6513 (株)オリジン 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 | 619 | 619 | 603 | 603 | 10,000 | 2,871.43 |
| 1985-12-27 | 602 | 607 | 602 | 607 | 23,000 | 2,890.48 |
| 1985-12-26 | 617 | 617 | 602 | 602 | 17,000 | 2,866.67 |
| 1985-12-25 | 609 | 617 | 609 | 617 | 15,000 | 2,938.10 |
| 1985-12-24 | 610 | 619 | 603 | 619 | 19,000 | 2,947.62 |
| 1985-12-23 | 600 | 620 | 600 | 610 | 10,000 | 2,904.76 |
| 1985-12-21 | 620 | 620 | 603 | 610 | 16,000 | 2,904.76 |
| 1985-12-20 | 625 | 625 | 620 | 620 | 19,000 | 2,952.38 |
| 1985-12-19 | 627 | 627 | 620 | 621 | 15,000 | 2,957.14 |
| 1985-12-18 | 625 | 626 | 625 | 626 | 11,000 | 2,980.95 |
| 1985-12-17 | 645 | 648 | 639 | 644 | 52,000 | 3,066.67 |
| 1985-12-16 | 640 | 645 | 636 | 645 | 50,000 | 3,071.43 |
| 1985-12-13 | 630 | 631 | 625 | 625 | 38,000 | 2,976.19 |
| 1985-12-12 | 628 | 629 | 626 | 628 | 61,000 | 2,990.48 |
| 1985-12-11 | 620 | 625 | 620 | 625 | 51,000 | 2,976.19 |
| 1985-12-10 | 618 | 618 | 611 | 618 | 22,000 | 2,942.86 |
| 1985-12-09 | 600 | 600 | 600 | 600 | 59,000 | 2,857.14 |
| 1985-12-07 | 617 | 617 | 611 | 614 | 20,000 | 2,923.81 |
| 1985-12-06 | 619 | 620 | 617 | 618 | 47,000 | 2,942.86 |
| 1985-12-05 | 624 | 624 | 610 | 610 | 136,000 | 2,904.76 |
| 1985-12-04 | 620 | 625 | 610 | 625 | 25,000 | 2,976.19 |
| 1985-12-03 | 615 | 623 | 605 | 623 | 40,000 | 2,966.67 |
| 1985-12-02 | 620 | 628 | 611 | 611 | 12,000 | 2,909.52 |
| 1985-11-30 | 600 | 630 | 600 | 630 | 15,000 | 3,000 |
| 1985-11-29 | 610 | 610 | 602 | 602 | 32,000 | 2,866.67 |
| 1985-11-28 | 630 | 630 | 610 | 610 | 34,000 | 2,904.76 |
| 1985-11-27 | 615 | 620 | 610 | 610 | 19,000 | 2,904.76 |
| 1985-11-26 | 620 | 625 | 610 | 624 | 48,000 | 2,971.43 |
| 1985-11-25 | 620 | 635 | 620 | 630 | 50,000 | 3,000 |
| 1985-11-22 | 641 | 648 | 615 | 630 | 155,000 | 3,000 |
| 1985-11-21 | 640 | 650 | 631 | 631 | 162,000 | 3,004.76 |
| 1985-11-20 | 596 | 640 | 595 | 631 | 147,000 | 3,004.76 |
| 1985-11-19 | 579 | 590 | 575 | 590 | 34,000 | 2,809.52 |
| 1985-11-18 | 580 | 580 | 571 | 571 | 23,000 | 2,719.05 |
| 1985-11-16 | 560 | 560 | 560 | 560 | 3,000 | 2,666.67 |
| 1985-11-15 | 570 | 580 | 570 | 580 | 6,000 | 2,761.90 |
| 1985-11-14 | 551 | 551 | 551 | 551 | 2,000 | 2,623.81 |
| 1985-11-13 | 571 | 571 | 570 | 570 | 5,000 | 2,714.29 |
| 1985-11-12 | 560 | 560 | 545 | 548 | 5,000 | 2,609.52 |
