6395 (株)タダノ 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 | 405 | 408 | 400 | 408 | 25,000 | 230.31 |
| 1985-12-27 | 397 | 409 | 385 | 385 | 52,000 | 217.32 |
| 1985-12-26 | 391 | 395 | 390 | 392 | 33,000 | 221.27 |
| 1985-12-25 | 400 | 400 | 380 | 383 | 139,000 | 216.19 |
| 1985-12-24 | 409 | 409 | 400 | 400 | 28,000 | 225.79 |
| 1985-12-23 | 400 | 409 | 396 | 396 | 76,000 | 223.53 |
| 1985-12-21 | 400 | 400 | 395 | 395 | 21,000 | 222.97 |
| 1985-12-20 | 410 | 410 | 400 | 400 | 69,000 | 225.79 |
| 1985-12-19 | 411 | 411 | 410 | 410 | 16,000 | 231.43 |
| 1985-12-18 | 411 | 415 | 410 | 410 | 12,000 | 231.43 |
| 1985-12-17 | 419 | 420 | 410 | 410 | 32,000 | 231.43 |
| 1985-12-16 | 410 | 420 | 410 | 420 | 41,000 | 237.08 |
| 1985-12-13 | 420 | 425 | 413 | 420 | 110,000 | 237.08 |
| 1985-12-12 | 419 | 425 | 415 | 420 | 55,000 | 237.08 |
| 1985-12-11 | 405 | 418 | 400 | 410 | 106,000 | 231.43 |
| 1985-12-10 | 396 | 397 | 390 | 395 | 77,000 | 222.97 |
| 1985-12-09 | 395 | 400 | 395 | 398 | 41,000 | 224.66 |
| 1985-12-07 | 409 | 410 | 395 | 395 | 27,000 | 222.97 |
| 1985-12-06 | 416 | 417 | 408 | 408 | 20,000 | 230.31 |
| 1985-12-05 | 419 | 423 | 415 | 416 | 33,000 | 234.82 |
| 1985-12-04 | 429 | 429 | 416 | 420 | 115,000 | 237.08 |
| 1985-12-03 | 405 | 431 | 403 | 430 | 305,000 | 242.72 |
| 1985-12-02 | 395 | 400 | 390 | 400 | 156,000 | 225.79 |
| 1985-11-30 | 385 | 388 | 375 | 380 | 35,000 | 214.50 |
| 1985-11-29 | 395 | 399 | 390 | 390 | 29,000 | 220.15 |
| 1985-11-28 | 401 | 401 | 390 | 395 | 64,000 | 222.97 |
| 1985-11-27 | 396 | 397 | 395 | 396 | 85,000 | 223.53 |
| 1985-11-26 | 391 | 395 | 391 | 395 | 15,000 | 222.97 |
| 1985-11-25 | 382 | 386 | 380 | 386 | 30,000 | 217.89 |
| 1985-11-22 | 384 | 390 | 382 | 382 | 68,000 | 215.63 |
| 1985-11-21 | 380 | 390 | 380 | 382 | 75,000 | 215.63 |
| 1985-11-20 | 381 | 390 | 375 | 375 | 66,000 | 211.68 |
| 1985-11-19 | 386 | 390 | 386 | 386 | 17,000 | 217.89 |
| 1985-11-18 | 394 | 394 | 389 | 390 | 22,000 | 220.15 |
| 1985-11-16 | 386 | 390 | 386 | 389 | 25,000 | 219.58 |
| 1985-11-15 | 385 | 395 | 380 | 385 | 97,000 | 217.32 |
| 1985-11-14 | 389 | 389 | 385 | 385 | 33,000 | 217.32 |
| 1985-11-13 | 400 | 400 | 386 | 390 | 31,000 | 220.15 |
| 1985-11-12 | 403 | 403 | 385 | 393 | 65,000 | 221.84 |
