,171.43 |
| 1985-06-22 | 440 | 440 | 437 | 437 | 11,000 | 4,161.90 |
| 1985-06-21 | 441 | 441 | 441 | 441 | 1,000 | 4,200 |
| 1985-06-20 | 437 | 440 | 437 | 440 | 5,000 | 4,190.48 |
| 1985-06-19 | 438 | 440 | 430 | 440 | 53,000 | 4,190.48 |
| 1985-06-18 | 435 | 438 | 435 | 437 | 12,000 | 4,161.90 |
| 1985-06-17 | 432 | 432 | 432 | 432 | 3,000 | 4,114.29 |
| 1985-06-15 | 435 | 435 | 430 | 430 | 24,000 | 4,095.24 |
| 1985-06-13 | 440 | 455 | 435 | 455 | 16,000 | 4,333.33 |
| 1985-06-12 | 440 | 440 | 440 | 440 | 13,000 | 4,190.48 |
| 1985-06-11 | 455 | 459 | 455 | 459 | 48,000 | 4,371.43 |
| 1985-06-10 | 435 | 435 | 425 | 425 | 18,000 | 4,047.62 |
| 1985-06-07 | 419 | 420 | 415 | 420 | 31,000 | 4,000 |
| 1985-06-06 | 425 | 430 | 420 | 420 | 23,000 | 4,000 |
| 1985-06-05 | 430 | 435 | 425 | 435 | 16,000 | 4,142.86 |
| 1985-06-04 | 435 | 440 | 420 | 440 | 34,000 | 4,190.48 |
| 1985-06-03 | 446 | 446 | 440 | 440 | 29,000 | 4,190.48 |
| 1985-06-01 | 450 | 454 | 446 | 454 | 8,000 | 4,323.81 |
| 1985-05-31 | 455 | 455 | 450 | 450 | 42,000 | 4,285.71 |
| 1985-05-30 | 455 | 459 | 454 | 454 | 32,000 | 4,323.81 |
| 1985-05-29 | 446 | 455 | 446 | 455 | 62,000 | 4,333.33 |
| 1985-05-28 | 450 | 456 | 450 | 456 | 25,000 | 4,342.86 |
| 1985-05-27 | 465 | 465 | 450 | 460 | 29,000 | 4,380.95 |
| 1985-05-25 | 466 | 466 | 465 | 465 | 18,000 | 4,428.57 |
| 1985-05-23 | 488 | 488 | 483 | 487 | 7,000 | 4,638.10 |
| 1985-05-22 | 470 | 489 | 470 | 489 | 7,000 | 4,657.14 |
| 1985-05-21 | 465 | 466 | 456 | 465 | 22,000 | 4,428.57 |
| 1985-05-20 | 461 | 461 | 461 | 461 | 1,000 | 4,390.48 |
| 1985-05-18 | 463 | 463 | 456 | 456 | 15,000 | 4,342.86 |
| 1985-05-17 | 470 | 473 | 468 | 473 | 21,000 | 4,504.76 |
| 1985-05-16 | 480 | 480 | 469 | 470 | 48,000 | 4,476.19 |
| 1985-05-15 | 470 | 480 | 470 | 480 | 3,000 | 4,571.43 |
| 1985-05-14 | 475 | 476 | 470 | 470 | 64,000 | 4,476.19 |
| 1985-05-13 | 496 | 500 | 485 | 485 | 22,000 | 4,619.05 |
| 1985-05-10 | 506 | 506 | 491 | 491 | 92,000 | 4,676.19 |
| 1985-05-09 | 471 | 508 | 471 | 508 | 307,000 | 4,838.10 |
| 1985-05-08 | 469 | 480 | 469 | 471 | 62,000 | 4,485.71 |
| 1985-05-07 | 464 | 464 | 464 | 464 | 1,000 | 4,419.05 |
| 1985-05-04 | 462 | 463 | 462 | 462 | 14,000 | 4,400 |
| 1985-05-02 | 463 | 463 | 461 | 461 | 16,000 | 4,390.48 |
| 1985-05-01 | 465 | 468 | 462 | 463 | 37,000 | 4,409.52 |
| 1985-04-30 | 470 | 470 | 470 | 470 | 2,000 | 4,476.19 |
| 1985-04-27 | 470 | 484 | 470 | 475 | 21,000 | 4,523.81 |
| 1985-04-26 | 462 | 480 | 462 | 470 | 69,000 | 4,476.19 |
| 1985-04-25 | 462 | 462 | 461 | 461 | 16,000 | 4,390.48 |
