6715 (株)ナカヨ 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 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 5,900 |
| 1985-12-27 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 5,800 |
| 1985-12-26 | 1,160 | 1,180 | 1,150 | 1,150 | 22,000 | 5,750 |
| 1985-12-25 | 1,190 | 1,210 | 1,150 | 1,200 | 27,000 | 6,000 |
| 1985-12-24 | 1,170 | 1,200 | 1,150 | 1,200 | 17,000 | 6,000 |
| 1985-12-23 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1985-12-21 | 1,150 | 1,160 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1985-12-20 | 1,180 | 1,180 | 1,110 | 1,130 | 18,000 | 5,650 |
| 1985-12-19 | 1,210 | 1,220 | 1,190 | 1,190 | 13,000 | 5,950 |
| 1985-12-18 | 1,200 | 1,230 | 1,200 | 1,220 | 6,000 | 6,100 |
| 1985-12-17 | 1,260 | 1,260 | 1,210 | 1,210 | 21,000 | 6,050 |
| 1985-12-16 | 1,290 | 1,290 | 1,270 | 1,270 | 17,000 | 6,350 |
| 1985-12-13 | 1,270 | 1,280 | 1,250 | 1,250 | 15,000 | 6,250 |
| 1985-12-12 | 1,290 | 1,290 | 1,250 | 1,280 | 15,000 | 6,400 |
| 1985-12-11 | 1,290 | 1,300 | 1,250 | 1,280 | 13,000 | 6,400 |
| 1985-12-09 | 1,300 | 1,300 | 1,250 | 1,250 | 64,000 | 6,250 |
| 1985-12-07 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 6,500 |
| 1985-12-06 | 1,310 | 1,320 | 1,280 | 1,290 | 42,000 | 6,450 |
| 1985-12-05 | 1,290 | 1,330 | 1,250 | 1,330 | 44,000 | 6,650 |
| 1985-12-04 | 1,230 | 1,270 | 1,210 | 1,270 | 19,000 | 6,350 |
| 1985-12-03 | 1,270 | 1,270 | 1,220 | 1,220 | 17,000 | 6,100 |
| 1985-12-02 | 1,280 | 1,280 | 1,250 | 1,270 | 14,000 | 6,350 |
| 1985-11-30 | 1,270 | 1,270 | 1,250 | 1,260 | 13,000 | 6,300 |
| 1985-11-29 | 1,260 | 1,280 | 1,260 | 1,270 | 30,000 | 6,350 |
| 1985-11-28 | 1,320 | 1,320 | 1,260 | 1,260 | 59,000 | 6,300 |
| 1985-11-27 | 1,300 | 1,370 | 1,290 | 1,290 | 207,000 | 6,450 |
| 1985-11-26 | 1,200 | 1,280 | 1,200 | 1,280 | 128,000 | 6,400 |
| 1985-11-25 | 1,200 | 1,240 | 1,200 | 1,230 | 152,000 | 6,150 |
| 1985-11-22 | 1,140 | 1,190 | 1,090 | 1,180 | 256,000 | 5,900 |
| 1985-11-21 | 1,180 | 1,180 | 1,130 | 1,150 | 161,000 | 5,750 |
| 1985-11-20 | 1,130 | 1,200 | 1,100 | 1,190 | 236,000 | 5,950 |
| 1985-11-19 | 1,090 | 1,130 | 1,060 | 1,130 | 77,000 | 5,650 |
| 1985-11-18 | 1,100 | 1,120 | 1,080 | 1,090 | 64,000 | 5,450 |
| 1985-11-16 | 1,070 | 1,110 | 1,060 | 1,110 | 39,000 | 5,550 |
| 1985-11-14 | 991 | 991 | 990 | 990 | 7,000 | 4,950 |
| 1985-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1985-11-12 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1985-11-11 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1985-11-08 | 1,010 | 1,010 | 990 | 1,010 | 39,000 | 5,050 |
| 1985-11-07 | 1,050 | 1,070 | 1,010 | 1,010 | 40,000 | 5,050 |
| 1985-11-06 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 5,150 |
| 1985-11-05 | 1,030 | 1,030 | 990 | 990 | 9,000 | 4,950 |
| 1985-11-02 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1985-11-01 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1985-10-31 | 1,080 | 1,080 | 1,040 | 1,040 | 39,000 | 5,200 |
| 1985-10-30 | 1,080 | 1,080 | 1,050 | 1,080 | 69,000 | 5,400 |
| 1985-10-29 | 1,010 | 1,090 | 1,000 | 1,030 | 71,000 | 5,150 |
| 1985-10-28 | 979 | 1,010 | 979 | 1,010 | 16,000 | 5,050 |
| 1985-10-26 | 980 | 981 | 980 | 981 | 10,000 | 4,905 |
| 1985-10-25 | 1,000 | 1,010 | 980 | 980 | 37,000 | 4,900 |
| 1985-10-24 | 979 | 979 | 979 | 979 | 4,000 | 4,895 |
| 1985-10-22 | 925 | 999 | 925 | 999 | 30,000 | 4,995 |
