6763 帝国通信工業(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 | 570 | 570 | 565 | 565 | 8,000 | 2,825 |
| 1985-12-27 | 560 | 570 | 560 | 570 | 50,000 | 2,850 |
| 1985-12-26 | 586 | 586 | 550 | 550 | 88,000 | 2,750 |
| 1985-12-25 | 599 | 599 | 581 | 585 | 10,000 | 2,925 |
| 1985-12-24 | 577 | 600 | 575 | 600 | 30,000 | 3,000 |
| 1985-12-23 | 586 | 586 | 578 | 578 | 6,000 | 2,890 |
| 1985-12-21 | 590 | 590 | 575 | 584 | 9,000 | 2,920 |
| 1985-12-20 | 585 | 587 | 574 | 574 | 47,000 | 2,870 |
| 1985-12-19 | 600 | 600 | 575 | 590 | 43,000 | 2,950 |
| 1985-12-18 | 605 | 605 | 600 | 601 | 27,000 | 3,005 |
| 1985-12-17 | 620 | 620 | 606 | 606 | 31,000 | 3,030 |
| 1985-12-16 | 626 | 630 | 618 | 618 | 27,000 | 3,090 |
| 1985-12-13 | 621 | 626 | 617 | 620 | 27,000 | 3,100 |
| 1985-12-12 | 625 | 635 | 620 | 626 | 70,000 | 3,130 |
| 1985-12-11 | 630 | 635 | 625 | 635 | 56,000 | 3,175 |
| 1985-12-10 | 615 | 638 | 615 | 620 | 46,000 | 3,100 |
| 1985-12-09 | 635 | 635 | 620 | 628 | 32,000 | 3,140 |
| 1985-12-07 | 635 | 640 | 619 | 620 | 45,000 | 3,100 |
| 1985-12-06 | 632 | 638 | 628 | 635 | 39,000 | 3,175 |
| 1985-12-05 | 630 | 635 | 625 | 630 | 47,000 | 3,150 |
| 1985-12-04 | 604 | 630 | 604 | 619 | 10,000 | 3,095 |
| 1985-12-03 | 616 | 619 | 601 | 601 | 22,000 | 3,005 |
| 1985-12-02 | 621 | 638 | 610 | 612 | 37,000 | 3,060 |
| 1985-11-30 | 616 | 616 | 616 | 616 | 9,000 | 3,080 |
| 1985-11-29 | 619 | 640 | 616 | 640 | 51,000 | 3,200 |
| 1985-11-28 | 630 | 638 | 618 | 638 | 58,000 | 3,190 |
| 1985-11-27 | 610 | 628 | 610 | 621 | 47,000 | 3,105 |
| 1985-11-26 | 604 | 630 | 601 | 610 | 65,000 | 3,050 |
| 1985-11-25 | 620 | 620 | 610 | 610 | 40,000 | 3,050 |
| 1985-11-22 | 620 | 642 | 620 | 640 | 149,000 | 3,200 |
| 1985-11-21 | 647 | 649 | 630 | 630 | 407,000 | 3,150 |
| 1985-11-20 | 610 | 641 | 610 | 637 | 678,000 | 3,185 |
| 1985-11-19 | 610 | 614 | 600 | 605 | 203,000 | 3,025 |
| 1985-11-18 | 593 | 620 | 590 | 605 | 184,000 | 3,025 |
| 1985-11-16 | 570 | 591 | 570 | 591 | 46,000 | 2,955 |
| 1985-11-15 | 540 | 570 | 540 | 570 | 26,000 | 2,850 |
| 1985-11-14 | 551 | 551 | 540 | 550 | 32,000 | 2,750 |
| 1985-11-13 | 559 | 559 | 551 | 551 | 19,000 | 2,755 |
| 1985-11-12 | 561 | 561 | 561 | 561 | 5,000 | 2,805 |
| 1985-11-11 | 553 | 553 | 551 | 553 | 12,000 | 2,765 |
| 1985-11-08 | 551 | 569 | 551 | 551 | 21,000 | 2,755 |
| 1985-11-07 | 561 | 561 | 551 | 551 | 29,000 | 2,755 |
| 1985-11-06 | 565 | 565 | 550 | 550 | 41,000 | 2,750 |
| 1985-11-05 | 560 | 570 | 558 | 570 | 11,000 | 2,850 |
| 1985-11-02 | 580 | 580 | 561 | 561 | 12,000 | 2,805 |
| 1985-11-01 | 579 | 580 | 561 | 561 | 19,000 | 2,805 |
