6955 FDK(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 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 | 9,545.45 |
| 1985-12-27 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 9,454.55 |
| 1985-12-26 | 1,090 | 1,090 | 1,050 | 1,050 | 33,000 | 9,545.45 |
| 1985-12-25 | 1,070 | 1,100 | 1,060 | 1,100 | 31,000 | 10,000 |
| 1985-12-24 | 1,090 | 1,090 | 1,070 | 1,070 | 13,000 | 9,727.27 |
| 1985-12-23 | 1,080 | 1,080 | 1,060 | 1,070 | 27,000 | 9,727.27 |
| 1985-12-20 | 1,100 | 1,100 | 1,050 | 1,080 | 33,000 | 9,818.18 |
| 1985-12-19 | 1,140 | 1,150 | 1,120 | 1,120 | 10,000 | 10,181.80 |
| 1985-12-18 | 1,130 | 1,150 | 1,120 | 1,130 | 65,000 | 10,272.70 |
| 1985-12-17 | 1,180 | 1,180 | 1,130 | 1,130 | 34,000 | 10,272.70 |
| 1985-12-16 | 1,180 | 1,190 | 1,170 | 1,190 | 55,000 | 10,818.20 |
| 1985-12-13 | 1,160 | 1,190 | 1,160 | 1,170 | 94,000 | 10,636.40 |
| 1985-12-12 | 1,180 | 1,200 | 1,180 | 1,180 | 125,000 | 10,727.30 |
| 1985-12-11 | 1,170 | 1,230 | 1,160 | 1,200 | 194,000 | 10,909.10 |
| 1985-12-10 | 1,170 | 1,170 | 1,160 | 1,170 | 61,000 | 10,636.40 |
| 1985-12-09 | 1,180 | 1,180 | 1,150 | 1,150 | 29,000 | 10,454.50 |
| 1985-12-07 | 1,160 | 1,170 | 1,150 | 1,170 | 35,000 | 10,636.40 |
| 1985-12-06 | 1,210 | 1,210 | 1,160 | 1,180 | 207,000 | 10,727.30 |
| 1985-12-05 | 1,150 | 1,200 | 1,140 | 1,190 | 469,000 | 10,818.20 |
| 1985-12-04 | 1,080 | 1,100 | 1,070 | 1,100 | 49,000 | 10,000 |
| 1985-12-03 | 1,060 | 1,090 | 1,050 | 1,060 | 27,000 | 9,636.36 |
| 1985-12-02 | 1,100 | 1,100 | 1,060 | 1,060 | 28,000 | 9,636.36 |
| 1985-11-30 | 1,090 | 1,090 | 1,060 | 1,080 | 11,000 | 9,818.18 |
| 1985-11-29 | 1,090 | 1,090 | 1,070 | 1,070 | 41,000 | 9,727.27 |
| 1985-11-28 | 1,110 | 1,130 | 1,090 | 1,090 | 79,000 | 9,909.09 |
| 1985-11-27 | 1,110 | 1,130 | 1,060 | 1,130 | 130,000 | 10,272.70 |
| 1985-11-26 | 1,050 | 1,120 | 1,030 | 1,120 | 65,000 | 10,181.80 |
| 1985-11-25 | 1,130 | 1,150 | 1,050 | 1,050 | 175,000 | 9,545.45 |
| 1985-11-22 | 1,100 | 1,130 | 1,090 | 1,130 | 326,000 | 10,272.70 |
| 1985-11-21 | 1,130 | 1,140 | 1,060 | 1,090 | 537,000 | 9,909.09 |
| 1985-11-20 | 1,030 | 1,090 | 1,030 | 1,090 | 543,000 | 9,909.09 |
| 1985-11-19 | 950 | 989 | 945 | 989 | 79,000 | 8,990.91 |
| 1985-11-18 | 909 | 944 | 909 | 944 | 227,000 | 8,581.82 |
| 1985-11-16 | 910 | 910 | 900 | 909 | 46,000 | 8,263.64 |
| 1985-11-15 | 900 | 925 | 900 | 913 | 119,000 | 8,300 |
| 1985-11-14 | 908 | 910 | 900 | 900 | 22,000 | 8,181.82 |
| 1985-11-13 | 915 | 920 | 910 | 910 | 27,000 | 8,272.73 |
| 1985-11-12 | 925 | 931 | 910 | 910 | 30,000 | 8,272.73 |
