6703 OKI 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 | 678 | 679 | 665 | 671 | 796,000 | 6,390.48 |
| 1985-12-27 | 683 | 688 | 678 | 680 | 888,000 | 6,476.19 |
| 1985-12-26 | 686 | 690 | 682 | 683 | 1,303,000 | 6,504.76 |
| 1985-12-25 | 688 | 700 | 688 | 688 | 1,526,000 | 6,552.38 |
| 1985-12-24 | 685 | 695 | 685 | 686 | 1,277,000 | 6,533.33 |
| 1985-12-23 | 691 | 702 | 687 | 690 | 842,000 | 6,571.43 |
| 1985-12-21 | 695 | 695 | 687 | 694 | 525,000 | 6,609.52 |
| 1985-12-20 | 695 | 695 | 686 | 695 | 1,908,000 | 6,619.05 |
| 1985-12-19 | 717 | 717 | 700 | 700 | 1,591,000 | 6,666.67 |
| 1985-12-18 | 704 | 718 | 704 | 717 | 1,813,000 | 6,828.57 |
| 1985-12-17 | 715 | 726 | 702 | 704 | 3,530,000 | 6,704.76 |
| 1985-12-16 | 713 | 728 | 707 | 712 | 2,914,000 | 6,780.95 |
| 1985-12-13 | 695 | 714 | 695 | 714 | 2,262,000 | 6,800 |
| 1985-12-12 | 712 | 713 | 698 | 700 | 1,716,000 | 6,666.67 |
| 1985-12-11 | 700 | 729 | 700 | 713 | 3,732,000 | 6,790.48 |
| 1985-12-10 | 719 | 720 | 701 | 701 | 4,171,000 | 6,676.19 |
| 1985-12-09 | 708 | 714 | 695 | 703 | 3,860,000 | 6,695.24 |
| 1985-12-07 | 703 | 710 | 698 | 708 | 1,219,000 | 6,742.86 |
| 1985-12-06 | 722 | 725 | 705 | 708 | 3,664,000 | 6,742.86 |
| 1985-12-05 | 727 | 732 | 711 | 722 | 7,429,000 | 6,876.19 |
| 1985-12-04 | 719 | 723 | 709 | 717 | 3,512,000 | 6,828.57 |
| 1985-12-03 | 738 | 745 | 717 | 720 | 6,800,000 | 6,857.14 |
| 1985-12-02 | 733 | 750 | 732 | 740 | 9,795,000 | 7,047.62 |
| 1985-11-30 | 714 | 729 | 714 | 727 | 2,452,000 | 6,923.81 |
| 1985-11-29 | 730 | 736 | 721 | 722 | 6,031,000 | 6,876.19 |
| 1985-11-28 | 730 | 755 | 727 | 740 | 15,494,999 | 7,047.62 |
| 1985-11-27 | 730 | 750 | 725 | 730 | 27,468,999 | 6,952.38 |
| 1985-11-26 | 667 | 721 | 663 | 719 | 18,193,999 | 6,847.62 |
| 1985-11-25 | 686 | 703 | 674 | 677 | 6,721,000 | 6,447.62 |
| 1985-11-22 | 679 | 717 | 674 | 690 | 21,156,999 | 6,571.43 |
| 1985-11-21 | 646 | 673 | 645 | 670 | 12,048,999 | 6,380.95 |
| 1985-11-20 | 637 | 646 | 635 | 636 | 8,438,000 | 6,057.14 |
| 1985-11-19 | 617 | 639 | 612 | 635 | 8,790,000 | 6,047.62 |
| 1985-11-18 | 610 | 628 | 610 | 620 | 4,600,000 | 5,904.76 |
| 1985-11-16 | 592 | 615 | 590 | 610 | 7,138,000 | 5,809.52 |
| 1985-11-15 | 570 | 594 | 566 | 590 | 3,845,000 | 5,619.05 |
| 1985-11-14 | 554 | 575 | 553 | 575 | 568,000 | 5,476.19 |
| 1985-11-13 | 553 | 555 | 553 | 553 | 213,000 | 5,266.67 |
| 1985-11-12 | 560 | 560 | 553 | 556 | 461,000 | 5,295.24 |
