6445 (株)ジャノメ 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 | 391 | 395 | 388 | 390 | 388,000 | 3,900 |
| 1985-12-27 | 405 | 408 | 390 | 400 | 416,000 | 4,000 |
| 1985-12-26 | 410 | 419 | 404 | 404 | 236,000 | 4,040 |
| 1985-12-25 | 407 | 420 | 404 | 408 | 542,000 | 4,080 |
| 1985-12-24 | 403 | 414 | 399 | 405 | 872,000 | 4,050 |
| 1985-12-23 | 410 | 414 | 402 | 402 | 544,000 | 4,020 |
| 1985-12-21 | 416 | 416 | 405 | 405 | 653,000 | 4,050 |
| 1985-12-20 | 433 | 435 | 413 | 415 | 1,817,000 | 4,150 |
| 1985-12-19 | 464 | 470 | 433 | 443 | 2,834,000 | 4,430 |
| 1985-12-18 | 459 | 477 | 452 | 467 | 10,923,000 | 4,670 |
| 1985-12-17 | 435 | 464 | 435 | 460 | 3,681,000 | 4,600 |
| 1985-12-16 | 454 | 454 | 440 | 440 | 889,000 | 4,400 |
| 1985-12-13 | 460 | 466 | 447 | 455 | 6,931,000 | 4,550 |
| 1985-12-12 | 428 | 458 | 426 | 454 | 8,478,000 | 4,540 |
| 1985-12-11 | 435 | 446 | 422 | 423 | 2,968,000 | 4,230 |
| 1985-12-10 | 418 | 450 | 415 | 440 | 12,280,000 | 4,400 |
| 1985-12-09 | 400 | 415 | 390 | 413 | 2,023,000 | 4,130 |
| 1985-12-07 | 408 | 414 | 400 | 400 | 1,682,000 | 4,000 |
| 1985-12-06 | 390 | 418 | 387 | 415 | 5,305,000 | 4,150 |
| 1985-12-05 | 375 | 403 | 373 | 398 | 4,831,000 | 3,980 |
| 1985-12-04 | 347 | 370 | 347 | 370 | 1,058,000 | 3,700 |
| 1985-12-03 | 349 | 350 | 346 | 349 | 64,000 | 3,490 |
| 1985-12-02 | 346 | 350 | 346 | 350 | 70,000 | 3,500 |
| 1985-11-30 | 345 | 353 | 345 | 351 | 119,000 | 3,510 |
| 1985-11-29 | 345 | 348 | 343 | 345 | 165,000 | 3,450 |
| 1985-11-28 | 333 | 354 | 333 | 343 | 289,000 | 3,430 |
| 1985-11-27 | 333 | 335 | 333 | 333 | 45,000 | 3,330 |
| 1985-11-26 | 340 | 340 | 332 | 332 | 25,000 | 3,320 |
| 1985-11-25 | 336 | 337 | 331 | 331 | 77,000 | 3,310 |
| 1985-11-22 | 332 | 336 | 332 | 335 | 32,000 | 3,350 |
| 1985-11-21 | 334 | 335 | 333 | 333 | 23,000 | 3,330 |
| 1985-11-20 | 333 | 339 | 331 | 333 | 36,000 | 3,330 |
| 1985-11-19 | 335 | 336 | 331 | 336 | 71,000 | 3,360 |
| 1985-11-18 | 341 | 344 | 335 | 335 | 35,000 | 3,350 |
| 1985-11-16 | 331 | 341 | 331 | 336 | 52,000 | 3,360 |
| 1985-11-15 | 330 | 334 | 329 | 330 | 49,000 | 3,300 |
| 1985-11-14 | 330 | 330 | 329 | 330 | 62,000 | 3,300 |
| 1985-11-13 | 334 | 334 | 330 | 330 | 82,000 | 3,300 |
| 1985-11-12 | 340 | 340 | 335 | 335 | 10,000 | 3,350 |