| 1985-11-11 | 571 | 575 | 570 | 570 | 6,000 | 2,714.29 |
| 1985-11-08 | 570 | 570 | 570 | 570 | 8,000 | 2,714.29 |
| 1985-11-07 | 581 | 581 | 580 | 580 | 11,000 | 2,761.90 |
| 1985-11-06 | 570 | 580 | 570 | 580 | 16,000 | 2,761.90 |
| 1985-11-05 | 578 | 580 | 570 | 570 | 9,000 | 2,714.29 |
| 1985-11-02 | 585 | 585 | 580 | 580 | 3,000 | 2,761.90 |
| 1985-11-01 | 599 | 599 | 585 | 585 | 10,000 | 2,785.71 |
| 1985-10-31 | 595 | 603 | 595 | 599 | 28,000 | 2,852.38 |
| 1985-10-30 | 601 | 601 | 590 | 597 | 20,000 | 2,842.86 |
| 1985-10-29 | 610 | 610 | 600 | 606 | 66,000 | 2,885.71 |
| 1985-10-28 | 580 | 608 | 580 | 607 | 32,000 | 2,890.48 |
| 1985-10-26 | 579 | 579 | 561 | 570 | 16,000 | 2,714.29 |
| 1985-10-25 | 580 | 595 | 575 | 580 | 47,000 | 2,761.90 |
| 1985-10-24 | 550 | 580 | 546 | 580 | 32,000 | 2,761.90 |
| 1985-10-23 | 555 | 558 | 550 | 550 | 16,000 | 2,619.05 |
| 1985-10-22 | 541 | 559 | 540 | 559 | 10,000 | 2,661.90 |
| 1985-10-21 | 550 | 560 | 540 | 540 | 3,000 | 2,571.43 |
| 1985-10-19 | 550 | 550 | 550 | 550 | 14,000 | 2,619.05 |
| 1985-10-18 | 565 | 566 | 550 | 550 | 32,000 | 2,619.05 |
| 1985-10-17 | 550 | 560 | 530 | 555 | 49,000 | 2,642.86 |
| 1985-10-16 | 528 | 548 | 528 | 548 | 20,000 | 2,609.52 |
| 1985-10-15 | 538 | 538 | 530 | 530 | 15,000 | 2,523.81 |
| 1985-10-14 | 537 | 542 | 537 | 540 | 35,000 | 2,571.43 |
| 1985-10-11 | 525 | 538 | 525 | 531 | 12,000 | 2,528.57 |
| 1985-10-09 | 512 | 520 | 505 | 520 | 31,000 | 2,476.19 |
| 1985-10-08 | 513 | 513 | 505 | 513 | 34,000 | 2,442.86 |
| 1985-10-07 | 512 | 520 | 501 | 501 | 15,000 | 2,385.71 |
| 1985-10-05 | 510 | 518 | 510 | 518 | 4,000 | 2,466.67 |
| 1985-10-04 | 513 | 520 | 513 | 520 | 12,000 | 2,476.19 |
| 1985-10-03 | 509 | 520 | 509 | 519 | 9,000 | 2,471.43 |
| 1985-10-02 | 520 | 520 | 510 | 510 | 33,000 | 2,428.57 |
| 1985-10-01 | 520 | 520 | 520 | 520 | 5,000 | 2,476.19 |
| 1985-09-30 | 519 | 519 | 505 | 505 | 5,000 | 2,404.76 |
| 1985-09-28 | 503 | 504 | 503 | 503 | 6,000 | 2,395.24 |
| 1985-09-27 | 518 | 519 | 500 | 500 | 20,000 | 2,380.95 |
| 1985-09-26 | 520 | 520 | 520 | 520 | 10,000 | 2,476.19 |
| 1985-09-25 | 533 | 533 | 520 | 520 | 16,000 | 2,476.19 |
| 1985-09-24 | 540 | 540 | 530 | 530 | 78,000 | 2,523.81 |
| 1985-09-20 | 540 | 545 | 540 | 540 | 32,000 | 2,571.43 |
