6775 (株)TBグループ 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 | 538 | 543 | 529 | 530 | 45,000 | 5,300 |
| 1985-12-27 | 535 | 550 | 523 | 536 | 156,000 | 5,360 |
| 1985-12-26 | 529 | 541 | 529 | 530 | 114,000 | 5,300 |
| 1985-12-25 | 527 | 545 | 510 | 512 | 101,000 | 5,120 |
| 1985-12-24 | 536 | 536 | 501 | 507 | 85,000 | 5,070 |
| 1985-12-23 | 546 | 546 | 533 | 533 | 39,000 | 5,330 |
| 1985-12-21 | 550 | 550 | 540 | 550 | 56,000 | 5,500 |
| 1985-12-20 | 555 | 560 | 550 | 550 | 47,000 | 5,500 |
| 1985-12-19 | 571 | 580 | 551 | 555 | 29,000 | 5,550 |
| 1985-12-18 | 561 | 570 | 557 | 570 | 93,000 | 5,700 |
| 1985-12-17 | 581 | 581 | 561 | 561 | 27,000 | 5,610 |
| 1985-12-16 | 590 | 590 | 565 | 570 | 45,000 | 5,700 |
| 1985-12-13 | 595 | 595 | 565 | 574 | 108,000 | 5,740 |
| 1985-12-12 | 591 | 610 | 585 | 595 | 56,000 | 5,950 |
| 1985-12-11 | 600 | 610 | 589 | 600 | 62,000 | 6,000 |
| 1985-12-10 | 642 | 642 | 585 | 600 | 43,000 | 6,000 |
| 1985-12-09 | 650 | 660 | 630 | 643 | 147,000 | 6,430 |
| 1985-12-07 | 640 | 643 | 626 | 643 | 136,000 | 6,430 |
| 1985-12-06 | 642 | 660 | 624 | 631 | 197,000 | 6,310 |
| 1985-12-05 | 630 | 670 | 620 | 660 | 544,000 | 6,600 |
| 1985-12-04 | 555 | 640 | 555 | 640 | 250,000 | 6,400 |
| 1985-12-03 | 530 | 555 | 530 | 541 | 106,000 | 5,410 |
| 1985-12-02 | 560 | 560 | 538 | 540 | 71,000 | 5,400 |
| 1985-11-30 | 564 | 564 | 540 | 550 | 104,000 | 5,500 |
| 1985-11-29 | 580 | 585 | 556 | 559 | 102,000 | 5,590 |
| 1985-11-28 | 600 | 602 | 575 | 585 | 114,000 | 5,850 |
| 1985-11-27 | 599 | 599 | 576 | 595 | 173,000 | 5,950 |
| 1985-11-26 | 617 | 617 | 600 | 600 | 72,000 | 6,000 |
| 1985-11-25 | 610 | 627 | 610 | 627 | 105,000 | 6,270 |
| 1985-11-22 | 619 | 630 | 610 | 610 | 127,000 | 6,100 |
| 1985-11-21 | 619 | 619 | 603 | 609 | 101,000 | 6,090 |
| 1985-11-20 | 628 | 630 | 602 | 620 | 161,000 | 6,200 |
| 1985-11-19 | 645 | 650 | 625 | 630 | 131,000 | 6,300 |
| 1985-11-18 | 660 | 671 | 641 | 650 | 131,000 | 6,500 |
| 1985-11-16 | 687 | 689 | 669 | 670 | 135,000 | 6,700 |
| 1985-11-15 | 664 | 710 | 645 | 690 | 520,000 | 6,900 |
| 1985-11-14 | 690 | 690 | 665 | 665 | 203,000 | 6,650 |
| 1985-11-13 | 695 | 700 | 680 | 680 | 197,000 | 6,800 |
| 1985-11-12 | 705 | 710 | 685 | 705 | 417,000 | 7,050 |
| 1985-11-11 | 710 | 715 | 700 | 715 | 427,000 | 7,150 |
| 1985-11-08 | 694 | 720 | 680 | 720 | 1,260,000 | 7,200 |
| 1985-11-07 | 679 | 710 | 665 | 695 | 2,325,000 | 6,950 |
| 1985-11-06 | 648 | 675 | 631 | 673 | 618,000 | 6,730 |
| 1985-11-05 | 640 | 650 | 622 | 650 | 199,000 | 6,500 |
| 1985-11-02 | 635 | 650 | 622 | 622 | 136,000 | 6,220 |
| 1985-11-01 | 647 | 655 | 610 | 625 | 395,000 | 6,250 |
