6901 澤藤電機(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 325 | 325 | 325 | 325 | 7,000 | 1,625 |
| 1985-12-26 | 336 | 336 | 334 | 334 | 4,000 | 1,670 |
| 1985-12-25 | 325 | 337 | 325 | 337 | 13,000 | 1,685 |
| 1985-12-24 | 323 | 323 | 310 | 310 | 28,000 | 1,550 |
| 1985-12-23 | 331 | 331 | 330 | 330 | 16,000 | 1,650 |
| 1985-12-21 | 339 | 339 | 339 | 339 | 4,000 | 1,695 |
| 1985-12-20 | 333 | 343 | 333 | 339 | 47,000 | 1,695 |
| 1985-12-19 | 330 | 333 | 328 | 333 | 25,000 | 1,665 |
| 1985-12-18 | 323 | 328 | 315 | 328 | 48,000 | 1,640 |
| 1985-12-17 | 330 | 330 | 322 | 323 | 47,000 | 1,615 |
| 1985-12-16 | 331 | 333 | 325 | 325 | 26,000 | 1,625 |
| 1985-12-13 | 328 | 330 | 328 | 330 | 20,000 | 1,650 |
| 1985-12-12 | 336 | 336 | 327 | 327 | 4,000 | 1,635 |
| 1985-12-11 | 339 | 339 | 327 | 339 | 30,000 | 1,695 |
| 1985-12-10 | 344 | 344 | 335 | 335 | 24,000 | 1,675 |
| 1985-12-09 | 343 | 344 | 343 | 344 | 4,000 | 1,720 |
| 1985-12-07 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1985-12-06 | 340 | 344 | 335 | 335 | 20,000 | 1,675 |
| 1985-12-05 | 344 | 344 | 339 | 340 | 7,000 | 1,700 |
| 1985-12-04 | 326 | 345 | 326 | 345 | 13,000 | 1,725 |
| 1985-12-03 | 337 | 337 | 325 | 325 | 23,000 | 1,625 |
| 1985-12-02 | 340 | 340 | 335 | 338 | 25,000 | 1,690 |
| 1985-11-30 | 350 | 350 | 348 | 348 | 17,000 | 1,740 |
| 1985-11-29 | 355 | 359 | 351 | 352 | 17,000 | 1,760 |
| 1985-11-28 | 358 | 360 | 350 | 351 | 23,000 | 1,755 |
| 1985-11-27 | 360 | 362 | 350 | 359 | 34,000 | 1,795 |
| 1985-11-26 | 348 | 355 | 342 | 355 | 33,000 | 1,775 |
| 1985-11-25 | 365 | 368 | 352 | 352 | 90,000 | 1,760 |
| 1985-11-22 | 375 | 392 | 350 | 350 | 741,000 | 1,750 |
| 1985-11-21 | 328 | 368 | 328 | 366 | 195,000 | 1,830 |
| 1985-11-20 | 308 | 314 | 308 | 314 | 9,000 | 1,570 |
| 1985-11-18 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 1985-11-16 | 310 | 310 | 307 | 307 | 11,000 | 1,535 |
| 1985-11-15 | 310 | 310 | 306 | 307 | 3,000 | 1,535 |
| 1985-11-14 | 309 | 309 | 308 | 308 | 8,000 | 1,540 |
| 1985-11-13 | 311 | 311 | 310 | 310 | 12,000 | 1,550 |
| 1985-11-12 | 315 | 315 | 311 | 311 | 4,000 | 1,555 |
| 1985-11-11 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 1985-11-08 | 325 | 328 | 325 | 325 | 6,000 | 1,625 |
| 1985-11-07 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1985-11-06 | 316 | 316 | 315 | 315 | 9,000 | 1,575 |
| 1985-11-05 | 310 | 316 | 310 | 316 | 4,000 | 1,580 |
| 1985-11-02 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 1985-11-01 | 312 | 316 | 312 | 316 | 15,000 | 1,580 |
| 1985-10-31 | 316 | 316 | 311 | 311 | 12,000 | 1,555 |