| 1985-11-11 | 339 | 340 | 335 | 335 | 55,000 | 3,350 |
| 1985-11-08 | 333 | 339 | 331 | 334 | 87,000 | 3,340 |
| 1985-11-07 | 334 | 340 | 331 | 332 | 89,000 | 3,320 |
| 1985-11-06 | 332 | 336 | 332 | 334 | 11,000 | 3,340 |
| 1985-11-05 | 337 | 338 | 330 | 331 | 65,000 | 3,310 |
| 1985-11-02 | 337 | 340 | 335 | 336 | 65,000 | 3,360 |
| 1985-11-01 | 343 | 343 | 339 | 339 | 46,000 | 3,390 |
| 1985-10-31 | 341 | 348 | 340 | 348 | 49,000 | 3,480 |
| 1985-10-30 | 341 | 343 | 340 | 342 | 37,000 | 3,420 |
| 1985-10-29 | 341 | 343 | 340 | 341 | 61,000 | 3,410 |
| 1985-10-28 | 342 | 343 | 342 | 343 | 27,000 | 3,430 |
| 1985-10-26 | 345 | 350 | 342 | 347 | 21,000 | 3,470 |
| 1985-10-25 | 346 | 350 | 346 | 350 | 31,000 | 3,500 |
| 1985-10-24 | 341 | 341 | 341 | 341 | 16,000 | 3,410 |
| 1985-10-23 | 342 | 344 | 340 | 340 | 55,000 | 3,400 |
| 1985-10-22 | 347 | 349 | 345 | 345 | 39,000 | 3,450 |
| 1985-10-21 | 359 | 360 | 346 | 346 | 140,000 | 3,460 |
| 1985-10-19 | 351 | 355 | 348 | 354 | 84,000 | 3,540 |
| 1985-10-18 | 348 | 355 | 345 | 355 | 85,000 | 3,550 |
| 1985-10-17 | 341 | 353 | 341 | 353 | 146,000 | 3,530 |
| 1985-10-16 | 341 | 347 | 340 | 345 | 120,000 | 3,450 |
| 1985-10-15 | 347 | 347 | 340 | 340 | 89,000 | 3,400 |
| 1985-10-14 | 350 | 350 | 337 | 342 | 224,000 | 3,420 |
| 1985-10-11 | 335 | 340 | 327 | 329 | 265,000 | 3,290 |
| 1985-10-09 | 344 | 344 | 339 | 340 | 121,000 | 3,400 |
| 1985-10-08 | 345 | 345 | 342 | 342 | 39,000 | 3,420 |
| 1985-10-07 | 340 | 350 | 340 | 345 | 51,000 | 3,450 |
| 1985-10-05 | 341 | 345 | 340 | 340 | 90,000 | 3,400 |
| 1985-10-04 | 347 | 349 | 343 | 343 | 67,000 | 3,430 |
| 1985-10-03 | 346 | 355 | 346 | 347 | 40,000 | 3,470 |
| 1985-10-02 | 350 | 355 | 349 | 349 | 70,000 | 3,490 |
| 1985-10-01 | 341 | 350 | 341 | 349 | 49,000 | 3,490 |
| 1985-09-30 | 364 | 364 | 340 | 340 | 112,000 | 3,400 |
| 1985-09-28 | 350 | 359 | 348 | 359 | 74,000 | 3,590 |
| 1985-09-27 | 356 | 359 | 350 | 355 | 60,000 | 3,550 |
| 1985-09-26 | 355 | 360 | 350 | 359 | 110,000 | 3,590 |
| 1985-09-25 | 355 | 360 | 348 | 359 | 118,000 | 3,590 |
| 1985-09-24 | 351 | 356 | 351 | 353 | 71,000 | 3,530 |
| 1985-09-21 | 353 | 354 | 352 | 353 | 41,000 | 3,530 |
| 1985-09-20 | 355 | 360 | 352 | 355 | 72,000 | 3,550 |
| 1985-09-19 | 358 | 360 | 355 | 355 | 61,000 | 3,550 |
| 1985-09-18 | 360 | 360 | 360 | 360 | 80,000 | 3,600 |