| 1985-10-31 | 670 | 670 | 640 | 657 | 583,000 | 6,570 |
| 1985-10-30 | 673 | 690 | 649 | 670 | 2,190,000 | 6,700 |
| 1985-10-29 | 586 | 673 | 586 | 669 | 1,673,000 | 6,690 |
| 1985-10-28 | 594 | 595 | 574 | 576 | 167,000 | 5,760 |
| 1985-10-26 | 600 | 601 | 585 | 595 | 267,000 | 5,950 |
| 1985-10-25 | 620 | 640 | 581 | 605 | 520,000 | 6,050 |
| 1985-10-24 | 635 | 650 | 618 | 635 | 1,079,000 | 6,350 |
| 1985-10-23 | 585 | 651 | 579 | 637 | 2,451,000 | 6,370 |
| 1985-10-22 | 573 | 580 | 565 | 577 | 325,000 | 5,770 |
| 1985-10-21 | 570 | 575 | 560 | 572 | 190,000 | 5,720 |
| 1985-10-19 | 579 | 585 | 570 | 580 | 367,000 | 5,800 |
| 1985-10-18 | 540 | 580 | 521 | 570 | 351,000 | 5,700 |
| 1985-10-17 | 565 | 570 | 535 | 549 | 234,000 | 5,490 |
| 1985-10-16 | 571 | 585 | 564 | 567 | 513,000 | 5,670 |
| 1985-10-15 | 555 | 595 | 550 | 571 | 904,000 | 5,710 |
| 1985-10-14 | 535 | 544 | 525 | 535 | 79,000 | 5,350 |
| 1985-10-11 | 539 | 563 | 525 | 545 | 542,000 | 5,450 |
| 1985-10-09 | 499 | 550 | 495 | 540 | 577,000 | 5,400 |
| 1985-10-08 | 480 | 499 | 470 | 499 | 19,000 | 4,990 |
| 1985-10-07 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1985-10-05 | 465 | 465 | 465 | 465 | 12,000 | 4,650 |
| 1985-10-04 | 486 | 495 | 485 | 485 | 22,000 | 4,850 |
| 1985-10-03 | 485 | 489 | 480 | 489 | 23,000 | 4,890 |
| 1985-10-02 | 475 | 490 | 475 | 490 | 14,000 | 4,900 |
| 1985-10-01 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 1985-09-30 | 510 | 510 | 492 | 503 | 48,000 | 5,030 |
| 1985-09-28 | 507 | 510 | 500 | 510 | 77,000 | 5,100 |
| 1985-09-27 | 470 | 499 | 470 | 499 | 48,000 | 4,990 |
| 1985-09-26 | 459 | 470 | 450 | 470 | 16,000 | 4,700 |
| 1985-09-25 | 500 | 500 | 470 | 470 | 52,000 | 4,700 |
| 1985-09-24 | 505 | 505 | 491 | 500 | 43,000 | 5,000 |
| 1985-09-21 | 512 | 512 | 505 | 510 | 104,000 | 5,100 |
| 1985-09-20 | 513 | 515 | 502 | 509 | 262,000 | 5,090 |
| 1985-09-19 | 493 | 524 | 480 | 498 | 329,000 | 4,980 |
| 1985-09-18 | 453 | 494 | 453 | 494 | 130,000 | 4,940 |
| 1985-09-13 | 410 | 411 | 405 | 411 | 23,000 | 4,110 |
| 1985-09-12 | 419 | 420 | 415 | 420 | 25,000 | 4,200 |
| 1985-09-11 | 420 | 420 | 417 | 418 | 30,000 | 4,180 |
| 1985-09-10 | 420 | 425 | 418 | 418 | 39,000 | 4,180 |
| 1985-09-09 | 408 | 408 | 408 | 408 | 9,000 | 4,080 |
| 1985-09-07 | 407 | 410 | 407 | 407 | 10,000 | 4,070 |
| 1985-09-06 | 407 | 408 | 407 | 407 | 12,000 | 4,070 |
| 1985-09-05 | 408 | 410 | 405 | 405 | 15,000 | 4,050 |
| 1985-09-04 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1985-09-03 | 410 | 411 | 405 | 405 | 19,000 | 4,050 |
| 1985-09-02 | 408 | 412 | 406 | 412 | 148,000 | 4,120 |
| 1985-08-30 | 415 | 415 | 405 | 405 | 14,000 | 4,050 |
