7013 (株)IHI 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 | 159 | 159 | 157 | 157 | 519,000 | 1,570 |
| 1985-12-27 | 159 | 160 | 158 | 159 | 605,000 | 1,590 |
| 1985-12-26 | 160 | 160 | 159 | 160 | 1,010,000 | 1,600 |
| 1985-12-25 | 157 | 160 | 157 | 160 | 1,081,000 | 1,600 |
| 1985-12-24 | 157 | 159 | 156 | 157 | 1,310,000 | 1,570 |
| 1985-12-23 | 157 | 158 | 156 | 157 | 1,196,000 | 1,570 |
| 1985-12-21 | 159 | 159 | 158 | 158 | 1,098,000 | 1,580 |
| 1985-12-20 | 160 | 160 | 158 | 160 | 526,000 | 1,600 |
| 1985-12-19 | 160 | 165 | 159 | 160 | 3,628,000 | 1,600 |
| 1985-12-18 | 160 | 160 | 159 | 159 | 411,000 | 1,590 |
| 1985-12-17 | 160 | 163 | 158 | 158 | 2,821,000 | 1,580 |
| 1985-12-16 | 160 | 160 | 159 | 160 | 1,062,000 | 1,600 |
| 1985-12-13 | 160 | 162 | 159 | 160 | 514,000 | 1,600 |
| 1985-12-12 | 164 | 164 | 158 | 162 | 1,352,000 | 1,620 |
| 1985-12-11 | 157 | 165 | 156 | 165 | 901,000 | 1,650 |
| 1985-12-10 | 158 | 159 | 156 | 159 | 422,000 | 1,590 |
| 1985-12-09 | 157 | 159 | 155 | 158 | 1,271,000 | 1,580 |
| 1985-12-07 | 157 | 158 | 156 | 156 | 276,000 | 1,560 |
| 1985-12-06 | 160 | 160 | 157 | 159 | 570,000 | 1,590 |
| 1985-12-05 | 160 | 160 | 159 | 160 | 632,000 | 1,600 |
| 1985-12-04 | 160 | 161 | 160 | 161 | 1,360,000 | 1,610 |
| 1985-12-03 | 160 | 161 | 160 | 160 | 762,000 | 1,600 |
| 1985-12-02 | 160 | 162 | 160 | 161 | 2,465,000 | 1,610 |
| 1985-11-30 | 161 | 162 | 160 | 160 | 242,000 | 1,600 |
| 1985-11-29 | 160 | 162 | 160 | 161 | 613,000 | 1,610 |
| 1985-11-28 | 160 | 162 | 159 | 160 | 926,000 | 1,600 |
| 1985-11-27 | 163 | 164 | 160 | 160 | 715,000 | 1,600 |
| 1985-11-26 | 165 | 166 | 164 | 164 | 752,000 | 1,640 |
| 1985-11-25 | 165 | 169 | 164 | 165 | 626,000 | 1,650 |
| 1985-11-22 | 165 | 167 | 163 | 166 | 1,266,000 | 1,660 |
| 1985-11-21 | 166 | 167 | 163 | 165 | 2,174,000 | 1,650 |
| 1985-11-20 | 167 | 168 | 163 | 165 | 1,042,000 | 1,650 |
| 1985-11-19 | 168 | 168 | 166 | 168 | 479,000 | 1,680 |
| 1985-11-18 | 168 | 168 | 167 | 167 | 431,000 | 1,670 |
| 1985-11-16 | 165 | 169 | 165 | 168 | 363,000 | 1,680 |
| 1985-11-15 | 167 | 167 | 165 | 165 | 673,000 | 1,650 |
| 1985-11-14 | 170 | 171 | 166 | 166 | 1,308,000 | 1,660 |
| 1985-11-13 | 170 | 171 | 169 | 170 | 373,000 | 1,700 |
| 1985-11-12 | 170 | 173 | 169 | 171 | 563,000 | 1,710 |
| 1985-11-11 | 170 | 170 | 169 | 169 | 291,000 | 1,690 |