| 1985-10-31 | 579 | 580 | 567 | 580 | 37,000 | 2,900 |
| 1985-10-30 | 580 | 585 | 575 | 585 | 35,000 | 2,925 |
| 1985-10-29 | 589 | 589 | 580 | 588 | 59,000 | 2,940 |
| 1985-10-28 | 562 | 583 | 562 | 579 | 80,000 | 2,895 |
| 1985-10-26 | 573 | 573 | 555 | 556 | 8,000 | 2,780 |
| 1985-10-25 | 575 | 584 | 561 | 571 | 59,000 | 2,855 |
| 1985-10-24 | 553 | 575 | 551 | 571 | 28,000 | 2,855 |
| 1985-10-23 | 556 | 556 | 551 | 553 | 18,000 | 2,765 |
| 1985-10-22 | 551 | 555 | 550 | 555 | 21,000 | 2,775 |
| 1985-10-21 | 557 | 557 | 550 | 550 | 6,000 | 2,750 |
| 1985-10-19 | 556 | 557 | 556 | 557 | 9,000 | 2,785 |
| 1985-10-18 | 560 | 560 | 550 | 555 | 26,000 | 2,775 |
| 1985-10-17 | 552 | 560 | 550 | 558 | 69,000 | 2,790 |
| 1985-10-16 | 539 | 553 | 538 | 553 | 29,000 | 2,765 |
| 1985-10-15 | 540 | 540 | 531 | 531 | 13,000 | 2,655 |
| 1985-10-14 | 552 | 552 | 542 | 545 | 17,000 | 2,725 |
| 1985-10-11 | 542 | 550 | 542 | 550 | 11,000 | 2,750 |
| 1985-10-09 | 535 | 536 | 525 | 532 | 33,000 | 2,660 |
| 1985-10-08 | 529 | 531 | 529 | 529 | 9,000 | 2,645 |
| 1985-10-07 | 528 | 530 | 528 | 528 | 12,000 | 2,640 |
| 1985-10-05 | 528 | 528 | 525 | 528 | 6,000 | 2,640 |
| 1985-10-04 | 528 | 540 | 525 | 527 | 18,000 | 2,635 |
| 1985-10-03 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 1985-10-02 | 520 | 525 | 511 | 525 | 21,000 | 2,625 |
| 1985-10-01 | 502 | 520 | 502 | 520 | 19,000 | 2,600 |
| 1985-09-30 | 520 | 525 | 505 | 510 | 19,000 | 2,550 |
| 1985-09-28 | 520 | 520 | 520 | 520 | 24,000 | 2,600 |
| 1985-09-27 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
| 1985-09-26 | 540 | 540 | 520 | 537 | 16,000 | 2,685 |
| 1985-09-25 | 550 | 550 | 520 | 520 | 32,000 | 2,600 |
| 1985-09-24 | 556 | 566 | 550 | 560 | 17,000 | 2,800 |
| 1985-09-21 | 569 | 569 | 550 | 550 | 8,000 | 2,750 |
| 1985-09-20 | 550 | 550 | 550 | 550 | 26,000 | 2,750 |
| 1985-09-19 | 550 | 550 | 545 | 550 | 13,000 | 2,750 |
| 1985-09-18 | 563 | 563 | 560 | 560 | 9,000 | 2,800 |
| 1985-09-17 | 570 | 575 | 570 | 570 | 24,000 | 2,850 |
| 1985-09-13 | 584 | 587 | 570 | 570 | 36,000 | 2,850 |
| 1985-09-12 | 575 | 590 | 566 | 580 | 40,000 | 2,900 |
| 1985-09-11 | 559 | 575 | 559 | 565 | 39,000 | 2,825 |
| 1985-09-10 | 555 | 560 | 550 | 559 | 24,000 | 2,795 |
| 1985-09-09 | 555 | 557 | 545 | 545 | 23,000 | 2,725 |
| 1985-09-07 | 540 | 540 | 535 | 535 | 10,000 | 2,675 |
| 1985-09-06 | 525 | 530 | 525 | 530 | 19,000 | 2,650 |
| 1985-09-05 | 527 | 530 | 526 | 530 | 15,000 | 2,650 |
| 1985-09-04 | 521 | 525 | 520 | 525 | 21,000 | 2,625 |
| 1985-09-03 | 530 | 530 | 520 | 520 | 19,000 | 2,600 |
