6461 日本ピストンリング(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 | 327 | 340 | 327 | 340 | 34,000 | 3,400 |
| 1985-12-27 | 340 | 343 | 330 | 330 | 67,000 | 3,300 |
| 1985-12-26 | 326 | 344 | 326 | 339 | 58,000 | 3,390 |
| 1985-12-25 | 337 | 337 | 325 | 325 | 52,000 | 3,250 |
| 1985-12-24 | 347 | 349 | 331 | 332 | 79,000 | 3,320 |
| 1985-12-23 | 358 | 358 | 340 | 347 | 224,000 | 3,470 |
| 1985-12-21 | 331 | 359 | 331 | 354 | 765,000 | 3,540 |
| 1985-12-20 | 330 | 330 | 323 | 324 | 94,000 | 3,240 |
| 1985-12-19 | 338 | 339 | 316 | 320 | 115,000 | 3,200 |
| 1985-12-18 | 340 | 340 | 335 | 338 | 90,000 | 3,380 |
| 1985-12-17 | 344 | 345 | 337 | 337 | 251,000 | 3,370 |
| 1985-12-16 | 337 | 345 | 332 | 343 | 465,000 | 3,430 |
| 1985-12-13 | 317 | 335 | 317 | 325 | 383,000 | 3,250 |
| 1985-12-12 | 315 | 316 | 310 | 316 | 331,000 | 3,160 |
| 1985-12-11 | 319 | 319 | 315 | 315 | 179,000 | 3,150 |
| 1985-12-10 | 313 | 319 | 313 | 315 | 141,000 | 3,150 |
| 1985-12-09 | 319 | 319 | 314 | 314 | 130,000 | 3,140 |
| 1985-12-07 | 319 | 319 | 315 | 317 | 128,000 | 3,170 |
| 1985-12-06 | 315 | 319 | 310 | 318 | 190,000 | 3,180 |
| 1985-12-05 | 315 | 315 | 310 | 310 | 55,000 | 3,100 |
| 1985-12-04 | 300 | 315 | 298 | 315 | 75,000 | 3,150 |
| 1985-12-03 | 295 | 297 | 292 | 293 | 56,000 | 2,930 |
| 1985-12-02 | 300 | 300 | 295 | 295 | 14,000 | 2,950 |
| 1985-11-30 | 293 | 293 | 293 | 293 | 8,000 | 2,930 |
| 1985-11-29 | 295 | 295 | 290 | 290 | 33,000 | 2,900 |
| 1985-11-28 | 300 | 303 | 297 | 297 | 31,000 | 2,970 |
| 1985-11-27 | 295 | 300 | 295 | 300 | 61,000 | 3,000 |
| 1985-11-26 | 301 | 303 | 300 | 300 | 35,000 | 3,000 |
| 1985-11-25 | 301 | 303 | 300 | 300 | 40,000 | 3,000 |
| 1985-11-22 | 305 | 305 | 298 | 303 | 16,000 | 3,030 |
| 1985-11-21 | 302 | 306 | 300 | 305 | 26,000 | 3,050 |
| 1985-11-20 | 300 | 305 | 300 | 303 | 10,000 | 3,030 |
| 1985-11-19 | 301 | 301 | 300 | 300 | 37,000 | 3,000 |
| 1985-11-18 | 301 | 301 | 300 | 300 | 15,000 | 3,000 |
| 1985-11-16 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 1985-11-15 | 295 | 300 | 295 | 300 | 15,000 | 3,000 |
| 1985-11-14 | 304 | 304 | 300 | 304 | 17,000 | 3,040 |
| 1985-11-13 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 1985-11-12 | 310 | 310 | 300 | 300 | 31,000 | 3,000 |
| 1985-11-11 | 301 | 310 | 300 | 310 | 67,000 | 3,100 |
| 1985-11-08 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1985-11-07 | 292 | 300 | 292 | 300 | 5,000 | 3,000 |
| 1985-11-06 | 295 | 300 | 292 | 292 | 9,000 | 2,920 |
| 1985-11-05 | 305 | 305 | 300 | 300 | 17,000 | 3,000 |
| 1985-11-02 | 290 | 300 | 290 | 290 | 26,000 | 2,900 |
| 1985-11-01 | 295 | 295 | 295 | 295 | 23,000 | 2,950 |
