6504 富士電機(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 | 315 | 319 | 315 | 319 | 351,000 | 1,595 |
| 1985-12-27 | 309 | 317 | 308 | 317 | 344,000 | 1,585 |
| 1985-12-26 | 313 | 313 | 305 | 306 | 387,000 | 1,530 |
| 1985-12-25 | 303 | 314 | 303 | 304 | 684,000 | 1,520 |
| 1985-12-24 | 305 | 307 | 303 | 303 | 522,000 | 1,515 |
| 1985-12-23 | 303 | 309 | 301 | 309 | 451,000 | 1,545 |
| 1985-12-21 | 311 | 311 | 306 | 306 | 300,000 | 1,530 |
| 1985-12-20 | 313 | 315 | 313 | 313 | 537,000 | 1,565 |
| 1985-12-19 | 319 | 321 | 317 | 318 | 344,000 | 1,590 |
| 1985-12-18 | 319 | 321 | 318 | 318 | 514,000 | 1,590 |
| 1985-12-17 | 315 | 323 | 315 | 315 | 923,000 | 1,575 |
| 1985-12-16 | 320 | 320 | 314 | 315 | 558,000 | 1,575 |
| 1985-12-13 | 313 | 320 | 313 | 318 | 1,204,000 | 1,590 |
| 1985-12-12 | 324 | 325 | 312 | 312 | 758,000 | 1,560 |
| 1985-12-11 | 313 | 323 | 313 | 323 | 1,198,000 | 1,615 |
| 1985-12-10 | 315 | 319 | 313 | 314 | 618,000 | 1,570 |
| 1985-12-09 | 313 | 320 | 313 | 315 | 457,000 | 1,575 |
| 1985-12-07 | 315 | 315 | 311 | 313 | 282,000 | 1,565 |
| 1985-12-06 | 318 | 325 | 315 | 315 | 880,000 | 1,575 |
| 1985-12-05 | 310 | 319 | 310 | 319 | 616,000 | 1,595 |
| 1985-12-04 | 308 | 309 | 305 | 309 | 537,000 | 1,545 |
| 1985-12-03 | 306 | 310 | 305 | 308 | 450,000 | 1,540 |
| 1985-12-02 | 314 | 314 | 306 | 306 | 546,000 | 1,530 |
| 1985-11-30 | 312 | 314 | 310 | 312 | 2,093,000 | 1,560 |
| 1985-11-29 | 316 | 320 | 315 | 315 | 964,000 | 1,575 |
| 1985-11-28 | 315 | 328 | 314 | 318 | 3,696,000 | 1,590 |
| 1985-11-27 | 309 | 309 | 301 | 305 | 1,032,000 | 1,525 |
| 1985-11-26 | 302 | 305 | 302 | 304 | 146,000 | 1,520 |
| 1985-11-25 | 300 | 304 | 300 | 300 | 748,000 | 1,500 |
| 1985-11-22 | 314 | 314 | 300 | 300 | 816,000 | 1,500 |
| 1985-11-21 | 305 | 320 | 305 | 318 | 1,509,000 | 1,590 |
| 1985-11-20 | 296 | 300 | 295 | 300 | 696,000 | 1,500 |
| 1985-11-19 | 298 | 298 | 295 | 295 | 154,000 | 1,475 |
| 1985-11-18 | 302 | 302 | 297 | 299 | 86,000 | 1,495 |
| 1985-11-16 | 300 | 301 | 297 | 298 | 93,000 | 1,490 |
| 1985-11-15 | 295 | 304 | 295 | 301 | 468,000 | 1,505 |
| 1985-11-14 | 300 | 301 | 296 | 296 | 234,000 | 1,480 |
| 1985-11-13 | 298 | 300 | 297 | 300 | 240,000 | 1,500 |
| 1985-11-12 | 298 | 300 | 297 | 297 | 96,000 | 1,485 |
| 1985-11-11 | 296 | 299 | 296 | 297 | 156,000 | 1,485 |