| 1985-11-11 | 403 | 403 | 403 | 403 | 17,000 | 227.48 |
| 1985-11-08 | 407 | 408 | 403 | 403 | 39,000 | 227.48 |
| 1985-11-07 | 405 | 408 | 402 | 402 | 32,000 | 226.92 |
| 1985-11-06 | 402 | 415 | 402 | 415 | 18,000 | 234.26 |
| 1985-11-05 | 405 | 409 | 402 | 402 | 37,000 | 226.92 |
| 1985-11-02 | 411 | 411 | 401 | 401 | 32,000 | 226.35 |
| 1985-11-01 | 412 | 415 | 412 | 415 | 15,000 | 234.26 |
| 1985-10-31 | 425 | 425 | 413 | 415 | 29,000 | 234.26 |
| 1985-10-30 | 429 | 433 | 415 | 415 | 36,000 | 234.26 |
| 1985-10-29 | 420 | 435 | 420 | 428 | 147,000 | 241.60 |
| 1985-10-28 | 403 | 420 | 402 | 420 | 207,000 | 237.08 |
| 1985-10-26 | 402 | 411 | 402 | 402 | 48,000 | 226.92 |
| 1985-10-25 | 410 | 410 | 402 | 402 | 55,000 | 226.92 |
| 1985-10-24 | 411 | 420 | 408 | 420 | 57,000 | 237.08 |
| 1985-10-23 | 424 | 430 | 420 | 425 | 24,000 | 239.90 |
| 1985-10-22 | 414 | 424 | 409 | 424 | 28,000 | 239.34 |
| 1985-10-21 | 415 | 418 | 410 | 410 | 29,000 | 231.43 |
| 1985-10-19 | 415 | 415 | 415 | 415 | 22,000 | 234.26 |
| 1985-10-18 | 427 | 427 | 418 | 418 | 28,000 | 235.95 |
| 1985-10-17 | 435 | 435 | 420 | 425 | 36,000 | 239.90 |
| 1985-10-16 | 435 | 435 | 431 | 435 | 39,000 | 245.55 |
| 1985-10-15 | 431 | 436 | 428 | 430 | 33,000 | 242.72 |
| 1985-10-14 | 430 | 440 | 430 | 431 | 22,000 | 243.29 |
| 1985-10-11 | 431 | 435 | 425 | 426 | 20,000 | 240.47 |
| 1985-10-09 | 450 | 450 | 430 | 430 | 56,000 | 242.72 |
| 1985-10-08 | 440 | 445 | 431 | 445 | 73,000 | 251.19 |
| 1985-10-07 | 420 | 426 | 420 | 426 | 40,000 | 240.47 |
| 1985-10-05 | 422 | 425 | 422 | 425 | 10,000 | 239.90 |
| 1985-10-04 | 438 | 438 | 420 | 421 | 19,000 | 237.64 |
| 1985-10-03 | 421 | 440 | 421 | 436 | 10,000 | 246.11 |
| 1985-10-02 | 415 | 425 | 415 | 420 | 68,000 | 237.08 |
| 1985-10-01 | 436 | 440 | 420 | 420 | 83,000 | 237.08 |
| 1985-09-30 | 440 | 447 | 425 | 447 | 70,000 | 252.32 |
| 1985-09-28 | 455 | 455 | 447 | 447 | 38,000 | 252.32 |
| 1985-09-27 | 455 | 465 | 450 | 460 | 91,000 | 259.66 |
| 1985-09-26 | 450 | 461 | 450 | 453 | 57,000 | 255.71 |
| 1985-09-25 | 453 | 455 | 450 | 453 | 40,000 | 255.71 |
| 1985-09-24 | 450 | 454 | 447 | 448 | 31,000 | 252.88 |
| 1985-09-21 | 448 | 451 | 448 | 450 | 19,000 | 254.01 |
| 1985-09-20 | 450 | 456 | 445 | 447 | 56,000 | 252.32 |
| 1985-09-19 | 450 | 455 | 446 | 450 | 43,000 | 254.01 |