| 1985-11-11 | 941 | 941 | 935 | 935 | 71,000 | 8,500 |
| 1985-11-08 | 935 | 950 | 935 | 941 | 45,000 | 8,554.55 |
| 1985-11-07 | 960 | 960 | 935 | 940 | 46,000 | 8,545.45 |
| 1985-11-06 | 952 | 952 | 940 | 950 | 39,000 | 8,636.36 |
| 1985-11-05 | 960 | 960 | 941 | 959 | 15,000 | 8,718.18 |
| 1985-11-02 | 973 | 975 | 970 | 971 | 23,000 | 8,827.27 |
| 1985-11-01 | 980 | 985 | 970 | 985 | 77,000 | 8,954.55 |
| 1985-10-31 | 997 | 1,000 | 980 | 1,000 | 52,000 | 9,090.91 |
| 1985-10-30 | 1,010 | 1,010 | 997 | 999 | 56,000 | 9,081.82 |
| 1985-10-29 | 1,030 | 1,040 | 1,000 | 1,020 | 167,000 | 9,272.73 |
| 1985-10-28 | 1,010 | 1,050 | 1,000 | 1,030 | 179,000 | 9,363.64 |
| 1985-10-26 | 980 | 1,010 | 975 | 1,000 | 114,000 | 9,090.91 |
| 1985-10-25 | 1,000 | 1,020 | 975 | 975 | 326,000 | 8,863.64 |
| 1985-10-24 | 940 | 1,020 | 932 | 1,020 | 206,000 | 9,272.73 |
| 1985-10-23 | 940 | 940 | 930 | 931 | 40,000 | 8,463.64 |
| 1985-10-22 | 901 | 925 | 901 | 925 | 37,000 | 8,409.09 |
| 1985-10-21 | 930 | 930 | 910 | 910 | 21,000 | 8,272.73 |
| 1985-10-19 | 910 | 925 | 910 | 925 | 22,000 | 8,409.09 |
| 1985-10-18 | 940 | 950 | 910 | 910 | 73,000 | 8,272.73 |
| 1985-10-17 | 935 | 941 | 919 | 935 | 158,000 | 8,500 |
| 1985-10-16 | 855 | 906 | 851 | 906 | 121,000 | 8,236.36 |
| 1985-10-15 | 864 | 870 | 840 | 840 | 86,000 | 7,636.36 |
| 1985-10-14 | 891 | 900 | 871 | 871 | 59,000 | 7,918.18 |
| 1985-10-11 | 890 | 900 | 870 | 870 | 111,000 | 7,909.09 |
| 1985-10-09 | 860 | 905 | 840 | 900 | 87,000 | 8,181.82 |
| 1985-10-08 | 830 | 860 | 830 | 855 | 92,000 | 7,772.73 |
| 1985-10-07 | 806 | 830 | 806 | 830 | 32,000 | 7,545.45 |
| 1985-10-05 | 805 | 829 | 805 | 820 | 20,000 | 7,454.55 |
| 1985-10-04 | 830 | 830 | 810 | 810 | 11,000 | 7,363.64 |
| 1985-10-03 | 816 | 840 | 810 | 840 | 45,000 | 7,636.36 |
| 1985-10-02 | 826 | 835 | 815 | 815 | 49,000 | 7,409.09 |
| 1985-10-01 | 815 | 841 | 815 | 841 | 30,000 | 7,645.45 |
| 1985-09-30 | 815 | 845 | 815 | 844 | 48,000 | 7,672.73 |
| 1985-09-28 | 800 | 820 | 798 | 820 | 19,000 | 7,454.55 |
| 1985-09-27 | 790 | 802 | 790 | 802 | 44,000 | 7,290.91 |
| 1985-09-26 | 837 | 837 | 810 | 820 | 69,000 | 7,454.55 |
| 1985-09-25 | 871 | 871 | 810 | 830 | 70,000 | 7,545.45 |
| 1985-09-24 | 874 | 880 | 870 | 870 | 59,000 | 7,909.09 |
| 1985-09-21 | 881 | 884 | 870 | 884 | 28,000 | 8,036.36 |
| 1985-09-20 | 890 | 899 | 876 | 880 | 28,000 | 8,000 |
| 1985-09-19 | 910 | 910 | 881 | 881 | 15,000 | 8,009.09 |
| 1985-09-18 | 901 | 901 | 891 | 900 | 29,000 | 8,181.82 |
| 1985-09-17 | 931 | 950 | 921 | 921 | 22,000 | 8,372.73 |