| 1985-11-08 | 301 | 303 | 298 | 298 | 447,000 | 1,490 |
| 1985-11-07 | 305 | 305 | 300 | 301 | 442,000 | 1,505 |
| 1985-11-06 | 305 | 305 | 301 | 301 | 303,000 | 1,505 |
| 1985-11-05 | 303 | 304 | 303 | 303 | 255,000 | 1,515 |
| 1985-11-02 | 301 | 305 | 301 | 303 | 79,000 | 1,515 |
| 1985-11-01 | 302 | 307 | 301 | 301 | 313,000 | 1,505 |
| 1985-10-31 | 306 | 308 | 305 | 305 | 351,000 | 1,525 |
| 1985-10-30 | 306 | 310 | 305 | 308 | 94,000 | 1,540 |
| 1985-10-29 | 310 | 310 | 305 | 310 | 474,000 | 1,550 |
| 1985-10-28 | 306 | 315 | 305 | 310 | 1,662,000 | 1,550 |
| 1985-10-26 | 308 | 318 | 306 | 306 | 379,000 | 1,530 |
| 1985-10-25 | 315 | 315 | 307 | 310 | 465,000 | 1,550 |
| 1985-10-24 | 310 | 315 | 308 | 310 | 145,000 | 1,550 |
| 1985-10-23 | 309 | 310 | 307 | 308 | 77,000 | 1,540 |
| 1985-10-22 | 306 | 310 | 306 | 310 | 113,000 | 1,550 |
| 1985-10-21 | 307 | 310 | 302 | 306 | 221,000 | 1,530 |
| 1985-10-19 | 310 | 312 | 307 | 312 | 151,000 | 1,560 |
| 1985-10-18 | 315 | 320 | 310 | 310 | 150,000 | 1,550 |
| 1985-10-17 | 324 | 326 | 317 | 322 | 495,000 | 1,610 |
| 1985-10-16 | 316 | 325 | 316 | 324 | 429,000 | 1,620 |
| 1985-10-15 | 312 | 316 | 310 | 315 | 440,000 | 1,575 |
| 1985-10-14 | 327 | 327 | 312 | 314 | 274,000 | 1,570 |
| 1985-10-11 | 317 | 325 | 317 | 325 | 1,240,000 | 1,625 |
| 1985-10-09 | 310 | 319 | 310 | 316 | 640,000 | 1,580 |
| 1985-10-08 | 305 | 315 | 305 | 310 | 175,000 | 1,550 |
| 1985-10-07 | 305 | 314 | 305 | 310 | 306,000 | 1,550 |
| 1985-10-05 | 300 | 310 | 300 | 300 | 653,000 | 1,500 |
| 1985-10-04 | 315 | 315 | 305 | 310 | 205,000 | 1,550 |
| 1985-10-03 | 319 | 321 | 315 | 319 | 1,419,000 | 1,595 |
| 1985-10-02 | 314 | 324 | 310 | 323 | 1,235,000 | 1,615 |
| 1985-10-01 | 296 | 320 | 295 | 312 | 839,000 | 1,560 |
| 1985-09-30 | 296 | 300 | 295 | 297 | 206,000 | 1,485 |
| 1985-09-28 | 296 | 300 | 295 | 298 | 269,000 | 1,490 |
| 1985-09-27 | 307 | 308 | 290 | 295 | 478,000 | 1,475 |
| 1985-09-26 | 310 | 315 | 308 | 308 | 628,000 | 1,540 |
| 1985-09-25 | 317 | 324 | 303 | 308 | 1,650,000 | 1,540 |
| 1985-09-24 | 324 | 324 | 315 | 316 | 420,000 | 1,580 |
| 1985-09-21 | 324 | 325 | 321 | 323 | 217,000 | 1,615 |
| 1985-09-20 | 320 | 325 | 319 | 321 | 372,000 | 1,605 |
| 1985-09-19 | 326 | 326 | 320 | 325 | 518,000 | 1,625 |
| 1985-09-18 | 323 | 326 | 320 | 323 | 441,000 | 1,615 |
| 1985-09-17 | 323 | 328 | 319 | 327 | 881,000 | 1,635 |