| 1985-09-18 | 456 | 457 | 455 | 455 | 23,000 | 256.84 |
| 1985-09-17 | 451 | 460 | 450 | 455 | 80,000 | 256.84 |
| 1985-09-13 | 469 | 470 | 450 | 450 | 75,000 | 254.01 |
| 1985-09-12 | 484 | 484 | 472 | 472 | 43,000 | 266.43 |
| 1985-09-11 | 481 | 486 | 480 | 486 | 58,000 | 274.33 |
| 1985-09-10 | 486 | 486 | 485 | 486 | 14,000 | 274.33 |
| 1985-09-09 | 486 | 492 | 486 | 486 | 38,000 | 274.33 |
| 1985-09-07 | 493 | 493 | 490 | 491 | 23,000 | 277.16 |
| 1985-09-06 | 500 | 500 | 492 | 492 | 44,000 | 277.72 |
| 1985-09-05 | 498 | 500 | 490 | 500 | 12,000 | 282.24 |
| 1985-09-04 | 494 | 496 | 491 | 493 | 30,000 | 278.29 |
| 1985-09-03 | 502 | 509 | 492 | 509 | 51,000 | 287.32 |
| 1985-09-02 | 500 | 510 | 500 | 500 | 33,000 | 282.24 |
| 1985-08-31 | 508 | 515 | 507 | 507 | 33,000 | 286.19 |
| 1985-08-30 | 518 | 520 | 510 | 517 | 35,000 | 291.83 |
| 1985-08-29 | 534 | 534 | 516 | 528 | 26,000 | 298.04 |
| 1985-08-28 | 529 | 540 | 517 | 528 | 142,000 | 298.04 |
| 1985-08-27 | 508 | 530 | 508 | 520 | 131,000 | 293.53 |
| 1985-08-26 | 521 | 535 | 518 | 518 | 47,000 | 292.40 |
| 1985-08-24 | 515 | 549 | 507 | 549 | 134,000 | 309.90 |
| 1985-08-23 | 512 | 525 | 505 | 520 | 183,000 | 293.53 |
| 1985-08-22 | 515 | 522 | 501 | 502 | 49,000 | 283.37 |
| 1985-08-21 | 530 | 530 | 510 | 525 | 47,000 | 296.35 |
| 1985-08-20 | 490 | 540 | 490 | 540 | 173,000 | 304.82 |
| 1985-08-19 | 480 | 500 | 480 | 500 | 55,000 | 282.24 |
| 1985-08-17 | 481 | 490 | 480 | 485 | 29,000 | 273.77 |
| 1985-08-16 | 490 | 490 | 483 | 483 | 71,000 | 272.64 |
| 1985-08-15 | 495 | 495 | 490 | 490 | 125,000 | 276.59 |
| 1985-08-14 | 510 | 510 | 490 | 493 | 66,000 | 278.29 |
| 1985-08-13 | 499 | 501 | 491 | 501 | 16,000 | 282.80 |
| 1985-08-12 | 509 | 509 | 490 | 498 | 35,000 | 281.11 |
| 1985-08-09 | 510 | 514 | 495 | 510 | 79,000 | 287.88 |
| 1985-08-08 | 495 | 520 | 495 | 504 | 36,000 | 284.50 |
| 1985-08-07 | 495 | 498 | 490 | 491 | 90,000 | 277.16 |
| 1985-08-06 | 511 | 511 | 495 | 503 | 63,000 | 283.93 |
| 1985-08-05 | 534 | 534 | 525 | 525 | 22,000 | 296.35 |
| 1985-08-03 | 529 | 539 | 525 | 539 | 58,000 | 304.25 |
| 1985-08-02 | 530 | 530 | 505 | 525 | 108,000 | 296.35 |
| 1985-08-01 | 516 | 544 | 516 | 525 | 168,000 | 296.35 |
| 1985-07-31 | 520 | 530 | 515 | 515 | 94,000 | 290.70 |