| 1985-09-19 | 541 | 545 | 541 | 545 | 34,000 | 2,595.24 |
| 1985-09-18 | 540 | 545 | 540 | 544 | 24,000 | 2,590.48 |
| 1985-09-17 | 540 | 540 | 532 | 539 | 15,000 | 2,566.67 |
| 1985-09-13 | 550 | 550 | 540 | 540 | 25,000 | 2,571.43 |
| 1985-09-12 | 550 | 550 | 540 | 550 | 14,000 | 2,619.05 |
| 1985-09-11 | 540 | 550 | 540 | 550 | 35,000 | 2,619.05 |
| 1985-09-10 | 530 | 550 | 530 | 550 | 20,000 | 2,619.05 |
| 1985-09-09 | 529 | 530 | 521 | 530 | 19,000 | 2,523.81 |
| 1985-09-07 | 519 | 530 | 515 | 530 | 13,000 | 2,523.81 |
| 1985-09-06 | 528 | 528 | 520 | 520 | 35,000 | 2,476.19 |
| 1985-09-05 | 525 | 540 | 521 | 530 | 18,000 | 2,523.81 |
| 1985-09-04 | 531 | 535 | 530 | 530 | 33,000 | 2,523.81 |
| 1985-09-03 | 533 | 533 | 530 | 530 | 4,000 | 2,523.81 |
| 1985-09-02 | 535 | 535 | 530 | 530 | 6,000 | 2,523.81 |
| 1985-08-31 | 535 | 535 | 535 | 535 | 1,000 | 2,547.62 |
| 1985-08-30 | 530 | 540 | 530 | 535 | 12,000 | 2,547.62 |
| 1985-08-29 | 522 | 522 | 520 | 521 | 4,000 | 2,480.95 |
| 1985-08-28 | 522 | 522 | 522 | 522 | 31,000 | 2,485.71 |
| 1985-08-27 | 541 | 541 | 531 | 532 | 7,000 | 2,533.33 |
| 1985-08-26 | 540 | 550 | 540 | 541 | 13,000 | 2,576.19 |
| 1985-08-24 | 550 | 550 | 550 | 550 | 7,000 | 2,619.05 |
| 1985-08-23 | 539 | 539 | 535 | 538 | 16,000 | 2,561.90 |
| 1985-08-22 | 538 | 539 | 538 | 539 | 2,000 | 2,566.67 |
| 1985-08-21 | 541 | 541 | 538 | 538 | 9,000 | 2,561.90 |
| 1985-08-20 | 541 | 541 | 540 | 541 | 15,000 | 2,576.19 |
| 1985-08-19 | 546 | 546 | 540 | 540 | 2,000 | 2,571.43 |
| 1985-08-16 | 530 | 555 | 530 | 555 | 18,000 | 2,642.86 |
| 1985-08-15 | 540 | 540 | 540 | 540 | 14,000 | 2,571.43 |
| 1985-08-14 | 550 | 550 | 550 | 550 | 3,000 | 2,619.05 |
| 1985-08-13 | 520 | 555 | 520 | 555 | 8,000 | 2,642.86 |
| 1985-08-12 | 560 | 560 | 530 | 530 | 10,000 | 2,523.81 |
| 1985-08-09 | 570 | 570 | 560 | 560 | 7,000 | 2,666.67 |
| 1985-08-08 | 571 | 571 | 571 | 571 | 2,000 | 2,719.05 |
| 1985-08-07 | 580 | 580 | 570 | 570 | 8,000 | 2,714.29 |
| 1985-08-06 | 574 | 590 | 565 | 590 | 12,000 | 2,809.52 |
| 1985-08-05 | 580 | 580 | 570 | 579 | 15,000 | 2,757.14 |
| 1985-08-03 | 550 | 565 | 550 | 565 | 10,000 | 2,690.48 |
| 1985-08-02 | 541 | 551 | 541 | 551 | 17,000 | 2,623.81 |
| 1985-08-01 | 527 | 527 | 527 | 527 | 7,000 | 2,509.52 |
| 1985-07-31 | 513 | 520 | 513 | 520 | 11,000 | 2,476.19 |