| 1985-09-13 | 321 | 327 | 320 | 322 | 1,955,000 | 1,610 |
| 1985-09-12 | 325 | 325 | 315 | 316 | 538,000 | 1,580 |
| 1985-09-11 | 323 | 328 | 323 | 328 | 520,000 | 1,640 |
| 1985-09-10 | 325 | 326 | 323 | 324 | 531,000 | 1,620 |
| 1985-09-09 | 323 | 330 | 323 | 326 | 669,000 | 1,630 |
| 1985-09-07 | 325 | 328 | 323 | 323 | 339,000 | 1,615 |
| 1985-09-06 | 323 | 334 | 323 | 323 | 1,354,000 | 1,615 |
| 1985-09-05 | 324 | 326 | 320 | 320 | 595,000 | 1,600 |
| 1985-09-04 | 325 | 325 | 314 | 319 | 624,000 | 1,595 |
| 1985-09-03 | 317 | 328 | 317 | 326 | 1,601,000 | 1,630 |
| 1985-09-02 | 313 | 315 | 312 | 315 | 327,000 | 1,575 |
| 1985-08-31 | 313 | 315 | 313 | 313 | 234,000 | 1,565 |
| 1985-08-30 | 315 | 315 | 311 | 315 | 1,100,000 | 1,575 |
| 1985-08-29 | 311 | 318 | 311 | 315 | 825,000 | 1,575 |
| 1985-08-28 | 311 | 315 | 310 | 310 | 2,395,000 | 1,550 |
| 1985-08-27 | 313 | 313 | 310 | 311 | 859,000 | 1,555 |
| 1985-08-26 | 312 | 315 | 311 | 311 | 222,000 | 1,555 |
| 1985-08-24 | 312 | 315 | 312 | 315 | 316,000 | 1,575 |
| 1985-08-23 | 314 | 317 | 311 | 312 | 814,000 | 1,560 |
| 1985-08-22 | 318 | 323 | 316 | 316 | 200,000 | 1,580 |
| 1985-08-21 | 312 | 328 | 312 | 328 | 649,000 | 1,640 |
| 1985-08-20 | 313 | 314 | 310 | 310 | 1,109,000 | 1,550 |
| 1985-08-19 | 324 | 324 | 312 | 315 | 216,000 | 1,575 |
| 1985-08-17 | 324 | 324 | 317 | 320 | 55,000 | 1,600 |
| 1985-08-16 | 320 | 326 | 320 | 325 | 356,000 | 1,625 |
| 1985-08-15 | 321 | 323 | 318 | 322 | 364,000 | 1,610 |
| 1985-08-14 | 325 | 325 | 315 | 321 | 163,000 | 1,605 |
| 1985-08-13 | 315 | 326 | 315 | 326 | 716,000 | 1,630 |
| 1985-08-12 | 317 | 317 | 313 | 315 | 850,000 | 1,575 |
| 1985-08-09 | 316 | 320 | 316 | 316 | 305,000 | 1,580 |
| 1985-08-08 | 315 | 318 | 314 | 316 | 439,000 | 1,580 |
| 1985-08-07 | 323 | 325 | 313 | 314 | 466,000 | 1,570 |
| 1985-08-06 | 320 | 330 | 316 | 326 | 325,000 | 1,630 |
| 1985-08-05 | 311 | 318 | 311 | 312 | 136,000 | 1,560 |
| 1985-08-03 | 310 | 319 | 310 | 316 | 124,000 | 1,580 |
| 1985-08-02 | 325 | 325 | 315 | 315 | 204,000 | 1,575 |
| 1985-08-01 | 312 | 325 | 310 | 322 | 359,000 | 1,610 |
| 1985-07-31 | 315 | 315 | 306 | 310 | 493,000 | 1,550 |
| 1985-07-30 | 315 | 319 | 308 | 310 | 233,000 | 1,550 |
| 1985-07-29 | 312 | 319 | 311 | 315 | 136,000 | 1,575 |
| 1985-07-27 | 306 | 314 | 306 | 312 | 159,000 | 1,560 |