| 1985-11-08 | 168 | 170 | 168 | 170 | 632,000 | 1,700 |
| 1985-11-07 | 168 | 170 | 167 | 167 | 507,000 | 1,670 |
| 1985-11-06 | 168 | 170 | 167 | 168 | 1,288,000 | 1,680 |
| 1985-11-05 | 172 | 172 | 169 | 169 | 401,000 | 1,690 |
| 1985-11-02 | 172 | 172 | 170 | 172 | 742,000 | 1,720 |
| 1985-11-01 | 173 | 176 | 172 | 173 | 1,013,000 | 1,730 |
| 1985-10-31 | 171 | 177 | 170 | 175 | 1,931,000 | 1,750 |
| 1985-10-30 | 171 | 173 | 170 | 171 | 1,191,000 | 1,710 |
| 1985-10-29 | 170 | 174 | 168 | 168 | 1,591,000 | 1,680 |
| 1985-10-28 | 177 | 179 | 173 | 174 | 1,460,000 | 1,740 |
| 1985-10-26 | 171 | 174 | 168 | 173 | 1,481,000 | 1,730 |
| 1985-10-25 | 180 | 180 | 173 | 174 | 2,081,000 | 1,740 |
| 1985-10-24 | 181 | 181 | 175 | 180 | 1,870,000 | 1,800 |
| 1985-10-23 | 188 | 190 | 183 | 183 | 1,341,000 | 1,830 |
| 1985-10-22 | 192 | 193 | 188 | 189 | 1,472,000 | 1,890 |
| 1985-10-21 | 196 | 196 | 193 | 193 | 347,000 | 1,930 |
| 1985-10-19 | 191 | 195 | 191 | 195 | 609,000 | 1,950 |
| 1985-10-18 | 191 | 194 | 191 | 193 | 648,000 | 1,930 |
| 1985-10-17 | 188 | 194 | 187 | 194 | 1,213,000 | 1,940 |
| 1985-10-16 | 198 | 201 | 191 | 191 | 2,873,000 | 1,910 |
| 1985-10-15 | 201 | 203 | 200 | 200 | 2,070,000 | 2,000 |
| 1985-10-14 | 197 | 203 | 196 | 203 | 1,966,000 | 2,030 |
| 1985-10-11 | 200 | 200 | 197 | 197 | 866,000 | 1,970 |
| 1985-10-09 | 201 | 203 | 200 | 200 | 959,000 | 2,000 |
| 1985-10-08 | 200 | 203 | 199 | 202 | 684,000 | 2,020 |
| 1985-10-07 | 202 | 204 | 201 | 201 | 598,000 | 2,010 |
| 1985-10-05 | 209 | 209 | 201 | 201 | 718,000 | 2,010 |
| 1985-10-04 | 201 | 205 | 200 | 204 | 1,192,000 | 2,040 |
| 1985-10-03 | 204 | 209 | 202 | 205 | 1,387,000 | 2,050 |
| 1985-10-02 | 210 | 214 | 204 | 209 | 2,393,000 | 2,090 |
| 1985-10-01 | 220 | 220 | 210 | 210 | 6,741,000 | 2,100 |
| 1985-09-30 | 215 | 221 | 213 | 217 | 5,474,000 | 2,170 |
| 1985-09-28 | 212 | 215 | 210 | 215 | 1,811,000 | 2,150 |
| 1985-09-27 | 220 | 224 | 211 | 212 | 11,920,000 | 2,120 |
| 1985-09-26 | 214 | 222 | 210 | 218 | 25,464,000 | 2,180 |
| 1985-09-25 | 211 | 215 | 208 | 210 | 9,654,000 | 2,100 |
| 1985-09-24 | 210 | 215 | 207 | 213 | 13,608,000 | 2,130 |
| 1985-09-21 | 203 | 207 | 202 | 207 | 7,859,000 | 2,070 |
| 1985-09-20 | 200 | 203 | 199 | 203 | 2,714,000 | 2,030 |
| 1985-09-19 | 202 | 204 | 198 | 200 | 7,253,000 | 2,000 |
| 1985-09-18 | 200 | 204 | 197 | 201 | 11,831,000 | 2,010 |