| 1985-08-29 | 420 | 420 | 415 | 415 | 11,000 | 4,150 |
| 1985-08-28 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1985-08-27 | 418 | 426 | 415 | 425 | 161,000 | 4,250 |
| 1985-08-26 | 401 | 418 | 401 | 418 | 16,000 | 4,180 |
| 1985-08-24 | 400 | 401 | 400 | 400 | 13,000 | 4,000 |
| 1985-08-23 | 402 | 405 | 396 | 399 | 43,000 | 3,990 |
| 1985-08-22 | 406 | 409 | 395 | 404 | 66,000 | 4,040 |
| 1985-08-21 | 414 | 414 | 405 | 405 | 27,000 | 4,050 |
| 1985-08-20 | 411 | 416 | 411 | 415 | 8,000 | 4,150 |
| 1985-08-19 | 423 | 423 | 415 | 415 | 19,000 | 4,150 |
| 1985-08-17 | 421 | 423 | 420 | 423 | 10,000 | 4,230 |
| 1985-08-16 | 424 | 425 | 420 | 420 | 18,000 | 4,200 |
| 1985-08-15 | 426 | 428 | 425 | 425 | 22,000 | 4,250 |
| 1985-08-14 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 1985-08-13 | 430 | 430 | 425 | 425 | 13,000 | 4,250 |
| 1985-08-12 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1985-08-09 | 427 | 431 | 426 | 430 | 7,000 | 4,300 |
| 1985-08-08 | 435 | 435 | 427 | 427 | 24,000 | 4,270 |
| 1985-08-07 | 443 | 443 | 435 | 435 | 4,000 | 4,350 |
| 1985-08-05 | 433 | 440 | 428 | 428 | 7,000 | 4,280 |
| 1985-08-03 | 426 | 431 | 426 | 431 | 3,000 | 4,310 |
| 1985-08-02 | 440 | 440 | 425 | 425 | 14,000 | 4,250 |
| 1985-08-01 | 431 | 440 | 431 | 440 | 4,000 | 4,400 |
| 1985-07-31 | 426 | 427 | 425 | 427 | 3,000 | 4,270 |
| 1985-07-30 | 420 | 426 | 420 | 420 | 24,000 | 4,200 |
| 1985-07-29 | 435 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1985-07-27 | 445 | 445 | 437 | 440 | 38,000 | 4,400 |
| 1985-07-26 | 446 | 446 | 445 | 445 | 10,000 | 4,450 |
| 1985-07-25 | 455 | 455 | 445 | 445 | 29,000 | 4,450 |
| 1985-07-24 | 450 | 455 | 450 | 451 | 11,000 | 4,510 |
| 1985-07-23 | 446 | 460 | 445 | 460 | 14,000 | 4,600 |
| 1985-07-22 | 450 | 450 | 445 | 445 | 38,000 | 4,450 |
| 1985-07-20 | 452 | 460 | 452 | 460 | 30,000 | 4,600 |
| 1985-07-19 | 457 | 457 | 453 | 453 | 14,000 | 4,530 |
| 1985-07-18 | 455 | 460 | 453 | 460 | 11,000 | 4,600 |
| 1985-07-17 | 455 | 460 | 455 | 460 | 14,000 | 4,600 |
| 1985-07-16 | 459 | 460 | 455 | 455 | 28,000 | 4,550 |
| 1985-07-15 | 461 | 461 | 452 | 452 | 32,000 | 4,520 |
| 1985-07-12 | 461 | 470 | 460 | 470 | 16,000 | 4,700 |
| 1985-07-11 | 460 | 463 | 460 | 463 | 28,000 | 4,630 |
| 1985-07-10 | 461 | 475 | 461 | 475 | 11,000 | 4,750 |
| 1985-07-09 | 477 | 478 | 465 | 466 | 12,000 | 4,660 |
| 1985-07-08 | 481 | 490 | 475 | 475 | 11,000 | 4,750 |
| 1985-07-06 | 491 | 496 | 480 | 480 | 20,000 | 4,800 |
| 1985-07-05 | 510 | 521 | 490 | 490 | 49,000 | 4,900 |
| 1985-07-04 | 510 | 530 | 510 | 520 | 107,000 | 5,200 |
| 1985-07-03 | 457 | 500 | 457 | 490 | 107,000 | 4,900 |