| 1985-10-31 | 297 | 297 | 296 | 296 | 13,000 | 2,960 |
| 1985-10-30 | 302 | 302 | 297 | 297 | 6,000 | 2,970 |
| 1985-10-29 | 309 | 315 | 302 | 306 | 39,000 | 3,060 |
| 1985-10-28 | 309 | 314 | 309 | 314 | 40,000 | 3,140 |
| 1985-10-26 | 299 | 319 | 297 | 319 | 32,000 | 3,190 |
| 1985-10-25 | 310 | 316 | 300 | 300 | 93,000 | 3,000 |
| 1985-10-24 | 295 | 300 | 291 | 300 | 65,000 | 3,000 |
| 1985-10-23 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1985-10-22 | 295 | 295 | 290 | 291 | 61,000 | 2,910 |
| 1985-10-21 | 290 | 300 | 290 | 295 | 43,000 | 2,950 |
| 1985-10-19 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1985-10-18 | 300 | 300 | 295 | 300 | 39,000 | 3,000 |
| 1985-10-17 | 301 | 301 | 299 | 300 | 13,000 | 3,000 |
| 1985-10-16 | 291 | 291 | 289 | 290 | 19,000 | 2,900 |
| 1985-10-15 | 301 | 301 | 290 | 290 | 16,000 | 2,900 |
| 1985-10-14 | 300 | 301 | 295 | 301 | 12,000 | 3,010 |
| 1985-10-11 | 296 | 296 | 290 | 295 | 17,000 | 2,950 |
| 1985-10-09 | 294 | 294 | 290 | 294 | 10,000 | 2,940 |
| 1985-10-08 | 290 | 295 | 289 | 289 | 32,000 | 2,890 |
| 1985-10-07 | 300 | 300 | 296 | 296 | 13,000 | 2,960 |
| 1985-10-05 | 287 | 287 | 285 | 285 | 18,000 | 2,850 |
| 1985-10-04 | 289 | 291 | 289 | 289 | 20,000 | 2,890 |
| 1985-10-03 | 290 | 291 | 289 | 291 | 29,000 | 2,910 |
| 1985-10-02 | 290 | 293 | 290 | 290 | 39,000 | 2,900 |
| 1985-10-01 | 299 | 300 | 292 | 292 | 58,000 | 2,920 |
| 1985-09-30 | 305 | 305 | 297 | 300 | 13,000 | 3,000 |
| 1985-09-28 | 300 | 303 | 300 | 300 | 14,000 | 3,000 |
| 1985-09-27 | 295 | 300 | 291 | 300 | 18,000 | 3,000 |
| 1985-09-26 | 295 | 300 | 290 | 291 | 63,000 | 2,910 |
| 1985-09-25 | 310 | 310 | 294 | 300 | 51,000 | 3,000 |
| 1985-09-24 | 319 | 320 | 310 | 310 | 279,000 | 3,100 |
| 1985-09-21 | 307 | 324 | 307 | 324 | 203,000 | 3,240 |
| 1985-09-20 | 292 | 298 | 290 | 297 | 254,000 | 2,970 |
| 1985-09-19 | 288 | 293 | 286 | 287 | 126,000 | 2,870 |
| 1985-09-18 | 288 | 288 | 282 | 283 | 108,000 | 2,830 |
| 1985-09-17 | 288 | 289 | 283 | 285 | 145,000 | 2,850 |
| 1985-09-13 | 290 | 290 | 282 | 283 | 96,000 | 2,830 |
| 1985-09-12 | 290 | 290 | 284 | 285 | 125,000 | 2,850 |
| 1985-09-11 | 292 | 292 | 285 | 285 | 227,000 | 2,850 |
| 1985-09-10 | 310 | 310 | 287 | 287 | 253,000 | 2,870 |
| 1985-09-09 | 304 | 304 | 302 | 302 | 21,000 | 3,020 |
| 1985-09-07 | 302 | 304 | 302 | 304 | 15,000 | 3,040 |
| 1985-09-06 | 310 | 310 | 301 | 302 | 42,000 | 3,020 |
| 1985-09-05 | 311 | 319 | 311 | 319 | 13,000 | 3,190 |
| 1985-09-04 | 310 | 315 | 310 | 312 | 8,000 | 3,120 |
| 1985-09-03 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1985-09-02 | 310 | 310 | 305 | 310 | 13,000 | 3,100 |