| 1985-10-30 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1985-10-29 | 311 | 311 | 310 | 310 | 7,000 | 1,550 |
| 1985-10-28 | 315 | 325 | 315 | 325 | 7,000 | 1,625 |
| 1985-10-26 | 328 | 328 | 320 | 320 | 11,000 | 1,600 |
| 1985-10-25 | 334 | 334 | 330 | 330 | 11,000 | 1,650 |
| 1985-10-24 | 330 | 335 | 329 | 329 | 12,000 | 1,645 |
| 1985-10-23 | 327 | 330 | 327 | 329 | 37,000 | 1,645 |
| 1985-10-22 | 327 | 328 | 326 | 328 | 20,000 | 1,640 |
| 1985-10-21 | 327 | 327 | 325 | 326 | 45,000 | 1,630 |
| 1985-10-19 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1985-10-18 | 316 | 320 | 316 | 317 | 14,000 | 1,585 |
| 1985-10-17 | 320 | 327 | 320 | 327 | 7,000 | 1,635 |
| 1985-10-16 | 312 | 312 | 312 | 312 | 7,000 | 1,560 |
| 1985-10-15 | 315 | 320 | 311 | 312 | 7,000 | 1,560 |
| 1985-10-14 | 309 | 311 | 309 | 311 | 6,000 | 1,555 |
| 1985-10-11 | 310 | 310 | 309 | 309 | 5,000 | 1,545 |
| 1985-10-09 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 1985-10-08 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1985-10-07 | 314 | 315 | 310 | 315 | 5,000 | 1,575 |
| 1985-10-05 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 1985-10-04 | 300 | 315 | 300 | 315 | 23,000 | 1,575 |
| 1985-10-03 | 301 | 309 | 300 | 300 | 24,000 | 1,500 |
| 1985-10-02 | 300 | 300 | 300 | 300 | 13,000 | 1,500 |
| 1985-10-01 | 305 | 305 | 300 | 300 | 15,000 | 1,500 |
| 1985-09-30 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1985-09-28 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 1985-09-27 | 315 | 315 | 300 | 300 | 24,000 | 1,500 |
| 1985-09-26 | 310 | 315 | 300 | 300 | 8,000 | 1,500 |
| 1985-09-25 | 313 | 315 | 313 | 315 | 19,000 | 1,575 |
| 1985-09-24 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 1985-09-21 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1985-09-20 | 312 | 314 | 312 | 312 | 14,000 | 1,560 |
| 1985-09-19 | 320 | 324 | 320 | 320 | 27,000 | 1,600 |
| 1985-09-18 | 320 | 320 | 320 | 320 | 13,000 | 1,600 |
| 1985-09-17 | 327 | 327 | 327 | 327 | 6,000 | 1,635 |
| 1985-09-13 | 325 | 325 | 322 | 322 | 33,000 | 1,610 |
| 1985-09-12 | 326 | 327 | 325 | 325 | 10,000 | 1,625 |
| 1985-09-11 | 322 | 335 | 322 | 325 | 9,000 | 1,625 |
| 1985-09-09 | 322 | 323 | 322 | 322 | 23,000 | 1,610 |
| 1985-09-07 | 322 | 323 | 322 | 322 | 5,000 | 1,610 |
| 1985-09-06 | 323 | 323 | 321 | 321 | 14,000 | 1,605 |
| 1985-09-05 | 330 | 330 | 322 | 322 | 29,000 | 1,610 |
| 1985-09-04 | 322 | 330 | 322 | 323 | 12,000 | 1,615 |
| 1985-09-03 | 331 | 331 | 323 | 323 | 10,000 | 1,615 |
| 1985-09-02 | 325 | 330 | 325 | 330 | 10,000 | 1,650 |
| 1985-08-31 | 325 | 339 | 325 | 339 | 10,000 | 1,695 |
| 1985-08-30 | 321 | 323 | 315 | 320 | 24,000 | 1,600 |