| 1985-10-21 | 930 | 935 | 926 | 926 | 24,000 | 4,630 |
| 1985-10-19 | 921 | 921 | 921 | 921 | 5,000 | 4,605 |
| 1985-10-18 | 941 | 942 | 920 | 925 | 38,000 | 4,625 |
| 1985-10-17 | 971 | 971 | 935 | 936 | 38,000 | 4,680 |
| 1985-10-16 | 965 | 980 | 960 | 961 | 20,000 | 4,805 |
| 1985-10-15 | 961 | 961 | 960 | 961 | 3,000 | 4,805 |
| 1985-10-14 | 991 | 991 | 961 | 961 | 7,000 | 4,805 |
| 1985-10-11 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1985-10-09 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1985-10-08 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1985-10-04 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1985-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1985-10-01 | 921 | 921 | 921 | 921 | 6,000 | 4,605 |
| 1985-09-30 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 1985-09-28 | 970 | 970 | 940 | 940 | 8,000 | 4,700 |
| 1985-09-26 | 993 | 993 | 980 | 980 | 10,000 | 4,900 |
| 1985-09-25 | 993 | 993 | 992 | 993 | 5,000 | 4,965 |
| 1985-09-24 | 1,010 | 1,010 | 993 | 993 | 5,000 | 4,965 |
| 1985-09-21 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 1985-09-20 | 999 | 999 | 990 | 990 | 2,000 | 4,950 |
| 1985-09-19 | 1,010 | 1,020 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1985-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1985-09-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1985-09-13 | 1,060 | 1,060 | 1,010 | 1,020 | 9,000 | 5,100 |
| 1985-09-12 | 1,070 | 1,080 | 1,060 | 1,070 | 7,000 | 5,350 |
| 1985-09-11 | 1,070 | 1,090 | 1,060 | 1,090 | 29,000 | 5,450 |
| 1985-09-10 | 980 | 1,000 | 980 | 1,000 | 15,000 | 5,000 |
| 1985-09-09 | 974 | 986 | 974 | 981 | 8,000 | 4,905 |
| 1985-09-07 | 975 | 975 | 975 | 975 | 6,000 | 4,875 |
| 1985-09-06 | 980 | 980 | 975 | 975 | 6,000 | 4,875 |
| 1985-09-05 | 977 | 980 | 975 | 980 | 9,000 | 4,900 |
| 1985-09-04 | 976 | 980 | 976 | 977 | 8,000 | 4,885 |
| 1985-09-03 | 979 | 979 | 976 | 976 | 3,000 | 4,880 |
| 1985-08-31 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1985-08-30 | 985 | 985 | 985 | 985 | 6,000 | 4,925 |
| 1985-08-29 | 985 | 985 | 985 | 985 | 4,000 | 4,925 |
| 1985-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1985-08-26 | 1,110 | 1,110 | 1,090 | 1,100 | 31,000 | 5,500 |
| 1985-08-24 | 1,050 | 1,090 | 1,050 | 1,090 | 64,000 | 5,450 |
| 1985-08-23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1985-08-22 | 990 | 1,050 | 990 | 1,050 | 23,000 | 5,250 |
| 1985-08-21 | 975 | 980 | 975 | 980 | 11,000 | 4,900 |
| 1985-08-19 | 975 | 975 | 975 | 975 | 3,000 | 4,875 |
| 1985-08-16 | 979 | 980 | 975 | 975 | 8,000 | 4,875 |
| 1985-08-15 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1985-08-14 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1985-08-13 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1985-08-09 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1985-08-08 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1985-08-07 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 5,100 |
| 1985-08-06 | 1,010 | 1,030 | 1,000 | 1,030 | 4,000 | 5,150 |
| 1985-08-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1985-08-03 | 1,050 | 1,070 | 1,030 | 1,050 | 22,000 | 5,250 |
| 1985-08-01 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1985-07-31 | 990 | 1,050 | 990 | 1,050 | 27,000 | 5,250 |
| 1985-07-30 | 980 | 981 | 980 | 981 | 16,000 | 4,905 |