| 1985-09-02 | 521 | 530 | 521 | 525 | 18,000 | 2,625 |
| 1985-08-31 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 1985-08-30 | 506 | 520 | 506 | 520 | 18,000 | 2,600 |
| 1985-08-29 | 528 | 528 | 500 | 500 | 35,000 | 2,500 |
| 1985-08-28 | 531 | 531 | 530 | 530 | 18,000 | 2,650 |
| 1985-08-27 | 542 | 542 | 530 | 530 | 13,000 | 2,650 |
| 1985-08-26 | 547 | 549 | 540 | 540 | 15,000 | 2,700 |
| 1985-08-23 | 549 | 550 | 545 | 550 | 8,000 | 2,750 |
| 1985-08-22 | 550 | 550 | 546 | 550 | 13,000 | 2,750 |
| 1985-08-21 | 550 | 552 | 545 | 546 | 14,000 | 2,730 |
| 1985-08-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1985-08-19 | 551 | 552 | 545 | 545 | 11,000 | 2,725 |
| 1985-08-16 | 567 | 567 | 550 | 551 | 25,000 | 2,755 |
| 1985-08-15 | 566 | 568 | 562 | 568 | 14,000 | 2,840 |
| 1985-08-14 | 561 | 562 | 561 | 561 | 17,000 | 2,805 |
| 1985-08-13 | 580 | 585 | 565 | 571 | 31,000 | 2,855 |
| 1985-08-12 | 575 | 580 | 575 | 580 | 25,000 | 2,900 |
| 1985-08-09 | 580 | 589 | 580 | 585 | 37,000 | 2,925 |
| 1985-08-08 | 585 | 595 | 580 | 589 | 93,000 | 2,945 |
| 1985-08-07 | 570 | 585 | 568 | 585 | 71,000 | 2,925 |
| 1985-08-06 | 545 | 574 | 540 | 574 | 48,000 | 2,870 |
| 1985-08-05 | 546 | 546 | 545 | 545 | 11,000 | 2,725 |
| 1985-08-03 | 546 | 555 | 545 | 546 | 23,000 | 2,730 |
| 1985-08-02 | 555 | 555 | 535 | 546 | 26,000 | 2,730 |
| 1985-08-01 | 505 | 535 | 505 | 535 | 92,000 | 2,675 |
| 1985-07-31 | 500 | 510 | 491 | 510 | 40,000 | 2,550 |
| 1985-07-30 | 515 | 515 | 491 | 500 | 51,000 | 2,500 |
| 1985-07-29 | 520 | 520 | 504 | 510 | 24,000 | 2,550 |
| 1985-07-27 | 525 | 526 | 525 | 525 | 15,000 | 2,625 |
| 1985-07-26 | 528 | 535 | 527 | 527 | 28,000 | 2,635 |
| 1985-07-25 | 530 | 530 | 527 | 527 | 45,000 | 2,635 |
| 1985-07-23 | 538 | 538 | 530 | 530 | 32,000 | 2,650 |
| 1985-07-22 | 544 | 544 | 539 | 540 | 34,000 | 2,700 |
| 1985-07-20 | 545 | 545 | 538 | 540 | 18,000 | 2,700 |
| 1985-07-19 | 546 | 550 | 545 | 545 | 30,000 | 2,725 |
| 1985-07-18 | 551 | 555 | 548 | 548 | 100,000 | 2,740 |
| 1985-07-17 | 546 | 555 | 546 | 550 | 67,000 | 2,750 |
| 1985-07-16 | 531 | 545 | 527 | 545 | 127,000 | 2,725 |
| 1985-07-15 | 531 | 532 | 530 | 531 | 39,000 | 2,655 |
| 1985-07-12 | 551 | 551 | 530 | 550 | 51,000 | 2,750 |
| 1985-07-11 | 555 | 556 | 551 | 551 | 34,000 | 2,755 |
| 1985-07-10 | 580 | 580 | 578 | 578 | 43,000 | 2,890 |
| 1985-07-09 | 583 | 587 | 583 | 587 | 30,000 | 2,935 |
| 1985-07-08 | 586 | 587 | 583 | 583 | 27,000 | 2,915 |
| 1985-07-06 | 590 | 590 | 583 | 583 | 17,000 | 2,915 |
| 1985-07-05 | 593 | 593 | 590 | 590 | 43,000 | 2,950 |
| 1985-07-04 | 593 | 593 | 591 | 593 | 13,000 | 2,965 |
