7021 (株)ニッチツ 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 | 288 | 288 | 288 | 288 | 6,000 | 2,880 |
| 1985-12-27 | 288 | 288 | 287 | 288 | 23,000 | 2,880 |
| 1985-12-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1985-12-25 | 289 | 289 | 287 | 288 | 6,000 | 2,880 |
| 1985-12-24 | 289 | 290 | 288 | 290 | 5,000 | 2,900 |
| 1985-12-23 | 289 | 292 | 289 | 292 | 15,000 | 2,920 |
| 1985-12-21 | 291 | 291 | 288 | 288 | 9,000 | 2,880 |
| 1985-12-20 | 291 | 291 | 290 | 290 | 13,000 | 2,900 |
| 1985-12-19 | 290 | 290 | 288 | 288 | 28,000 | 2,880 |
| 1985-12-18 | 295 | 295 | 291 | 291 | 13,000 | 2,910 |
| 1985-12-17 | 290 | 291 | 290 | 290 | 12,000 | 2,900 |
| 1985-12-16 | 294 | 294 | 291 | 291 | 7,000 | 2,910 |
| 1985-12-13 | 299 | 299 | 295 | 295 | 29,000 | 2,950 |
| 1985-12-12 | 303 | 303 | 298 | 298 | 27,000 | 2,980 |
| 1985-12-11 | 304 | 305 | 301 | 302 | 23,000 | 3,020 |
| 1985-12-10 | 299 | 302 | 298 | 300 | 35,000 | 3,000 |
| 1985-12-09 | 301 | 301 | 298 | 298 | 27,000 | 2,980 |
| 1985-12-07 | 299 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1985-12-06 | 299 | 299 | 299 | 299 | 12,000 | 2,990 |
| 1985-12-05 | 296 | 299 | 296 | 299 | 26,000 | 2,990 |
| 1985-12-04 | 295 | 298 | 295 | 296 | 29,000 | 2,960 |
| 1985-12-03 | 299 | 299 | 296 | 296 | 12,000 | 2,960 |
| 1985-12-02 | 300 | 300 | 298 | 298 | 28,000 | 2,980 |
| 1985-11-30 | 300 | 300 | 298 | 300 | 16,000 | 3,000 |
| 1985-11-29 | 299 | 301 | 298 | 298 | 46,000 | 2,980 |
| 1985-11-28 | 305 | 305 | 299 | 299 | 49,000 | 2,990 |
| 1985-11-27 | 295 | 305 | 291 | 304 | 51,000 | 3,040 |
| 1985-11-26 | 295 | 295 | 291 | 291 | 10,000 | 2,910 |
| 1985-11-25 | 287 | 300 | 287 | 295 | 27,000 | 2,950 |
| 1985-11-22 | 300 | 300 | 287 | 288 | 48,000 | 2,880 |
| 1985-11-21 | 297 | 301 | 297 | 300 | 22,000 | 3,000 |
| 1985-11-20 | 294 | 300 | 290 | 297 | 24,000 | 2,970 |
| 1985-11-19 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1985-11-18 | 291 | 291 | 288 | 289 | 8,000 | 2,890 |
| 1985-11-16 | 288 | 295 | 286 | 295 | 7,000 | 2,950 |
| 1985-11-15 | 288 | 295 | 288 | 295 | 5,000 | 2,950 |
| 1985-11-14 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 1985-11-13 | 290 | 290 | 288 | 288 | 15,000 | 2,880 |
| 1985-11-12 | 291 | 291 | 286 | 290 | 26,000 | 2,900 |
| 1985-11-11 | 296 | 296 | 295 | 295 | 12,000 | 2,950 |
| 1985-11-08 | 296 | 296 | 295 | 295 | 12,000 | 2,950 |