| 1985-07-30 | 514 | 516 | 513 | 513 | 12,000 | 2,442.86 |
| 1985-07-29 | 514 | 514 | 510 | 514 | 13,000 | 2,447.62 |
| 1985-07-27 | 505 | 514 | 505 | 514 | 26,000 | 2,447.62 |
| 1985-07-26 | 510 | 510 | 501 | 506 | 34,000 | 2,409.52 |
| 1985-07-25 | 529 | 530 | 505 | 510 | 46,000 | 2,428.57 |
| 1985-07-24 | 551 | 551 | 535 | 536 | 28,000 | 2,552.38 |
| 1985-07-23 | 550 | 555 | 550 | 551 | 52,000 | 2,623.81 |
| 1985-07-22 | 570 | 570 | 560 | 560 | 40,000 | 2,666.67 |
| 1985-07-20 | 570 | 570 | 555 | 570 | 32,000 | 2,714.29 |
| 1985-07-19 | 580 | 585 | 576 | 580 | 140,000 | 2,761.90 |
| 1985-07-18 | 580 | 588 | 580 | 585 | 53,000 | 2,785.71 |
| 1985-07-17 | 584 | 587 | 580 | 585 | 40,000 | 2,785.71 |
| 1985-07-16 | 580 | 585 | 577 | 585 | 43,000 | 2,785.71 |
| 1985-07-15 | 580 | 580 | 577 | 580 | 21,000 | 2,761.90 |
| 1985-07-12 | 577 | 600 | 577 | 580 | 140,000 | 2,761.90 |
| 1985-07-11 | 582 | 590 | 576 | 576 | 423,000 | 2,742.86 |
| 1985-07-10 | 581 | 591 | 581 | 590 | 19,000 | 2,809.52 |
| 1985-07-09 | 596 | 596 | 580 | 588 | 11,000 | 2,800 |
| 1985-07-08 | 600 | 600 | 590 | 599 | 41,000 | 2,852.38 |
| 1985-07-06 | 590 | 590 | 590 | 590 | 14,000 | 2,809.52 |
| 1985-07-05 | 601 | 615 | 601 | 615 | 35,000 | 2,928.57 |
| 1985-07-04 | 640 | 642 | 635 | 635 | 70,000 | 3,023.81 |
| 1985-07-03 | 600 | 641 | 600 | 622 | 117,000 | 2,961.90 |
| 1985-07-02 | 585 | 600 | 585 | 600 | 96,000 | 2,857.14 |
| 1985-07-01 | 566 | 588 | 566 | 588 | 73,000 | 2,800 |
| 1985-06-29 | 561 | 570 | 560 | 565 | 115,000 | 2,690.48 |
| 1985-06-28 | 565 | 575 | 560 | 561 | 97,000 | 2,671.43 |
| 1985-06-27 | 570 | 575 | 560 | 574 | 70,000 | 2,733.33 |
| 1985-06-26 | 570 | 579 | 568 | 579 | 108,000 | 2,757.14 |
| 1985-06-25 | 571 | 571 | 569 | 570 | 88,000 | 2,714.29 |
| 1985-06-24 | 568 | 575 | 568 | 571 | 45,000 | 2,719.05 |
| 1985-06-22 | 570 | 570 | 565 | 565 | 75,000 | 2,690.48 |
| 1985-06-21 | 587 | 587 | 565 | 570 | 69,000 | 2,714.29 |
| 1985-06-20 | 590 | 598 | 588 | 588 | 37,000 | 2,800 |
| 1985-06-19 | 600 | 600 | 592 | 600 | 21,000 | 2,857.14 |
| 1985-06-18 | 600 | 600 | 590 | 600 | 72,000 | 2,857.14 |
| 1985-06-17 | 611 | 620 | 600 | 600 | 70,000 | 2,857.14 |
| 1985-06-15 | 612 | 620 | 610 | 610 | 33,000 | 2,904.76 |
| 1985-06-14 | 613 | 620 | 610 | 612 | 86,000 | 2,914.29 |