| 1985-07-03 | 601 | 602 | 590 | 593 | 53,000 | 2,965 |
| 1985-07-02 | 610 | 610 | 600 | 602 | 11,000 | 3,010 |
| 1985-07-01 | 610 | 612 | 610 | 610 | 33,000 | 3,050 |
| 1985-06-29 | 619 | 619 | 609 | 612 | 12,000 | 3,060 |
| 1985-06-28 | 595 | 619 | 589 | 619 | 44,000 | 3,095 |
| 1985-06-27 | 599 | 600 | 595 | 595 | 19,000 | 2,975 |
| 1985-06-26 | 600 | 600 | 595 | 597 | 43,000 | 2,985 |
| 1985-06-25 | 595 | 600 | 595 | 600 | 34,000 | 3,000 |
| 1985-06-24 | 590 | 600 | 590 | 593 | 38,000 | 2,965 |
| 1985-06-22 | 584 | 590 | 583 | 584 | 23,000 | 2,920 |
| 1985-06-21 | 583 | 587 | 583 | 583 | 29,000 | 2,915 |
| 1985-06-20 | 585 | 590 | 581 | 581 | 27,000 | 2,905 |
| 1985-06-19 | 590 | 590 | 586 | 586 | 12,000 | 2,930 |
| 1985-06-18 | 590 | 590 | 581 | 590 | 56,000 | 2,950 |
| 1985-06-17 | 599 | 599 | 590 | 590 | 14,000 | 2,950 |
| 1985-06-15 | 605 | 605 | 603 | 603 | 11,000 | 3,015 |
| 1985-06-14 | 615 | 615 | 605 | 605 | 21,000 | 3,025 |
| 1985-06-13 | 610 | 620 | 610 | 615 | 43,000 | 3,075 |
| 1985-06-12 | 620 | 620 | 611 | 611 | 26,000 | 3,055 |
| 1985-06-11 | 609 | 621 | 605 | 620 | 48,000 | 3,100 |
| 1985-06-10 | 600 | 614 | 600 | 606 | 28,000 | 3,030 |
| 1985-06-07 | 592 | 600 | 590 | 591 | 32,000 | 2,955 |
| 1985-06-06 | 593 | 594 | 591 | 591 | 31,000 | 2,955 |
| 1985-06-05 | 590 | 598 | 590 | 592 | 27,000 | 2,960 |
| 1985-06-04 | 570 | 598 | 570 | 598 | 49,000 | 2,990 |
| 1985-06-03 | 600 | 602 | 570 | 570 | 55,000 | 2,850 |
| 1985-06-01 | 605 | 610 | 602 | 602 | 51,000 | 3,010 |
| 1985-05-31 | 621 | 622 | 610 | 610 | 41,000 | 3,050 |
| 1985-05-30 | 624 | 628 | 620 | 620 | 12,000 | 3,100 |
| 1985-05-29 | 605 | 625 | 605 | 620 | 40,000 | 3,100 |
| 1985-05-28 | 631 | 635 | 595 | 600 | 35,000 | 3,000 |
| 1985-05-27 | 634 | 635 | 631 | 631 | 24,000 | 3,155 |
| 1985-05-25 | 630 | 635 | 630 | 631 | 23,000 | 3,155 |
| 1985-05-24 | 630 | 635 | 630 | 635 | 39,000 | 3,175 |
| 1985-05-23 | 635 | 636 | 630 | 635 | 74,000 | 3,175 |
| 1985-05-22 | 644 | 645 | 635 | 635 | 61,000 | 3,175 |
| 1985-05-21 | 645 | 650 | 638 | 640 | 59,000 | 3,200 |
| 1985-05-20 | 635 | 648 | 635 | 635 | 36,000 | 3,175 |
| 1985-05-18 | 640 | 648 | 632 | 635 | 41,000 | 3,175 |
| 1985-05-17 | 631 | 632 | 630 | 630 | 47,000 | 3,150 |
| 1985-05-16 | 633 | 634 | 630 | 632 | 48,000 | 3,160 |
| 1985-05-15 | 650 | 650 | 630 | 634 | 79,000 | 3,170 |
| 1985-05-14 | 661 | 662 | 650 | 650 | 34,000 | 3,250 |
| 1985-05-13 | 662 | 667 | 662 | 662 | 17,000 | 3,310 |
| 1985-05-10 | 660 | 660 | 660 | 660 | 14,000 | 3,300 |
| 1985-05-09 | 675 | 675 | 675 | 675 | 25,000 | 3,375 |