| 1985-09-17 | 195 | 200 | 192 | 199 | 5,459,000 | 1,990 |
| 1985-09-13 | 189 | 193 | 188 | 190 | 1,126,000 | 1,900 |
| 1985-09-12 | 188 | 190 | 187 | 189 | 1,087,000 | 1,890 |
| 1985-09-11 | 191 | 191 | 188 | 190 | 1,328,000 | 1,900 |
| 1985-09-10 | 187 | 190 | 187 | 190 | 784,000 | 1,900 |
| 1985-09-09 | 189 | 190 | 187 | 188 | 699,000 | 1,880 |
| 1985-09-07 | 187 | 191 | 187 | 190 | 654,000 | 1,900 |
| 1985-09-06 | 188 | 190 | 188 | 188 | 625,000 | 1,880 |
| 1985-09-05 | 188 | 190 | 188 | 188 | 445,000 | 1,880 |
| 1985-09-04 | 189 | 190 | 186 | 189 | 1,413,000 | 1,890 |
| 1985-09-03 | 194 | 197 | 192 | 192 | 1,984,000 | 1,920 |
| 1985-09-02 | 195 | 200 | 194 | 194 | 3,030,000 | 1,940 |
| 1985-08-31 | 191 | 195 | 191 | 195 | 708,000 | 1,950 |
| 1985-08-30 | 197 | 197 | 195 | 195 | 1,519,000 | 1,950 |
| 1985-08-29 | 195 | 198 | 195 | 196 | 2,273,000 | 1,960 |
| 1985-08-28 | 200 | 201 | 195 | 195 | 7,320,000 | 1,950 |
| 1985-08-27 | 199 | 201 | 195 | 201 | 8,491,000 | 2,010 |
| 1985-08-26 | 200 | 206 | 198 | 203 | 33,635,000 | 2,030 |
| 1985-08-24 | 190 | 200 | 190 | 198 | 16,905,000 | 1,980 |
| 1985-08-23 | 193 | 194 | 190 | 191 | 6,828,000 | 1,910 |
| 1985-08-22 | 188 | 192 | 187 | 192 | 13,015,000 | 1,920 |
| 1985-08-21 | 191 | 191 | 185 | 190 | 7,364,000 | 1,900 |
| 1985-08-20 | 186 | 192 | 183 | 190 | 14,715,000 | 1,900 |
| 1985-08-19 | 180 | 187 | 180 | 186 | 5,241,000 | 1,860 |
| 1985-08-17 | 180 | 185 | 180 | 180 | 2,973,000 | 1,800 |
| 1985-08-16 | 174 | 181 | 170 | 180 | 2,427,000 | 1,800 |
| 1985-08-15 | 170 | 174 | 169 | 174 | 1,213,000 | 1,740 |
| 1985-08-14 | 168 | 170 | 167 | 168 | 1,551,000 | 1,680 |
| 1985-08-13 | 171 | 172 | 168 | 168 | 1,157,000 | 1,680 |
| 1985-08-12 | 171 | 174 | 171 | 173 | 803,000 | 1,730 |
| 1985-08-09 | 176 | 176 | 175 | 176 | 600,000 | 1,760 |
| 1985-08-08 | 177 | 178 | 176 | 176 | 746,000 | 1,760 |
| 1985-08-07 | 179 | 179 | 176 | 178 | 785,000 | 1,780 |
| 1985-08-06 | 181 | 182 | 179 | 180 | 1,566,000 | 1,800 |
| 1985-08-05 | 180 | 182 | 180 | 182 | 579,000 | 1,820 |
| 1985-08-03 | 184 | 184 | 180 | 180 | 936,000 | 1,800 |
| 1985-08-02 | 185 | 186 | 183 | 185 | 1,951,000 | 1,850 |
| 1985-08-01 | 183 | 188 | 183 | 187 | 8,400,000 | 1,870 |
| 1985-07-31 | 182 | 183 | 180 | 182 | 2,558,000 | 1,820 |
| 1985-07-30 | 186 | 188 | 181 | 182 | 5,145,000 | 1,820 |