| 1985-07-30 | 532 | 532 | 490 | 490 | 276,000 | 276.59 |
| 1985-07-29 | 575 | 575 | 540 | 542 | 339,000 | 305.95 |
| 1985-07-27 | 583 | 583 | 565 | 578 | 327,000 | 326.27 |
| 1985-07-26 | 561 | 583 | 561 | 583 | 315,000 | 329.09 |
| 1985-07-25 | 586 | 586 | 571 | 571 | 510,000 | 322.32 |
| 1985-07-24 | 570 | 601 | 561 | 578 | 1,705,999 | 326.27 |
| 1985-07-23 | 534 | 567 | 529 | 558 | 1,459,999 | 314.98 |
| 1985-07-22 | 540 | 540 | 526 | 535 | 338,000 | 301.99 |
| 1985-07-20 | 510 | 530 | 510 | 529 | 238,000 | 298.61 |
| 1985-07-19 | 502 | 519 | 502 | 518 | 119,000 | 292.40 |
| 1985-07-18 | 502 | 520 | 502 | 507 | 115,000 | 286.19 |
| 1985-07-17 | 518 | 519 | 510 | 519 | 58,000 | 292.96 |
| 1985-07-16 | 501 | 520 | 496 | 520 | 103,000 | 293.53 |
| 1985-07-15 | 490 | 509 | 480 | 490 | 91,000 | 276.59 |
| 1985-07-12 | 520 | 524 | 500 | 500 | 148,000 | 282.24 |
| 1985-07-11 | 511 | 520 | 511 | 514 | 121,000 | 290.14 |
| 1985-07-10 | 525 | 525 | 505 | 505 | 118,000 | 285.06 |
| 1985-07-09 | 510 | 525 | 500 | 524 | 192,000 | 295.78 |
| 1985-07-08 | 515 | 515 | 505 | 505 | 53,000 | 285.06 |
| 1985-07-06 | 514 | 515 | 501 | 515 | 89,000 | 290.70 |
| 1985-07-05 | 520 | 525 | 513 | 515 | 138,000 | 290.70 |
| 1985-07-04 | 529 | 529 | 516 | 529 | 172,000 | 298.61 |
| 1985-07-03 | 527 | 530 | 518 | 530 | 140,000 | 299.17 |
| 1985-07-02 | 522 | 530 | 514 | 530 | 143,000 | 299.17 |
| 1985-07-01 | 540 | 543 | 516 | 518 | 362,000 | 292.40 |
| 1985-06-29 | 525 | 540 | 519 | 539 | 189,000 | 304.25 |
| 1985-06-28 | 511 | 536 | 511 | 526 | 200,000 | 296.91 |
| 1985-06-27 | 529 | 540 | 520 | 521 | 333,000 | 294.09 |
| 1985-06-26 | 505 | 550 | 502 | 544 | 1,209,999 | 307.07 |
| 1985-06-25 | 495 | 503 | 495 | 500 | 375,000 | 282.24 |
| 1985-06-24 | 503 | 510 | 497 | 505 | 264,000 | 285.06 |
| 1985-06-22 | 510 | 510 | 498 | 498 | 222,000 | 281.11 |
| 1985-06-21 | 470 | 509 | 465 | 505 | 291,000 | 285.06 |
| 1985-06-20 | 499 | 499 | 468 | 475 | 205,000 | 268.13 |
| 1985-06-19 | 507 | 510 | 495 | 498 | 224,000 | 281.11 |
| 1985-06-18 | 510 | 510 | 491 | 510 | 261,000 | 287.88 |
| 1985-06-17 | 505 | 520 | 480 | 510 | 514,000 | 287.88 |
| 1985-06-15 | 533 | 535 | 509 | 525 | 622,000 | 296.35 |
| 1985-06-14 | 490 | 530 | 485 | 530 | 933,999 | 299.17 |
| 1985-06-13 | 500 | 500 | 480 | 485 | 835,999 | 273.77 |