| 1985-11-07 | 299 | 305 | 298 | 298 | 6,000 | 2,980 |
| 1985-11-06 | 306 | 307 | 295 | 297 | 28,000 | 2,970 |
| 1985-11-05 | 309 | 309 | 305 | 309 | 23,000 | 3,090 |
| 1985-11-02 | 307 | 309 | 305 | 308 | 35,000 | 3,080 |
| 1985-11-01 | 309 | 309 | 307 | 308 | 42,000 | 3,080 |
| 1985-10-31 | 298 | 310 | 297 | 310 | 57,000 | 3,100 |
| 1985-10-30 | 297 | 297 | 297 | 297 | 8,000 | 2,970 |
| 1985-10-29 | 297 | 300 | 297 | 297 | 10,000 | 2,970 |
| 1985-10-28 | 298 | 300 | 296 | 296 | 12,000 | 2,960 |
| 1985-10-26 | 296 | 296 | 295 | 296 | 18,000 | 2,960 |
| 1985-10-25 | 299 | 299 | 295 | 295 | 9,000 | 2,950 |
| 1985-10-24 | 305 | 307 | 297 | 305 | 33,000 | 3,050 |
| 1985-10-23 | 308 | 309 | 304 | 309 | 55,000 | 3,090 |
| 1985-10-22 | 295 | 309 | 293 | 309 | 68,000 | 3,090 |
| 1985-10-21 | 291 | 295 | 290 | 295 | 29,000 | 2,950 |
| 1985-10-19 | 290 | 290 | 289 | 290 | 19,000 | 2,900 |
| 1985-10-18 | 290 | 290 | 285 | 289 | 25,000 | 2,890 |
| 1985-10-17 | 291 | 291 | 290 | 290 | 15,000 | 2,900 |
| 1985-10-16 | 291 | 291 | 291 | 291 | 10,000 | 2,910 |
| 1985-10-15 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 1985-10-14 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1985-10-11 | 295 | 295 | 290 | 290 | 17,000 | 2,900 |
| 1985-10-09 | 286 | 286 | 285 | 286 | 26,000 | 2,860 |
| 1985-10-08 | 290 | 290 | 285 | 286 | 34,000 | 2,860 |
| 1985-10-07 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1985-10-05 | 285 | 290 | 285 | 290 | 10,000 | 2,900 |
| 1985-10-04 | 286 | 286 | 283 | 286 | 36,000 | 2,860 |
| 1985-10-03 | 290 | 290 | 282 | 282 | 27,000 | 2,820 |
| 1985-10-02 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1985-10-01 | 290 | 290 | 282 | 283 | 70,000 | 2,830 |
| 1985-09-30 | 291 | 292 | 290 | 290 | 31,000 | 2,900 |
| 1985-09-28 | 292 | 292 | 291 | 291 | 16,000 | 2,910 |
| 1985-09-27 | 292 | 292 | 291 | 292 | 22,000 | 2,920 |
| 1985-09-26 | 296 | 296 | 291 | 291 | 25,000 | 2,910 |
| 1985-09-25 | 290 | 292 | 290 | 291 | 87,000 | 2,910 |
| 1985-09-24 | 293 | 293 | 292 | 292 | 25,000 | 2,920 |
| 1985-09-21 | 296 | 296 | 293 | 293 | 29,000 | 2,930 |
| 1985-09-20 | 294 | 297 | 293 | 297 | 22,000 | 2,970 |
| 1985-09-19 | 296 | 296 | 293 | 293 | 38,000 | 2,930 |
| 1985-09-18 | 295 | 300 | 295 | 296 | 29,000 | 2,960 |
| 1985-09-17 | 296 | 299 | 296 | 296 | 7,000 | 2,960 |
| 1985-09-13 | 293 | 300 | 293 | 295 | 28,000 | 2,950 |