| 1985-08-29 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1985-08-28 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1985-08-27 | 330 | 330 | 313 | 313 | 33,000 | 1,565 |
| 1985-08-26 | 343 | 346 | 335 | 335 | 59,000 | 1,675 |
| 1985-08-24 | 336 | 342 | 335 | 342 | 13,000 | 1,710 |
| 1985-08-23 | 330 | 335 | 328 | 335 | 17,000 | 1,675 |
| 1985-08-22 | 325 | 328 | 325 | 328 | 11,000 | 1,640 |
| 1985-08-21 | 330 | 330 | 325 | 327 | 29,000 | 1,635 |
| 1985-08-20 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1985-08-19 | 321 | 322 | 320 | 320 | 9,000 | 1,600 |
| 1985-08-16 | 314 | 320 | 314 | 315 | 14,000 | 1,575 |
| 1985-08-15 | 313 | 314 | 313 | 314 | 11,000 | 1,570 |
| 1985-08-14 | 320 | 320 | 315 | 319 | 18,000 | 1,595 |
| 1985-08-13 | 329 | 329 | 329 | 329 | 13,000 | 1,645 |
| 1985-08-12 | 330 | 330 | 320 | 320 | 13,000 | 1,600 |
| 1985-08-09 | 335 | 335 | 330 | 330 | 19,000 | 1,650 |
| 1985-08-08 | 336 | 339 | 330 | 330 | 11,000 | 1,650 |
| 1985-08-07 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1985-08-06 | 317 | 330 | 317 | 320 | 14,000 | 1,600 |
| 1985-08-05 | 319 | 324 | 318 | 318 | 24,000 | 1,590 |
| 1985-08-03 | 319 | 319 | 319 | 319 | 12,000 | 1,595 |
| 1985-08-02 | 322 | 323 | 318 | 323 | 27,000 | 1,615 |
| 1985-08-01 | 342 | 342 | 337 | 337 | 16,000 | 1,685 |
| 1985-07-31 | 320 | 321 | 312 | 312 | 18,000 | 1,560 |
| 1985-07-30 | 326 | 326 | 320 | 320 | 18,000 | 1,600 |
| 1985-07-29 | 335 | 335 | 326 | 326 | 16,000 | 1,630 |
| 1985-07-26 | 335 | 340 | 335 | 335 | 10,000 | 1,675 |
| 1985-07-25 | 355 | 355 | 335 | 335 | 14,000 | 1,675 |
| 1985-07-24 | 335 | 350 | 335 | 350 | 18,000 | 1,750 |
| 1985-07-23 | 339 | 339 | 330 | 330 | 20,000 | 1,650 |
| 1985-07-22 | 338 | 340 | 338 | 339 | 16,000 | 1,695 |
| 1985-07-20 | 350 | 352 | 340 | 340 | 29,000 | 1,700 |
| 1985-07-19 | 357 | 359 | 352 | 359 | 8,000 | 1,795 |
| 1985-07-18 | 352 | 352 | 352 | 352 | 7,000 | 1,760 |
| 1985-07-17 | 350 | 350 | 349 | 350 | 13,000 | 1,750 |
| 1985-07-16 | 341 | 342 | 341 | 342 | 15,000 | 1,710 |
| 1985-07-15 | 347 | 347 | 335 | 335 | 9,000 | 1,675 |
| 1985-07-12 | 351 | 357 | 343 | 357 | 26,000 | 1,785 |
| 1985-07-11 | 356 | 360 | 350 | 351 | 18,000 | 1,755 |
| 1985-07-10 | 356 | 356 | 356 | 356 | 22,000 | 1,780 |
| 1985-07-09 | 367 | 367 | 356 | 364 | 26,000 | 1,820 |
| 1985-07-08 | 369 | 370 | 369 | 370 | 10,000 | 1,850 |
| 1985-07-06 | 372 | 373 | 370 | 373 | 20,000 | 1,865 |
| 1985-07-05 | 373 | 373 | 367 | 372 | 21,000 | 1,860 |
| 1985-07-04 | 369 | 371 | 366 | 366 | 17,000 | 1,830 |
| 1985-07-03 | 359 | 369 | 359 | 368 | 40,000 | 1,840 |