| 1985-07-29 | 190 | 192 | 186 | 188 | 9,510,000 | 1,880 |
| 1985-07-27 | 185 | 188 | 183 | 186 | 14,189,000 | 1,860 |
| 1985-07-26 | 184 | 186 | 181 | 182 | 7,086,000 | 1,820 |
| 1985-07-25 | 180 | 186 | 177 | 183 | 26,138,000 | 1,830 |
| 1985-07-24 | 176 | 181 | 173 | 181 | 5,280,000 | 1,810 |
| 1985-07-23 | 179 | 180 | 175 | 175 | 1,774,000 | 1,750 |
| 1985-07-22 | 178 | 181 | 178 | 180 | 1,142,000 | 1,800 |
| 1985-07-20 | 180 | 180 | 177 | 180 | 2,363,000 | 1,800 |
| 1985-07-19 | 183 | 184 | 180 | 181 | 2,681,000 | 1,810 |
| 1985-07-18 | 185 | 186 | 181 | 183 | 12,642,000 | 1,830 |
| 1985-07-17 | 178 | 186 | 177 | 184 | 34,157,000 | 1,840 |
| 1985-07-16 | 180 | 181 | 174 | 178 | 13,218,000 | 1,780 |
| 1985-07-15 | 178 | 182 | 171 | 181 | 26,459,000 | 1,810 |
| 1985-07-12 | 163 | 168 | 160 | 168 | 1,174,000 | 1,680 |
| 1985-07-11 | 163 | 165 | 162 | 162 | 791,000 | 1,620 |
| 1985-07-10 | 165 | 166 | 162 | 163 | 722,000 | 1,630 |
| 1985-07-09 | 167 | 169 | 163 | 163 | 1,805,000 | 1,630 |
| 1985-07-08 | 165 | 167 | 163 | 167 | 1,815,000 | 1,670 |
| 1985-07-06 | 163 | 165 | 162 | 162 | 601,000 | 1,620 |
| 1985-07-05 | 161 | 166 | 161 | 164 | 805,000 | 1,640 |
| 1985-07-04 | 161 | 163 | 160 | 160 | 520,000 | 1,600 |
| 1985-07-03 | 160 | 162 | 160 | 161 | 291,000 | 1,610 |
| 1985-07-02 | 164 | 164 | 160 | 160 | 436,000 | 1,600 |
| 1985-07-01 | 167 | 168 | 161 | 161 | 1,830,000 | 1,610 |
| 1985-06-29 | 158 | 160 | 158 | 158 | 190,000 | 1,580 |
| 1985-06-28 | 160 | 161 | 158 | 158 | 356,000 | 1,580 |
| 1985-06-27 | 162 | 162 | 157 | 158 | 846,000 | 1,580 |
| 1985-06-26 | 164 | 164 | 162 | 162 | 653,000 | 1,620 |
| 1985-06-25 | 162 | 164 | 161 | 164 | 491,000 | 1,640 |
| 1985-06-24 | 165 | 166 | 160 | 164 | 443,000 | 1,640 |
| 1985-06-22 | 166 | 166 | 163 | 165 | 423,000 | 1,650 |
| 1985-06-21 | 166 | 167 | 164 | 165 | 873,000 | 1,650 |
| 1985-06-20 | 170 | 170 | 166 | 167 | 2,196,000 | 1,670 |
| 1985-06-19 | 170 | 172 | 168 | 168 | 6,666,000 | 1,680 |
| 1985-06-18 | 170 | 170 | 167 | 170 | 6,986,000 | 1,700 |
| 1985-06-17 | 164 | 170 | 163 | 167 | 4,752,000 | 1,670 |
| 1985-06-15 | 161 | 165 | 161 | 165 | 982,000 | 1,650 |
| 1985-06-14 | 168 | 169 | 166 | 166 | 4,000,000 | 1,660 |
| 1985-06-13 | 166 | 170 | 164 | 170 | 16,824,000 | 1,700 |
| 1985-06-12 | 160 | 166 | 159 | 165 | 9,634,000 | 1,650 |
| 1985-06-11 | 155 | 160 | 155 | 159 | 971,000 | 1,590 |