| 1985-06-13 | 630 | 634 | 612 | 612 | 58,000 | 2,914.29 |
| 1985-06-12 | 660 | 664 | 630 | 630 | 72,000 | 3,000 |
| 1985-06-11 | 650 | 656 | 640 | 640 | 54,000 | 3,047.62 |
| 1985-06-10 | 600 | 610 | 600 | 610 | 51,000 | 2,904.76 |
| 1985-06-07 | 600 | 600 | 586 | 600 | 106,000 | 2,857.14 |
| 1985-06-06 | 616 | 620 | 600 | 601 | 65,000 | 2,861.90 |
| 1985-06-05 | 628 | 633 | 620 | 620 | 81,000 | 2,952.38 |
| 1985-06-04 | 630 | 636 | 630 | 630 | 25,000 | 3,000 |
| 1985-06-03 | 627 | 628 | 612 | 628 | 37,000 | 2,990.48 |
| 1985-06-01 | 630 | 631 | 628 | 628 | 38,000 | 2,990.48 |
| 1985-05-31 | 630 | 630 | 616 | 630 | 51,000 | 3,000 |
| 1985-05-30 | 648 | 650 | 630 | 630 | 79,000 | 3,000 |
| 1985-05-29 | 653 | 653 | 650 | 651 | 57,000 | 3,100 |
| 1985-05-28 | 671 | 671 | 646 | 653 | 48,000 | 3,109.52 |
| 1985-05-27 | 655 | 670 | 655 | 655 | 36,000 | 3,119.05 |
| 1985-05-24 | 655 | 660 | 650 | 655 | 38,000 | 3,119.05 |
| 1985-05-23 | 672 | 675 | 670 | 675 | 8,000 | 3,214.29 |
| 1985-05-22 | 665 | 675 | 665 | 671 | 21,000 | 3,195.24 |
| 1985-05-21 | 675 | 675 | 665 | 670 | 36,000 | 3,190.48 |
| 1985-05-20 | 675 | 675 | 670 | 670 | 18,000 | 3,190.48 |
| 1985-05-18 | 650 | 650 | 643 | 650 | 54,000 | 3,095.24 |
| 1985-05-17 | 656 | 660 | 656 | 660 | 14,000 | 3,142.86 |
| 1985-05-16 | 671 | 675 | 648 | 650 | 46,000 | 3,095.24 |
| 1985-05-15 | 671 | 689 | 671 | 675 | 28,000 | 3,214.29 |
| 1985-05-14 | 695 | 695 | 671 | 671 | 47,000 | 3,195.24 |
| 1985-05-13 | 691 | 700 | 690 | 700 | 24,000 | 3,333.33 |
| 1985-05-10 | 691 | 691 | 670 | 690 | 45,000 | 3,285.71 |
| 1985-05-09 | 700 | 700 | 690 | 690 | 22,000 | 3,285.71 |
| 1985-05-08 | 705 | 720 | 690 | 690 | 11,000 | 3,285.71 |
| 1985-05-07 | 689 | 710 | 685 | 710 | 42,000 | 3,380.95 |
| 1985-05-04 | 690 | 690 | 690 | 690 | 22,000 | 3,285.71 |
| 1985-05-02 | 710 | 710 | 690 | 700 | 37,000 | 3,333.33 |
| 1985-05-01 | 701 | 710 | 700 | 710 | 40,000 | 3,380.95 |
| 1985-04-30 | 701 | 701 | 700 | 700 | 12,000 | 3,333.33 |
| 1985-04-27 | 690 | 702 | 690 | 695 | 4,000 | 3,309.52 |
| 1985-04-26 | 689 | 700 | 687 | 687 | 39,000 | 3,271.43 |
| 1985-04-25 | 686 | 690 | 680 | 685 | 38,000 | 3,261.90 |
| 1985-04-24 | 689 | 690 | 680 | 680 | 21,000 | 3,238.10 |
| 1985-04-23 | 701 | 702 | 690 | 690 | 58,000 | 3,285.71 |
| 1985-04-22 | 701 | 710 | 700 | 700 | 35,000 | 3,333.33 |