| 1985-05-08 | 665 | 680 | 664 | 675 | 40,000 | 3,375 |
| 1985-05-07 | 675 | 675 | 665 | 665 | 5,000 | 3,325 |
| 1985-05-04 | 665 | 675 | 665 | 675 | 10,000 | 3,375 |
| 1985-05-02 | 661 | 671 | 660 | 664 | 24,000 | 3,320 |
| 1985-05-01 | 670 | 675 | 670 | 671 | 29,000 | 3,355 |
| 1985-04-30 | 670 | 675 | 670 | 675 | 11,000 | 3,375 |
| 1985-04-27 | 679 | 680 | 671 | 679 | 8,000 | 3,395 |
| 1985-04-26 | 670 | 690 | 670 | 680 | 41,000 | 3,400 |
| 1985-04-25 | 690 | 690 | 680 | 680 | 16,000 | 3,400 |
| 1985-04-24 | 675 | 675 | 670 | 670 | 35,000 | 3,350 |
| 1985-04-23 | 674 | 690 | 674 | 674 | 8,000 | 3,370 |
| 1985-04-22 | 676 | 676 | 670 | 671 | 18,000 | 3,355 |
| 1985-04-20 | 690 | 700 | 666 | 666 | 25,000 | 3,330 |
| 1985-04-19 | 651 | 670 | 650 | 670 | 32,000 | 3,350 |
| 1985-04-18 | 663 | 671 | 650 | 651 | 52,000 | 3,255 |
| 1985-04-17 | 671 | 671 | 661 | 670 | 25,000 | 3,350 |
| 1985-04-16 | 672 | 675 | 666 | 666 | 23,000 | 3,330 |
| 1985-04-15 | 680 | 680 | 671 | 671 | 21,000 | 3,355 |
| 1985-04-12 | 675 | 675 | 655 | 656 | 66,000 | 3,280 |
| 1985-04-11 | 680 | 680 | 676 | 676 | 42,000 | 3,380 |
| 1985-04-10 | 685 | 685 | 680 | 680 | 34,000 | 3,400 |
| 1985-04-09 | 687 | 690 | 685 | 685 | 35,000 | 3,425 |
| 1985-04-08 | 687 | 688 | 685 | 687 | 23,000 | 3,435 |
| 1985-04-06 | 689 | 690 | 688 | 688 | 14,000 | 3,440 |
| 1985-04-05 | 685 | 690 | 685 | 690 | 27,000 | 3,450 |
| 1985-04-03 | 690 | 690 | 680 | 685 | 26,000 | 3,425 |
| 1985-04-02 | 685 | 700 | 685 | 700 | 33,000 | 3,500 |
| 1985-04-01 | 675 | 690 | 674 | 680 | 55,000 | 3,400 |
| 1985-03-30 | 700 | 700 | 691 | 691 | 12,000 | 3,455 |
| 1985-03-29 | 700 | 715 | 698 | 710 | 52,000 | 3,550 |
| 1985-03-28 | 700 | 712 | 700 | 703 | 32,000 | 3,515 |
| 1985-03-27 | 702 | 702 | 700 | 702 | 45,000 | 3,510 |
| 1985-03-26 | 701 | 711 | 698 | 700 | 66,000 | 3,500 |
| 1985-03-25 | 711 | 711 | 700 | 700 | 69,000 | 3,500 |
| 1985-03-23 | 713 | 713 | 710 | 711 | 14,000 | 3,555 |
| 1985-03-22 | 713 | 720 | 712 | 713 | 43,000 | 3,565 |
| 1985-03-20 | 713 | 724 | 713 | 713 | 26,000 | 3,565 |
| 1985-03-19 | 710 | 725 | 710 | 712 | 34,000 | 3,560 |
| 1985-03-18 | 721 | 721 | 700 | 700 | 72,000 | 3,500 |
| 1985-03-16 | 725 | 725 | 720 | 722 | 30,000 | 3,610 |
| 1985-03-15 | 731 | 731 | 725 | 726 | 60,000 | 3,630 |
| 1985-03-14 | 745 | 745 | 727 | 730 | 45,000 | 3,650 |
| 1985-03-13 | 725 | 730 | 720 | 725 | 66,000 | 3,625 |
| 1985-03-12 | 728 | 730 | 725 | 726 | 49,000 | 3,630 |
| 1985-03-11 | 741 | 741 | 735 | 735 | 24,000 | 3,675 |
| 1985-03-08 | 745 | 745 | 740 | 740 | 44,000 | 3,700 |
| 1985-03-07 | 749 | 750 | 745 | 749 | 32,000 | 3,745 |
