6471 日本精工(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 | 529 | 529 | 515 | 520 | 115,000 | 520 |
| 1985-12-27 | 520 | 526 | 520 | 521 | 192,000 | 521 |
| 1985-12-26 | 531 | 535 | 515 | 520 | 3,481,000 | 520 |
| 1985-12-25 | 527 | 533 | 520 | 530 | 3,383,000 | 530 |
| 1985-12-24 | 526 | 529 | 525 | 526 | 229,000 | 526 |
| 1985-12-23 | 535 | 535 | 525 | 526 | 256,000 | 526 |
| 1985-12-21 | 530 | 530 | 525 | 525 | 328,000 | 525 |
| 1985-12-20 | 525 | 530 | 520 | 529 | 223,000 | 529 |
| 1985-12-19 | 531 | 534 | 516 | 529 | 492,000 | 529 |
| 1985-12-18 | 535 | 538 | 525 | 535 | 658,000 | 535 |
| 1985-12-17 | 529 | 540 | 520 | 535 | 957,000 | 535 |
| 1985-12-16 | 523 | 525 | 510 | 519 | 582,000 | 519 |
| 1985-12-13 | 549 | 549 | 520 | 530 | 1,647,000 | 530 |
| 1985-12-12 | 552 | 552 | 542 | 549 | 998,000 | 549 |
| 1985-12-11 | 551 | 551 | 542 | 542 | 798,000 | 542 |
| 1985-12-10 | 552 | 556 | 536 | 542 | 1,261,000 | 542 |
| 1985-12-09 | 556 | 557 | 549 | 549 | 736,000 | 549 |
| 1985-12-07 | 552 | 559 | 549 | 558 | 2,475,000 | 558 |
| 1985-12-06 | 555 | 556 | 545 | 553 | 4,001,000 | 553 |
| 1985-12-05 | 521 | 543 | 520 | 543 | 2,257,000 | 543 |
| 1985-12-04 | 519 | 527 | 518 | 520 | 1,003,000 | 520 |
| 1985-12-03 | 522 | 523 | 513 | 518 | 1,008,000 | 518 |
| 1985-12-02 | 522 | 524 | 515 | 518 | 434,000 | 518 |
| 1985-11-30 | 525 | 530 | 520 | 520 | 1,384,000 | 520 |
| 1985-11-29 | 514 | 525 | 510 | 520 | 2,484,000 | 520 |
| 1985-11-28 | 485 | 505 | 485 | 504 | 1,311,000 | 504 |
| 1985-11-27 | 480 | 485 | 480 | 485 | 205,000 | 485 |
| 1985-11-26 | 486 | 490 | 475 | 479 | 154,000 | 479 |
| 1985-11-25 | 484 | 493 | 484 | 486 | 205,000 | 486 |
| 1985-11-22 | 484 | 485 | 478 | 483 | 528,000 | 483 |
| 1985-11-21 | 475 | 480 | 475 | 480 | 275,000 | 480 |
| 1985-11-20 | 477 | 480 | 476 | 478 | 145,000 | 478 |
| 1985-11-19 | 478 | 482 | 475 | 482 | 119,000 | 482 |
| 1985-11-18 | 470 | 485 | 470 | 483 | 143,000 | 483 |
| 1985-11-16 | 467 | 475 | 467 | 475 | 119,000 | 475 |
| 1985-11-15 | 472 | 475 | 471 | 475 | 105,000 | 475 |
| 1985-11-14 | 480 | 480 | 472 | 472 | 203,000 | 472 |
| 1985-11-13 | 481 | 484 | 479 | 480 | 255,000 | 480 |
| 1985-11-12 | 484 | 487 | 480 | 480 | 373,000 | 480 |
| 1985-11-11 | 480 | 482 | 480 | 480 | 67,000 | 480 |