| 1985-07-02 | 451 | 460 | 450 | 457 | 72,000 | 4,570 |
| 1985-07-01 | 455 | 455 | 451 | 451 | 29,000 | 4,510 |
| 1985-06-29 | 454 | 460 | 454 | 460 | 10,000 | 4,600 |
| 1985-06-28 | 454 | 460 | 451 | 455 | 21,000 | 4,550 |
| 1985-06-27 | 455 | 455 | 451 | 452 | 34,000 | 4,520 |
| 1985-06-26 | 455 | 460 | 450 | 450 | 78,000 | 4,500 |
| 1985-06-25 | 451 | 460 | 451 | 460 | 10,000 | 4,600 |
| 1985-06-24 | 455 | 456 | 455 | 455 | 14,000 | 4,550 |
| 1985-06-22 | 455 | 460 | 455 | 460 | 14,000 | 4,600 |
| 1985-06-21 | 445 | 460 | 445 | 455 | 39,000 | 4,550 |
| 1985-06-20 | 439 | 456 | 437 | 450 | 93,000 | 4,500 |
| 1985-06-19 | 470 | 471 | 439 | 439 | 69,000 | 4,390 |
| 1985-06-18 | 490 | 490 | 480 | 480 | 67,000 | 4,800 |
| 1985-06-17 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1985-06-15 | 491 | 491 | 490 | 490 | 8,000 | 4,900 |
| 1985-06-14 | 491 | 491 | 490 | 490 | 27,000 | 4,900 |
| 1985-06-13 | 496 | 500 | 493 | 493 | 24,000 | 4,930 |
| 1985-06-12 | 493 | 495 | 493 | 495 | 22,000 | 4,950 |
| 1985-06-11 | 486 | 495 | 486 | 495 | 18,000 | 4,950 |
| 1985-06-10 | 490 | 490 | 485 | 486 | 10,000 | 4,860 |
| 1985-06-07 | 496 | 496 | 490 | 495 | 34,000 | 4,950 |
| 1985-06-06 | 495 | 496 | 495 | 496 | 20,000 | 4,960 |
| 1985-06-05 | 497 | 497 | 495 | 495 | 21,000 | 4,950 |
| 1985-06-04 | 496 | 498 | 495 | 495 | 24,000 | 4,950 |
| 1985-06-03 | 500 | 510 | 495 | 495 | 48,000 | 4,950 |
| 1985-06-01 | 503 | 510 | 502 | 502 | 41,000 | 5,020 |
| 1985-05-31 | 502 | 510 | 502 | 504 | 40,000 | 5,040 |
| 1985-05-30 | 502 | 507 | 502 | 507 | 17,000 | 5,070 |
| 1985-05-29 | 501 | 504 | 501 | 502 | 34,000 | 5,020 |
| 1985-05-28 | 510 | 510 | 501 | 501 | 48,000 | 5,010 |
| 1985-05-27 | 509 | 511 | 506 | 511 | 33,000 | 5,110 |
| 1985-05-25 | 511 | 511 | 510 | 510 | 23,000 | 5,100 |
| 1985-05-24 | 515 | 515 | 511 | 512 | 44,000 | 5,120 |
| 1985-05-23 | 516 | 518 | 516 | 518 | 13,000 | 5,180 |
| 1985-05-22 | 520 | 522 | 516 | 522 | 7,000 | 5,220 |
| 1985-05-21 | 516 | 520 | 515 | 520 | 16,000 | 5,200 |
| 1985-05-20 | 516 | 516 | 512 | 512 | 12,000 | 5,120 |
| 1985-05-18 | 518 | 518 | 511 | 511 | 24,000 | 5,110 |
| 1985-05-17 | 516 | 540 | 516 | 540 | 21,000 | 5,400 |
| 1985-05-16 | 516 | 530 | 515 | 515 | 15,000 | 5,150 |
| 1985-05-15 | 521 | 521 | 516 | 516 | 17,000 | 5,160 |
| 1985-05-14 | 528 | 528 | 516 | 516 | 29,000 | 5,160 |
| 1985-05-13 | 535 | 535 | 515 | 518 | 30,000 | 5,180 |
| 1985-05-10 | 535 | 536 | 523 | 535 | 24,000 | 5,350 |
| 1985-05-09 | 530 | 541 | 530 | 535 | 29,000 | 5,350 |
| 1985-05-08 | 541 | 541 | 535 | 535 | 20,000 | 5,350 |
| 1985-05-07 | 541 | 550 | 541 | 548 | 16,000 | 5,480 |
| 1985-05-04 | 549 | 560 | 540 | 560 | 38,000 | 5,600 |