| 1985-06-10 | 161 | 161 | 155 | 156 | 1,089,000 | 1,560 |
| 1985-06-07 | 163 | 163 | 156 | 158 | 3,462,000 | 1,580 |
| 1985-06-06 | 153 | 162 | 153 | 160 | 2,882,000 | 1,600 |
| 1985-06-05 | 152 | 153 | 151 | 151 | 1,375,000 | 1,510 |
| 1985-06-04 | 151 | 153 | 151 | 152 | 1,176,000 | 1,520 |
| 1985-06-03 | 155 | 157 | 151 | 151 | 489,000 | 1,510 |
| 1985-06-01 | 156 | 157 | 155 | 155 | 328,000 | 1,550 |
| 1985-05-31 | 157 | 157 | 153 | 156 | 1,249,000 | 1,560 |
| 1985-05-30 | 158 | 159 | 156 | 157 | 516,000 | 1,570 |
| 1985-05-29 | 160 | 161 | 156 | 157 | 2,279,000 | 1,570 |
| 1985-05-28 | 160 | 161 | 158 | 160 | 3,245,000 | 1,600 |
| 1985-05-27 | 158 | 163 | 158 | 161 | 4,257,000 | 1,610 |
| 1985-05-25 | 159 | 161 | 158 | 158 | 394,000 | 1,580 |
| 1985-05-24 | 159 | 163 | 155 | 161 | 5,199,000 | 1,610 |
| 1985-05-23 | 164 | 165 | 156 | 157 | 6,504,000 | 1,570 |
| 1985-05-22 | 152 | 164 | 152 | 163 | 7,652,000 | 1,630 |
| 1985-05-21 | 156 | 157 | 150 | 150 | 931,000 | 1,500 |
| 1985-05-20 | 154 | 155 | 149 | 151 | 870,000 | 1,510 |
| 1985-05-18 | 148 | 152 | 148 | 152 | 979,000 | 1,520 |
| 1985-05-17 | 147 | 148 | 147 | 147 | 389,000 | 1,470 |
| 1985-05-16 | 148 | 148 | 147 | 148 | 341,000 | 1,480 |
| 1985-05-15 | 149 | 149 | 147 | 148 | 481,000 | 1,480 |
| 1985-05-14 | 151 | 151 | 148 | 148 | 399,000 | 1,480 |
| 1985-05-13 | 149 | 150 | 148 | 150 | 545,000 | 1,500 |
| 1985-05-10 | 149 | 150 | 147 | 148 | 1,264,000 | 1,480 |
| 1985-05-09 | 147 | 149 | 147 | 147 | 1,604,000 | 1,470 |
| 1985-05-08 | 148 | 149 | 147 | 147 | 884,000 | 1,470 |
| 1985-05-07 | 147 | 148 | 147 | 148 | 185,000 | 1,480 |
| 1985-05-04 | 147 | 149 | 147 | 147 | 246,000 | 1,470 |
| 1985-05-02 | 147 | 148 | 146 | 148 | 503,000 | 1,480 |
| 1985-05-01 | 147 | 149 | 147 | 148 | 365,000 | 1,480 |
| 1985-04-30 | 148 | 148 | 147 | 147 | 196,000 | 1,470 |
| 1985-04-27 | 148 | 149 | 147 | 149 | 357,000 | 1,490 |
| 1985-04-26 | 149 | 149 | 147 | 147 | 671,000 | 1,470 |
| 1985-04-25 | 148 | 149 | 147 | 149 | 330,000 | 1,490 |
| 1985-04-24 | 148 | 149 | 147 | 148 | 589,000 | 1,480 |
| 1985-04-23 | 147 | 148 | 147 | 148 | 562,000 | 1,480 |
| 1985-04-22 | 148 | 149 | 147 | 147 | 417,000 | 1,470 |
| 1985-04-20 | 147 | 148 | 147 | 147 | 436,000 | 1,470 |
| 1985-04-19 | 148 | 149 | 147 | 147 | 405,000 | 1,470 |
| 1985-04-18 | 150 | 152 | 148 | 148 | 1,014,000 | 1,480 |