| 1985-08-31 | 312 | 315 | 312 | 312 | 4,000 | 3,120 |
| 1985-08-28 | 305 | 310 | 300 | 300 | 161,000 | 3,000 |
| 1985-08-27 | 315 | 315 | 315 | 315 | 16,000 | 3,150 |
| 1985-08-26 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1985-08-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-08-23 | 320 | 320 | 312 | 312 | 6,000 | 3,120 |
| 1985-08-22 | 303 | 310 | 300 | 310 | 31,000 | 3,100 |
| 1985-08-21 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1985-08-20 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1985-08-19 | 301 | 302 | 300 | 300 | 20,000 | 3,000 |
| 1985-08-17 | 301 | 302 | 301 | 302 | 3,000 | 3,020 |
| 1985-08-16 | 302 | 302 | 300 | 300 | 34,000 | 3,000 |
| 1985-08-15 | 301 | 305 | 300 | 300 | 21,000 | 3,000 |
| 1985-08-14 | 298 | 300 | 298 | 300 | 14,000 | 3,000 |
| 1985-08-13 | 298 | 300 | 298 | 298 | 6,000 | 2,980 |
| 1985-08-12 | 303 | 304 | 300 | 300 | 11,000 | 3,000 |
| 1985-08-09 | 308 | 308 | 303 | 303 | 10,000 | 3,030 |
| 1985-08-08 | 310 | 318 | 310 | 310 | 40,000 | 3,100 |
| 1985-08-07 | 312 | 312 | 310 | 310 | 11,000 | 3,100 |
| 1985-08-06 | 315 | 315 | 315 | 315 | 7,000 | 3,150 |
| 1985-08-03 | 312 | 312 | 310 | 310 | 20,000 | 3,100 |
| 1985-08-02 | 315 | 324 | 315 | 315 | 34,000 | 3,150 |
| 1985-08-01 | 316 | 321 | 316 | 321 | 13,000 | 3,210 |
| 1985-07-31 | 315 | 315 | 315 | 315 | 29,000 | 3,150 |
| 1985-07-30 | 318 | 318 | 315 | 315 | 48,000 | 3,150 |
| 1985-07-29 | 320 | 320 | 316 | 318 | 71,000 | 3,180 |
| 1985-07-27 | 320 | 320 | 316 | 320 | 13,000 | 3,200 |
| 1985-07-26 | 322 | 322 | 320 | 320 | 29,000 | 3,200 |
| 1985-07-25 | 322 | 322 | 322 | 322 | 9,000 | 3,220 |
| 1985-07-24 | 322 | 322 | 322 | 322 | 10,000 | 3,220 |
| 1985-07-23 | 320 | 330 | 320 | 330 | 33,000 | 3,300 |
| 1985-07-22 | 325 | 327 | 324 | 324 | 27,000 | 3,240 |
| 1985-07-20 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1985-07-19 | 321 | 323 | 321 | 323 | 18,000 | 3,230 |
| 1985-07-18 | 330 | 330 | 320 | 320 | 39,000 | 3,200 |
| 1985-07-17 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1985-07-16 | 325 | 330 | 325 | 325 | 31,000 | 3,250 |
| 1985-07-15 | 317 | 320 | 317 | 317 | 48,000 | 3,170 |
| 1985-07-12 | 322 | 325 | 315 | 315 | 27,000 | 3,150 |
| 1985-07-11 | 333 | 333 | 332 | 332 | 22,000 | 3,320 |
| 1985-07-10 | 330 | 334 | 330 | 334 | 31,000 | 3,340 |
| 1985-07-09 | 340 | 342 | 340 | 340 | 64,000 | 3,400 |
| 1985-07-08 | 342 | 343 | 342 | 342 | 84,000 | 3,420 |
| 1985-07-06 | 340 | 340 | 338 | 338 | 23,000 | 3,380 |
| 1985-07-05 | 350 | 354 | 350 | 354 | 18,000 | 3,540 |
| 1985-07-04 | 358 | 358 | 350 | 350 | 34,000 | 3,500 |