| 1985-09-17 | 362 | 365 | 362 | 364 | 29,000 | 3,640 |
| 1985-09-13 | 365 | 372 | 360 | 365 | 36,000 | 3,650 |
| 1985-09-12 | 357 | 370 | 357 | 370 | 23,000 | 3,700 |
| 1985-09-11 | 366 | 366 | 353 | 360 | 187,000 | 3,600 |
| 1985-09-10 | 370 | 374 | 366 | 366 | 59,000 | 3,660 |
| 1985-09-09 | 366 | 370 | 366 | 370 | 25,000 | 3,700 |
| 1985-09-07 | 366 | 370 | 366 | 367 | 44,000 | 3,670 |
| 1985-09-06 | 371 | 379 | 366 | 366 | 73,000 | 3,660 |
| 1985-09-05 | 366 | 374 | 366 | 370 | 76,000 | 3,700 |
| 1985-09-04 | 380 | 380 | 365 | 369 | 195,000 | 3,690 |
| 1985-09-03 | 372 | 384 | 372 | 380 | 187,000 | 3,800 |
| 1985-09-02 | 376 | 383 | 375 | 375 | 235,000 | 3,750 |
| 1985-08-31 | 392 | 392 | 381 | 382 | 198,000 | 3,820 |
| 1985-08-30 | 396 | 409 | 390 | 390 | 1,426,000 | 3,900 |
| 1985-08-29 | 380 | 404 | 378 | 395 | 1,906,000 | 3,950 |
| 1985-08-28 | 366 | 382 | 366 | 375 | 469,000 | 3,750 |
| 1985-08-27 | 367 | 370 | 360 | 360 | 197,000 | 3,600 |
| 1985-08-26 | 375 | 375 | 362 | 365 | 263,000 | 3,650 |
| 1985-08-24 | 380 | 385 | 375 | 380 | 537,000 | 3,800 |
| 1985-08-23 | 361 | 395 | 360 | 395 | 1,553,000 | 3,950 |
| 1985-08-22 | 343 | 355 | 342 | 351 | 232,000 | 3,510 |
| 1985-08-21 | 340 | 345 | 340 | 343 | 52,000 | 3,430 |
| 1985-08-20 | 335 | 343 | 334 | 343 | 85,000 | 3,430 |
| 1985-08-19 | 334 | 335 | 332 | 334 | 26,000 | 3,340 |
| 1985-08-17 | 336 | 340 | 336 | 339 | 15,000 | 3,390 |
| 1985-08-16 | 345 | 345 | 336 | 336 | 41,000 | 3,360 |
| 1985-08-15 | 345 | 350 | 342 | 342 | 138,000 | 3,420 |
| 1985-08-14 | 335 | 344 | 335 | 344 | 148,000 | 3,440 |
| 1985-08-13 | 332 | 345 | 331 | 340 | 51,000 | 3,400 |
| 1985-08-12 | 333 | 333 | 330 | 331 | 50,000 | 3,310 |
| 1985-08-09 | 331 | 333 | 331 | 333 | 34,000 | 3,330 |
| 1985-08-08 | 331 | 336 | 331 | 331 | 25,000 | 3,310 |
| 1985-08-07 | 333 | 335 | 329 | 331 | 28,000 | 3,310 |
| 1985-08-06 | 330 | 330 | 328 | 328 | 82,000 | 3,280 |
| 1985-08-05 | 331 | 335 | 331 | 331 | 26,000 | 3,310 |
| 1985-08-03 | 328 | 331 | 328 | 331 | 21,000 | 3,310 |
| 1985-08-02 | 328 | 330 | 326 | 330 | 82,000 | 3,300 |
| 1985-08-01 | 331 | 331 | 328 | 328 | 121,000 | 3,280 |
| 1985-07-31 | 330 | 334 | 330 | 330 | 47,000 | 3,300 |
| 1985-07-30 | 330 | 334 | 330 | 330 | 51,000 | 3,300 |