| 1985-11-08 | 486 | 486 | 478 | 480 | 362,000 | 480 |
| 1985-11-07 | 486 | 490 | 480 | 480 | 437,000 | 480 |
| 1985-11-06 | 488 | 490 | 486 | 490 | 118,000 | 490 |
| 1985-11-05 | 493 | 493 | 486 | 488 | 161,000 | 488 |
| 1985-11-02 | 486 | 488 | 482 | 488 | 239,000 | 488 |
| 1985-11-01 | 488 | 494 | 488 | 488 | 195,000 | 488 |
| 1985-10-31 | 500 | 502 | 488 | 488 | 307,000 | 488 |
| 1985-10-30 | 491 | 505 | 491 | 500 | 431,000 | 500 |
| 1985-10-29 | 482 | 492 | 482 | 486 | 319,000 | 486 |
| 1985-10-28 | 486 | 492 | 485 | 492 | 405,000 | 492 |
| 1985-10-26 | 483 | 485 | 483 | 484 | 78,000 | 484 |
| 1985-10-25 | 495 | 498 | 488 | 488 | 382,000 | 488 |
| 1985-10-24 | 498 | 498 | 490 | 490 | 140,000 | 490 |
| 1985-10-23 | 490 | 500 | 490 | 500 | 293,000 | 500 |
| 1985-10-22 | 496 | 496 | 484 | 489 | 125,000 | 489 |
| 1985-10-21 | 497 | 501 | 496 | 497 | 268,000 | 497 |
| 1985-10-19 | 490 | 495 | 490 | 495 | 123,000 | 495 |
| 1985-10-18 | 496 | 499 | 490 | 490 | 283,000 | 490 |
| 1985-10-17 | 500 | 505 | 494 | 495 | 790,000 | 495 |
| 1985-10-16 | 467 | 504 | 467 | 504 | 942,000 | 504 |
| 1985-10-15 | 466 | 472 | 466 | 466 | 339,000 | 466 |
| 1985-10-14 | 470 | 472 | 468 | 471 | 236,000 | 471 |
| 1985-10-11 | 470 | 470 | 463 | 465 | 150,000 | 465 |
| 1985-10-09 | 466 | 470 | 461 | 470 | 163,000 | 470 |
| 1985-10-08 | 457 | 470 | 457 | 470 | 175,000 | 470 |
| 1985-10-07 | 455 | 460 | 455 | 458 | 117,000 | 458 |
| 1985-10-05 | 452 | 459 | 452 | 459 | 63,000 | 459 |
| 1985-10-04 | 460 | 465 | 457 | 457 | 247,000 | 457 |
| 1985-10-03 | 461 | 465 | 457 | 460 | 117,000 | 460 |
| 1985-10-02 | 450 | 456 | 450 | 456 | 124,000 | 456 |
| 1985-10-01 | 443 | 453 | 443 | 453 | 358,000 | 453 |
| 1985-09-30 | 450 | 450 | 445 | 448 | 372,000 | 448 |
| 1985-09-28 | 455 | 460 | 450 | 460 | 33,000 | 460 |
| 1985-09-27 | 456 | 458 | 450 | 450 | 255,000 | 450 |
| 1985-09-26 | 457 | 465 | 455 | 458 | 422,000 | 458 |
| 1985-09-25 | 470 | 475 | 451 | 455 | 670,000 | 455 |
| 1985-09-24 | 486 | 489 | 472 | 475 | 1,258,000 | 475 |
| 1985-09-21 | 476 | 480 | 475 | 476 | 267,000 | 476 |
| 1985-09-20 | 473 | 483 | 473 | 476 | 861,000 | 476 |
| 1985-09-19 | 476 | 476 | 471 | 472 | 297,000 | 472 |
| 1985-09-18 | 480 | 480 | 475 | 475 | 312,000 | 475 |
| 1985-09-17 | 495 | 495 | 485 | 487 | 357,000 | 487 |