| 1985-07-03 | 352 | 360 | 352 | 353 | 59,000 | 3,530 |
| 1985-07-02 | 355 | 360 | 349 | 350 | 60,000 | 3,500 |
| 1985-07-01 | 356 | 361 | 355 | 355 | 38,000 | 3,550 |
| 1985-06-29 | 362 | 362 | 360 | 361 | 23,000 | 3,610 |
| 1985-06-28 | 362 | 362 | 354 | 360 | 115,000 | 3,600 |
| 1985-06-27 | 364 | 364 | 355 | 360 | 155,000 | 3,600 |
| 1985-06-26 | 363 | 365 | 359 | 362 | 227,000 | 3,620 |
| 1985-06-25 | 352 | 360 | 351 | 360 | 84,000 | 3,600 |
| 1985-06-24 | 360 | 365 | 350 | 350 | 145,000 | 3,500 |
| 1985-06-22 | 348 | 360 | 343 | 360 | 269,000 | 3,600 |
| 1985-06-21 | 349 | 350 | 340 | 340 | 72,000 | 3,400 |
| 1985-06-20 | 340 | 360 | 339 | 350 | 412,000 | 3,500 |
| 1985-06-19 | 343 | 345 | 335 | 335 | 120,000 | 3,350 |
| 1985-06-18 | 330 | 345 | 330 | 339 | 194,000 | 3,390 |
| 1985-06-17 | 321 | 329 | 321 | 325 | 30,000 | 3,250 |
| 1985-06-15 | 320 | 329 | 320 | 329 | 29,000 | 3,290 |
| 1985-06-14 | 320 | 320 | 313 | 313 | 25,000 | 3,130 |
| 1985-06-13 | 318 | 320 | 316 | 319 | 30,000 | 3,190 |
| 1985-06-12 | 312 | 320 | 311 | 313 | 17,000 | 3,130 |
| 1985-06-11 | 320 | 324 | 305 | 310 | 96,000 | 3,100 |
| 1985-06-10 | 318 | 318 | 315 | 315 | 6,000 | 3,150 |
| 1985-06-07 | 325 | 325 | 318 | 318 | 38,000 | 3,180 |
| 1985-06-06 | 312 | 313 | 312 | 313 | 12,000 | 3,130 |
| 1985-06-05 | 319 | 320 | 312 | 315 | 43,000 | 3,150 |
| 1985-06-04 | 320 | 320 | 315 | 320 | 27,000 | 3,200 |
| 1985-06-03 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 1985-06-01 | 316 | 320 | 315 | 320 | 9,000 | 3,200 |
| 1985-05-31 | 330 | 330 | 320 | 320 | 37,000 | 3,200 |
| 1985-05-30 | 326 | 330 | 325 | 330 | 29,000 | 3,300 |
| 1985-05-29 | 320 | 320 | 310 | 315 | 119,000 | 3,150 |
| 1985-05-28 | 324 | 330 | 310 | 310 | 43,000 | 3,100 |
| 1985-05-27 | 316 | 325 | 315 | 325 | 39,000 | 3,250 |
| 1985-05-25 | 319 | 319 | 315 | 315 | 35,000 | 3,150 |
| 1985-05-24 | 318 | 319 | 318 | 318 | 67,000 | 3,180 |
| 1985-05-23 | 320 | 320 | 315 | 317 | 27,000 | 3,170 |
| 1985-05-22 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1985-05-21 | 320 | 321 | 320 | 321 | 4,000 | 3,210 |
| 1985-05-20 | 321 | 325 | 311 | 320 | 22,000 | 3,200 |
| 1985-05-18 | 325 | 327 | 322 | 322 | 12,000 | 3,220 |
| 1985-05-17 | 330 | 330 | 326 | 330 | 33,000 | 3,300 |
| 1985-05-16 | 344 | 345 | 330 | 330 | 83,000 | 3,300 |
| 1985-05-15 | 329 | 345 | 325 | 345 | 122,000 | 3,450 |
| 1985-05-14 | 328 | 330 | 316 | 325 | 75,000 | 3,250 |
| 1985-05-13 | 330 | 333 | 323 | 323 | 62,000 | 3,230 |
| 1985-05-10 | 312 | 330 | 311 | 328 | 54,000 | 3,280 |
| 1985-05-09 | 310 | 314 | 308 | 310 | 23,000 | 3,100 |