| 1985-09-13 | 949 | 950 | 930 | 940 | 53,000 | 8,545.45 |
| 1985-09-12 | 920 | 949 | 910 | 949 | 212,000 | 8,627.27 |
| 1985-09-11 | 910 | 919 | 900 | 919 | 72,000 | 8,354.55 |
| 1985-09-10 | 910 | 916 | 910 | 915 | 77,000 | 8,318.18 |
| 1985-09-09 | 896 | 915 | 896 | 915 | 97,000 | 8,318.18 |
| 1985-09-07 | 880 | 880 | 880 | 880 | 11,000 | 8,000 |
| 1985-09-06 | 890 | 891 | 882 | 882 | 43,000 | 8,018.18 |
| 1985-09-05 | 896 | 897 | 880 | 880 | 35,000 | 8,000 |
| 1985-09-04 | 940 | 940 | 920 | 920 | 17,000 | 8,363.64 |
| 1985-09-03 | 950 | 950 | 949 | 949 | 15,000 | 8,627.27 |
| 1985-09-02 | 920 | 930 | 920 | 930 | 6,000 | 8,454.55 |
| 1985-08-31 | 905 | 920 | 905 | 920 | 5,000 | 8,363.64 |
| 1985-08-30 | 900 | 915 | 900 | 915 | 15,000 | 8,318.18 |
| 1985-08-29 | 900 | 908 | 900 | 908 | 18,000 | 8,254.55 |
| 1985-08-28 | 920 | 920 | 900 | 900 | 28,000 | 8,181.82 |
| 1985-08-27 | 929 | 930 | 920 | 920 | 20,000 | 8,363.64 |
| 1985-08-26 | 949 | 949 | 926 | 930 | 21,000 | 8,454.55 |
| 1985-08-24 | 945 | 950 | 945 | 950 | 19,000 | 8,636.36 |
| 1985-08-23 | 950 | 954 | 940 | 940 | 46,000 | 8,545.45 |
| 1985-08-22 | 969 | 969 | 966 | 966 | 6,000 | 8,781.82 |
| 1985-08-21 | 971 | 975 | 970 | 975 | 29,000 | 8,863.64 |
| 1985-08-20 | 999 | 999 | 970 | 970 | 60,000 | 8,818.18 |
| 1985-08-19 | 1,010 | 1,010 | 990 | 990 | 16,000 | 9,000 |
| 1985-08-17 | 990 | 1,000 | 986 | 1,000 | 25,000 | 9,090.91 |
| 1985-08-16 | 1,000 | 1,000 | 986 | 1,000 | 31,000 | 9,090.91 |
| 1985-08-15 | 980 | 1,000 | 971 | 985 | 43,000 | 8,954.55 |
| 1985-08-14 | 1,000 | 1,050 | 1,000 | 1,010 | 30,000 | 9,181.82 |
| 1985-08-13 | 975 | 985 | 968 | 985 | 15,000 | 8,954.55 |
| 1985-08-12 | 970 | 980 | 950 | 975 | 68,000 | 8,863.64 |
| 1985-08-09 | 1,000 | 1,000 | 970 | 975 | 236,000 | 8,863.64 |
| 1985-08-08 | 1,030 | 1,030 | 1,000 | 1,000 | 54,000 | 9,090.91 |
| 1985-08-07 | 1,020 | 1,080 | 1,000 | 1,030 | 261,000 | 9,363.64 |
| 1985-08-06 | 930 | 1,030 | 925 | 1,030 | 101,000 | 9,363.64 |
| 1985-08-05 | 912 | 930 | 912 | 930 | 5,000 | 8,454.55 |
| 1985-08-03 | 929 | 930 | 920 | 930 | 19,000 | 8,454.55 |
| 1985-08-02 | 910 | 940 | 910 | 930 | 131,000 | 8,454.55 |
| 1985-07-31 | 804 | 840 | 804 | 840 | 58,000 | 7,636.36 |
| 1985-07-30 | 821 | 830 | 813 | 813 | 42,000 | 7,390.91 |
| 1985-07-29 | 860 | 867 | 831 | 831 | 51,000 | 7,554.55 |
| 1985-07-27 | 860 | 860 | 860 | 860 | 25,000 | 7,818.18 |
| 1985-07-26 | 851 | 860 | 850 | 860 | 48,000 | 7,818.18 |
| 1985-07-25 | 870 | 870 | 860 | 870 | 71,000 | 7,909.09 |
| 1985-07-24 | 874 | 875 | 865 | 870 | 28,000 | 7,909.09 |