| 1985-07-29 | 335 | 335 | 331 | 335 | 50,000 | 3,350 |
| 1985-07-27 | 337 | 340 | 335 | 335 | 54,000 | 3,350 |
| 1985-07-26 | 340 | 340 | 336 | 340 | 115,000 | 3,400 |
| 1985-07-25 | 345 | 350 | 345 | 345 | 189,000 | 3,450 |
| 1985-07-24 | 347 | 350 | 342 | 350 | 18,000 | 3,500 |
| 1985-07-23 | 346 | 351 | 342 | 342 | 47,000 | 3,420 |
| 1985-07-22 | 351 | 351 | 345 | 349 | 58,000 | 3,490 |
| 1985-07-20 | 345 | 345 | 342 | 343 | 15,000 | 3,430 |
| 1985-07-19 | 346 | 346 | 342 | 342 | 26,000 | 3,420 |
| 1985-07-18 | 350 | 350 | 340 | 341 | 60,000 | 3,410 |
| 1985-07-17 | 336 | 349 | 336 | 340 | 119,000 | 3,400 |
| 1985-07-16 | 340 | 340 | 338 | 338 | 97,000 | 3,380 |
| 1985-07-15 | 340 | 340 | 336 | 338 | 97,000 | 3,380 |
| 1985-07-12 | 345 | 350 | 345 | 345 | 105,000 | 3,450 |
| 1985-07-11 | 351 | 352 | 345 | 345 | 68,000 | 3,450 |
| 1985-07-10 | 353 | 353 | 351 | 351 | 41,000 | 3,510 |
| 1985-07-09 | 355 | 355 | 350 | 351 | 114,000 | 3,510 |
| 1985-07-08 | 352 | 354 | 350 | 351 | 73,000 | 3,510 |
| 1985-07-06 | 354 | 357 | 351 | 355 | 19,000 | 3,550 |
| 1985-07-05 | 367 | 367 | 354 | 355 | 85,000 | 3,550 |
| 1985-07-04 | 365 | 369 | 360 | 364 | 109,000 | 3,640 |
| 1985-07-03 | 356 | 364 | 355 | 364 | 108,000 | 3,640 |
| 1985-07-02 | 355 | 360 | 355 | 360 | 65,000 | 3,600 |
| 1985-07-01 | 350 | 355 | 350 | 354 | 27,000 | 3,540 |
| 1985-06-29 | 350 | 355 | 350 | 353 | 27,000 | 3,530 |
| 1985-06-28 | 349 | 350 | 346 | 348 | 73,000 | 3,480 |
| 1985-06-27 | 359 | 360 | 351 | 351 | 76,000 | 3,510 |
| 1985-06-26 | 351 | 368 | 350 | 355 | 193,000 | 3,550 |
| 1985-06-25 | 350 | 350 | 345 | 350 | 140,000 | 3,500 |
| 1985-06-24 | 347 | 350 | 343 | 350 | 123,000 | 3,500 |
| 1985-06-22 | 342 | 343 | 341 | 343 | 100,000 | 3,430 |
| 1985-06-21 | 342 | 345 | 341 | 342 | 97,000 | 3,420 |
| 1985-06-20 | 346 | 348 | 342 | 342 | 118,000 | 3,420 |
| 1985-06-19 | 350 | 351 | 345 | 345 | 181,000 | 3,450 |
| 1985-06-18 | 351 | 351 | 350 | 351 | 76,000 | 3,510 |
| 1985-06-17 | 353 | 355 | 351 | 352 | 56,000 | 3,520 |
| 1985-06-15 | 352 | 355 | 350 | 355 | 43,000 | 3,550 |
| 1985-06-14 | 355 | 356 | 350 | 350 | 101,000 | 3,500 |
| 1985-06-13 | 360 | 360 | 355 | 355 | 41,000 | 3,550 |
| 1985-06-12 | 362 | 362 | 361 | 362 | 81,000 | 3,620 |
| 1985-06-11 | 360 | 370 | 360 | 363 | 87,000 | 3,630 |
| 1985-06-10 | 350 | 359 | 350 | 359 | 106,000 | 3,590 |