| 1985-11-11 | 555 | 558 | 552 | 555 | 156,000 | 5,285.71 |
| 1985-11-08 | 557 | 560 | 552 | 555 | 372,000 | 5,285.71 |
| 1985-11-07 | 565 | 565 | 557 | 558 | 222,000 | 5,314.29 |
| 1985-11-06 | 556 | 575 | 555 | 567 | 646,000 | 5,400 |
| 1985-11-05 | 556 | 563 | 555 | 556 | 95,000 | 5,295.24 |
| 1985-11-02 | 565 | 565 | 556 | 556 | 228,000 | 5,295.24 |
| 1985-11-01 | 551 | 560 | 550 | 555 | 340,000 | 5,285.71 |
| 1985-10-31 | 564 | 564 | 551 | 551 | 460,000 | 5,247.62 |
| 1985-10-30 | 550 | 560 | 548 | 554 | 608,000 | 5,276.19 |
| 1985-10-29 | 575 | 575 | 563 | 563 | 492,000 | 5,361.90 |
| 1985-10-28 | 574 | 577 | 565 | 575 | 524,000 | 5,476.19 |
| 1985-10-26 | 557 | 577 | 551 | 572 | 328,000 | 5,447.62 |
| 1985-10-25 | 583 | 584 | 562 | 577 | 1,304,000 | 5,495.24 |
| 1985-10-24 | 540 | 569 | 538 | 568 | 567,000 | 5,409.52 |
| 1985-10-23 | 555 | 555 | 545 | 545 | 372,000 | 5,190.48 |
| 1985-10-22 | 541 | 550 | 541 | 547 | 140,000 | 5,209.52 |
| 1985-10-21 | 535 | 549 | 535 | 541 | 128,000 | 5,152.38 |
| 1985-10-19 | 531 | 549 | 531 | 541 | 143,000 | 5,152.38 |
| 1985-10-18 | 575 | 575 | 540 | 540 | 914,000 | 5,142.86 |
| 1985-10-17 | 562 | 568 | 554 | 565 | 959,000 | 5,380.95 |
| 1985-10-16 | 544 | 558 | 544 | 552 | 836,000 | 5,257.14 |
| 1985-10-15 | 530 | 555 | 528 | 550 | 438,000 | 5,238.10 |
| 1985-10-14 | 545 | 545 | 535 | 537 | 314,000 | 5,114.29 |
| 1985-10-11 | 538 | 550 | 535 | 549 | 1,116,000 | 5,228.57 |
| 1985-10-09 | 518 | 535 | 517 | 535 | 585,000 | 5,095.24 |
| 1985-10-08 | 512 | 518 | 507 | 518 | 167,000 | 4,933.33 |
| 1985-10-07 | 507 | 512 | 501 | 512 | 265,000 | 4,876.19 |
| 1985-10-05 | 505 | 507 | 502 | 507 | 75,000 | 4,828.57 |
| 1985-10-04 | 505 | 512 | 501 | 505 | 209,000 | 4,809.52 |
| 1985-10-03 | 514 | 515 | 510 | 515 | 278,000 | 4,904.76 |
| 1985-10-02 | 509 | 515 | 500 | 515 | 253,000 | 4,904.76 |
| 1985-10-01 | 490 | 515 | 486 | 505 | 641,000 | 4,809.52 |
| 1985-09-30 | 501 | 501 | 493 | 495 | 186,000 | 4,714.29 |
| 1985-09-28 | 492 | 499 | 491 | 495 | 123,000 | 4,714.29 |
| 1985-09-27 | 500 | 500 | 491 | 492 | 341,000 | 4,685.71 |
| 1985-09-26 | 501 | 505 | 500 | 505 | 375,000 | 4,809.52 |
| 1985-09-25 | 525 | 525 | 500 | 507 | 190,000 | 4,828.57 |
| 1985-09-24 | 520 | 527 | 520 | 522 | 169,000 | 4,971.43 |
| 1985-09-21 | 511 | 528 | 510 | 522 | 174,000 | 4,971.43 |
| 1985-09-20 | 526 | 530 | 522 | 522 | 256,000 | 4,971.43 |
| 1985-09-19 | 515 | 522 | 511 | 520 | 198,000 | 4,952.38 |