| 1985-09-12 | 300 | 300 | 292 | 292 | 32,000 | 2,920 |
| 1985-09-11 | 302 | 305 | 295 | 295 | 55,000 | 2,950 |
| 1985-09-10 | 313 | 316 | 300 | 300 | 41,000 | 3,000 |
| 1985-09-09 | 318 | 318 | 310 | 313 | 18,000 | 3,130 |
| 1985-09-07 | 325 | 325 | 318 | 323 | 59,000 | 3,230 |
| 1985-09-06 | 320 | 325 | 312 | 325 | 262,000 | 3,250 |
| 1985-09-05 | 296 | 328 | 296 | 320 | 160,000 | 3,200 |
| 1985-09-04 | 304 | 304 | 292 | 292 | 52,000 | 2,920 |
| 1985-09-03 | 295 | 295 | 290 | 295 | 36,000 | 2,950 |
| 1985-09-02 | 294 | 300 | 294 | 300 | 12,000 | 3,000 |
| 1985-08-31 | 291 | 292 | 291 | 292 | 19,000 | 2,920 |
| 1985-08-30 | 292 | 292 | 290 | 290 | 10,000 | 2,900 |
| 1985-08-29 | 295 | 300 | 291 | 291 | 29,000 | 2,910 |
| 1985-08-28 | 300 | 300 | 295 | 296 | 22,000 | 2,960 |
| 1985-08-27 | 292 | 295 | 290 | 295 | 44,000 | 2,950 |
| 1985-08-26 | 292 | 292 | 290 | 290 | 12,000 | 2,900 |
| 1985-08-24 | 292 | 292 | 292 | 292 | 10,000 | 2,920 |
| 1985-08-23 | 290 | 292 | 290 | 290 | 21,000 | 2,900 |
| 1985-08-22 | 293 | 293 | 290 | 290 | 34,000 | 2,900 |
| 1985-08-21 | 296 | 300 | 295 | 295 | 15,000 | 2,950 |
| 1985-08-20 | 295 | 295 | 293 | 293 | 15,000 | 2,930 |
| 1985-08-19 | 300 | 300 | 293 | 300 | 17,000 | 3,000 |
| 1985-08-17 | 300 | 300 | 295 | 299 | 13,000 | 2,990 |
| 1985-08-16 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1985-08-15 | 304 | 304 | 300 | 300 | 3,000 | 3,000 |
| 1985-08-14 | 300 | 305 | 295 | 305 | 37,000 | 3,050 |
| 1985-08-13 | 304 | 304 | 301 | 301 | 13,000 | 3,010 |
| 1985-08-12 | 304 | 305 | 303 | 305 | 17,000 | 3,050 |
| 1985-08-09 | 304 | 305 | 300 | 305 | 24,000 | 3,050 |
| 1985-08-08 | 301 | 304 | 300 | 304 | 12,000 | 3,040 |
| 1985-08-07 | 304 | 305 | 300 | 300 | 24,000 | 3,000 |
| 1985-08-06 | 304 | 305 | 304 | 305 | 3,000 | 3,050 |
| 1985-08-05 | 308 | 308 | 300 | 305 | 17,000 | 3,050 |
| 1985-08-03 | 298 | 298 | 298 | 298 | 13,000 | 2,980 |
| 1985-08-02 | 298 | 300 | 296 | 296 | 26,000 | 2,960 |
| 1985-08-01 | 298 | 299 | 298 | 298 | 29,000 | 2,980 |
| 1985-07-31 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1985-07-30 | 308 | 308 | 295 | 296 | 46,000 | 2,960 |
| 1985-07-29 | 312 | 312 | 293 | 293 | 29,000 | 2,930 |
| 1985-07-27 | 306 | 309 | 306 | 307 | 22,000 | 3,070 |
| 1985-07-26 | 320 | 320 | 305 | 305 | 136,000 | 3,050 |
| 1985-07-25 | 310 | 326 | 306 | 320 | 232,000 | 3,200 |