| 1985-07-02 | 369 | 370 | 357 | 357 | 21,000 | 1,785 |
| 1985-07-01 | 360 | 371 | 360 | 371 | 10,000 | 1,855 |
| 1985-06-29 | 372 | 375 | 372 | 375 | 9,000 | 1,875 |
| 1985-06-28 | 352 | 360 | 352 | 360 | 21,000 | 1,800 |
| 1985-06-26 | 374 | 374 | 364 | 372 | 22,000 | 1,860 |
| 1985-06-25 | 365 | 369 | 357 | 369 | 56,000 | 1,845 |
| 1985-06-24 | 361 | 368 | 361 | 365 | 21,000 | 1,825 |
| 1985-06-22 | 360 | 367 | 360 | 360 | 36,000 | 1,800 |
| 1985-06-21 | 367 | 368 | 363 | 363 | 27,000 | 1,815 |
| 1985-06-20 | 362 | 370 | 362 | 370 | 27,000 | 1,850 |
| 1985-06-19 | 380 | 381 | 372 | 372 | 27,000 | 1,860 |
| 1985-06-18 | 380 | 385 | 380 | 381 | 53,000 | 1,905 |
| 1985-06-17 | 389 | 389 | 371 | 376 | 70,000 | 1,880 |
| 1985-06-15 | 390 | 394 | 381 | 388 | 77,000 | 1,940 |
| 1985-06-14 | 387 | 394 | 385 | 390 | 229,000 | 1,950 |
| 1985-06-13 | 385 | 388 | 381 | 381 | 210,000 | 1,905 |
| 1985-06-12 | 375 | 380 | 351 | 351 | 85,000 | 1,755 |
| 1985-06-11 | 370 | 395 | 370 | 377 | 177,000 | 1,885 |
| 1985-06-10 | 365 | 368 | 360 | 367 | 29,000 | 1,835 |
| 1985-06-07 | 349 | 362 | 349 | 362 | 73,000 | 1,810 |
| 1985-06-06 | 341 | 348 | 341 | 348 | 49,000 | 1,740 |
| 1985-06-05 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1985-06-04 | 336 | 345 | 336 | 338 | 11,000 | 1,690 |
| 1985-06-03 | 345 | 345 | 335 | 340 | 12,000 | 1,700 |
| 1985-06-01 | 338 | 343 | 336 | 340 | 29,000 | 1,700 |
| 1985-05-31 | 333 | 333 | 333 | 333 | 10,000 | 1,665 |
| 1985-05-30 | 333 | 333 | 333 | 333 | 5,000 | 1,665 |
| 1985-05-29 | 325 | 330 | 320 | 330 | 47,000 | 1,650 |
| 1985-05-28 | 338 | 339 | 320 | 320 | 27,000 | 1,600 |
| 1985-05-27 | 333 | 338 | 333 | 338 | 8,000 | 1,690 |
| 1985-05-25 | 334 | 338 | 330 | 338 | 8,000 | 1,690 |
| 1985-05-24 | 334 | 334 | 330 | 330 | 10,000 | 1,650 |
| 1985-05-23 | 335 | 335 | 335 | 335 | 10,000 | 1,675 |
| 1985-05-22 | 338 | 338 | 331 | 338 | 10,000 | 1,690 |
| 1985-05-21 | 342 | 343 | 331 | 331 | 8,000 | 1,655 |
| 1985-05-20 | 344 | 344 | 342 | 343 | 5,000 | 1,715 |
| 1985-05-18 | 340 | 344 | 340 | 344 | 4,000 | 1,720 |
| 1985-05-17 | 329 | 340 | 325 | 340 | 15,000 | 1,700 |
| 1985-05-16 | 330 | 334 | 330 | 334 | 11,000 | 1,670 |
| 1985-05-15 | 331 | 334 | 325 | 334 | 25,000 | 1,670 |
| 1985-05-14 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1985-05-13 | 340 | 340 | 330 | 330 | 10,000 | 1,650 |
| 1985-05-10 | 341 | 341 | 331 | 340 | 18,000 | 1,700 |
| 1985-05-09 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 1985-05-08 | 349 | 349 | 340 | 340 | 14,000 | 1,700 |
| 1985-05-07 | 350 | 350 | 343 | 350 | 3,000 | 1,750 |
| 1985-05-04 | 349 | 353 | 344 | 350 | 18,000 | 1,750 |