| 1985-09-13 | 494 | 499 | 493 | 499 | 567,000 | 499 |
| 1985-09-12 | 489 | 492 | 482 | 489 | 433,000 | 489 |
| 1985-09-11 | 470 | 494 | 465 | 494 | 841,000 | 494 |
| 1985-09-10 | 460 | 460 | 453 | 459 | 298,000 | 459 |
| 1985-09-09 | 462 | 462 | 455 | 455 | 372,000 | 455 |
| 1985-09-07 | 452 | 455 | 452 | 452 | 79,000 | 452 |
| 1985-09-06 | 451 | 458 | 451 | 455 | 68,000 | 455 |
| 1985-09-05 | 451 | 455 | 450 | 451 | 259,000 | 451 |
| 1985-09-04 | 455 | 455 | 452 | 455 | 505,000 | 455 |
| 1985-09-03 | 455 | 457 | 454 | 455 | 361,000 | 455 |
| 1985-09-02 | 459 | 459 | 455 | 455 | 292,000 | 455 |
| 1985-08-31 | 459 | 460 | 458 | 458 | 508,000 | 458 |
| 1985-08-30 | 465 | 465 | 459 | 459 | 732,000 | 459 |
| 1985-08-29 | 465 | 465 | 461 | 465 | 217,000 | 465 |
| 1985-08-28 | 474 | 475 | 460 | 465 | 474,000 | 465 |
| 1985-08-27 | 461 | 475 | 461 | 474 | 105,000 | 474 |
| 1985-08-26 | 459 | 462 | 457 | 462 | 158,000 | 462 |
| 1985-08-24 | 459 | 461 | 457 | 460 | 394,000 | 460 |
| 1985-08-23 | 460 | 461 | 458 | 460 | 793,000 | 460 |
| 1985-08-22 | 460 | 461 | 458 | 460 | 454,000 | 460 |
| 1985-08-21 | 459 | 460 | 456 | 460 | 249,000 | 460 |
| 1985-08-20 | 459 | 463 | 455 | 456 | 896,000 | 456 |
| 1985-08-19 | 460 | 462 | 457 | 460 | 187,000 | 460 |
| 1985-08-17 | 460 | 465 | 455 | 456 | 311,000 | 456 |
| 1985-08-16 | 470 | 475 | 465 | 475 | 375,000 | 475 |
| 1985-08-15 | 462 | 471 | 462 | 467 | 403,000 | 467 |
| 1985-08-14 | 460 | 467 | 458 | 465 | 286,000 | 465 |
| 1985-08-13 | 452 | 461 | 450 | 461 | 787,000 | 461 |
| 1985-08-12 | 460 | 460 | 450 | 450 | 625,000 | 450 |
| 1985-08-09 | 466 | 470 | 462 | 462 | 221,000 | 462 |
| 1985-08-08 | 470 | 477 | 469 | 472 | 535,000 | 472 |
| 1985-08-07 | 461 | 479 | 460 | 475 | 707,000 | 475 |
| 1985-08-06 | 460 | 463 | 460 | 460 | 170,000 | 460 |
| 1985-08-05 | 460 | 465 | 460 | 464 | 259,000 | 464 |
| 1985-08-03 | 463 | 470 | 460 | 465 | 128,000 | 465 |
| 1985-08-02 | 465 | 475 | 465 | 465 | 534,000 | 465 |
| 1985-08-01 | 454 | 465 | 450 | 464 | 603,000 | 464 |
| 1985-07-31 | 458 | 459 | 450 | 450 | 624,000 | 450 |
| 1985-07-30 | 460 | 460 | 456 | 456 | 640,000 | 456 |
| 1985-07-29 | 460 | 463 | 455 | 460 | 335,000 | 460 |
| 1985-07-27 | 455 | 465 | 455 | 463 | 296,000 | 463 |
| 1985-07-26 | 460 | 460 | 453 | 460 | 530,000 | 460 |