| 1985-07-29 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1985-07-27 | 981 | 981 | 980 | 980 | 10,000 | 4,900 |
| 1985-07-26 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1985-07-25 | 980 | 980 | 980 | 980 | 18,000 | 4,900 |
| 1985-07-24 | 960 | 970 | 932 | 970 | 21,000 | 4,850 |
| 1985-07-23 | 982 | 982 | 965 | 975 | 49,000 | 4,875 |
| 1985-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1985-07-20 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1985-07-19 | 1,040 | 1,160 | 1,040 | 1,160 | 36,000 | 5,800 |
| 1985-07-18 | 975 | 1,050 | 975 | 1,050 | 22,000 | 5,250 |
| 1985-07-17 | 960 | 975 | 960 | 975 | 11,000 | 4,875 |
| 1985-07-16 | 972 | 972 | 960 | 960 | 9,000 | 4,800 |
| 1985-07-15 | 971 | 972 | 971 | 972 | 4,000 | 4,860 |
| 1985-07-12 | 970 | 971 | 970 | 971 | 3,000 | 4,855 |
| 1985-07-11 | 990 | 991 | 990 | 990 | 5,000 | 4,950 |
| 1985-07-10 | 1,030 | 1,030 | 990 | 990 | 12,000 | 4,950 |
| 1985-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1985-07-08 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 5,200 |
| 1985-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 5,250 |
| 1985-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1985-07-03 | 1,040 | 1,080 | 1,040 | 1,050 | 14,000 | 5,250 |
| 1985-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1985-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1985-06-28 | 1,030 | 1,070 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1985-06-27 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1985-06-26 | 1,040 | 1,070 | 1,020 | 1,020 | 23,000 | 5,100 |
| 1985-06-25 | 1,040 | 1,100 | 1,040 | 1,090 | 47,000 | 5,450 |
| 1985-06-24 | 1,070 | 1,090 | 1,020 | 1,020 | 32,000 | 5,100 |
| 1985-06-22 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1985-06-21 | 1,100 | 1,170 | 1,100 | 1,170 | 10,000 | 5,850 |
| 1985-06-20 | 1,020 | 1,090 | 1,020 | 1,060 | 30,000 | 5,300 |
| 1985-06-19 | 1,080 | 1,080 | 1,010 | 1,040 | 67,000 | 5,200 |
| 1985-06-18 | 1,180 | 1,180 | 1,070 | 1,070 | 17,000 | 5,350 |
| 1985-06-17 | 1,140 | 1,280 | 1,140 | 1,270 | 53,000 | 6,350 |
| 1985-06-15 | 1,080 | 1,150 | 1,070 | 1,150 | 22,000 | 5,750 |
| 1985-06-14 | 990 | 1,060 | 990 | 1,060 | 44,000 | 5,300 |
| 1985-06-13 | 1,070 | 1,070 | 995 | 995 | 25,000 | 4,975 |
| 1985-06-12 | 1,020 | 1,090 | 1,020 | 1,090 | 14,000 | 5,450 |
| 1985-06-11 | 985 | 1,010 | 985 | 1,010 | 46,000 | 5,050 |
| 1985-06-10 | 998 | 1,020 | 993 | 995 | 31,000 | 4,975 |
| 1985-06-07 | 966 | 988 | 966 | 988 | 31,000 | 4,940 |
| 1985-06-06 | 950 | 965 | 950 | 965 | 17,000 | 4,825 |
| 1985-06-05 | 950 | 955 | 945 | 955 | 8,000 | 4,775 |
| 1985-06-04 | 926 | 926 | 925 | 925 | 16,000 | 4,625 |
| 1985-06-03 | 931 | 931 | 920 | 921 | 13,000 | 4,605 |
| 1985-06-01 | 961 | 963 | 960 | 960 | 27,000 | 4,800 |
| 1985-05-31 | 990 | 990 | 960 | 960 | 16,000 | 4,800 |
| 1985-05-30 | 995 | 1,000 | 990 | 990 | 25,000 | 4,950 |
| 1985-05-29 | 1,050 | 1,050 | 990 | 990 | 30,000 | 4,950 |
| 1985-05-28 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 | 5,300 |
| 1985-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1985-05-25 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1985-05-23 | 1,060 | 1,200 | 1,050 | 1,200 | 53,000 | 6,000 |
| 1985-05-22 | 1,080 | 1,100 | 1,060 | 1,100 | 29,000 | 5,500 |
| 1985-05-21 | 1,090 | 1,120 | 1,080 | 1,080 | 56,000 | 5,400 |
| 1985-05-20 | 1,090 | 1,100 | 1,090 | 1,090 | 13,000 | 5,450 |