| 1985-05-02 | 327 | 344 | 327 | 344 | 30,000 | 1,720 |
| 1985-05-01 | 326 | 335 | 325 | 329 | 36,000 | 1,645 |
| 1985-04-30 | 330 | 330 | 321 | 321 | 14,000 | 1,605 |
| 1985-04-27 | 332 | 340 | 330 | 340 | 16,000 | 1,700 |
| 1985-04-26 | 333 | 340 | 333 | 340 | 30,000 | 1,700 |
| 1985-04-25 | 341 | 346 | 341 | 341 | 7,000 | 1,705 |
| 1985-04-24 | 335 | 340 | 333 | 340 | 5,000 | 1,700 |
| 1985-04-23 | 338 | 338 | 333 | 335 | 10,000 | 1,675 |
| 1985-04-22 | 345 | 346 | 340 | 340 | 15,000 | 1,700 |
| 1985-04-20 | 330 | 340 | 330 | 340 | 22,000 | 1,700 |
| 1985-04-19 | 327 | 337 | 321 | 324 | 28,000 | 1,620 |
| 1985-04-18 | 350 | 350 | 327 | 327 | 24,000 | 1,635 |
| 1985-04-17 | 343 | 350 | 337 | 350 | 31,000 | 1,750 |
| 1985-04-16 | 360 | 360 | 353 | 353 | 9,000 | 1,765 |
| 1985-04-15 | 352 | 360 | 352 | 360 | 7,000 | 1,800 |
| 1985-04-12 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1985-04-11 | 355 | 370 | 355 | 370 | 26,000 | 1,850 |
| 1985-04-10 | 363 | 363 | 357 | 357 | 34,000 | 1,785 |
| 1985-04-09 | 363 | 363 | 363 | 363 | 10,000 | 1,815 |
| 1985-04-08 | 379 | 379 | 373 | 373 | 7,000 | 1,865 |
| 1985-04-06 | 368 | 379 | 368 | 379 | 11,000 | 1,895 |
| 1985-04-05 | 367 | 367 | 361 | 362 | 23,000 | 1,810 |
| 1985-04-04 | 385 | 385 | 364 | 364 | 120,000 | 1,820 |
| 1985-04-03 | 375 | 380 | 375 | 380 | 23,000 | 1,900 |
| 1985-04-02 | 369 | 370 | 365 | 370 | 29,000 | 1,850 |
| 1985-04-01 | 365 | 370 | 365 | 370 | 23,000 | 1,850 |
| 1985-03-30 | 360 | 365 | 356 | 365 | 20,000 | 1,825 |
| 1985-03-29 | 360 | 360 | 354 | 360 | 68,000 | 1,800 |
| 1985-03-28 | 360 | 361 | 360 | 361 | 24,000 | 1,805 |
| 1985-03-27 | 350 | 361 | 346 | 361 | 44,000 | 1,805 |
| 1985-03-26 | 357 | 357 | 350 | 352 | 50,000 | 1,760 |
| 1985-03-25 | 360 | 360 | 358 | 358 | 9,000 | 1,790 |
| 1985-03-23 | 361 | 361 | 359 | 361 | 41,000 | 1,805 |
| 1985-03-22 | 362 | 362 | 360 | 361 | 26,000 | 1,805 |
| 1985-03-20 | 362 | 363 | 362 | 363 | 11,000 | 1,815 |
| 1985-03-19 | 363 | 363 | 361 | 361 | 25,000 | 1,805 |
| 1985-03-18 | 369 | 369 | 360 | 364 | 8,000 | 1,820 |
| 1985-03-16 | 366 | 370 | 364 | 364 | 13,000 | 1,820 |
| 1985-03-15 | 367 | 371 | 361 | 370 | 109,000 | 1,850 |
| 1985-03-14 | 373 | 373 | 365 | 371 | 30,000 | 1,855 |
| 1985-03-13 | 371 | 377 | 370 | 375 | 13,000 | 1,875 |
| 1985-03-12 | 367 | 370 | 367 | 370 | 27,000 | 1,850 |
| 1985-03-11 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1985-03-08 | 370 | 379 | 369 | 379 | 80,000 | 1,895 |
| 1985-03-07 | 355 | 370 | 355 | 370 | 26,000 | 1,850 |
| 1985-03-06 | 357 | 357 | 350 | 355 | 23,000 | 1,775 |
| 1985-03-05 | 361 | 361 | 356 | 357 | 37,000 | 1,785 |