| 1985-04-20 | 698 | 699 | 698 | 699 | 18,000 | 3,328.57 |
| 1985-04-19 | 686 | 699 | 686 | 699 | 32,000 | 3,328.57 |
| 1985-04-18 | 681 | 700 | 680 | 682 | 42,000 | 3,247.62 |
| 1985-04-17 | 700 | 700 | 680 | 680 | 53,000 | 3,238.10 |
| 1985-04-16 | 710 | 715 | 709 | 709 | 57,000 | 3,376.19 |
| 1985-04-15 | 710 | 710 | 690 | 694 | 75,000 | 3,304.76 |
| 1985-04-12 | 730 | 730 | 715 | 715 | 99,000 | 3,404.76 |
| 1985-04-11 | 730 | 730 | 730 | 730 | 55,000 | 3,476.19 |
| 1985-04-10 | 730 | 730 | 730 | 730 | 22,000 | 3,476.19 |
| 1985-04-09 | 732 | 733 | 730 | 730 | 28,000 | 3,476.19 |
| 1985-04-08 | 730 | 732 | 730 | 732 | 9,000 | 3,485.71 |
| 1985-04-06 | 730 | 750 | 730 | 740 | 8,000 | 3,523.81 |
| 1985-04-05 | 730 | 730 | 730 | 730 | 16,000 | 3,476.19 |
| 1985-04-04 | 730 | 739 | 722 | 730 | 23,000 | 3,476.19 |
| 1985-04-03 | 721 | 724 | 720 | 722 | 13,000 | 3,438.10 |
| 1985-04-02 | 725 | 730 | 715 | 715 | 33,000 | 3,404.76 |
| 1985-04-01 | 730 | 730 | 725 | 730 | 21,000 | 3,476.19 |
| 1985-03-30 | 721 | 730 | 720 | 730 | 17,000 | 3,476.19 |
| 1985-03-29 | 730 | 730 | 725 | 725 | 75,000 | 3,452.38 |
| 1985-03-28 | 732 | 732 | 730 | 730 | 24,000 | 3,476.19 |
| 1985-03-27 | 738 | 739 | 730 | 730 | 73,000 | 3,476.19 |
| 1985-03-26 | 737 | 742 | 730 | 731 | 125,000 | 3,480.95 |
| 1985-03-25 | 755 | 760 | 740 | 740 | 60,000 | 3,523.81 |
| 1985-03-23 | 764 | 764 | 756 | 760 | 12,000 | 3,619.05 |
| 1985-03-22 | 773 | 773 | 760 | 761 | 92,000 | 3,623.81 |
| 1985-03-20 | 762 | 773 | 762 | 770 | 18,000 | 3,666.67 |
| 1985-03-19 | 760 | 769 | 760 | 761 | 25,000 | 3,623.81 |
| 1985-03-15 | 755 | 755 | 750 | 751 | 23,000 | 3,576.19 |
| 1985-03-14 | 770 | 775 | 760 | 760 | 28,000 | 3,619.05 |
| 1985-03-13 | 775 | 775 | 770 | 770 | 79,000 | 3,666.67 |
| 1985-03-12 | 772 | 780 | 772 | 775 | 21,000 | 3,690.48 |
| 1985-03-11 | 780 | 780 | 770 | 771 | 45,000 | 3,671.43 |
| 1985-03-08 | 785 | 786 | 783 | 783 | 52,000 | 3,728.57 |
| 1985-03-07 | 790 | 790 | 785 | 785 | 71,000 | 3,738.10 |
| 1985-03-06 | 795 | 800 | 795 | 796 | 31,000 | 3,790.48 |
| 1985-03-05 | 799 | 805 | 796 | 803 | 100,000 | 3,823.81 |
| 1985-03-04 | 784 | 794 | 783 | 794 | 47,000 | 3,780.95 |
| 1985-03-02 | 781 | 781 | 780 | 780 | 30,000 | 3,714.29 |
| 1985-03-01 | 795 | 800 | 792 | 800 | 17,000 | 3,809.52 |
| 1985-02-28 | 831 | 838 | 803 | 803 | 71,000 | 3,823.81 |