| 1985-04-17 | 150 | 152 | 150 | 150 | 479,000 | 1,500 |
| 1985-04-16 | 154 | 155 | 151 | 151 | 730,000 | 1,510 |
| 1985-04-15 | 155 | 156 | 153 | 154 | 527,000 | 1,540 |
| 1985-04-12 | 153 | 154 | 152 | 154 | 1,155,000 | 1,540 |
| 1985-04-11 | 154 | 155 | 151 | 152 | 2,143,000 | 1,520 |
| 1985-04-10 | 153 | 154 | 151 | 153 | 462,000 | 1,530 |
| 1985-04-09 | 155 | 155 | 152 | 154 | 4,201,000 | 1,540 |
| 1985-04-08 | 151 | 155 | 150 | 154 | 540,000 | 1,540 |
| 1985-04-06 | 150 | 151 | 150 | 150 | 724,000 | 1,500 |
| 1985-04-05 | 148 | 150 | 147 | 150 | 914,000 | 1,500 |
| 1985-04-04 | 149 | 151 | 147 | 148 | 1,443,000 | 1,480 |
| 1985-04-03 | 150 | 151 | 148 | 150 | 1,402,000 | 1,500 |
| 1985-04-02 | 153 | 154 | 149 | 150 | 2,217,000 | 1,500 |
| 1985-04-01 | 161 | 161 | 156 | 156 | 4,743,000 | 1,560 |
| 1985-03-30 | 161 | 162 | 160 | 162 | 414,000 | 1,620 |
| 1985-03-29 | 157 | 163 | 157 | 162 | 2,228,000 | 1,620 |
| 1985-03-28 | 158 | 159 | 156 | 156 | 1,205,000 | 1,560 |
| 1985-03-27 | 160 | 161 | 155 | 157 | 2,480,000 | 1,570 |
| 1985-03-26 | 155 | 159 | 153 | 157 | 1,806,000 | 1,570 |
| 1985-03-25 | 154 | 154 | 151 | 153 | 1,432,000 | 1,530 |
| 1985-03-23 | 155 | 155 | 151 | 154 | 1,662,000 | 1,540 |
| 1985-03-22 | 159 | 159 | 157 | 157 | 2,494,000 | 1,570 |
| 1985-03-20 | 160 | 160 | 156 | 159 | 1,259,000 | 1,590 |
| 1985-03-19 | 156 | 158 | 154 | 156 | 1,299,000 | 1,560 |
| 1985-03-18 | 157 | 158 | 155 | 155 | 887,000 | 1,550 |
| 1985-03-16 | 158 | 159 | 157 | 157 | 601,000 | 1,570 |
| 1985-03-15 | 161 | 161 | 158 | 160 | 2,409,000 | 1,600 |
| 1985-03-14 | 162 | 163 | 159 | 162 | 5,883,000 | 1,620 |
| 1985-03-13 | 154 | 165 | 153 | 162 | 12,103,000 | 1,620 |
| 1985-03-12 | 153 | 156 | 153 | 154 | 1,712,000 | 1,540 |
| 1985-03-11 | 152 | 154 | 151 | 152 | 394,000 | 1,520 |
| 1985-03-08 | 155 | 155 | 150 | 152 | 597,000 | 1,520 |
| 1985-03-07 | 157 | 161 | 155 | 155 | 5,982,000 | 1,550 |
| 1985-03-06 | 151 | 157 | 150 | 157 | 2,739,000 | 1,570 |
| 1985-03-05 | 151 | 154 | 150 | 152 | 3,147,000 | 1,520 |
| 1985-03-04 | 151 | 153 | 149 | 151 | 913,000 | 1,510 |
| 1985-03-02 | 149 | 152 | 148 | 151 | 716,000 | 1,510 |
| 1985-03-01 | 144 | 150 | 143 | 147 | 766,000 | 1,470 |
| 1985-02-28 | 143 | 145 | 143 | 143 | 554,000 | 1,430 |
| 1985-02-27 | 145 | 145 | 143 | 143 | 802,000 | 1,430 |
| 1985-02-26 | 145 | 148 | 145 | 145 | 630,000 | 1,450 |