| 1985-06-12 | 460 | 502 | 454 | 498 | 1,371,999 | 281.11 |
| 1985-06-11 | 435 | 460 | 435 | 455 | 1,043,999 | 256.84 |
| 1985-06-10 | 435 | 435 | 430 | 431 | 170,000 | 243.29 |
| 1985-06-07 | 435 | 435 | 425 | 435 | 197,000 | 245.55 |
| 1985-06-06 | 435 | 440 | 432 | 437 | 476,000 | 246.68 |
| 1985-06-05 | 405 | 440 | 404 | 435 | 755,000 | 245.55 |
| 1985-06-04 | 402 | 404 | 395 | 403 | 94,000 | 227.48 |
| 1985-06-03 | 403 | 405 | 400 | 402 | 78,000 | 226.92 |
| 1985-06-01 | 405 | 405 | 398 | 400 | 121,000 | 225.79 |
| 1985-05-31 | 402 | 402 | 393 | 400 | 128,000 | 225.79 |
| 1985-05-30 | 395 | 408 | 395 | 402 | 277,000 | 226.92 |
| 1985-05-29 | 395 | 395 | 393 | 393 | 184,000 | 221.84 |
| 1985-05-28 | 378 | 380 | 372 | 380 | 75,000 | 214.50 |
| 1985-05-27 | 390 | 391 | 385 | 386 | 57,000 | 217.89 |
| 1985-05-25 | 385 | 385 | 383 | 385 | 35,000 | 217.32 |
| 1985-05-24 | 393 | 393 | 386 | 386 | 117,000 | 217.89 |
| 1985-05-23 | 390 | 400 | 386 | 395 | 144,000 | 222.97 |
| 1985-05-22 | 370 | 384 | 368 | 380 | 67,000 | 214.50 |
| 1985-05-21 | 370 | 371 | 367 | 370 | 43,000 | 208.86 |
| 1985-05-20 | 365 | 370 | 365 | 365 | 36,000 | 206.03 |
| 1985-05-18 | 370 | 370 | 365 | 365 | 104,000 | 206.03 |
| 1985-05-17 | 371 | 375 | 368 | 375 | 14,000 | 211.68 |
| 1985-05-16 | 374 | 375 | 370 | 370 | 30,000 | 208.86 |
| 1985-05-15 | 375 | 375 | 371 | 375 | 30,000 | 211.68 |
| 1985-05-14 | 374 | 378 | 370 | 373 | 41,000 | 210.55 |
| 1985-05-13 | 371 | 373 | 368 | 373 | 16,000 | 210.55 |
| 1985-05-10 | 374 | 378 | 368 | 368 | 32,000 | 207.73 |
| 1985-05-09 | 379 | 379 | 378 | 379 | 7,000 | 213.94 |
| 1985-05-08 | 374 | 379 | 374 | 374 | 10,000 | 211.11 |
| 1985-05-07 | 391 | 391 | 372 | 372 | 31,000 | 209.98 |
| 1985-05-04 | 374 | 390 | 374 | 390 | 16,000 | 220.15 |
| 1985-05-02 | 366 | 375 | 366 | 371 | 4,000 | 209.42 |
| 1985-05-01 | 361 | 365 | 361 | 365 | 16,000 | 206.03 |
| 1985-04-30 | 375 | 380 | 375 | 380 | 80,000 | 214.50 |
| 1985-04-27 | 378 | 380 | 375 | 378 | 8,000 | 213.37 |
| 1985-04-26 | 376 | 381 | 370 | 378 | 127,000 | 213.37 |
| 1985-04-25 | 383 | 386 | 375 | 378 | 40,000 | 213.37 |
| 1985-04-24 | 380 | 387 | 370 | 385 | 292,000 | 217.32 |
| 1985-04-23 | 373 | 390 | 370 | 390 | 18,000 | 220.15 |
| 1985-04-22 | 370 | 370 | 370 | 370 | 10,000 | 208.86 |