| 1985-05-18 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 5,450 |
| 1985-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1985-05-16 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1985-05-15 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1985-05-14 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1985-05-13 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 6,000 |
| 1985-05-10 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 | 6,000 |
| 1985-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1985-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1985-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1985-05-02 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 5,950 |
| 1985-05-01 | 1,200 | 1,230 | 1,200 | 1,220 | 19,000 | 6,100 |
| 1985-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1985-04-26 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1985-04-25 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 6,100 |
| 1985-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1985-04-23 | 1,230 | 1,230 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1985-04-22 | 1,220 | 1,220 | 1,200 | 1,210 | 15,000 | 6,050 |
| 1985-04-20 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 6,000 |
| 1985-04-19 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 | 5,900 |
| 1985-04-18 | 1,190 | 1,190 | 1,190 | 1,190 | 15,000 | 5,950 |
| 1985-04-17 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1985-04-16 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 6,100 |
| 1985-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1985-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1985-04-11 | 1,330 | 1,340 | 1,320 | 1,340 | 3,000 | 6,700 |
| 1985-04-10 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 6,700 |
| 1985-04-09 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1985-04-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1985-04-05 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1985-04-04 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 6,650 |
| 1985-04-03 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 6,750 |
| 1985-04-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1985-04-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1985-03-30 | 1,400 | 1,400 | 1,330 | 1,330 | 7,000 | 6,650 |
| 1985-03-29 | 1,320 | 1,400 | 1,320 | 1,400 | 21,000 | 7,000 |
| 1985-03-27 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 6,100 |
| 1985-03-26 | 1,400 | 1,400 | 1,330 | 1,330 | 30,000 | 6,045.45 |
| 1985-03-25 | 1,420 | 1,420 | 1,400 | 1,400 | 20,000 | 6,363.64 |
| 1985-03-23 | 1,450 | 1,510 | 1,450 | 1,510 | 7,000 | 6,863.64 |
| 1985-03-22 | 1,540 | 1,540 | 1,480 | 1,480 | 11,000 | 6,727.27 |
| 1985-03-20 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 7,090.91 |
| 1985-03-19 | 1,540 | 1,550 | 1,540 | 1,550 | 9,000 | 7,045.45 |
| 1985-03-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,000 |
| 1985-03-16 | 1,530 | 1,530 | 1,520 | 1,520 | 8,000 | 6,909.09 |
| 1985-03-15 | 1,550 | 1,600 | 1,500 | 1,500 | 11,000 | 6,818.18 |
| 1985-03-14 | 1,620 | 1,620 | 1,550 | 1,550 | 22,000 | 7,045.45 |
| 1985-03-13 | 1,630 | 1,630 | 1,620 | 1,620 | 9,000 | 7,363.64 |
| 1985-03-12 | 1,640 | 1,640 | 1,620 | 1,620 | 15,000 | 7,363.64 |
| 1985-03-11 | 1,660 | 1,660 | 1,640 | 1,640 | 11,000 | 7,454.55 |
| 1985-03-08 | 1,660 | 1,670 | 1,660 | 1,660 | 13,000 | 7,545.45 |