| 1985-09-18 | 521 | 529 | 515 | 515 | 207,000 | 4,904.76 |
| 1985-09-17 | 530 | 533 | 529 | 531 | 94,000 | 5,057.14 |
| 1985-09-13 | 535 | 537 | 521 | 529 | 257,000 | 5,038.10 |
| 1985-09-12 | 539 | 550 | 532 | 540 | 655,000 | 5,142.86 |
| 1985-09-11 | 511 | 532 | 511 | 532 | 379,000 | 5,066.67 |
| 1985-09-10 | 508 | 510 | 506 | 509 | 250,000 | 4,847.62 |
| 1985-09-09 | 500 | 506 | 500 | 502 | 276,000 | 4,780.95 |
| 1985-09-07 | 502 | 503 | 500 | 500 | 127,000 | 4,761.90 |
| 1985-09-06 | 502 | 502 | 500 | 500 | 359,000 | 4,761.90 |
| 1985-09-05 | 500 | 504 | 500 | 502 | 153,000 | 4,780.95 |
| 1985-09-04 | 500 | 502 | 500 | 500 | 266,000 | 4,761.90 |
| 1985-09-03 | 502 | 505 | 500 | 500 | 161,000 | 4,761.90 |
| 1985-09-02 | 508 | 508 | 501 | 502 | 171,000 | 4,780.95 |
| 1985-08-31 | 504 | 505 | 501 | 505 | 202,000 | 4,809.52 |
| 1985-08-30 | 509 | 509 | 500 | 504 | 387,000 | 4,800 |
| 1985-08-29 | 501 | 505 | 500 | 501 | 200,000 | 4,771.43 |
| 1985-08-28 | 502 | 506 | 500 | 500 | 270,000 | 4,761.90 |
| 1985-08-27 | 505 | 510 | 501 | 501 | 304,000 | 4,771.43 |
| 1985-08-26 | 510 | 510 | 505 | 505 | 149,000 | 4,809.52 |
| 1985-08-24 | 512 | 512 | 508 | 510 | 70,000 | 4,857.14 |
| 1985-08-23 | 510 | 510 | 506 | 508 | 227,000 | 4,838.10 |
| 1985-08-22 | 515 | 515 | 511 | 511 | 166,000 | 4,866.67 |
| 1985-08-21 | 515 | 519 | 515 | 515 | 152,000 | 4,904.76 |
| 1985-08-20 | 514 | 517 | 510 | 515 | 253,000 | 4,904.76 |
| 1985-08-19 | 515 | 519 | 510 | 513 | 143,000 | 4,885.71 |
| 1985-08-17 | 512 | 515 | 510 | 513 | 97,000 | 4,885.71 |
| 1985-08-16 | 519 | 520 | 514 | 514 | 340,000 | 4,895.24 |
| 1985-08-15 | 516 | 520 | 515 | 516 | 361,000 | 4,914.29 |
| 1985-08-14 | 515 | 520 | 512 | 517 | 190,000 | 4,923.81 |
| 1985-08-13 | 516 | 517 | 515 | 515 | 103,000 | 4,904.76 |
| 1985-08-12 | 520 | 520 | 515 | 517 | 60,000 | 4,923.81 |
| 1985-08-09 | 516 | 524 | 516 | 520 | 97,000 | 4,952.38 |
| 1985-08-08 | 521 | 524 | 520 | 524 | 173,000 | 4,990.48 |
| 1985-08-07 | 526 | 529 | 522 | 524 | 299,000 | 4,990.48 |
| 1985-08-06 | 525 | 535 | 525 | 530 | 382,000 | 5,047.62 |
| 1985-08-05 | 527 | 540 | 525 | 525 | 103,000 | 5,000 |
| 1985-08-03 | 541 | 541 | 520 | 520 | 202,000 | 4,952.38 |
| 1985-08-02 | 538 | 549 | 536 | 541 | 350,000 | 5,152.38 |
| 1985-08-01 | 515 | 530 | 515 | 530 | 341,000 | 5,047.62 |
| 1985-07-31 | 505 | 512 | 501 | 512 | 202,000 | 4,876.19 |
| 1985-07-30 | 505 | 506 | 500 | 500 | 266,000 | 4,761.90 |