| 1985-04-20 | 364 | 364 | 364 | 364 | 25,000 | 205.47 |
| 1985-04-19 | 368 | 370 | 368 | 370 | 6,000 | 208.86 |
| 1985-04-18 | 365 | 369 | 362 | 369 | 23,000 | 208.29 |
| 1985-04-17 | 376 | 380 | 360 | 360 | 70,000 | 203.21 |
| 1985-04-16 | 388 | 389 | 375 | 375 | 61,000 | 211.68 |
| 1985-04-15 | 385 | 394 | 385 | 394 | 46,000 | 222.40 |
| 1985-04-12 | 386 | 389 | 384 | 389 | 48,000 | 219.58 |
| 1985-04-11 | 395 | 395 | 385 | 389 | 145,000 | 219.58 |
| 1985-04-10 | 390 | 393 | 386 | 390 | 84,000 | 220.15 |
| 1985-04-09 | 385 | 390 | 382 | 386 | 192,000 | 217.89 |
| 1985-04-08 | 374 | 399 | 374 | 390 | 225,000 | 220.15 |
| 1985-04-06 | 361 | 369 | 361 | 369 | 15,000 | 208.29 |
| 1985-04-05 | 365 | 365 | 360 | 364 | 22,000 | 205.47 |
| 1985-04-04 | 358 | 363 | 353 | 360 | 36,000 | 203.21 |
| 1985-04-03 | 350 | 363 | 349 | 360 | 19,000 | 203.21 |
| 1985-04-02 | 356 | 356 | 349 | 349 | 7,000 | 197 |
| 1985-04-01 | 361 | 363 | 361 | 363 | 24,000 | 204.90 |
| 1985-03-30 | 350 | 350 | 340 | 341 | 45,000 | 192.49 |
| 1985-03-29 | 351 | 351 | 348 | 348 | 11,000 | 196.44 |
| 1985-03-28 | 352 | 352 | 350 | 351 | 27,000 | 198.13 |
| 1985-03-27 | 340 | 340 | 340 | 340 | 22,000 | 191.92 |
| 1985-03-26 | 352 | 352 | 352 | 352 | 7,000 | 198.70 |
| 1985-03-25 | 341 | 342 | 341 | 342 | 14,000 | 193.05 |
| 1985-03-23 | 340 | 340 | 340 | 340 | 52,000 | 191.92 |
| 1985-03-22 | 342 | 342 | 340 | 340 | 49,000 | 191.92 |
| 1985-03-20 | 342 | 342 | 340 | 342 | 51,000 | 193.05 |
| 1985-03-19 | 342 | 342 | 342 | 342 | 26,000 | 193.05 |
| 1985-03-18 | 337 | 342 | 337 | 342 | 138,000 | 193.05 |
| 1985-03-16 | 337 | 337 | 337 | 337 | 46,000 | 190.23 |
| 1985-03-15 | 340 | 340 | 336 | 337 | 51,000 | 190.23 |
| 1985-03-14 | 342 | 342 | 334 | 340 | 84,000 | 191.92 |
| 1985-03-13 | 342 | 342 | 341 | 342 | 46,000 | 193.05 |
| 1985-03-12 | 342 | 342 | 342 | 342 | 24,000 | 193.05 |
| 1985-03-11 | 343 | 344 | 341 | 344 | 73,000 | 194.18 |
| 1985-03-08 | 350 | 350 | 341 | 345 | 122,000 | 194.74 |
| 1985-03-07 | 351 | 351 | 350 | 350 | 42,000 | 197.57 |
| 1985-03-06 | 356 | 356 | 351 | 351 | 19,000 | 198.13 |
| 1985-03-05 | 356 | 356 | 355 | 356 | 31,000 | 200.95 |
| 1985-03-04 | 356 | 356 | 356 | 356 | 14,000 | 200.95 |
| 1985-02-28 | 367 | 367 | 367 | 367 | 24,000 | 207.16 |