| 1985-04-24 | 475 | 476 | 460 | 460 | 57,000 | 4,380.95 |
| 1985-04-23 | 475 | 475 | 475 | 475 | 22,000 | 4,523.81 |
| 1985-04-22 | 476 | 480 | 476 | 476 | 17,000 | 4,533.33 |
| 1985-04-20 | 475 | 475 | 475 | 475 | 23,000 | 4,523.81 |
| 1985-04-19 | 480 | 480 | 475 | 475 | 24,000 | 4,523.81 |
| 1985-04-18 | 482 | 485 | 480 | 480 | 51,000 | 4,571.43 |
| 1985-04-17 | 488 | 490 | 482 | 482 | 19,000 | 4,590.48 |
| 1985-04-16 | 490 | 490 | 488 | 488 | 28,000 | 4,647.62 |
| 1985-04-15 | 490 | 490 | 490 | 490 | 12,000 | 4,666.67 |
| 1985-04-12 | 490 | 497 | 490 | 497 | 71,000 | 4,733.33 |
| 1985-04-11 | 491 | 495 | 490 | 495 | 7,000 | 4,714.29 |
| 1985-04-10 | 495 | 495 | 490 | 490 | 29,000 | 4,666.67 |
| 1985-04-09 | 492 | 493 | 492 | 493 | 5,000 | 4,695.24 |
| 1985-04-08 | 500 | 500 | 492 | 492 | 14,000 | 4,685.71 |
| 1985-04-06 | 495 | 496 | 495 | 496 | 15,000 | 4,723.81 |
| 1985-04-05 | 515 | 515 | 490 | 490 | 65,000 | 4,666.67 |
| 1985-04-04 | 530 | 530 | 514 | 520 | 151,000 | 4,952.38 |
| 1985-04-03 | 489 | 500 | 485 | 500 | 86,000 | 4,761.90 |
| 1985-04-02 | 490 | 490 | 480 | 480 | 54,000 | 4,571.43 |
| 1985-04-01 | 490 | 492 | 490 | 492 | 20,000 | 4,685.71 |
| 1985-03-30 | 491 | 491 | 490 | 490 | 44,000 | 4,666.67 |
| 1985-03-29 | 501 | 511 | 501 | 511 | 28,000 | 4,866.67 |
| 1985-03-28 | 499 | 500 | 490 | 500 | 31,000 | 4,761.90 |
| 1985-03-27 | 504 | 504 | 501 | 501 | 80,000 | 4,771.43 |
| 1985-03-26 | 507 | 507 | 490 | 491 | 53,000 | 4,676.19 |
| 1985-03-25 | 518 | 520 | 505 | 506 | 29,000 | 4,819.05 |
| 1985-03-23 | 510 | 518 | 504 | 518 | 32,000 | 4,933.33 |
| 1985-03-22 | 525 | 525 | 510 | 520 | 19,000 | 4,952.38 |
| 1985-03-20 | 525 | 538 | 525 | 530 | 139,000 | 5,047.62 |
| 1985-03-19 | 535 | 539 | 520 | 520 | 242,000 | 4,952.38 |
| 1985-03-18 | 532 | 545 | 520 | 545 | 231,000 | 5,190.48 |
| 1985-03-16 | 545 | 545 | 520 | 530 | 443,000 | 5,047.62 |
| 1985-03-15 | 505 | 550 | 505 | 545 | 528,000 | 5,190.48 |
| 1985-03-14 | 500 | 500 | 500 | 500 | 22,000 | 4,761.90 |
| 1985-03-13 | 475 | 475 | 475 | 475 | 21,000 | 4,523.81 |
| 1985-03-12 | 470 | 480 | 469 | 480 | 25,000 | 4,571.43 |
| 1985-03-11 | 470 | 470 | 469 | 470 | 11,000 | 4,476.19 |
| 1985-03-08 | 465 | 470 | 465 | 470 | 19,000 | 4,476.19 |
| 1985-03-06 | 475 | 475 | 469 | 475 | 26,000 | 4,523.81 |
| 1985-03-05 | 490 | 490 | 475 | 475 | 23,000 | 4,523.81 |
| 1985-03-04 | 490 | 490 | 490 | 490 | 40,000 | 4,666.67 |
| 1985-03-02 | 495 | 495 | 489 | 490 | 19,000 | 4,666.67 |
| 1985-03-01 | 485 | 505 | 485 | 505 | 105,000 | 4,809.52 |
| 1985-02-28 | 485 | 485 | 485 | 485 | 21,000 | 4,619.05 |