| 1985-07-29 | 512 | 525 | 508 | 508 | 268,000 | 4,838.10 |
| 1985-07-27 | 525 | 530 | 511 | 512 | 334,000 | 4,876.19 |
| 1985-07-26 | 511 | 525 | 510 | 525 | 329,000 | 5,000 |
| 1985-07-25 | 520 | 525 | 512 | 512 | 327,000 | 4,876.19 |
| 1985-07-24 | 525 | 526 | 520 | 525 | 296,000 | 5,000 |
| 1985-07-23 | 535 | 535 | 526 | 527 | 328,000 | 5,019.05 |
| 1985-07-22 | 539 | 539 | 535 | 535 | 152,000 | 5,095.24 |
| 1985-07-20 | 545 | 548 | 538 | 539 | 133,000 | 5,133.33 |
| 1985-07-19 | 550 | 550 | 541 | 550 | 171,000 | 5,238.10 |
| 1985-07-18 | 555 | 555 | 550 | 550 | 150,000 | 5,238.10 |
| 1985-07-17 | 544 | 555 | 544 | 550 | 256,000 | 5,238.10 |
| 1985-07-16 | 530 | 544 | 530 | 540 | 252,000 | 5,142.86 |
| 1985-07-15 | 528 | 530 | 520 | 530 | 294,000 | 5,047.62 |
| 1985-07-12 | 543 | 548 | 540 | 544 | 278,000 | 5,180.95 |
| 1985-07-11 | 543 | 550 | 540 | 548 | 318,000 | 5,219.05 |
| 1985-07-10 | 560 | 560 | 548 | 548 | 574,000 | 5,219.05 |
| 1985-07-09 | 565 | 567 | 560 | 565 | 283,000 | 5,380.95 |
| 1985-07-08 | 562 | 570 | 562 | 565 | 141,000 | 5,380.95 |
| 1985-07-06 | 561 | 570 | 561 | 561 | 196,000 | 5,342.86 |
| 1985-07-05 | 580 | 585 | 570 | 570 | 217,000 | 5,428.57 |
| 1985-07-04 | 583 | 588 | 581 | 583 | 389,000 | 5,552.38 |
| 1985-07-03 | 581 | 589 | 580 | 585 | 119,000 | 5,571.43 |
| 1985-07-02 | 586 | 590 | 580 | 581 | 113,000 | 5,533.33 |
| 1985-07-01 | 585 | 591 | 585 | 589 | 225,000 | 5,609.52 |
| 1985-06-29 | 584 | 585 | 582 | 584 | 112,000 | 5,561.90 |
| 1985-06-28 | 586 | 588 | 576 | 580 | 329,000 | 5,523.81 |
| 1985-06-27 | 590 | 590 | 576 | 576 | 269,000 | 5,485.71 |
| 1985-06-26 | 580 | 582 | 571 | 574 | 343,000 | 5,466.67 |
| 1985-06-25 | 580 | 589 | 580 | 582 | 191,000 | 5,542.86 |
| 1985-06-24 | 580 | 590 | 580 | 582 | 216,000 | 5,542.86 |
| 1985-06-22 | 565 | 570 | 560 | 570 | 247,000 | 5,428.57 |
| 1985-06-21 | 550 | 560 | 543 | 555 | 249,000 | 5,285.71 |
| 1985-06-20 | 542 | 544 | 537 | 541 | 391,000 | 5,152.38 |
| 1985-06-19 | 560 | 564 | 542 | 542 | 490,000 | 5,161.90 |
| 1985-06-18 | 569 | 570 | 560 | 560 | 354,000 | 5,333.33 |
| 1985-06-17 | 573 | 573 | 570 | 570 | 505,000 | 5,428.57 |
| 1985-06-15 | 577 | 578 | 570 | 571 | 166,000 | 5,438.10 |
| 1985-06-14 | 580 | 580 | 570 | 577 | 383,000 | 5,495.24 |
| 1985-06-13 | 580 | 584 | 570 | 570 | 371,000 | 5,428.57 |
| 1985-06-12 | 576 | 590 | 576 | 585 | 444,000 | 5,571.43 |
| 1985-06-11 | 569 | 580 | 569 | 575 | 437,000 | 5,476.19 |
| 1985-06-10 | 565 | 571 | 560 | 565 | 583,000 | 5,380.95 |