| 1985-05-02 | 560 | 560 | 529 | 550 | 74,000 | 5,500 |
| 1985-05-01 | 533 | 565 | 533 | 559 | 124,000 | 5,590 |
| 1985-04-30 | 535 | 535 | 510 | 513 | 31,000 | 5,130 |
| 1985-04-27 | 540 | 540 | 520 | 538 | 37,000 | 5,380 |
| 1985-04-26 | 552 | 560 | 540 | 540 | 60,000 | 5,400 |
| 1985-04-25 | 558 | 560 | 548 | 558 | 46,000 | 5,580 |
| 1985-04-24 | 570 | 580 | 540 | 560 | 346,000 | 5,600 |
| 1985-04-23 | 539 | 564 | 539 | 564 | 203,000 | 5,640 |
| 1985-04-22 | 539 | 540 | 530 | 540 | 72,000 | 5,400 |
| 1985-04-20 | 540 | 540 | 531 | 537 | 71,000 | 5,370 |
| 1985-04-19 | 549 | 567 | 530 | 540 | 179,000 | 5,400 |
| 1985-04-18 | 520 | 555 | 515 | 545 | 166,000 | 5,450 |
| 1985-04-17 | 498 | 520 | 491 | 515 | 65,000 | 5,150 |
| 1985-04-16 | 495 | 495 | 493 | 493 | 29,000 | 4,930 |
| 1985-04-15 | 503 | 503 | 498 | 498 | 14,000 | 4,980 |
| 1985-04-12 | 493 | 503 | 493 | 499 | 22,000 | 4,990 |
| 1985-04-11 | 492 | 500 | 492 | 497 | 41,000 | 4,970 |
| 1985-04-10 | 499 | 500 | 495 | 495 | 33,000 | 4,950 |
| 1985-04-09 | 497 | 497 | 495 | 495 | 17,000 | 4,950 |
| 1985-04-08 | 499 | 505 | 495 | 505 | 21,000 | 5,050 |
| 1985-04-06 | 500 | 500 | 499 | 499 | 8,000 | 4,990 |
| 1985-04-05 | 490 | 499 | 490 | 499 | 43,000 | 4,990 |
| 1985-04-04 | 495 | 495 | 490 | 490 | 49,000 | 4,900 |
| 1985-04-03 | 493 | 500 | 493 | 493 | 20,000 | 4,930 |
| 1985-04-02 | 495 | 495 | 491 | 491 | 69,000 | 4,910 |
| 1985-04-01 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1985-03-30 | 496 | 500 | 495 | 500 | 16,000 | 5,000 |
| 1985-03-29 | 498 | 500 | 495 | 495 | 69,000 | 4,950 |
| 1985-03-28 | 501 | 502 | 500 | 500 | 26,000 | 5,000 |
| 1985-03-27 | 500 | 510 | 500 | 501 | 79,000 | 5,010 |
| 1985-03-26 | 505 | 505 | 504 | 505 | 24,000 | 5,050 |
| 1985-03-25 | 511 | 511 | 504 | 505 | 50,000 | 5,050 |
| 1985-03-23 | 510 | 510 | 505 | 510 | 12,000 | 5,100 |
| 1985-03-22 | 512 | 519 | 505 | 510 | 58,000 | 5,100 |
| 1985-03-20 | 510 | 520 | 510 | 510 | 26,000 | 5,100 |
| 1985-03-19 | 510 | 510 | 504 | 506 | 87,000 | 5,060 |
| 1985-03-18 | 520 | 520 | 510 | 510 | 39,000 | 5,100 |
| 1985-03-16 | 525 | 525 | 520 | 525 | 19,000 | 5,250 |
| 1985-03-15 | 513 | 530 | 510 | 525 | 23,000 | 5,250 |
| 1985-03-14 | 520 | 520 | 508 | 510 | 65,000 | 5,100 |
| 1985-03-13 | 516 | 520 | 510 | 520 | 81,000 | 5,200 |
| 1985-03-12 | 520 | 521 | 516 | 516 | 22,000 | 5,160 |
| 1985-03-11 | 526 | 528 | 520 | 520 | 23,000 | 5,200 |
| 1985-03-08 | 540 | 540 | 521 | 521 | 25,000 | 5,210 |
| 1985-03-07 | 530 | 531 | 525 | 530 | 27,000 | 5,300 |
| 1985-03-06 | 540 | 540 | 526 | 526 | 34,000 | 5,260 |
| 1985-03-05 | 555 | 559 | 540 | 540 | 41,000 | 5,400 |