| 1985-02-25 | 144 | 145 | 144 | 145 | 389,000 | 1,450 |
| 1985-02-23 | 144 | 145 | 144 | 144 | 119,000 | 1,440 |
| 1985-02-22 | 143 | 144 | 143 | 144 | 334,000 | 1,440 |
| 1985-02-21 | 144 | 145 | 143 | 144 | 338,000 | 1,440 |
| 1985-02-20 | 144 | 145 | 143 | 145 | 416,000 | 1,450 |
| 1985-02-19 | 145 | 146 | 144 | 144 | 390,000 | 1,440 |
| 1985-02-18 | 144 | 145 | 143 | 145 | 522,000 | 1,450 |
| 1985-02-16 | 144 | 144 | 143 | 144 | 1,383,000 | 1,440 |
| 1985-02-15 | 146 | 146 | 144 | 144 | 608,000 | 1,440 |
| 1985-02-14 | 146 | 146 | 145 | 146 | 916,000 | 1,460 |
| 1985-02-13 | 146 | 147 | 145 | 145 | 434,000 | 1,450 |
| 1985-02-12 | 146 | 147 | 145 | 145 | 781,000 | 1,450 |
| 1985-02-08 | 148 | 149 | 145 | 147 | 520,000 | 1,470 |
| 1985-02-07 | 148 | 149 | 146 | 149 | 469,000 | 1,490 |
| 1985-02-06 | 146 | 148 | 145 | 145 | 729,000 | 1,450 |
| 1985-02-05 | 147 | 150 | 146 | 146 | 826,000 | 1,460 |
| 1985-02-04 | 146 | 147 | 145 | 146 | 374,000 | 1,460 |
| 1985-02-02 | 147 | 149 | 146 | 147 | 390,000 | 1,470 |
| 1985-02-01 | 145 | 149 | 145 | 148 | 1,050,000 | 1,480 |
| 1985-01-31 | 148 | 149 | 145 | 145 | 539,000 | 1,450 |
| 1985-01-30 | 145 | 148 | 145 | 148 | 559,000 | 1,480 |
| 1985-01-29 | 149 | 149 | 144 | 144 | 885,000 | 1,440 |
| 1985-01-28 | 147 | 149 | 147 | 149 | 373,000 | 1,490 |
| 1985-01-26 | 145 | 147 | 143 | 147 | 1,035,000 | 1,470 |
| 1985-01-25 | 145 | 147 | 140 | 143 | 4,548,000 | 1,430 |
| 1985-01-24 | 149 | 150 | 148 | 148 | 1,110,000 | 1,480 |
| 1985-01-23 | 149 | 150 | 148 | 150 | 450,000 | 1,500 |
| 1985-01-22 | 151 | 151 | 149 | 149 | 748,000 | 1,490 |
| 1985-01-21 | 150 | 152 | 149 | 150 | 294,000 | 1,500 |
| 1985-01-19 | 149 | 150 | 149 | 150 | 90,000 | 1,500 |
| 1985-01-18 | 149 | 150 | 149 | 149 | 275,000 | 1,490 |
| 1985-01-17 | 151 | 151 | 149 | 149 | 1,018,000 | 1,490 |
| 1985-01-16 | 152 | 152 | 150 | 151 | 663,000 | 1,510 |
| 1985-01-14 | 150 | 151 | 148 | 148 | 1,441,000 | 1,480 |
| 1985-01-11 | 149 | 150 | 148 | 150 | 923,000 | 1,500 |
| 1985-01-10 | 150 | 150 | 149 | 149 | 599,000 | 1,490 |
| 1985-01-09 | 151 | 152 | 147 | 148 | 1,589,000 | 1,480 |
| 1985-01-08 | 153 | 154 | 150 | 151 | 260,000 | 1,510 |
| 1985-01-07 | 153 | 154 | 150 | 152 | 381,000 | 1,520 |
| 1985-01-05 | 154 | 154 | 151 | 153 | 339,000 | 1,530 |
| 1985-01-04 | 151 | 155 | 151 | 154 | 435,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