| 1985-03-06 | 741 | 759 | 741 | 750 | 53,000 | 3,750 |
| 1985-03-05 | 744 | 760 | 743 | 760 | 30,000 | 3,800 |
| 1985-03-04 | 736 | 743 | 733 | 740 | 35,000 | 3,700 |
| 1985-03-02 | 733 | 738 | 730 | 730 | 28,000 | 3,650 |
| 1985-03-01 | 731 | 731 | 731 | 731 | 17,000 | 3,655 |
| 1985-02-28 | 733 | 733 | 725 | 725 | 70,000 | 3,625 |
| 1985-02-27 | 740 | 741 | 735 | 735 | 33,000 | 3,675 |
| 1985-02-26 | 740 | 740 | 730 | 730 | 35,000 | 3,650 |
| 1985-02-25 | 758 | 760 | 750 | 760 | 41,000 | 3,800 |
| 1985-02-23 | 761 | 761 | 752 | 758 | 22,000 | 3,790 |
| 1985-02-22 | 765 | 770 | 760 | 762 | 79,000 | 3,810 |
| 1985-02-21 | 761 | 770 | 759 | 769 | 45,000 | 3,845 |
| 1985-02-20 | 770 | 770 | 751 | 752 | 40,000 | 3,760 |
| 1985-02-19 | 730 | 751 | 730 | 750 | 22,000 | 3,750 |
| 1985-02-18 | 769 | 779 | 750 | 750 | 81,000 | 3,750 |
| 1985-02-15 | 741 | 775 | 741 | 775 | 115,000 | 3,875 |
| 1985-02-14 | 728 | 735 | 727 | 731 | 36,000 | 3,655 |
| 1985-02-13 | 730 | 731 | 728 | 728 | 35,000 | 3,640 |
| 1985-02-12 | 730 | 735 | 728 | 730 | 30,000 | 3,650 |
| 1985-02-08 | 729 | 729 | 727 | 728 | 38,000 | 3,640 |
| 1985-02-07 | 724 | 727 | 724 | 727 | 40,000 | 3,635 |
| 1985-02-06 | 720 | 725 | 720 | 724 | 22,000 | 3,620 |
| 1985-02-05 | 730 | 730 | 720 | 720 | 56,000 | 3,600 |
| 1985-02-04 | 730 | 730 | 728 | 728 | 10,000 | 3,640 |
| 1985-02-02 | 727 | 731 | 727 | 728 | 28,000 | 3,640 |
| 1985-02-01 | 730 | 730 | 725 | 728 | 31,000 | 3,640 |
| 1985-01-31 | 732 | 734 | 723 | 723 | 72,000 | 3,615 |
| 1985-01-30 | 736 | 740 | 731 | 739 | 38,000 | 3,695 |
| 1985-01-29 | 736 | 745 | 736 | 745 | 18,000 | 3,725 |
| 1985-01-28 | 740 | 742 | 735 | 735 | 17,000 | 3,675 |
| 1985-01-26 | 735 | 735 | 735 | 735 | 13,000 | 3,675 |
| 1985-01-25 | 740 | 755 | 736 | 755 | 23,000 | 3,775 |
| 1985-01-24 | 761 | 761 | 750 | 750 | 29,000 | 3,750 |
| 1985-01-23 | 758 | 760 | 750 | 760 | 39,000 | 3,800 |
| 1985-01-22 | 771 | 771 | 761 | 761 | 86,000 | 3,805 |
| 1985-01-21 | 740 | 768 | 740 | 750 | 77,000 | 3,750 |
| 1985-01-19 | 741 | 750 | 735 | 736 | 25,000 | 3,680 |
| 1985-01-18 | 740 | 740 | 732 | 735 | 50,000 | 3,675 |
| 1985-01-17 | 734 | 734 | 721 | 730 | 64,000 | 3,650 |
| 1985-01-16 | 730 | 740 | 730 | 732 | 35,000 | 3,660 |
| 1985-01-11 | 765 | 765 | 740 | 750 | 49,000 | 3,750 |
| 1985-01-10 | 770 | 770 | 761 | 761 | 64,000 | 3,805 |
| 1985-01-09 | 718 | 760 | 718 | 760 | 140,000 | 3,800 |
| 1985-01-08 | 715 | 716 | 711 | 716 | 38,000 | 3,580 |
| 1985-01-07 | 716 | 717 | 715 | 715 | 30,000 | 3,575 |
| 1985-01-05 | 720 | 720 | 710 | 710 | 58,000 | 3,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