| 1985-07-24 | 298 | 305 | 298 | 305 | 31,000 | 3,050 |
| 1985-07-23 | 302 | 302 | 294 | 297 | 33,000 | 2,970 |
| 1985-07-22 | 298 | 305 | 295 | 302 | 21,000 | 3,020 |
| 1985-07-20 | 296 | 297 | 293 | 293 | 12,000 | 2,930 |
| 1985-07-19 | 295 | 304 | 295 | 295 | 29,000 | 2,950 |
| 1985-07-18 | 300 | 300 | 296 | 296 | 17,000 | 2,960 |
| 1985-07-17 | 293 | 305 | 293 | 295 | 26,000 | 2,950 |
| 1985-07-16 | 291 | 298 | 291 | 292 | 24,000 | 2,920 |
| 1985-07-15 | 305 | 305 | 291 | 291 | 39,000 | 2,910 |
| 1985-07-12 | 308 | 310 | 305 | 310 | 57,000 | 3,100 |
| 1985-07-11 | 315 | 319 | 305 | 318 | 66,000 | 3,180 |
| 1985-07-10 | 315 | 315 | 305 | 305 | 47,000 | 3,050 |
| 1985-07-09 | 297 | 300 | 295 | 300 | 48,000 | 3,000 |
| 1985-07-08 | 300 | 300 | 295 | 297 | 34,000 | 2,970 |
| 1985-07-06 | 293 | 295 | 292 | 292 | 53,000 | 2,920 |
| 1985-07-05 | 294 | 300 | 293 | 294 | 51,000 | 2,940 |
| 1985-07-04 | 300 | 300 | 291 | 292 | 50,000 | 2,920 |
| 1985-07-03 | 302 | 302 | 295 | 299 | 54,000 | 2,990 |
| 1985-07-02 | 300 | 308 | 297 | 297 | 42,000 | 2,970 |
| 1985-07-01 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1985-06-29 | 297 | 297 | 297 | 297 | 5,000 | 2,970 |
| 1985-06-28 | 305 | 305 | 298 | 298 | 19,000 | 2,980 |
| 1985-06-27 | 299 | 301 | 298 | 301 | 19,000 | 3,010 |
| 1985-06-26 | 299 | 299 | 298 | 298 | 29,000 | 2,980 |
| 1985-06-25 | 300 | 309 | 299 | 299 | 14,000 | 2,990 |
| 1985-06-24 | 301 | 301 | 298 | 300 | 21,000 | 3,000 |
| 1985-06-22 | 297 | 302 | 297 | 298 | 20,000 | 2,980 |
| 1985-06-21 | 299 | 299 | 295 | 296 | 24,000 | 2,960 |
| 1985-06-20 | 305 | 305 | 299 | 299 | 23,000 | 2,990 |
| 1985-06-19 | 310 | 310 | 303 | 303 | 24,000 | 3,030 |
| 1985-06-18 | 310 | 311 | 302 | 302 | 58,000 | 3,020 |
| 1985-06-17 | 322 | 325 | 311 | 312 | 37,000 | 3,120 |
| 1985-06-15 | 325 | 325 | 321 | 321 | 54,000 | 3,210 |
| 1985-06-14 | 311 | 329 | 310 | 320 | 69,000 | 3,200 |
| 1985-06-13 | 310 | 310 | 305 | 305 | 44,000 | 3,050 |
| 1985-06-12 | 311 | 315 | 310 | 310 | 45,000 | 3,100 |
| 1985-06-11 | 314 | 317 | 310 | 317 | 15,000 | 3,170 |
| 1985-06-10 | 321 | 325 | 320 | 322 | 47,000 | 3,220 |
| 1985-06-07 | 329 | 330 | 320 | 320 | 62,000 | 3,200 |
| 1985-06-06 | 336 | 336 | 325 | 330 | 175,000 | 3,300 |
| 1985-06-05 | 340 | 341 | 321 | 326 | 449,000 | 3,260 |
| 1985-06-04 | 304 | 345 | 304 | 341 | 996,000 | 3,410 |