| 1985-07-26 | 310 | 312 | 300 | 310 | 881,000 | 1,550 |
| 1985-07-25 | 316 | 319 | 308 | 310 | 408,000 | 1,550 |
| 1985-07-24 | 316 | 320 | 316 | 319 | 243,000 | 1,595 |
| 1985-07-23 | 320 | 320 | 316 | 316 | 213,000 | 1,580 |
| 1985-07-22 | 320 | 320 | 316 | 320 | 221,000 | 1,600 |
| 1985-07-20 | 325 | 327 | 320 | 320 | 171,000 | 1,600 |
| 1985-07-19 | 330 | 334 | 322 | 329 | 628,000 | 1,645 |
| 1985-07-18 | 335 | 338 | 330 | 330 | 449,000 | 1,650 |
| 1985-07-17 | 333 | 333 | 326 | 327 | 321,000 | 1,635 |
| 1985-07-16 | 320 | 329 | 320 | 325 | 295,000 | 1,625 |
| 1985-07-15 | 319 | 320 | 311 | 316 | 531,000 | 1,580 |
| 1985-07-12 | 315 | 325 | 312 | 324 | 534,000 | 1,620 |
| 1985-07-11 | 325 | 325 | 303 | 310 | 1,426,000 | 1,550 |
| 1985-07-10 | 332 | 332 | 324 | 325 | 977,000 | 1,625 |
| 1985-07-09 | 332 | 336 | 330 | 331 | 1,343,000 | 1,655 |
| 1985-07-08 | 338 | 340 | 334 | 336 | 709,000 | 1,680 |
| 1985-07-06 | 340 | 340 | 336 | 338 | 387,000 | 1,690 |
| 1985-07-05 | 337 | 340 | 337 | 340 | 661,000 | 1,700 |
| 1985-07-04 | 340 | 344 | 337 | 337 | 1,156,000 | 1,685 |
| 1985-07-03 | 339 | 344 | 339 | 343 | 580,000 | 1,715 |
| 1985-07-02 | 340 | 343 | 336 | 337 | 1,006,000 | 1,685 |
| 1985-07-01 | 343 | 345 | 340 | 343 | 936,000 | 1,715 |
| 1985-06-29 | 349 | 350 | 340 | 341 | 320,000 | 1,705 |
| 1985-06-28 | 350 | 350 | 343 | 349 | 571,000 | 1,745 |
| 1985-06-27 | 352 | 352 | 339 | 345 | 1,517,000 | 1,725 |
| 1985-06-26 | 346 | 353 | 345 | 353 | 1,553,000 | 1,765 |
| 1985-06-25 | 350 | 350 | 345 | 345 | 769,000 | 1,725 |
| 1985-06-24 | 355 | 355 | 348 | 350 | 1,554,000 | 1,750 |
| 1985-06-22 | 343 | 356 | 343 | 353 | 2,142,000 | 1,765 |
| 1985-06-21 | 343 | 347 | 339 | 341 | 1,246,000 | 1,705 |
| 1985-06-20 | 348 | 350 | 338 | 348 | 3,755,000 | 1,740 |
| 1985-06-19 | 358 | 359 | 349 | 350 | 1,621,000 | 1,750 |
| 1985-06-18 | 354 | 360 | 352 | 357 | 1,619,000 | 1,785 |
| 1985-06-17 | 357 | 363 | 352 | 358 | 690,000 | 1,790 |
| 1985-06-15 | 355 | 363 | 353 | 362 | 392,000 | 1,810 |
| 1985-06-14 | 355 | 363 | 353 | 357 | 522,000 | 1,785 |
| 1985-06-13 | 359 | 365 | 356 | 356 | 832,000 | 1,780 |
| 1985-06-12 | 369 | 372 | 356 | 359 | 733,000 | 1,795 |
| 1985-06-11 | 369 | 378 | 366 | 367 | 985,000 | 1,835 |
| 1985-06-10 | 375 | 375 | 361 | 373 | 750,000 | 1,865 |
| 1985-06-07 | 362 | 370 | 352 | 365 | 1,694,000 | 1,825 |