| 1985-07-23 | 860 | 880 | 860 | 880 | 98,000 | 8,000 |
| 1985-07-22 | 880 | 890 | 880 | 885 | 45,000 | 8,045.45 |
| 1985-07-20 | 890 | 900 | 890 | 899 | 32,000 | 8,172.73 |
| 1985-07-19 | 934 | 934 | 900 | 910 | 64,000 | 8,272.73 |
| 1985-07-18 | 939 | 950 | 930 | 940 | 87,000 | 8,545.45 |
| 1985-07-17 | 929 | 943 | 929 | 940 | 121,000 | 8,545.45 |
| 1985-07-16 | 869 | 909 | 862 | 909 | 182,000 | 8,263.64 |
| 1985-07-15 | 880 | 880 | 860 | 879 | 96,000 | 7,990.91 |
| 1985-07-12 | 940 | 940 | 880 | 899 | 136,000 | 8,172.73 |
| 1985-07-11 | 994 | 995 | 960 | 960 | 71,000 | 8,727.27 |
| 1985-07-10 | 1,000 | 1,000 | 985 | 995 | 65,000 | 9,045.45 |
| 1985-07-09 | 1,000 | 1,040 | 1,000 | 1,040 | 54,000 | 9,454.55 |
| 1985-07-08 | 1,080 | 1,080 | 1,040 | 1,060 | 50,000 | 9,636.36 |
| 1985-07-06 | 1,100 | 1,110 | 1,100 | 1,100 | 30,000 | 10,000 |
| 1985-07-05 | 1,110 | 1,140 | 1,110 | 1,140 | 13,000 | 10,363.60 |
| 1985-07-04 | 1,130 | 1,160 | 1,120 | 1,160 | 26,000 | 10,545.50 |
| 1985-07-03 | 1,160 | 1,160 | 1,120 | 1,160 | 25,000 | 10,545.50 |
| 1985-07-02 | 1,170 | 1,170 | 1,150 | 1,150 | 44,000 | 10,454.50 |
| 1985-07-01 | 1,170 | 1,190 | 1,150 | 1,170 | 18,000 | 10,636.40 |
| 1985-06-29 | 1,190 | 1,190 | 1,180 | 1,190 | 19,000 | 10,818.20 |
| 1985-06-28 | 1,120 | 1,170 | 1,100 | 1,170 | 90,000 | 10,636.40 |
| 1985-06-27 | 1,100 | 1,150 | 1,100 | 1,120 | 80,000 | 10,181.80 |
| 1985-06-26 | 1,100 | 1,120 | 1,080 | 1,080 | 81,000 | 9,818.18 |
| 1985-06-25 | 1,140 | 1,150 | 1,100 | 1,120 | 85,000 | 10,181.80 |
| 1985-06-24 | 1,100 | 1,160 | 1,100 | 1,150 | 141,000 | 10,454.50 |
| 1985-06-22 | 1,100 | 1,100 | 1,080 | 1,090 | 71,000 | 9,909.09 |
| 1985-06-21 | 1,100 | 1,100 | 1,060 | 1,100 | 97,000 | 10,000 |
| 1985-06-20 | 1,100 | 1,100 | 1,070 | 1,080 | 47,000 | 9,818.18 |
| 1985-06-19 | 1,140 | 1,190 | 1,140 | 1,140 | 42,000 | 10,363.60 |
| 1985-06-18 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 10,909.10 |
| 1985-06-17 | 1,240 | 1,240 | 1,190 | 1,190 | 17,000 | 10,818.20 |
| 1985-06-15 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 11,272.70 |
| 1985-06-14 | 1,280 | 1,280 | 1,250 | 1,250 | 27,000 | 11,363.60 |
| 1985-06-13 | 1,280 | 1,300 | 1,260 | 1,260 | 28,000 | 11,454.50 |
| 1985-06-12 | 1,300 | 1,340 | 1,280 | 1,300 | 49,000 | 11,818.20 |
| 1985-06-11 | 1,210 | 1,280 | 1,200 | 1,270 | 124,000 | 11,545.50 |
| 1985-06-10 | 1,190 | 1,200 | 1,150 | 1,190 | 37,000 | 10,818.20 |
| 1985-06-07 | 1,120 | 1,140 | 1,080 | 1,130 | 104,000 | 10,272.70 |
| 1985-06-06 | 1,150 | 1,160 | 1,110 | 1,110 | 117,000 | 10,090.90 |