| 1985-06-03 | 308 | 308 | 301 | 301 | 39,000 | 3,010 |
| 1985-06-01 | 310 | 310 | 300 | 300 | 85,000 | 3,000 |
| 1985-05-31 | 305 | 309 | 299 | 309 | 81,000 | 3,090 |
| 1985-05-30 | 310 | 310 | 296 | 296 | 103,000 | 2,960 |
| 1985-05-29 | 295 | 310 | 295 | 310 | 164,000 | 3,100 |
| 1985-05-28 | 284 | 299 | 284 | 290 | 66,000 | 2,900 |
| 1985-05-27 | 290 | 290 | 280 | 284 | 64,000 | 2,840 |
| 1985-05-25 | 282 | 285 | 282 | 282 | 28,000 | 2,820 |
| 1985-05-24 | 283 | 283 | 280 | 280 | 22,000 | 2,800 |
| 1985-05-23 | 283 | 284 | 280 | 280 | 19,000 | 2,800 |
| 1985-05-22 | 283 | 284 | 280 | 283 | 35,000 | 2,830 |
| 1985-05-21 | 280 | 281 | 280 | 281 | 26,000 | 2,810 |
| 1985-05-20 | 284 | 284 | 283 | 283 | 8,000 | 2,830 |
| 1985-05-18 | 287 | 287 | 285 | 285 | 23,000 | 2,850 |
| 1985-05-17 | 286 | 290 | 286 | 290 | 12,000 | 2,900 |
| 1985-05-16 | 288 | 288 | 286 | 286 | 11,000 | 2,860 |
| 1985-05-15 | 288 | 289 | 288 | 289 | 8,000 | 2,890 |
| 1985-05-14 | 290 | 290 | 286 | 286 | 39,000 | 2,860 |
| 1985-05-13 | 290 | 291 | 290 | 290 | 26,000 | 2,900 |
| 1985-05-10 | 292 | 293 | 288 | 288 | 14,000 | 2,880 |
| 1985-05-09 | 290 | 290 | 289 | 290 | 13,000 | 2,900 |
| 1985-05-08 | 289 | 289 | 286 | 286 | 33,000 | 2,860 |
| 1985-05-07 | 290 | 290 | 289 | 289 | 14,000 | 2,890 |
| 1985-05-04 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
| 1985-05-02 | 285 | 286 | 285 | 286 | 13,000 | 2,860 |
| 1985-05-01 | 286 | 288 | 285 | 285 | 30,000 | 2,850 |
| 1985-04-30 | 290 | 290 | 286 | 286 | 10,000 | 2,860 |
| 1985-04-27 | 286 | 286 | 285 | 285 | 36,000 | 2,850 |
| 1985-04-26 | 286 | 286 | 285 | 286 | 17,000 | 2,860 |
| 1985-04-25 | 284 | 294 | 283 | 283 | 37,000 | 2,830 |
| 1985-04-24 | 287 | 289 | 285 | 285 | 16,000 | 2,850 |
| 1985-04-23 | 285 | 295 | 285 | 285 | 43,000 | 2,850 |
| 1985-04-22 | 285 | 285 | 282 | 283 | 11,000 | 2,830 |
| 1985-04-20 | 281 | 281 | 280 | 280 | 11,000 | 2,800 |
| 1985-04-19 | 280 | 283 | 280 | 280 | 27,000 | 2,800 |
| 1985-04-18 | 285 | 285 | 280 | 280 | 43,000 | 2,800 |
| 1985-04-17 | 282 | 283 | 281 | 281 | 23,000 | 2,810 |
| 1985-04-16 | 290 | 290 | 282 | 282 | 27,000 | 2,820 |
| 1985-04-15 | 290 | 290 | 285 | 289 | 18,000 | 2,890 |
| 1985-04-12 | 290 | 290 | 287 | 288 | 27,000 | 2,880 |
| 1985-04-11 | 290 | 295 | 284 | 294 | 71,000 | 2,940 |
| 1985-04-10 | 286 | 291 | 286 | 290 | 8,000 | 2,900 |