| 1985-06-07 | 561 | 567 | 550 | 565 | 580,000 | 5,380.95 |
| 1985-06-06 | 565 | 570 | 561 | 569 | 386,000 | 5,419.05 |
| 1985-06-05 | 546 | 575 | 545 | 565 | 675,000 | 5,380.95 |
| 1985-06-04 | 528 | 540 | 528 | 536 | 654,000 | 5,104.76 |
| 1985-06-03 | 542 | 545 | 525 | 527 | 724,000 | 5,019.05 |
| 1985-06-01 | 551 | 555 | 542 | 542 | 667,000 | 5,161.90 |
| 1985-05-31 | 566 | 570 | 555 | 559 | 543,000 | 5,323.81 |
| 1985-05-30 | 572 | 572 | 563 | 569 | 759,000 | 5,419.05 |
| 1985-05-29 | 575 | 578 | 573 | 575 | 748,000 | 5,476.19 |
| 1985-05-28 | 575 | 583 | 573 | 575 | 637,000 | 5,476.19 |
| 1985-05-27 | 577 | 577 | 571 | 575 | 300,000 | 5,476.19 |
| 1985-05-25 | 570 | 579 | 570 | 577 | 258,000 | 5,495.24 |
| 1985-05-24 | 580 | 584 | 575 | 579 | 405,000 | 5,514.29 |
| 1985-05-23 | 588 | 588 | 583 | 586 | 376,000 | 5,580.95 |
| 1985-05-22 | 591 | 592 | 588 | 588 | 759,000 | 5,600 |
| 1985-05-21 | 598 | 599 | 588 | 591 | 481,000 | 5,628.57 |
| 1985-05-20 | 590 | 594 | 590 | 590 | 311,000 | 5,619.05 |
| 1985-05-18 | 587 | 593 | 585 | 593 | 412,000 | 5,647.62 |
| 1985-05-17 | 581 | 591 | 581 | 589 | 411,000 | 5,609.52 |
| 1985-05-16 | 597 | 600 | 575 | 575 | 815,000 | 5,476.19 |
| 1985-05-15 | 610 | 617 | 598 | 600 | 994,000 | 5,714.29 |
| 1985-05-14 | 614 | 618 | 607 | 610 | 482,000 | 5,809.52 |
| 1985-05-13 | 620 | 621 | 619 | 620 | 254,000 | 5,904.76 |
| 1985-05-10 | 623 | 624 | 618 | 620 | 394,000 | 5,904.76 |
| 1985-05-09 | 623 | 625 | 621 | 621 | 170,000 | 5,914.29 |
| 1985-05-08 | 625 | 628 | 623 | 625 | 229,000 | 5,952.38 |
| 1985-05-07 | 624 | 628 | 621 | 625 | 257,000 | 5,952.38 |
| 1985-05-04 | 625 | 625 | 621 | 621 | 214,000 | 5,914.29 |
| 1985-05-02 | 621 | 625 | 621 | 625 | 285,000 | 5,952.38 |
| 1985-05-01 | 623 | 630 | 620 | 625 | 281,000 | 5,952.38 |
| 1985-04-30 | 625 | 630 | 620 | 620 | 228,000 | 5,904.76 |
| 1985-04-27 | 629 | 632 | 628 | 630 | 460,000 | 6,000 |
| 1985-04-26 | 629 | 631 | 625 | 629 | 709,000 | 5,990.48 |
| 1985-04-25 | 625 | 629 | 616 | 629 | 340,000 | 5,990.48 |
| 1985-04-24 | 615 | 620 | 615 | 617 | 421,000 | 5,876.19 |
| 1985-04-23 | 623 | 624 | 615 | 620 | 274,000 | 5,904.76 |
| 1985-04-22 | 620 | 625 | 619 | 625 | 309,000 | 5,952.38 |
| 1985-04-20 | 616 | 619 | 615 | 619 | 444,000 | 5,895.24 |
| 1985-04-19 | 606 | 619 | 605 | 618 | 519,000 | 5,885.71 |
| 1985-04-18 | 618 | 619 | 605 | 610 | 395,000 | 5,809.52 |
| 1985-04-17 | 619 | 629 | 619 | 619 | 666,000 | 5,895.24 |