| 1985-07-25 | 470 | 471 | 460 | 465 | 234,000 | 465 |
| 1985-07-24 | 470 | 473 | 470 | 471 | 293,000 | 471 |
| 1985-07-23 | 477 | 481 | 473 | 476 | 399,000 | 476 |
| 1985-07-22 | 485 | 489 | 475 | 477 | 205,000 | 477 |
| 1985-07-20 | 490 | 490 | 475 | 480 | 235,000 | 480 |
| 1985-07-19 | 491 | 496 | 490 | 492 | 238,000 | 492 |
| 1985-07-18 | 503 | 505 | 492 | 505 | 324,000 | 505 |
| 1985-07-17 | 490 | 503 | 490 | 503 | 507,000 | 503 |
| 1985-07-16 | 470 | 500 | 470 | 500 | 578,000 | 500 |
| 1985-07-15 | 497 | 501 | 473 | 475 | 517,000 | 475 |
| 1985-07-12 | 509 | 511 | 495 | 495 | 617,000 | 495 |
| 1985-07-11 | 511 | 515 | 511 | 513 | 154,000 | 513 |
| 1985-07-10 | 525 | 525 | 520 | 521 | 126,000 | 521 |
| 1985-07-09 | 520 | 527 | 520 | 521 | 76,000 | 521 |
| 1985-07-08 | 522 | 527 | 520 | 520 | 405,000 | 520 |
| 1985-07-06 | 521 | 530 | 521 | 527 | 196,000 | 527 |
| 1985-07-05 | 536 | 537 | 531 | 531 | 156,000 | 531 |
| 1985-07-04 | 536 | 542 | 535 | 536 | 367,000 | 536 |
| 1985-07-03 | 525 | 544 | 525 | 536 | 869,000 | 536 |
| 1985-07-02 | 517 | 525 | 516 | 525 | 439,000 | 525 |
| 1985-07-01 | 518 | 520 | 516 | 517 | 202,000 | 517 |
| 1985-06-29 | 520 | 520 | 515 | 516 | 167,000 | 516 |
| 1985-06-28 | 520 | 520 | 514 | 519 | 248,000 | 519 |
| 1985-06-27 | 511 | 520 | 511 | 514 | 342,000 | 514 |
| 1985-06-26 | 517 | 520 | 510 | 511 | 581,000 | 511 |
| 1985-06-25 | 509 | 525 | 506 | 525 | 265,000 | 525 |
| 1985-06-24 | 510 | 511 | 506 | 510 | 327,000 | 510 |
| 1985-06-22 | 510 | 510 | 505 | 506 | 272,000 | 506 |
| 1985-06-21 | 509 | 510 | 500 | 510 | 517,000 | 510 |
| 1985-06-20 | 507 | 509 | 505 | 505 | 218,000 | 505 |
| 1985-06-19 | 507 | 514 | 507 | 507 | 594,000 | 507 |
| 1985-06-18 | 522 | 525 | 515 | 515 | 393,000 | 515 |
| 1985-06-17 | 520 | 525 | 520 | 525 | 175,000 | 525 |
| 1985-06-15 | 521 | 524 | 521 | 522 | 116,000 | 522 |
| 1985-06-14 | 516 | 536 | 516 | 536 | 240,000 | 536 |
| 1985-06-13 | 515 | 524 | 515 | 520 | 45,000 | 520 |
| 1985-06-12 | 524 | 525 | 515 | 520 | 382,000 | 520 |
| 1985-06-11 | 520 | 524 | 515 | 524 | 201,000 | 524 |
| 1985-06-10 | 508 | 518 | 506 | 511 | 281,000 | 511 |
| 1985-06-07 | 518 | 520 | 510 | 510 | 321,000 | 510 |
| 1985-06-06 | 520 | 525 | 520 | 520 | 551,000 | 520 |