| 1985-06-07 | 350 | 355 | 348 | 350 | 128,000 | 3,500 |
| 1985-06-06 | 351 | 355 | 351 | 351 | 78,000 | 3,510 |
| 1985-06-05 | 353 | 355 | 346 | 351 | 170,000 | 3,510 |
| 1985-06-04 | 355 | 358 | 351 | 351 | 98,000 | 3,510 |
| 1985-06-03 | 360 | 360 | 355 | 355 | 72,000 | 3,550 |
| 1985-06-01 | 358 | 362 | 355 | 355 | 109,000 | 3,550 |
| 1985-05-31 | 360 | 364 | 358 | 360 | 156,000 | 3,600 |
| 1985-05-30 | 356 | 360 | 355 | 357 | 221,000 | 3,570 |
| 1985-05-29 | 361 | 364 | 355 | 355 | 183,000 | 3,550 |
| 1985-05-28 | 365 | 367 | 361 | 361 | 79,000 | 3,610 |
| 1985-05-27 | 366 | 368 | 365 | 365 | 58,000 | 3,650 |
| 1985-05-25 | 367 | 369 | 366 | 366 | 33,000 | 3,660 |
| 1985-05-24 | 369 | 370 | 365 | 369 | 53,000 | 3,690 |
| 1985-05-23 | 369 | 370 | 368 | 370 | 46,000 | 3,700 |
| 1985-05-22 | 367 | 370 | 365 | 369 | 63,000 | 3,690 |
| 1985-05-21 | 367 | 369 | 367 | 367 | 62,000 | 3,670 |
| 1985-05-20 | 367 | 370 | 367 | 367 | 72,000 | 3,670 |
| 1985-05-18 | 370 | 371 | 367 | 369 | 67,000 | 3,690 |
| 1985-05-17 | 370 | 374 | 367 | 371 | 63,000 | 3,710 |
| 1985-05-16 | 366 | 370 | 366 | 366 | 131,000 | 3,660 |
| 1985-05-15 | 377 | 377 | 365 | 368 | 394,000 | 3,680 |
| 1985-05-14 | 375 | 378 | 371 | 377 | 236,000 | 3,770 |
| 1985-05-13 | 370 | 370 | 365 | 366 | 242,000 | 3,660 |
| 1985-05-10 | 355 | 360 | 352 | 360 | 253,000 | 3,600 |
| 1985-05-09 | 360 | 362 | 355 | 355 | 274,000 | 3,550 |
| 1985-05-08 | 361 | 363 | 360 | 360 | 142,000 | 3,600 |
| 1985-05-07 | 361 | 363 | 361 | 363 | 94,000 | 3,630 |
| 1985-05-04 | 361 | 363 | 360 | 360 | 139,000 | 3,600 |
| 1985-05-02 | 361 | 364 | 361 | 364 | 152,000 | 3,640 |
| 1985-05-01 | 362 | 365 | 361 | 362 | 133,000 | 3,620 |
| 1985-04-30 | 366 | 366 | 361 | 361 | 211,000 | 3,610 |
| 1985-04-27 | 364 | 365 | 363 | 365 | 78,000 | 3,650 |
| 1985-04-26 | 364 | 366 | 363 | 363 | 204,000 | 3,630 |
| 1985-04-25 | 365 | 365 | 361 | 363 | 75,000 | 3,630 |
| 1985-04-24 | 361 | 365 | 361 | 364 | 70,000 | 3,640 |
| 1985-04-23 | 365 | 366 | 362 | 362 | 98,000 | 3,620 |
| 1985-04-22 | 365 | 369 | 364 | 365 | 61,000 | 3,650 |
| 1985-04-20 | 361 | 368 | 360 | 363 | 67,000 | 3,630 |
| 1985-04-19 | 365 | 369 | 357 | 361 | 241,000 | 3,610 |
| 1985-04-18 | 375 | 375 | 366 | 369 | 114,000 | 3,690 |