| 1985-06-05 | 1,230 | 1,260 | 1,230 | 1,250 | 25,000 | 11,363.60 |
| 1985-06-04 | 1,210 | 1,260 | 1,210 | 1,210 | 19,000 | 11,000 |
| 1985-06-03 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 10,909.10 |
| 1985-06-01 | 1,300 | 1,300 | 1,250 | 1,250 | 27,000 | 11,363.60 |
| 1985-05-31 | 1,300 | 1,310 | 1,300 | 1,310 | 14,000 | 11,909.10 |
| 1985-05-30 | 1,320 | 1,350 | 1,290 | 1,290 | 49,000 | 11,727.30 |
| 1985-05-29 | 1,340 | 1,340 | 1,320 | 1,320 | 19,000 | 12,000 |
| 1985-05-28 | 1,350 | 1,350 | 1,320 | 1,320 | 21,000 | 12,000 |
| 1985-05-27 | 1,380 | 1,380 | 1,370 | 1,370 | 33,000 | 12,454.50 |
| 1985-05-25 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 13,181.80 |
| 1985-05-24 | 1,470 | 1,520 | 1,470 | 1,500 | 7,000 | 13,636.40 |
| 1985-05-23 | 1,510 | 1,510 | 1,500 | 1,500 | 16,000 | 13,636.40 |
| 1985-05-22 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 14,181.80 |
| 1985-05-21 | 1,570 | 1,570 | 1,550 | 1,560 | 33,000 | 14,181.80 |
| 1985-05-20 | 1,550 | 1,570 | 1,550 | 1,570 | 12,000 | 14,272.70 |
| 1985-05-18 | 1,550 | 1,570 | 1,550 | 1,570 | 12,000 | 14,272.70 |
| 1985-05-17 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 | 14,090.90 |
| 1985-05-16 | 1,610 | 1,610 | 1,590 | 1,600 | 24,000 | 14,545.50 |
| 1985-05-15 | 1,610 | 1,610 | 1,610 | 1,610 | 10,000 | 14,636.40 |
| 1985-05-14 | 1,690 | 1,690 | 1,690 | 1,690 | 13,000 | 15,363.60 |
| 1985-05-13 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 14,818.20 |
| 1985-05-10 | 1,690 | 1,690 | 1,650 | 1,650 | 9,000 | 15,000 |
| 1985-05-09 | 1,710 | 1,710 | 1,670 | 1,670 | 12,000 | 15,181.80 |
| 1985-05-08 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 15,454.50 |
| 1985-05-07 | 1,740 | 1,740 | 1,690 | 1,690 | 9,000 | 15,363.60 |
| 1985-05-01 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 16,363.60 |
| 1985-04-30 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 | 16,090.90 |
| 1985-04-27 | 1,800 | 1,800 | 1,800 | 1,800 | 14,000 | 16,363.60 |
| 1985-04-26 | 1,800 | 1,830 | 1,800 | 1,830 | 10,000 | 16,636.40 |
| 1985-04-25 | 1,830 | 1,830 | 1,830 | 1,830 | 16,000 | 16,636.40 |
| 1985-04-24 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 16,181.80 |
| 1985-04-23 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 16,454.50 |
| 1985-04-22 | 1,800 | 1,830 | 1,800 | 1,800 | 8,000 | 16,363.60 |
| 1985-04-20 | 1,770 | 1,790 | 1,770 | 1,790 | 19,000 | 16,272.70 |
| 1985-04-19 | 1,700 | 1,750 | 1,690 | 1,750 | 14,000 | 15,909.10 |
| 1985-04-18 | 1,740 | 1,740 | 1,700 | 1,720 | 8,000 | 15,636.40 |