| 1985-06-05 | 506 | 525 | 506 | 524 | 399,000 | 524 |
| 1985-06-04 | 496 | 514 | 496 | 511 | 308,000 | 511 |
| 1985-06-03 | 525 | 526 | 503 | 504 | 678,000 | 504 |
| 1985-05-31 | 569 | 572 | 560 | 565 | 268,000 | 565 |
| 1985-05-30 | 575 | 575 | 570 | 572 | 228,000 | 572 |
| 1985-05-29 | 570 | 585 | 568 | 585 | 956,000 | 585 |
| 1985-05-28 | 573 | 580 | 573 | 573 | 199,000 | 573 |
| 1985-05-27 | 576 | 580 | 573 | 574 | 146,000 | 574 |
| 1985-05-25 | 573 | 575 | 571 | 572 | 140,000 | 572 |
| 1985-05-24 | 573 | 575 | 573 | 573 | 354,000 | 573 |
| 1985-05-23 | 583 | 584 | 578 | 580 | 510,000 | 580 |
| 1985-05-22 | 583 | 587 | 583 | 583 | 483,000 | 583 |
| 1985-05-21 | 585 | 590 | 582 | 583 | 569,000 | 583 |
| 1985-05-20 | 580 | 590 | 580 | 585 | 127,000 | 585 |
| 1985-05-18 | 572 | 580 | 572 | 580 | 338,000 | 580 |
| 1985-05-17 | 563 | 579 | 563 | 573 | 554,000 | 573 |
| 1985-05-16 | 560 | 570 | 560 | 560 | 214,000 | 560 |
| 1985-05-15 | 575 | 575 | 570 | 570 | 434,000 | 570 |
| 1985-05-14 | 581 | 581 | 577 | 579 | 719,000 | 579 |
| 1985-05-13 | 581 | 583 | 581 | 581 | 604,000 | 581 |
| 1985-05-10 | 582 | 584 | 581 | 581 | 351,000 | 581 |
| 1985-05-09 | 580 | 585 | 580 | 581 | 395,000 | 581 |
| 1985-05-08 | 580 | 589 | 580 | 580 | 572,000 | 580 |
| 1985-05-07 | 587 | 589 | 576 | 576 | 1,133,000 | 576 |
| 1985-05-04 | 586 | 590 | 585 | 587 | 765,000 | 587 |
| 1985-05-02 | 590 | 592 | 582 | 585 | 826,000 | 585 |
| 1985-05-01 | 592 | 595 | 590 | 590 | 1,285,000 | 590 |
| 1985-04-30 | 590 | 598 | 590 | 595 | 749,000 | 595 |
| 1985-04-27 | 595 | 598 | 594 | 594 | 263,000 | 594 |
| 1985-04-26 | 602 | 602 | 593 | 600 | 921,000 | 600 |
| 1985-04-25 | 600 | 605 | 596 | 603 | 312,000 | 603 |
| 1985-04-24 | 623 | 634 | 623 | 625 | 643,000 | 595.24 |
| 1985-04-23 | 640 | 640 | 623 | 623 | 828,000 | 593.33 |
| 1985-04-22 | 640 | 647 | 640 | 644 | 875,000 | 613.33 |
| 1985-04-20 | 622 | 650 | 622 | 640 | 325,000 | 609.52 |
| 1985-04-19 | 614 | 625 | 614 | 625 | 719,000 | 595.24 |
| 1985-04-18 | 625 | 630 | 623 | 624 | 520,000 | 594.29 |
| 1985-04-17 | 641 | 641 | 625 | 633 | 469,000 | 602.86 |
| 1985-04-16 | 647 | 650 | 646 | 650 | 850,000 | 619.05 |
| 1985-04-15 | 648 | 650 | 645 | 647 | 608,000 | 616.19 |
| 1985-04-12 | 658 | 658 | 650 | 650 | 582,000 | 619.05 |
| 1985-04-11 | 656 | 660 | 656 | 659 | 758,000 | 627.62 |