| 1985-04-17 | 370 | 375 | 370 | 370 | 129,000 | 3,700 |
| 1985-04-16 | 375 | 375 | 370 | 370 | 96,000 | 3,700 |
| 1985-04-15 | 373 | 375 | 371 | 375 | 43,000 | 3,750 |
| 1985-04-12 | 380 | 380 | 371 | 374 | 183,000 | 3,740 |
| 1985-04-11 | 384 | 384 | 380 | 380 | 72,000 | 3,800 |
| 1985-04-10 | 386 | 386 | 383 | 385 | 34,000 | 3,850 |
| 1985-04-09 | 390 | 390 | 383 | 384 | 63,000 | 3,840 |
| 1985-04-08 | 380 | 387 | 378 | 387 | 45,000 | 3,870 |
| 1985-04-06 | 385 | 395 | 385 | 395 | 48,000 | 3,950 |
| 1985-04-05 | 390 | 390 | 386 | 388 | 74,000 | 3,880 |
| 1985-04-04 | 386 | 390 | 380 | 389 | 109,000 | 3,890 |
| 1985-04-03 | 374 | 390 | 374 | 389 | 204,000 | 3,890 |
| 1985-04-02 | 376 | 376 | 370 | 371 | 80,000 | 3,710 |
| 1985-04-01 | 385 | 385 | 374 | 378 | 57,000 | 3,780 |
| 1985-03-30 | 381 | 385 | 380 | 385 | 35,000 | 3,850 |
| 1985-03-29 | 385 | 385 | 380 | 382 | 72,000 | 3,820 |
| 1985-03-28 | 391 | 404 | 385 | 387 | 283,000 | 3,870 |
| 1985-03-27 | 377 | 386 | 377 | 386 | 126,000 | 3,860 |
| 1985-03-26 | 378 | 380 | 373 | 380 | 160,000 | 3,800 |
| 1985-03-25 | 376 | 380 | 375 | 376 | 39,000 | 3,760 |
| 1985-03-23 | 376 | 376 | 370 | 375 | 57,000 | 3,750 |
| 1985-03-22 | 375 | 375 | 370 | 370 | 467,000 | 3,700 |
| 1985-03-20 | 375 | 375 | 374 | 374 | 94,000 | 3,740 |
| 1985-03-19 | 375 | 375 | 373 | 374 | 81,000 | 3,740 |
| 1985-03-18 | 375 | 380 | 374 | 374 | 95,000 | 3,740 |
| 1985-03-16 | 375 | 380 | 375 | 375 | 15,000 | 3,750 |
| 1985-03-15 | 373 | 375 | 373 | 374 | 53,000 | 3,740 |
| 1985-03-14 | 374 | 375 | 373 | 373 | 28,000 | 3,730 |
| 1985-03-13 | 376 | 376 | 371 | 372 | 50,000 | 3,720 |
| 1985-03-12 | 380 | 380 | 372 | 372 | 82,000 | 3,720 |
| 1985-03-11 | 377 | 388 | 375 | 380 | 74,000 | 3,800 |
| 1985-03-08 | 370 | 372 | 370 | 372 | 97,000 | 3,720 |
| 1985-03-07 | 372 | 372 | 370 | 372 | 102,000 | 3,720 |
| 1985-03-06 | 375 | 375 | 372 | 373 | 112,000 | 3,730 |
| 1985-03-05 | 376 | 378 | 375 | 375 | 64,000 | 3,750 |
| 1985-03-04 | 375 | 378 | 375 | 376 | 82,000 | 3,760 |
| 1985-03-02 | 376 | 376 | 376 | 376 | 64,000 | 3,760 |
| 1985-03-01 | 375 | 377 | 375 | 376 | 363,000 | 3,760 |
| 1985-02-28 | 375 | 376 | 375 | 375 | 123,000 | 3,750 |
| 1985-02-27 | 378 | 378 | 376 | 376 | 54,000 | 3,760 |
| 1985-02-26 | 376 | 378 | 376 | 378 | 88,000 | 3,780 |
| 1985-02-25 | 376 | 380 | 375 | 377 | 89,000 | 3,770 |