| 1985-04-16 | 625 | 626 | 618 | 618 | 452,000 | 5,885.71 |
| 1985-04-15 | 625 | 630 | 625 | 627 | 314,000 | 5,971.43 |
| 1985-04-12 | 629 | 630 | 625 | 625 | 616,000 | 5,952.38 |
| 1985-04-11 | 632 | 632 | 625 | 626 | 224,000 | 5,961.90 |
| 1985-04-10 | 640 | 640 | 632 | 632 | 200,000 | 6,019.05 |
| 1985-04-09 | 639 | 640 | 630 | 640 | 335,000 | 6,095.24 |
| 1985-04-08 | 620 | 630 | 620 | 630 | 231,000 | 6,000 |
| 1985-04-06 | 615 | 620 | 613 | 617 | 337,000 | 5,876.19 |
| 1985-04-05 | 622 | 625 | 615 | 617 | 486,000 | 5,876.19 |
| 1985-04-04 | 630 | 630 | 621 | 621 | 615,000 | 5,914.29 |
| 1985-04-03 | 635 | 640 | 630 | 631 | 621,000 | 6,009.52 |
| 1985-04-02 | 632 | 636 | 631 | 632 | 524,000 | 6,019.05 |
| 1985-04-01 | 630 | 640 | 630 | 638 | 427,000 | 6,076.19 |
| 1985-03-30 | 630 | 640 | 625 | 629 | 314,000 | 5,990.48 |
| 1985-03-29 | 640 | 643 | 635 | 636 | 487,000 | 6,057.14 |
| 1985-03-28 | 641 | 649 | 641 | 642 | 359,000 | 6,114.29 |
| 1985-03-27 | 637 | 650 | 637 | 641 | 775,000 | 6,104.76 |
| 1985-03-26 | 660 | 664 | 650 | 660 | 838,000 | 6,285.71 |
| 1985-03-25 | 665 | 668 | 660 | 660 | 337,000 | 6,285.71 |
| 1985-03-23 | 680 | 684 | 668 | 675 | 307,000 | 6,428.57 |
| 1985-03-22 | 680 | 690 | 676 | 678 | 743,000 | 6,457.14 |
| 1985-03-20 | 677 | 680 | 671 | 676 | 854,000 | 6,438.10 |
| 1985-03-19 | 640 | 660 | 639 | 657 | 832,000 | 6,257.14 |
| 1985-03-18 | 637 | 640 | 635 | 637 | 618,000 | 6,066.67 |
| 1985-03-16 | 635 | 640 | 635 | 637 | 337,000 | 6,066.67 |
| 1985-03-15 | 635 | 636 | 633 | 635 | 455,000 | 6,047.62 |
| 1985-03-14 | 635 | 637 | 631 | 635 | 422,000 | 6,047.62 |
| 1985-03-13 | 637 | 637 | 632 | 637 | 633,000 | 6,066.67 |
| 1985-03-12 | 635 | 638 | 635 | 637 | 585,000 | 6,066.67 |
| 1985-03-11 | 637 | 639 | 635 | 635 | 584,000 | 6,047.62 |
| 1985-03-08 | 636 | 640 | 635 | 639 | 415,000 | 6,085.71 |
| 1985-03-07 | 640 | 641 | 636 | 636 | 566,000 | 6,057.14 |
| 1985-03-06 | 642 | 647 | 640 | 641 | 442,000 | 6,104.76 |
| 1985-03-05 | 643 | 648 | 640 | 640 | 578,000 | 6,095.24 |
| 1985-03-04 | 636 | 650 | 636 | 649 | 669,000 | 6,180.95 |
| 1985-03-02 | 635 | 640 | 634 | 640 | 378,000 | 6,095.24 |
| 1985-03-01 | 634 | 643 | 634 | 635 | 737,000 | 6,047.62 |
| 1985-02-28 | 633 | 638 | 633 | 635 | 747,000 | 6,047.62 |
| 1985-02-27 | 636 | 640 | 633 | 635 | 838,000 | 6,047.62 |
| 1985-02-26 | 653 | 654 | 633 | 633 | 1,337,000 | 6,028.57 |
| 1985-02-25 | 651 | 654 | 650 | 652 | 288,000 | 6,209.52 |