| 1985-04-10 | 651 | 663 | 651 | 660 | 311,000 | 628.57 |
| 1985-04-09 | 663 | 665 | 650 | 660 | 322,000 | 628.57 |
| 1985-04-08 | 663 | 669 | 663 | 663 | 220,000 | 631.43 |
| 1985-04-06 | 664 | 666 | 663 | 664 | 228,000 | 632.38 |
| 1985-04-05 | 667 | 667 | 663 | 665 | 716,000 | 633.33 |
| 1985-04-04 | 669 | 670 | 665 | 666 | 569,000 | 634.29 |
| 1985-04-03 | 675 | 676 | 663 | 670 | 1,025,000 | 638.10 |
| 1985-04-02 | 675 | 680 | 674 | 676 | 1,509,000 | 643.81 |
| 1985-04-01 | 665 | 685 | 665 | 679 | 1,191,000 | 646.67 |
| 1985-03-30 | 663 | 675 | 663 | 675 | 149,000 | 642.86 |
| 1985-03-29 | 670 | 678 | 669 | 673 | 736,000 | 640.95 |
| 1985-03-28 | 676 | 676 | 668 | 673 | 683,000 | 640.95 |
| 1985-03-27 | 674 | 680 | 665 | 670 | 1,780,000 | 638.10 |
| 1985-03-26 | 673 | 686 | 673 | 674 | 2,495,000 | 641.91 |
| 1985-03-25 | 668 | 673 | 666 | 670 | 2,022,000 | 638.10 |
| 1985-03-23 | 664 | 668 | 664 | 668 | 359,000 | 636.19 |
| 1985-03-22 | 668 | 670 | 665 | 665 | 958,000 | 633.33 |
| 1985-03-20 | 660 | 669 | 657 | 666 | 860,000 | 634.29 |
| 1985-03-19 | 656 | 661 | 655 | 657 | 449,000 | 625.71 |
| 1985-03-18 | 655 | 663 | 655 | 663 | 767,000 | 631.43 |
| 1985-03-16 | 669 | 669 | 657 | 660 | 775,000 | 628.57 |
| 1985-03-15 | 655 | 670 | 655 | 665 | 879,000 | 633.33 |
| 1985-03-14 | 654 | 657 | 651 | 655 | 722,000 | 623.81 |
| 1985-03-13 | 650 | 659 | 650 | 659 | 550,000 | 627.62 |
| 1985-03-12 | 658 | 658 | 648 | 650 | 388,000 | 619.05 |
| 1985-03-11 | 655 | 660 | 648 | 648 | 439,000 | 617.14 |
| 1985-03-08 | 655 | 658 | 655 | 655 | 1,074,000 | 623.81 |
| 1985-03-07 | 655 | 657 | 655 | 655 | 195,000 | 623.81 |
| 1985-03-06 | 668 | 670 | 656 | 664 | 459,000 | 632.38 |
| 1985-03-05 | 674 | 677 | 670 | 670 | 626,000 | 638.10 |
| 1985-03-04 | 658 | 678 | 658 | 678 | 684,000 | 645.71 |
| 1985-03-02 | 660 | 664 | 658 | 658 | 590,000 | 626.67 |
| 1985-03-01 | 660 | 669 | 651 | 660 | 711,000 | 628.57 |
| 1985-02-28 | 647 | 662 | 647 | 655 | 993,000 | 623.81 |
| 1985-02-27 | 645 | 649 | 645 | 649 | 592,000 | 618.10 |
| 1985-02-26 | 633 | 650 | 633 | 647 | 1,912,000 | 616.19 |
| 1985-02-25 | 645 | 645 | 643 | 643 | 388,000 | 612.38 |
| 1985-02-23 | 638 | 645 | 636 | 645 | 291,000 | 614.29 |
| 1985-02-22 | 636 | 642 | 636 | 640 | 264,000 | 609.52 |