| 1985-02-23 | 375 | 376 | 375 | 375 | 49,000 | 3,750 |
| 1985-02-22 | 378 | 378 | 370 | 375 | 226,000 | 3,750 |
| 1985-02-21 | 381 | 381 | 378 | 380 | 79,000 | 3,800 |
| 1985-02-20 | 381 | 381 | 378 | 380 | 304,000 | 3,800 |
| 1985-02-19 | 381 | 382 | 380 | 381 | 42,000 | 3,810 |
| 1985-02-18 | 381 | 384 | 380 | 380 | 73,000 | 3,800 |
| 1985-02-16 | 381 | 384 | 380 | 380 | 44,000 | 3,800 |
| 1985-02-15 | 383 | 384 | 379 | 380 | 172,000 | 3,800 |
| 1985-02-14 | 382 | 384 | 381 | 384 | 79,000 | 3,840 |
| 1985-02-13 | 385 | 389 | 382 | 382 | 119,000 | 3,820 |
| 1985-02-12 | 387 | 390 | 385 | 385 | 48,000 | 3,850 |
| 1985-02-08 | 385 | 387 | 382 | 386 | 69,000 | 3,860 |
| 1985-02-07 | 385 | 390 | 382 | 385 | 53,000 | 3,850 |
| 1985-02-06 | 386 | 386 | 380 | 380 | 203,000 | 3,800 |
| 1985-02-05 | 385 | 390 | 385 | 386 | 45,000 | 3,860 |
| 1985-02-04 | 390 | 395 | 385 | 390 | 116,000 | 3,900 |
| 1985-02-02 | 387 | 395 | 385 | 395 | 87,000 | 3,950 |
| 1985-02-01 | 386 | 387 | 385 | 387 | 159,000 | 3,870 |
| 1985-01-31 | 385 | 389 | 383 | 385 | 183,000 | 3,850 |
| 1985-01-30 | 387 | 393 | 385 | 385 | 140,000 | 3,850 |
| 1985-01-29 | 386 | 400 | 384 | 390 | 241,000 | 3,900 |
| 1985-01-28 | 391 | 391 | 385 | 385 | 233,000 | 3,850 |
| 1985-01-26 | 395 | 395 | 390 | 390 | 44,000 | 3,900 |
| 1985-01-25 | 400 | 400 | 395 | 395 | 167,000 | 3,950 |
| 1985-01-24 | 400 | 405 | 400 | 400 | 66,000 | 4,000 |
| 1985-01-23 | 405 | 405 | 395 | 395 | 67,000 | 3,950 |
| 1985-01-22 | 408 | 408 | 405 | 405 | 33,000 | 4,050 |
| 1985-01-21 | 410 | 411 | 406 | 406 | 45,000 | 4,060 |
| 1985-01-19 | 406 | 414 | 406 | 408 | 38,000 | 4,080 |
| 1985-01-18 | 406 | 412 | 405 | 410 | 81,000 | 4,100 |
| 1985-01-17 | 415 | 419 | 407 | 407 | 293,000 | 4,070 |
| 1985-01-16 | 399 | 410 | 392 | 410 | 227,000 | 4,100 |
| 1985-01-14 | 392 | 398 | 390 | 397 | 110,000 | 3,970 |
| 1985-01-11 | 390 | 391 | 386 | 386 | 245,000 | 3,860 |
| 1985-01-10 | 390 | 392 | 389 | 392 | 126,000 | 3,920 |
| 1985-01-09 | 389 | 390 | 386 | 387 | 139,000 | 3,870 |
| 1985-01-08 | 388 | 390 | 386 | 386 | 100,000 | 3,860 |
| 1985-01-07 | 385 | 389 | 385 | 386 | 43,000 | 3,860 |
| 1985-01-05 | 387 | 387 | 383 | 385 | 154,000 | 3,850 |
| 1985-01-04 | 387 | 391 | 387 | 390 | 40,000 | 3,900 |
分割・併合履歴 ： [2015-09-28]1株→0.1株