| 1985-03-04 | 361 | 363 | 360 | 360 | 25,000 | 1,800 |
| 1985-03-02 | 365 | 370 | 363 | 363 | 55,000 | 1,815 |
| 1985-03-01 | 366 | 370 | 364 | 365 | 36,000 | 1,825 |
| 1985-02-28 | 373 | 375 | 360 | 363 | 58,000 | 1,815 |
| 1985-02-27 | 380 | 380 | 375 | 375 | 42,000 | 1,875 |
| 1985-02-26 | 382 | 387 | 382 | 382 | 32,000 | 1,910 |
| 1985-02-25 | 396 | 396 | 380 | 380 | 33,000 | 1,900 |
| 1985-02-23 | 400 | 400 | 385 | 400 | 105,000 | 2,000 |
| 1985-02-22 | 397 | 408 | 393 | 395 | 533,000 | 1,975 |
| 1985-02-21 | 388 | 403 | 385 | 392 | 422,000 | 1,960 |
| 1985-02-20 | 370 | 385 | 369 | 378 | 48,000 | 1,890 |
| 1985-02-19 | 367 | 368 | 365 | 368 | 65,000 | 1,840 |
| 1985-02-18 | 365 | 369 | 365 | 365 | 27,000 | 1,825 |
| 1985-02-16 | 367 | 367 | 365 | 365 | 23,000 | 1,825 |
| 1985-02-15 | 369 | 369 | 368 | 368 | 45,000 | 1,840 |
| 1985-02-14 | 378 | 378 | 369 | 374 | 85,000 | 1,870 |
| 1985-02-13 | 392 | 392 | 380 | 385 | 105,000 | 1,925 |
| 1985-02-12 | 390 | 395 | 385 | 389 | 211,000 | 1,945 |
| 1985-02-08 | 374 | 395 | 374 | 386 | 473,000 | 1,930 |
| 1985-02-07 | 365 | 372 | 365 | 370 | 60,000 | 1,850 |
| 1985-02-06 | 360 | 371 | 360 | 363 | 70,000 | 1,815 |
| 1985-02-05 | 368 | 370 | 362 | 362 | 42,000 | 1,810 |
| 1985-02-04 | 368 | 380 | 365 | 380 | 107,000 | 1,900 |
| 1985-02-02 | 370 | 378 | 368 | 373 | 58,000 | 1,865 |
| 1985-02-01 | 381 | 387 | 370 | 380 | 535,000 | 1,900 |
| 1985-01-31 | 365 | 385 | 357 | 376 | 565,000 | 1,880 |
| 1985-01-30 | 361 | 364 | 357 | 363 | 138,000 | 1,815 |
| 1985-01-29 | 370 | 370 | 355 | 356 | 402,000 | 1,780 |
| 1985-01-28 | 346 | 382 | 346 | 367 | 861,000 | 1,835 |
| 1985-01-26 | 349 | 365 | 349 | 351 | 308,000 | 1,755 |
| 1985-01-25 | 330 | 348 | 330 | 347 | 520,000 | 1,735 |
| 1985-01-24 | 329 | 329 | 322 | 325 | 32,000 | 1,625 |
| 1985-01-23 | 330 | 330 | 326 | 330 | 63,000 | 1,650 |
| 1985-01-22 | 340 | 340 | 326 | 333 | 300,000 | 1,665 |
| 1985-01-21 | 307 | 340 | 307 | 335 | 231,000 | 1,675 |
| 1985-01-19 | 300 | 301 | 295 | 301 | 15,000 | 1,505 |
| 1985-01-18 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
| 1985-01-17 | 301 | 301 | 300 | 300 | 16,000 | 1,500 |
| 1985-01-16 | 296 | 300 | 295 | 300 | 20,000 | 1,500 |
| 1985-01-14 | 300 | 300 | 300 | 300 | 21,000 | 1,500 |
| 1985-01-11 | 312 | 312 | 301 | 301 | 26,000 | 1,505 |
| 1985-01-10 | 307 | 313 | 307 | 310 | 46,000 | 1,550 |
| 1985-01-09 | 310 | 315 | 310 | 312 | 21,000 | 1,560 |
| 1985-01-08 | 318 | 320 | 318 | 320 | 32,000 | 1,600 |
| 1985-01-07 | 320 | 320 | 310 | 315 | 74,000 | 1,575 |
| 1985-01-05 | 310 | 320 | 310 | 318 | 16,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