| 1985-02-23 | 652 | 654 | 650 | 650 | 225,000 | 6,190.48 |
| 1985-02-22 | 654 | 660 | 651 | 651 | 420,000 | 6,200 |
| 1985-02-21 | 656 | 659 | 650 | 654 | 454,000 | 6,228.57 |
| 1985-02-20 | 668 | 669 | 655 | 661 | 487,000 | 6,295.24 |
| 1985-02-19 | 669 | 673 | 669 | 669 | 278,000 | 6,371.43 |
| 1985-02-18 | 670 | 674 | 670 | 674 | 393,000 | 6,419.05 |
| 1985-02-16 | 662 | 670 | 660 | 669 | 458,000 | 6,371.43 |
| 1985-02-15 | 650 | 660 | 650 | 660 | 799,000 | 6,285.71 |
| 1985-02-14 | 650 | 655 | 650 | 650 | 983,000 | 6,190.48 |
| 1985-02-13 | 652 | 652 | 650 | 651 | 306,000 | 6,200 |
| 1985-02-12 | 655 | 659 | 652 | 653 | 613,000 | 6,219.05 |
| 1985-02-08 | 663 | 664 | 655 | 655 | 824,000 | 6,238.10 |
| 1985-02-07 | 667 | 667 | 661 | 664 | 835,000 | 6,323.81 |
| 1985-02-06 | 661 | 670 | 660 | 667 | 286,000 | 6,352.38 |
| 1985-02-05 | 661 | 665 | 659 | 661 | 707,000 | 6,295.24 |
| 1985-02-04 | 660 | 669 | 660 | 661 | 559,000 | 6,295.24 |
| 1985-02-02 | 658 | 669 | 658 | 660 | 341,000 | 6,285.71 |
| 1985-02-01 | 670 | 673 | 660 | 660 | 606,000 | 6,285.71 |
| 1985-01-31 | 672 | 677 | 670 | 673 | 813,000 | 6,409.52 |
| 1985-01-30 | 674 | 682 | 670 | 673 | 555,000 | 6,409.52 |
| 1985-01-29 | 672 | 685 | 671 | 673 | 556,000 | 6,409.52 |
| 1985-01-28 | 670 | 680 | 670 | 671 | 457,000 | 6,390.48 |
| 1985-01-26 | 689 | 690 | 670 | 670 | 806,000 | 6,380.95 |
| 1985-01-25 | 695 | 695 | 690 | 690 | 315,000 | 6,571.43 |
| 1985-01-24 | 695 | 700 | 695 | 695 | 296,000 | 6,619.05 |
| 1985-01-23 | 693 | 704 | 693 | 697 | 370,000 | 6,638.10 |
| 1985-01-22 | 712 | 712 | 703 | 703 | 508,000 | 6,695.24 |
| 1985-01-21 | 701 | 702 | 695 | 702 | 422,000 | 6,685.71 |
| 1985-01-19 | 700 | 702 | 700 | 700 | 245,000 | 6,666.67 |
| 1985-01-18 | 705 | 705 | 700 | 703 | 440,000 | 6,695.24 |
| 1985-01-17 | 705 | 710 | 702 | 705 | 531,000 | 6,714.29 |
| 1985-01-16 | 705 | 710 | 701 | 705 | 538,000 | 6,714.29 |
| 1985-01-14 | 710 | 710 | 700 | 700 | 315,000 | 6,666.67 |
| 1985-01-11 | 715 | 720 | 708 | 709 | 1,008,000 | 6,752.38 |
| 1985-01-10 | 705 | 720 | 704 | 708 | 823,000 | 6,742.86 |
| 1985-01-09 | 698 | 705 | 696 | 702 | 637,000 | 6,685.71 |
| 1985-01-08 | 691 | 698 | 690 | 698 | 384,000 | 6,647.62 |
| 1985-01-07 | 691 | 700 | 686 | 690 | 412,000 | 6,571.43 |
| 1985-01-05 | 700 | 702 | 690 | 691 | 330,000 | 6,580.95 |
| 1985-01-04 | 700 | 705 | 700 | 702 | 384,000 | 6,685.71 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