| 1985-05-08 | 310 | 310 | 308 | 310 | 20,000 | 3,100 |
| 1985-05-07 | 312 | 312 | 305 | 305 | 14,000 | 3,050 |
| 1985-05-04 | 305 | 315 | 305 | 315 | 21,000 | 3,150 |
| 1985-05-02 | 309 | 310 | 305 | 305 | 25,000 | 3,050 |
| 1985-05-01 | 310 | 310 | 295 | 301 | 46,000 | 3,010 |
| 1985-04-30 | 311 | 312 | 311 | 311 | 25,000 | 3,110 |
| 1985-04-27 | 305 | 310 | 300 | 300 | 15,000 | 3,000 |
| 1985-04-26 | 305 | 305 | 301 | 301 | 35,000 | 3,010 |
| 1985-04-25 | 305 | 305 | 302 | 305 | 28,000 | 3,050 |
| 1985-04-24 | 303 | 304 | 302 | 302 | 16,000 | 3,020 |
| 1985-04-23 | 310 | 310 | 302 | 302 | 23,000 | 3,020 |
| 1985-04-22 | 302 | 302 | 302 | 302 | 10,000 | 3,020 |
| 1985-04-20 | 308 | 308 | 300 | 300 | 9,000 | 3,000 |
| 1985-04-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1985-04-18 | 310 | 310 | 300 | 300 | 16,000 | 3,000 |
| 1985-04-17 | 298 | 310 | 298 | 310 | 40,000 | 3,100 |
| 1985-04-16 | 300 | 300 | 298 | 298 | 61,000 | 2,980 |
| 1985-04-15 | 300 | 310 | 300 | 305 | 29,000 | 3,050 |
| 1985-04-12 | 293 | 310 | 293 | 303 | 35,000 | 3,030 |
| 1985-04-11 | 310 | 310 | 290 | 290 | 95,000 | 2,900 |
| 1985-04-10 | 310 | 310 | 305 | 310 | 25,000 | 3,100 |
| 1985-04-09 | 310 | 311 | 310 | 311 | 46,000 | 3,110 |
| 1985-04-08 | 315 | 315 | 310 | 310 | 33,000 | 3,100 |
| 1985-04-06 | 300 | 310 | 300 | 310 | 39,000 | 3,100 |
| 1985-04-05 | 310 | 310 | 300 | 300 | 86,000 | 3,000 |
| 1985-04-04 | 320 | 320 | 310 | 310 | 90,000 | 3,100 |
| 1985-04-03 | 327 | 327 | 315 | 315 | 65,000 | 3,150 |
| 1985-04-02 | 333 | 335 | 323 | 327 | 60,000 | 3,270 |
| 1985-04-01 | 345 | 345 | 335 | 335 | 88,000 | 3,350 |
| 1985-03-30 | 340 | 350 | 335 | 350 | 29,000 | 3,500 |
| 1985-03-29 | 355 | 360 | 338 | 338 | 113,000 | 3,380 |
| 1985-03-28 | 340 | 355 | 335 | 355 | 473,000 | 3,550 |
| 1985-03-27 | 348 | 350 | 340 | 340 | 68,000 | 3,400 |
| 1985-03-26 | 330 | 360 | 326 | 338 | 541,000 | 3,380 |
| 1985-03-25 | 332 | 335 | 325 | 330 | 98,000 | 3,300 |
| 1985-03-23 | 331 | 335 | 323 | 330 | 110,000 | 3,300 |
| 1985-03-22 | 338 | 342 | 326 | 326 | 168,000 | 3,260 |
| 1985-03-20 | 370 | 370 | 355 | 360 | 266,000 | 3,600 |
| 1985-03-19 | 370 | 395 | 365 | 380 | 1,409,000 | 3,800 |
| 1985-03-18 | 350 | 380 | 350 | 365 | 1,064,000 | 3,650 |
| 1985-03-16 | 325 | 337 | 320 | 337 | 118,000 | 3,370 |
| 1985-03-15 | 329 | 330 | 321 | 329 | 157,000 | 3,290 |
| 1985-03-14 | 335 | 335 | 315 | 321 | 179,000 | 3,210 |
| 1985-03-13 | 348 | 348 | 330 | 330 | 412,000 | 3,300 |
| 1985-03-12 | 330 | 350 | 325 | 340 | 697,000 | 3,400 |
| 1985-03-11 | 300 | 325 | 299 | 325 | 147,000 | 3,250 |
| 1985-03-06 | 281 | 289 | 276 | 277 | 49,000 | 2,770 |