| 1985-02-27 | 366 | 372 | 366 | 367 | 17,000 | 207.16 |
| 1985-02-26 | 365 | 365 | 363 | 364 | 33,000 | 205.47 |
| 1985-02-25 | 366 | 366 | 365 | 365 | 19,000 | 206.03 |
| 1985-02-23 | 362 | 362 | 362 | 362 | 2,000 | 204.34 |
| 1985-02-22 | 360 | 360 | 360 | 360 | 38,000 | 203.21 |
| 1985-02-21 | 370 | 370 | 360 | 360 | 52,000 | 203.21 |
| 1985-02-20 | 374 | 374 | 370 | 370 | 8,000 | 208.86 |
| 1985-02-19 | 363 | 370 | 360 | 370 | 28,000 | 208.86 |
| 1985-02-18 | 363 | 363 | 358 | 358 | 19,000 | 202.08 |
| 1985-02-16 | 361 | 361 | 361 | 361 | 13,000 | 203.78 |
| 1985-02-15 | 357 | 361 | 357 | 361 | 26,000 | 203.78 |
| 1985-02-14 | 353 | 360 | 353 | 356 | 59,000 | 200.95 |
| 1985-02-13 | 358 | 362 | 351 | 351 | 59,000 | 198.13 |
| 1985-02-12 | 369 | 371 | 357 | 358 | 122,000 | 202.08 |
| 1985-02-08 | 370 | 375 | 368 | 368 | 170,000 | 207.73 |
| 1985-02-07 | 398 | 410 | 390 | 390 | 458,000 | 220.15 |
| 1985-02-06 | 365 | 394 | 365 | 394 | 285,000 | 222.40 |
| 1985-02-05 | 351 | 360 | 351 | 360 | 73,000 | 203.21 |
| 1985-02-04 | 364 | 364 | 355 | 355 | 34,000 | 200.39 |
| 1985-02-02 | 363 | 363 | 361 | 362 | 21,000 | 204.34 |
| 1985-02-01 | 351 | 360 | 351 | 360 | 6,000 | 203.21 |
| 1985-01-31 | 355 | 355 | 350 | 350 | 51,000 | 197.57 |
| 1985-01-30 | 350 | 353 | 350 | 350 | 46,000 | 197.57 |
| 1985-01-29 | 350 | 353 | 345 | 348 | 130,000 | 196.44 |
| 1985-01-28 | 360 | 362 | 349 | 349 | 126,000 | 197 |
| 1985-01-26 | 363 | 363 | 358 | 363 | 35,000 | 204.90 |
| 1985-01-25 | 362 | 363 | 362 | 363 | 4,000 | 204.90 |
| 1985-01-24 | 360 | 361 | 360 | 361 | 16,000 | 203.78 |
| 1985-01-23 | 365 | 366 | 360 | 360 | 46,000 | 203.21 |
| 1985-01-22 | 363 | 366 | 363 | 364 | 25,000 | 205.47 |
| 1985-01-21 | 362 | 362 | 360 | 360 | 26,000 | 203.21 |
| 1985-01-19 | 357 | 361 | 357 | 360 | 23,000 | 203.21 |
| 1985-01-17 | 356 | 357 | 356 | 357 | 22,000 | 201.52 |
| 1985-01-16 | 350 | 355 | 346 | 355 | 42,000 | 200.39 |
| 1985-01-14 | 346 | 346 | 345 | 345 | 42,000 | 194.74 |
| 1985-01-11 | 351 | 351 | 350 | 350 | 6,000 | 197.57 |
| 1985-01-10 | 350 | 350 | 349 | 349 | 6,000 | 197 |
| 1985-01-09 | 349 | 349 | 345 | 349 | 28,000 | 197 |
| 1985-01-08 | 355 | 360 | 344 | 344 | 27,000 | 194.18 |
| 1985-01-07 | 361 | 366 | 356 | 356 | 30,000 | 200.95 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株