| 1985-02-27 | 822 | 827 | 821 | 827 | 68,000 | 3,938.10 |
| 1985-02-26 | 786 | 802 | 786 | 802 | 103,000 | 3,819.05 |
| 1985-02-25 | 801 | 805 | 791 | 791 | 72,000 | 3,766.67 |
| 1985-02-21 | 855 | 855 | 830 | 840 | 246,000 | 4,000 |
| 1985-02-20 | 830 | 859 | 828 | 845 | 421,000 | 4,023.81 |
| 1985-02-19 | 810 | 820 | 804 | 820 | 237,000 | 3,904.76 |
| 1985-02-18 | 790 | 815 | 790 | 810 | 126,000 | 3,857.14 |
| 1985-02-16 | 800 | 809 | 795 | 798 | 79,000 | 3,800 |
| 1985-02-14 | 748 | 753 | 748 | 753 | 48,000 | 3,585.71 |
| 1985-02-12 | 746 | 753 | 746 | 750 | 308,000 | 3,571.43 |
| 1985-02-08 | 750 | 754 | 740 | 740 | 127,000 | 3,523.81 |
| 1985-02-07 | 750 | 770 | 750 | 755 | 58,000 | 3,595.24 |
| 1985-02-06 | 740 | 750 | 735 | 740 | 136,000 | 3,523.81 |
| 1985-02-05 | 750 | 750 | 743 | 745 | 125,000 | 3,547.62 |
| 1985-02-04 | 755 | 762 | 750 | 750 | 197,000 | 3,571.43 |
| 1985-02-02 | 756 | 756 | 755 | 755 | 44,000 | 3,595.24 |
| 1985-02-01 | 760 | 764 | 750 | 750 | 107,000 | 3,571.43 |
| 1985-01-31 | 771 | 773 | 756 | 765 | 376,000 | 3,642.86 |
| 1985-01-30 | 761 | 767 | 760 | 766 | 67,000 | 3,647.62 |
| 1985-01-29 | 759 | 761 | 759 | 760 | 31,000 | 3,619.05 |
| 1985-01-28 | 760 | 762 | 756 | 758 | 52,000 | 3,609.52 |
| 1985-01-26 | 766 | 774 | 757 | 760 | 46,000 | 3,619.05 |
| 1985-01-25 | 800 | 800 | 776 | 776 | 54,000 | 3,695.24 |
| 1985-01-24 | 810 | 810 | 785 | 785 | 119,000 | 3,738.10 |
| 1985-01-23 | 769 | 820 | 767 | 810 | 158,000 | 3,857.14 |
| 1985-01-22 | 769 | 769 | 760 | 764 | 87,000 | 3,638.10 |
| 1985-01-21 | 769 | 769 | 760 | 769 | 33,000 | 3,661.90 |
| 1985-01-19 | 768 | 768 | 756 | 756 | 32,000 | 3,600 |
| 1985-01-18 | 769 | 769 | 760 | 768 | 48,000 | 3,657.14 |
| 1985-01-17 | 769 | 769 | 765 | 769 | 46,000 | 3,661.90 |
| 1985-01-16 | 770 | 770 | 769 | 769 | 31,000 | 3,661.90 |
| 1985-01-14 | 770 | 771 | 751 | 767 | 134,000 | 3,652.38 |
| 1985-01-11 | 775 | 775 | 770 | 770 | 37,000 | 3,666.67 |
| 1985-01-10 | 760 | 770 | 750 | 755 | 45,000 | 3,595.24 |
| 1985-01-09 | 717 | 750 | 717 | 750 | 74,000 | 3,571.43 |
| 1985-01-08 | 739 | 739 | 710 | 710 | 32,000 | 3,380.95 |
| 1985-01-07 | 753 | 753 | 740 | 740 | 64,000 | 3,523.81 |
| 1985-01-04 | 754 | 754 | 749 | 753 | 24,000 | 3,585.71 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株