| 1985-03-07 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 | 7,545.45 |
| 1985-03-06 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 7,727.27 |
| 1985-03-05 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 7,727.27 |
| 1985-03-04 | 1,700 | 1,700 | 1,620 | 1,620 | 55,000 | 7,363.64 |
| 1985-03-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 7,727.27 |
| 1985-03-01 | 1,770 | 1,770 | 1,730 | 1,730 | 41,000 | 7,863.64 |
| 1985-02-28 | 1,740 | 1,740 | 1,730 | 1,730 | 24,000 | 7,863.64 |
| 1985-02-27 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 8,045.45 |
| 1985-02-26 | 1,780 | 1,780 | 1,780 | 1,780 | 34,000 | 8,090.91 |
| 1985-02-25 | 1,820 | 1,820 | 1,790 | 1,790 | 5,000 | 8,136.36 |
| 1985-02-23 | 1,830 | 1,830 | 1,800 | 1,830 | 24,000 | 8,318.18 |
| 1985-02-22 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 8,318.18 |
| 1985-02-21 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 | 8,272.73 |
| 1985-02-20 | 1,870 | 1,870 | 1,830 | 1,830 | 15,000 | 8,318.18 |
| 1985-02-19 | 1,890 | 1,890 | 1,880 | 1,880 | 25,000 | 8,545.45 |
| 1985-02-18 | 1,850 | 1,950 | 1,850 | 1,930 | 40,000 | 8,772.73 |
| 1985-02-16 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 8,409.09 |
| 1985-02-15 | 1,770 | 1,800 | 1,770 | 1,800 | 7,000 | 8,181.82 |
| 1985-02-14 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 | 7,727.27 |
| 1985-02-13 | 1,660 | 1,660 | 1,650 | 1,660 | 4,000 | 7,545.45 |
| 1985-02-12 | 1,700 | 1,710 | 1,650 | 1,650 | 8,000 | 7,500 |
| 1985-02-08 | 1,650 | 1,700 | 1,630 | 1,700 | 7,000 | 7,727.27 |
| 1985-02-07 | 1,620 | 1,620 | 1,610 | 1,620 | 7,000 | 7,363.64 |
| 1985-02-06 | 1,640 | 1,640 | 1,610 | 1,620 | 20,000 | 7,363.64 |
| 1985-02-05 | 1,760 | 1,760 | 1,640 | 1,640 | 8,000 | 7,454.55 |
| 1985-02-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 7,954.55 |
| 1985-02-01 | 1,800 | 1,800 | 1,790 | 1,800 | 33,000 | 8,181.82 |
| 1985-01-31 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 8,181.82 |
| 1985-01-30 | 1,800 | 1,800 | 1,800 | 1,800 | 47,000 | 8,181.82 |
| 1985-01-29 | 1,860 | 1,860 | 1,830 | 1,830 | 11,000 | 8,318.18 |
| 1985-01-28 | 1,900 | 1,900 | 1,870 | 1,900 | 94,000 | 8,636.36 |
| 1985-01-26 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 8,636.36 |
| 1985-01-25 | 1,910 | 1,910 | 1,900 | 1,900 | 4,000 | 8,636.36 |
| 1985-01-24 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 8,636.36 |
| 1985-01-23 | 1,900 | 1,910 | 1,900 | 1,900 | 22,000 | 8,636.36 |
| 1985-01-22 | 1,900 | 1,910 | 1,900 | 1,900 | 80,000 | 8,636.36 |
| 1985-01-21 | 1,900 | 1,910 | 1,900 | 1,900 | 32,000 | 8,636.36 |
| 1985-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 8,636.36 |
| 1985-01-18 | 1,910 | 1,910 | 1,870 | 1,900 | 32,000 | 8,636.36 |
| 1985-01-14 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 8,636.36 |
| 1985-01-11 | 1,950 | 2,000 | 1,940 | 2,000 | 20,000 | 9,090.91 |
| 1985-01-10 | 1,950 | 1,960 | 1,950 | 1,950 | 20,000 | 8,863.64 |
| 1985-01-09 | 1,920 | 1,950 | 1,920 | 1,950 | 17,000 | 8,863.64 |
| 1985-01-08 | 1,980 | 1,980 | 1,950 | 1,950 | 15,000 | 8,863.64 |
| 1985-01-07 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 9,181.82 |
| 1985-01-05 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 9,045.45 |
| 1985-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 9,090.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