| 1985-04-16 | 1,810 | 1,810 | 1,770 | 1,770 | 8,000 | 16,090.90 |
| 1985-04-15 | 1,840 | 1,840 | 1,810 | 1,810 | 3,000 | 16,454.50 |
| 1985-04-12 | 1,870 | 1,870 | 1,850 | 1,850 | 9,000 | 16,818.20 |
| 1985-04-11 | 1,950 | 1,950 | 1,890 | 1,900 | 42,000 | 17,272.70 |
| 1985-04-08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 17,727.30 |
| 1985-04-06 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 17,727.30 |
| 1985-04-05 | 1,950 | 1,950 | 1,930 | 1,930 | 17,000 | 17,545.50 |
| 1985-04-03 | 1,900 | 1,900 | 1,860 | 1,900 | 39,000 | 17,272.70 |
| 1985-04-02 | 1,850 | 1,850 | 1,850 | 1,850 | 14,000 | 16,818.20 |
| 1985-04-01 | 1,770 | 1,770 | 1,770 | 1,770 | 11,000 | 16,090.90 |
| 1985-03-30 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 16,363.60 |
| 1985-03-29 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 16,818.20 |
| 1985-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 17,272.70 |
| 1985-03-27 | 1,870 | 1,870 | 1,850 | 1,850 | 15,000 | 16,818.20 |
| 1985-03-26 | 2,090 | 2,090 | 2,040 | 2,040 | 77,000 | 16,859.50 |
| 1985-03-25 | 2,140 | 2,200 | 2,110 | 2,110 | 24,000 | 17,438 |
| 1985-03-23 | 2,210 | 2,220 | 2,170 | 2,170 | 21,000 | 17,933.90 |
| 1985-03-22 | 2,220 | 2,230 | 2,200 | 2,210 | 75,000 | 18,264.50 |
| 1985-03-20 | 2,220 | 2,220 | 2,220 | 2,220 | 8,000 | 18,347.10 |
| 1985-03-19 | 2,240 | 2,250 | 2,200 | 2,200 | 37,000 | 18,181.80 |
| 1985-03-18 | 2,240 | 2,250 | 2,240 | 2,250 | 2,000 | 18,595 |
| 1985-03-16 | 2,210 | 2,250 | 2,200 | 2,250 | 30,000 | 18,595 |
| 1985-03-15 | 2,170 | 2,250 | 2,170 | 2,250 | 81,000 | 18,595 |
| 1985-03-14 | 2,160 | 2,200 | 2,150 | 2,170 | 72,000 | 17,933.90 |
| 1985-03-13 | 2,220 | 2,250 | 2,200 | 2,220 | 47,000 | 18,347.10 |
| 1985-03-12 | 2,200 | 2,200 | 2,150 | 2,150 | 38,000 | 17,768.60 |
| 1985-03-11 | 2,250 | 2,250 | 2,200 | 2,210 | 40,000 | 18,264.50 |
| 1985-03-08 | 2,230 | 2,250 | 2,230 | 2,230 | 27,000 | 18,429.80 |
| 1985-03-07 | 2,280 | 2,280 | 2,210 | 2,250 | 56,000 | 18,595 |
| 1985-03-06 | 2,310 | 2,310 | 2,280 | 2,300 | 90,000 | 19,008.30 |
| 1985-03-05 | 2,350 | 2,350 | 2,300 | 2,320 | 65,000 | 19,173.60 |
| 1985-03-02 | 2,290 | 2,350 | 2,290 | 2,350 | 33,000 | 19,421.50 |
| 1985-03-01 | 2,210 | 2,250 | 2,210 | 2,250 | 19,000 | 18,595 |
| 1985-02-28 | 2,260 | 2,260 | 2,180 | 2,180 | 47,000 | 18,016.50 |
| 1985-02-27 | 2,250 | 2,260 | 2,250 | 2,260 | 17,000 | 18,677.70 |
| 1985-02-26 | 2,250 | 2,270 | 2,200 | 2,200 | 38,000 | 18,181.80 |
| 1985-02-25 | 2,290 | 2,300 | 2,200 | 2,260 | 35,000 | 18,677.70 |