| 1985-06-06 | 375 | 379 | 360 | 362 | 1,364,000 | 1,810 |
| 1985-06-05 | 384 | 384 | 372 | 376 | 1,214,000 | 1,880 |
| 1985-06-04 | 380 | 387 | 375 | 378 | 2,841,000 | 1,890 |
| 1985-06-03 | 388 | 395 | 377 | 378 | 2,763,000 | 1,890 |
| 1985-06-01 | 395 | 398 | 385 | 391 | 3,483,000 | 1,955 |
| 1985-05-31 | 409 | 412 | 400 | 400 | 12,275,000 | 2,000 |
| 1985-05-30 | 395 | 413 | 393 | 408 | 23,442,000 | 2,040 |
| 1985-05-29 | 388 | 407 | 386 | 396 | 23,951,000 | 1,980 |
| 1985-05-28 | 385 | 388 | 378 | 383 | 2,334,000 | 1,915 |
| 1985-05-27 | 383 | 388 | 377 | 382 | 2,591,000 | 1,910 |
| 1985-05-25 | 397 | 398 | 388 | 388 | 5,231,000 | 1,940 |
| 1985-05-24 | 381 | 400 | 379 | 396 | 18,898,000 | 1,980 |
| 1985-05-23 | 393 | 396 | 386 | 386 | 13,615,000 | 1,930 |
| 1985-05-22 | 375 | 393 | 375 | 389 | 28,160,000 | 1,945 |
| 1985-05-21 | 359 | 371 | 356 | 371 | 7,647,000 | 1,855 |
| 1985-05-20 | 352 | 359 | 351 | 353 | 1,236,000 | 1,765 |
| 1985-05-18 | 342 | 356 | 342 | 347 | 760,000 | 1,735 |
| 1985-05-17 | 352 | 352 | 336 | 342 | 1,195,000 | 1,710 |
| 1985-05-16 | 341 | 352 | 341 | 352 | 1,242,000 | 1,760 |
| 1985-05-15 | 360 | 361 | 346 | 348 | 1,674,000 | 1,740 |
| 1985-05-14 | 368 | 369 | 361 | 361 | 2,417,000 | 1,805 |
| 1985-05-13 | 370 | 370 | 367 | 370 | 3,109,000 | 1,850 |
| 1985-05-10 | 364 | 368 | 362 | 367 | 8,849,000 | 1,835 |
| 1985-05-09 | 349 | 362 | 349 | 361 | 7,357,000 | 1,805 |
| 1985-05-08 | 351 | 355 | 350 | 352 | 3,226,000 | 1,760 |
| 1985-05-07 | 351 | 353 | 349 | 351 | 1,980,000 | 1,755 |
| 1985-05-04 | 343 | 353 | 343 | 352 | 2,557,000 | 1,760 |
| 1985-05-02 | 347 | 354 | 344 | 345 | 5,582,000 | 1,725 |
| 1985-05-01 | 329 | 349 | 328 | 347 | 3,516,000 | 1,735 |
| 1985-04-30 | 327 | 330 | 324 | 325 | 412,000 | 1,625 |
| 1985-04-27 | 323 | 330 | 323 | 330 | 238,000 | 1,650 |
| 1985-04-26 | 323 | 330 | 323 | 327 | 414,000 | 1,635 |
| 1985-04-25 | 321 | 326 | 320 | 326 | 579,000 | 1,630 |
| 1985-04-24 | 320 | 326 | 319 | 326 | 223,000 | 1,630 |
| 1985-04-23 | 323 | 324 | 319 | 320 | 467,000 | 1,600 |
| 1985-04-22 | 322 | 323 | 320 | 323 | 241,000 | 1,615 |
| 1985-04-20 | 319 | 323 | 319 | 320 | 142,000 | 1,600 |
| 1985-04-19 | 319 | 324 | 319 | 324 | 183,000 | 1,620 |
| 1985-04-18 | 319 | 325 | 316 | 323 | 1,460,000 | 1,615 |
| 1985-04-17 | 325 | 329 | 324 | 324 | 862,000 | 1,620 |