| 1985-03-05 | 285 | 285 | 281 | 281 | 11,000 | 2,810 |
| 1985-03-04 | 287 | 287 | 285 | 285 | 17,000 | 2,850 |
| 1985-03-02 | 290 | 290 | 287 | 287 | 6,000 | 2,870 |
| 1985-03-01 | 290 | 290 | 287 | 290 | 46,000 | 2,900 |
| 1985-02-28 | 292 | 292 | 290 | 290 | 43,000 | 2,900 |
| 1985-02-27 | 290 | 295 | 290 | 295 | 38,000 | 2,950 |
| 1985-02-26 | 289 | 290 | 284 | 290 | 26,000 | 2,900 |
| 1985-02-25 | 281 | 289 | 279 | 289 | 33,000 | 2,890 |
| 1985-02-23 | 285 | 285 | 282 | 282 | 22,000 | 2,820 |
| 1985-02-22 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1985-02-21 | 285 | 290 | 285 | 285 | 43,000 | 2,850 |
| 1985-02-20 | 276 | 285 | 276 | 285 | 18,000 | 2,850 |
| 1985-02-19 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1985-02-18 | 275 | 275 | 270 | 271 | 39,000 | 2,710 |
| 1985-02-16 | 279 | 279 | 275 | 276 | 7,000 | 2,760 |
| 1985-02-15 | 280 | 280 | 276 | 276 | 36,000 | 2,760 |
| 1985-02-14 | 281 | 281 | 276 | 278 | 26,000 | 2,780 |
| 1985-02-12 | 281 | 281 | 276 | 276 | 20,000 | 2,760 |
| 1985-02-08 | 276 | 280 | 276 | 276 | 21,000 | 2,760 |
| 1985-02-07 | 280 | 280 | 275 | 275 | 26,000 | 2,750 |
| 1985-02-06 | 277 | 277 | 275 | 275 | 22,000 | 2,750 |
| 1985-02-05 | 281 | 281 | 277 | 278 | 31,000 | 2,780 |
| 1985-02-04 | 285 | 285 | 281 | 281 | 20,000 | 2,810 |
| 1985-02-02 | 281 | 285 | 281 | 281 | 11,000 | 2,810 |
| 1985-02-01 | 285 | 285 | 280 | 280 | 24,000 | 2,800 |
| 1985-01-31 | 277 | 285 | 277 | 285 | 25,000 | 2,850 |
| 1985-01-30 | 280 | 280 | 276 | 278 | 19,000 | 2,780 |
| 1985-01-29 | 282 | 282 | 280 | 282 | 12,000 | 2,820 |
| 1985-01-28 | 286 | 286 | 280 | 280 | 19,000 | 2,800 |
| 1985-01-26 | 299 | 300 | 288 | 288 | 30,000 | 2,880 |
| 1985-01-25 | 299 | 299 | 295 | 296 | 34,000 | 2,960 |
| 1985-01-24 | 300 | 300 | 290 | 300 | 73,000 | 3,000 |
| 1985-01-23 | 300 | 302 | 295 | 300 | 55,000 | 3,000 |
| 1985-01-22 | 304 | 305 | 302 | 302 | 81,000 | 3,020 |
| 1985-01-21 | 301 | 307 | 301 | 302 | 123,000 | 3,020 |
| 1985-01-19 | 301 | 307 | 300 | 300 | 113,000 | 3,000 |
| 1985-01-18 | 285 | 299 | 285 | 293 | 223,000 | 2,930 |
| 1985-01-17 | 267 | 285 | 267 | 280 | 102,000 | 2,800 |
| 1985-01-16 | 270 | 270 | 265 | 265 | 53,000 | 2,650 |
| 1985-01-14 | 270 | 270 | 268 | 269 | 49,000 | 2,690 |
| 1985-01-10 | 270 | 270 | 269 | 269 | 13,000 | 2,690 |
| 1985-01-09 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1985-01-08 | 270 | 272 | 270 | 271 | 20,000 | 2,710 |
| 1985-01-07 | 270 | 270 | 270 | 270 | 43,000 | 2,700 |
| 1985-01-05 | 264 | 264 | 264 | 264 | 5,000 | 2,640 |
| 1985-01-04 | 270 | 270 | 263 | 263 | 19,000 | 2,630 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