| 1985-03-04 | 552 | 557 | 550 | 555 | 31,000 | 5,550 |
| 1985-03-02 | 521 | 545 | 520 | 542 | 43,000 | 5,420 |
| 1985-03-01 | 520 | 525 | 511 | 511 | 90,000 | 5,110 |
| 1985-02-28 | 533 | 538 | 520 | 536 | 63,000 | 5,360 |
| 1985-02-27 | 546 | 546 | 530 | 538 | 42,000 | 5,380 |
| 1985-02-26 | 550 | 550 | 528 | 530 | 65,000 | 5,300 |
| 1985-02-25 | 550 | 560 | 541 | 550 | 46,000 | 5,500 |
| 1985-02-23 | 565 | 569 | 555 | 569 | 21,000 | 5,690 |
| 1985-02-22 | 585 | 585 | 570 | 578 | 110,000 | 5,780 |
| 1985-02-21 | 590 | 594 | 575 | 580 | 206,000 | 5,800 |
| 1985-02-20 | 580 | 599 | 575 | 590 | 604,000 | 5,900 |
| 1985-02-19 | 530 | 558 | 530 | 558 | 259,000 | 5,580 |
| 1985-02-18 | 520 | 523 | 512 | 523 | 36,000 | 5,230 |
| 1985-02-16 | 516 | 520 | 510 | 510 | 19,000 | 5,100 |
| 1985-02-15 | 530 | 530 | 510 | 512 | 15,000 | 5,120 |
| 1985-02-14 | 501 | 530 | 498 | 530 | 56,000 | 5,300 |
| 1985-02-13 | 509 | 509 | 500 | 500 | 66,000 | 5,000 |
| 1985-02-12 | 510 | 513 | 510 | 510 | 25,000 | 5,100 |
| 1985-02-08 | 506 | 514 | 505 | 514 | 15,000 | 5,140 |
| 1985-02-07 | 519 | 519 | 505 | 514 | 23,000 | 5,140 |
| 1985-02-06 | 501 | 520 | 500 | 505 | 60,000 | 5,050 |
| 1985-02-05 | 501 | 503 | 500 | 500 | 61,000 | 5,000 |
| 1985-02-04 | 501 | 510 | 500 | 500 | 108,000 | 5,000 |
| 1985-02-02 | 511 | 511 | 500 | 500 | 51,000 | 5,000 |
| 1985-02-01 | 530 | 530 | 515 | 515 | 33,000 | 5,150 |
| 1985-01-31 | 529 | 529 | 520 | 520 | 35,000 | 5,200 |
| 1985-01-30 | 535 | 535 | 526 | 530 | 25,000 | 5,300 |
| 1985-01-29 | 530 | 539 | 526 | 526 | 50,000 | 5,260 |
| 1985-01-28 | 544 | 544 | 540 | 540 | 15,000 | 5,400 |
| 1985-01-26 | 541 | 541 | 511 | 525 | 53,000 | 5,250 |
| 1985-01-25 | 522 | 550 | 521 | 545 | 60,000 | 5,450 |
| 1985-01-24 | 510 | 525 | 508 | 517 | 85,000 | 5,170 |
| 1985-01-23 | 507 | 514 | 500 | 510 | 133,000 | 5,100 |
| 1985-01-22 | 509 | 510 | 500 | 509 | 130,000 | 5,090 |
| 1985-01-21 | 509 | 510 | 503 | 506 | 57,000 | 5,060 |
| 1985-01-19 | 509 | 509 | 501 | 501 | 19,000 | 5,010 |
| 1985-01-18 | 505 | 505 | 500 | 500 | 30,000 | 5,000 |
| 1985-01-17 | 500 | 500 | 495 | 500 | 32,000 | 5,000 |
| 1985-01-16 | 509 | 509 | 495 | 508 | 44,000 | 5,080 |
| 1985-01-14 | 511 | 511 | 500 | 510 | 67,000 | 5,100 |
| 1985-01-11 | 497 | 509 | 490 | 508 | 59,000 | 5,080 |
| 1985-01-10 | 497 | 509 | 492 | 509 | 60,000 | 5,090 |
| 1985-01-09 | 498 | 498 | 491 | 497 | 31,000 | 4,970 |
| 1985-01-08 | 500 | 500 | 463 | 499 | 215,000 | 4,990 |
| 1985-01-07 | 501 | 505 | 480 | 505 | 96,000 | 5,050 |
| 1985-01-05 | 517 | 517 | 500 | 500 | 23,000 | 5,000 |
| 1985-01-04 | 502 | 519 | 480 | 519 | 63,000 | 5,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