| 1985-04-16 | 338 | 339 | 329 | 332 | 1,006,000 | 1,660 |
| 1985-04-15 | 336 | 339 | 333 | 339 | 291,000 | 1,695 |
| 1985-04-12 | 330 | 333 | 328 | 333 | 1,169,000 | 1,665 |
| 1985-04-11 | 339 | 339 | 335 | 335 | 421,000 | 1,675 |
| 1985-04-10 | 342 | 345 | 338 | 338 | 838,000 | 1,690 |
| 1985-04-09 | 340 | 345 | 339 | 342 | 2,398,000 | 1,710 |
| 1985-04-08 | 336 | 339 | 332 | 339 | 371,000 | 1,695 |
| 1985-04-06 | 333 | 335 | 331 | 332 | 224,000 | 1,660 |
| 1985-04-05 | 337 | 337 | 333 | 335 | 509,000 | 1,675 |
| 1985-04-04 | 326 | 339 | 326 | 338 | 1,732,000 | 1,690 |
| 1985-04-03 | 325 | 333 | 323 | 326 | 1,028,000 | 1,630 |
| 1985-04-02 | 322 | 324 | 322 | 324 | 128,000 | 1,620 |
| 1985-04-01 | 322 | 325 | 318 | 322 | 277,000 | 1,610 |
| 1985-03-30 | 322 | 325 | 319 | 325 | 246,000 | 1,625 |
| 1985-03-29 | 323 | 327 | 320 | 325 | 615,000 | 1,625 |
| 1985-03-28 | 325 | 328 | 322 | 328 | 426,000 | 1,640 |
| 1985-03-27 | 334 | 334 | 321 | 325 | 878,000 | 1,625 |
| 1985-03-26 | 326 | 326 | 315 | 316 | 792,000 | 1,580 |
| 1985-03-25 | 334 | 334 | 326 | 328 | 352,000 | 1,640 |
| 1985-03-23 | 326 | 334 | 326 | 334 | 449,000 | 1,670 |
| 1985-03-22 | 330 | 331 | 327 | 329 | 241,000 | 1,645 |
| 1985-03-20 | 330 | 330 | 324 | 325 | 575,000 | 1,625 |
| 1985-03-19 | 329 | 329 | 325 | 325 | 477,000 | 1,625 |
| 1985-03-18 | 327 | 327 | 325 | 327 | 264,000 | 1,635 |
| 1985-03-16 | 328 | 330 | 324 | 327 | 494,000 | 1,635 |
| 1985-03-15 | 332 | 332 | 328 | 328 | 386,000 | 1,640 |
| 1985-03-14 | 334 | 334 | 328 | 332 | 449,000 | 1,660 |
| 1985-03-13 | 322 | 334 | 322 | 333 | 807,000 | 1,665 |
| 1985-03-12 | 322 | 325 | 321 | 324 | 623,000 | 1,620 |
| 1985-03-11 | 323 | 325 | 320 | 321 | 371,000 | 1,605 |
| 1985-03-08 | 324 | 326 | 319 | 326 | 619,000 | 1,630 |
| 1985-03-07 | 325 | 327 | 323 | 327 | 981,000 | 1,635 |
| 1985-03-06 | 323 | 329 | 323 | 325 | 443,000 | 1,625 |
| 1985-03-05 | 329 | 330 | 321 | 321 | 433,000 | 1,605 |
| 1985-03-04 | 335 | 339 | 330 | 330 | 445,000 | 1,650 |
| 1985-03-02 | 349 | 350 | 333 | 340 | 2,053,000 | 1,700 |
| 1985-03-01 | 333 | 353 | 333 | 352 | 8,024,000 | 1,760 |
| 1985-02-28 | 317 | 330 | 315 | 329 | 1,224,000 | 1,645 |
| 1985-02-27 | 312 | 319 | 311 | 317 | 325,000 | 1,585 |
| 1985-02-26 | 312 | 313 | 311 | 311 | 315,000 | 1,555 |
| 1985-02-25 | 315 | 316 | 312 | 313 | 281,000 | 1,565 |