| 1985-02-21 | 645 | 650 | 638 | 645 | 386,000 | 614.29 |
| 1985-02-20 | 635 | 645 | 635 | 645 | 385,000 | 614.29 |
| 1985-02-19 | 659 | 660 | 640 | 645 | 940,000 | 614.29 |
| 1985-02-18 | 643 | 660 | 640 | 650 | 482,000 | 619.05 |
| 1985-02-16 | 633 | 648 | 633 | 635 | 330,000 | 604.76 |
| 1985-02-15 | 620 | 635 | 620 | 635 | 1,229,000 | 604.76 |
| 1985-02-14 | 625 | 625 | 620 | 625 | 647,000 | 595.24 |
| 1985-02-13 | 627 | 627 | 620 | 625 | 378,000 | 595.24 |
| 1985-02-12 | 616 | 629 | 615 | 620 | 577,000 | 590.48 |
| 1985-02-08 | 625 | 630 | 617 | 625 | 842,000 | 595.24 |
| 1985-02-07 | 628 | 631 | 627 | 631 | 379,000 | 600.95 |
| 1985-02-06 | 630 | 638 | 625 | 630 | 271,000 | 600 |
| 1985-02-05 | 630 | 636 | 620 | 634 | 757,000 | 603.81 |
| 1985-02-04 | 638 | 642 | 630 | 636 | 406,000 | 605.71 |
| 1985-02-02 | 638 | 643 | 636 | 638 | 635,000 | 607.62 |
| 1985-02-01 | 643 | 643 | 639 | 640 | 980,000 | 609.52 |
| 1985-01-31 | 645 | 645 | 638 | 643 | 1,118,000 | 612.38 |
| 1985-01-30 | 639 | 647 | 638 | 645 | 774,000 | 614.29 |
| 1985-01-29 | 636 | 649 | 636 | 640 | 1,401,000 | 609.52 |
| 1985-01-28 | 627 | 648 | 627 | 636 | 1,087,000 | 605.71 |
| 1985-01-26 | 660 | 660 | 635 | 657 | 834,000 | 625.71 |
| 1985-01-25 | 657 | 668 | 656 | 665 | 746,000 | 633.33 |
| 1985-01-24 | 675 | 678 | 663 | 674 | 826,000 | 641.91 |
| 1985-01-23 | 692 | 693 | 675 | 681 | 1,248,000 | 648.57 |
| 1985-01-22 | 695 | 700 | 680 | 690 | 2,102,000 | 657.14 |
| 1985-01-21 | 686 | 689 | 677 | 685 | 711,000 | 652.38 |
| 1985-01-19 | 688 | 690 | 685 | 690 | 1,109,000 | 657.14 |
| 1985-01-18 | 685 | 702 | 680 | 690 | 5,381,000 | 657.14 |
| 1985-01-17 | 687 | 690 | 680 | 685 | 1,926,000 | 652.38 |
| 1985-01-16 | 677 | 693 | 677 | 693 | 3,044,000 | 660 |
| 1985-01-14 | 660 | 669 | 655 | 667 | 1,122,000 | 635.24 |
| 1985-01-11 | 656 | 678 | 655 | 660 | 2,074,000 | 628.57 |
| 1985-01-10 | 635 | 646 | 635 | 646 | 1,011,000 | 615.24 |
| 1985-01-09 | 636 | 640 | 630 | 635 | 2,355,000 | 604.76 |
| 1985-01-08 | 646 | 652 | 640 | 640 | 563,000 | 609.52 |
| 1985-01-07 | 640 | 655 | 625 | 655 | 727,000 | 623.81 |
| 1985-01-05 | 655 | 655 | 640 | 640 | 489,000 | 609.52 |
| 1985-01-04 | 653 | 666 | 652 | 658 | 158,000 | 626.67 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株