| 1985-02-23 | 2,310 | 2,350 | 2,300 | 2,310 | 18,000 | 19,090.90 |
| 1985-02-22 | 2,370 | 2,370 | 2,300 | 2,300 | 29,000 | 19,008.30 |
| 1985-02-21 | 2,460 | 2,460 | 2,300 | 2,390 | 121,000 | 19,752.10 |
| 1985-02-20 | 2,460 | 2,500 | 2,400 | 2,460 | 330,000 | 20,330.60 |
| 1985-02-19 | 2,420 | 2,420 | 2,320 | 2,420 | 355,000 | 20,000 |
| 1985-02-18 | 2,190 | 2,380 | 2,190 | 2,380 | 244,000 | 19,669.40 |
| 1985-02-15 | 2,080 | 2,170 | 2,080 | 2,150 | 87,000 | 17,768.60 |
| 1985-02-14 | 2,040 | 2,080 | 2,040 | 2,060 | 134,000 | 17,024.80 |
| 1985-02-13 | 2,090 | 2,090 | 2,080 | 2,080 | 30,000 | 17,190.10 |
| 1985-02-12 | 2,140 | 2,150 | 2,140 | 2,150 | 46,000 | 17,768.60 |
| 1985-02-08 | 2,100 | 2,150 | 2,100 | 2,150 | 16,000 | 17,768.60 |
| 1985-02-07 | 2,100 | 2,100 | 2,100 | 2,100 | 47,000 | 17,355.40 |
| 1985-02-06 | 2,100 | 2,100 | 2,100 | 2,100 | 20,000 | 17,355.40 |
| 1985-02-05 | 2,080 | 2,080 | 2,050 | 2,050 | 8,000 | 16,942.10 |
| 1985-02-04 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 | 16,942.10 |
| 1985-02-02 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 17,355.40 |
| 1985-01-31 | 2,090 | 2,310 | 2,060 | 2,310 | 50,000 | 19,090.90 |
| 1985-01-30 | 2,100 | 2,100 | 2,050 | 2,050 | 40,000 | 16,942.10 |
| 1985-01-29 | 2,100 | 2,140 | 2,100 | 2,100 | 13,000 | 17,355.40 |
| 1985-01-28 | 2,060 | 2,140 | 2,060 | 2,140 | 88,000 | 17,686 |
| 1985-01-26 | 2,090 | 2,090 | 2,050 | 2,050 | 14,000 | 16,942.10 |
| 1985-01-25 | 2,150 | 2,150 | 2,150 | 2,150 | 14,000 | 17,768.60 |
| 1985-01-24 | 2,150 | 2,270 | 2,100 | 2,270 | 177,000 | 18,760.30 |
| 1985-01-23 | 2,170 | 2,170 | 2,140 | 2,140 | 42,000 | 17,686 |
| 1985-01-22 | 2,200 | 2,210 | 2,180 | 2,180 | 44,000 | 18,016.50 |
| 1985-01-21 | 2,200 | 2,200 | 2,170 | 2,170 | 28,000 | 17,933.90 |
| 1985-01-18 | 2,180 | 2,180 | 2,130 | 2,170 | 35,000 | 17,933.90 |
| 1985-01-17 | 2,180 | 2,180 | 2,140 | 2,140 | 74,000 | 17,686 |
| 1985-01-16 | 2,190 | 2,210 | 2,150 | 2,150 | 197,000 | 17,768.60 |
| 1985-01-14 | 2,160 | 2,200 | 2,140 | 2,200 | 75,000 | 18,181.80 |
| 1985-01-11 | 2,100 | 2,150 | 2,090 | 2,120 | 74,000 | 17,520.70 |
| 1985-01-10 | 1,960 | 2,000 | 1,950 | 2,000 | 85,000 | 16,528.90 |
| 1985-01-09 | 1,940 | 1,940 | 1,930 | 1,930 | 27,000 | 15,950.40 |
| 1985-01-08 | 1,860 | 1,910 | 1,850 | 1,910 | 16,000 | 15,785.10 |
| 1985-01-07 | 1,930 | 1,930 | 1,890 | 1,890 | 32,000 | 15,619.80 |
| 1985-01-05 | 1,960 | 2,000 | 1,940 | 1,940 | 38,000 | 16,033.10 |
| 1985-01-04 | 1,980 | 1,990 | 1,980 | 1,990 | 29,000 | 16,446.30 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