| 1985-02-23 | 314 | 316 | 314 | 315 | 124,000 | 1,575 |
| 1985-02-22 | 315 | 316 | 313 | 314 | 476,000 | 1,570 |
| 1985-02-21 | 316 | 320 | 316 | 318 | 199,000 | 1,590 |
| 1985-02-20 | 321 | 322 | 316 | 320 | 201,000 | 1,600 |
| 1985-02-19 | 326 | 326 | 321 | 321 | 197,000 | 1,605 |
| 1985-02-18 | 330 | 330 | 326 | 328 | 494,000 | 1,640 |
| 1985-02-16 | 330 | 330 | 327 | 328 | 368,000 | 1,640 |
| 1985-02-15 | 323 | 330 | 322 | 327 | 1,745,000 | 1,635 |
| 1985-02-14 | 313 | 320 | 313 | 319 | 734,000 | 1,595 |
| 1985-02-13 | 318 | 318 | 315 | 315 | 487,000 | 1,575 |
| 1985-02-12 | 324 | 325 | 318 | 318 | 1,435,000 | 1,590 |
| 1985-02-08 | 325 | 328 | 318 | 324 | 638,000 | 1,620 |
| 1985-02-07 | 317 | 324 | 317 | 324 | 254,000 | 1,620 |
| 1985-02-06 | 320 | 325 | 317 | 317 | 199,000 | 1,585 |
| 1985-02-05 | 317 | 319 | 315 | 316 | 535,000 | 1,580 |
| 1985-02-04 | 320 | 324 | 316 | 316 | 351,000 | 1,580 |
| 1985-02-02 | 321 | 323 | 320 | 321 | 266,000 | 1,605 |
| 1985-02-01 | 334 | 334 | 318 | 325 | 690,000 | 1,625 |
| 1985-01-31 | 333 | 335 | 330 | 333 | 705,000 | 1,665 |
| 1985-01-30 | 334 | 336 | 333 | 335 | 979,000 | 1,675 |
| 1985-01-29 | 335 | 335 | 330 | 333 | 1,025,000 | 1,665 |
| 1985-01-28 | 330 | 334 | 321 | 325 | 591,000 | 1,625 |
| 1985-01-26 | 320 | 330 | 320 | 330 | 575,000 | 1,650 |
| 1985-01-25 | 320 | 323 | 315 | 317 | 871,000 | 1,585 |
| 1985-01-24 | 332 | 332 | 323 | 323 | 743,000 | 1,615 |
| 1985-01-23 | 338 | 338 | 331 | 331 | 924,000 | 1,655 |
| 1985-01-22 | 340 | 340 | 336 | 340 | 1,200,000 | 1,700 |
| 1985-01-21 | 333 | 336 | 333 | 336 | 533,000 | 1,680 |
| 1985-01-19 | 340 | 340 | 333 | 333 | 1,048,000 | 1,665 |
| 1985-01-18 | 340 | 344 | 340 | 344 | 1,291,000 | 1,720 |
| 1985-01-17 | 349 | 350 | 345 | 350 | 3,485,000 | 1,750 |
| 1985-01-16 | 358 | 358 | 349 | 353 | 6,114,000 | 1,765 |
| 1985-01-14 | 353 | 354 | 348 | 353 | 3,279,000 | 1,765 |
| 1985-01-11 | 355 | 359 | 348 | 350 | 16,807,000 | 1,750 |
| 1985-01-10 | 338 | 350 | 336 | 349 | 15,945,000 | 1,745 |
| 1985-01-09 | 339 | 341 | 332 | 333 | 15,692,000 | 1,665 |
| 1985-01-08 | 329 | 336 | 325 | 328 | 12,374,000 | 1,640 |
| 1985-01-07 | 325 | 330 | 319 | 321 | 5,118,000 | 1,605 |
| 1985-01-05 | 325 | 330 | 320 | 320 | 7,718,000 | 1,600 |
| 1985-01-04 | 308 | 321 | 307 | 320 | 1,550,000 | 1,600 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株