| 1985-02-27 | 490 | 490 | 485 | 490 | 20,000 | 4,666.67 |
| 1985-02-26 | 490 | 491 | 490 | 490 | 104,000 | 4,666.67 |
| 1985-02-25 | 470 | 480 | 470 | 470 | 31,000 | 4,476.19 |
| 1985-02-23 | 470 | 470 | 470 | 470 | 35,000 | 4,476.19 |
| 1985-02-22 | 495 | 496 | 480 | 485 | 106,000 | 4,619.05 |
| 1985-02-21 | 518 | 518 | 490 | 496 | 133,000 | 4,723.81 |
| 1985-02-20 | 502 | 520 | 502 | 520 | 80,000 | 4,952.38 |
| 1985-02-19 | 501 | 519 | 501 | 501 | 113,000 | 4,771.43 |
| 1985-02-18 | 511 | 525 | 500 | 501 | 145,000 | 4,771.43 |
| 1985-02-16 | 530 | 533 | 510 | 510 | 149,000 | 4,857.14 |
| 1985-02-15 | 520 | 534 | 520 | 524 | 363,000 | 4,990.48 |
| 1985-02-14 | 529 | 529 | 507 | 514 | 226,000 | 4,895.24 |
| 1985-02-13 | 490 | 545 | 490 | 521 | 583,000 | 4,961.90 |
| 1985-02-12 | 495 | 495 | 494 | 495 | 92,000 | 4,714.29 |
| 1985-02-08 | 485 | 500 | 480 | 500 | 281,000 | 4,761.90 |
| 1985-02-07 | 499 | 503 | 470 | 490 | 395,000 | 4,666.67 |
| 1985-02-06 | 505 | 510 | 495 | 505 | 899,000 | 4,809.52 |
| 1985-02-05 | 512 | 540 | 505 | 535 | 2,785,000 | 5,095.24 |
| 1985-02-04 | 430 | 502 | 430 | 502 | 2,744,000 | 4,780.95 |
| 1985-02-02 | 415 | 422 | 414 | 422 | 1,368,000 | 4,019.05 |
| 1985-02-01 | 384 | 408 | 384 | 405 | 1,022,000 | 3,857.14 |
| 1985-01-31 | 371 | 380 | 368 | 375 | 165,000 | 3,571.43 |
| 1985-01-30 | 369 | 372 | 365 | 366 | 62,000 | 3,485.71 |
| 1985-01-29 | 365 | 373 | 364 | 373 | 67,000 | 3,552.38 |
| 1985-01-28 | 374 | 374 | 359 | 364 | 99,000 | 3,466.67 |
| 1985-01-26 | 378 | 378 | 370 | 374 | 95,000 | 3,561.90 |
| 1985-01-25 | 373 | 385 | 371 | 376 | 302,000 | 3,580.95 |
| 1985-01-24 | 355 | 370 | 354 | 360 | 230,000 | 3,428.57 |
| 1985-01-23 | 358 | 358 | 353 | 354 | 64,000 | 3,371.43 |
| 1985-01-22 | 356 | 358 | 353 | 358 | 87,000 | 3,409.52 |
| 1985-01-21 | 354 | 354 | 349 | 350 | 41,000 | 3,333.33 |
| 1985-01-19 | 350 | 350 | 349 | 349 | 16,000 | 3,323.81 |
| 1985-01-18 | 347 | 351 | 340 | 340 | 86,000 | 3,238.10 |
| 1985-01-17 | 335 | 345 | 332 | 345 | 26,000 | 3,285.71 |
| 1985-01-16 | 335 | 335 | 331 | 331 | 18,000 | 3,152.38 |
| 1985-01-14 | 332 | 336 | 332 | 335 | 14,000 | 3,190.48 |
| 1985-01-11 | 339 | 339 | 332 | 332 | 27,000 | 3,161.90 |
| 1985-01-10 | 340 | 340 | 332 | 335 | 21,000 | 3,190.48 |
| 1985-01-09 | 335 | 335 | 335 | 335 | 15,000 | 3,190.48 |
| 1985-01-08 | 340 | 340 | 340 | 340 | 10,000 | 3,238.10 |
| 1985-01-07 | 345 | 345 | 340 | 340 | 4,000 | 3,238.10 |
| 1985-01-05 | 341 | 341 | 340 | 340 | 14,000 | 3,238.10 |
| 1985-01-04 | 341 | 341 | 340 | 340 | 3,000 | 3,238.10 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