| 1985-04-09 | 285 | 291 | 282 | 282 | 21,000 | 2,820 |
| 1985-04-08 | 286 | 286 | 283 | 285 | 35,000 | 2,850 |
| 1985-04-06 | 283 | 286 | 282 | 286 | 10,000 | 2,860 |
| 1985-04-05 | 286 | 286 | 282 | 282 | 29,000 | 2,820 |
| 1985-04-04 | 284 | 286 | 284 | 285 | 14,000 | 2,850 |
| 1985-04-03 | 283 | 283 | 281 | 282 | 27,000 | 2,820 |
| 1985-04-02 | 282 | 286 | 281 | 281 | 51,000 | 2,810 |
| 1985-04-01 | 286 | 286 | 285 | 285 | 17,000 | 2,850 |
| 1985-03-30 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1985-03-29 | 286 | 287 | 285 | 285 | 27,000 | 2,850 |
| 1985-03-28 | 287 | 287 | 285 | 285 | 20,000 | 2,850 |
| 1985-03-27 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 1985-03-26 | 295 | 295 | 285 | 295 | 29,000 | 2,950 |
| 1985-03-25 | 284 | 295 | 283 | 295 | 39,000 | 2,950 |
| 1985-03-23 | 285 | 290 | 284 | 284 | 29,000 | 2,840 |
| 1985-03-22 | 285 | 285 | 285 | 285 | 25,000 | 2,850 |
| 1985-03-20 | 285 | 287 | 282 | 287 | 60,000 | 2,870 |
| 1985-03-19 | 290 | 290 | 289 | 289 | 20,000 | 2,890 |
| 1985-03-18 | 300 | 300 | 295 | 295 | 33,000 | 2,950 |
| 1985-03-16 | 300 | 305 | 298 | 298 | 73,000 | 2,980 |
| 1985-03-15 | 299 | 305 | 295 | 300 | 93,000 | 3,000 |
| 1985-03-14 | 281 | 282 | 280 | 280 | 59,000 | 2,800 |
| 1985-03-13 | 281 | 290 | 281 | 288 | 9,000 | 2,880 |
| 1985-03-12 | 281 | 281 | 281 | 281 | 21,000 | 2,810 |
| 1985-03-11 | 283 | 283 | 281 | 281 | 31,000 | 2,810 |
| 1985-03-08 | 283 | 285 | 283 | 283 | 21,000 | 2,830 |
| 1985-03-07 | 285 | 285 | 284 | 285 | 26,000 | 2,850 |
| 1985-03-06 | 284 | 290 | 284 | 285 | 18,000 | 2,850 |
| 1985-03-05 | 286 | 286 | 284 | 284 | 20,000 | 2,840 |
| 1985-03-04 | 299 | 299 | 284 | 284 | 14,000 | 2,840 |
| 1985-03-02 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
| 1985-03-01 | 284 | 289 | 283 | 289 | 24,000 | 2,890 |
| 1985-02-28 | 285 | 286 | 285 | 285 | 37,000 | 2,850 |
| 1985-02-27 | 282 | 289 | 282 | 285 | 22,000 | 2,850 |
| 1985-02-26 | 281 | 282 | 280 | 281 | 61,000 | 2,810 |
| 1985-02-25 | 285 | 285 | 280 | 280 | 95,000 | 2,800 |
| 1985-02-23 | 286 | 290 | 285 | 285 | 26,000 | 2,850 |
| 1985-02-22 | 289 | 289 | 286 | 289 | 30,000 | 2,890 |
| 1985-02-21 | 290 | 290 | 285 | 285 | 78,000 | 2,850 |
| 1985-02-20 | 288 | 288 | 285 | 285 | 107,000 | 2,850 |
| 1985-02-19 | 288 | 290 | 287 | 287 | 32,000 | 2,870 |
| 1985-02-18 | 293 | 295 | 288 | 289 | 24,000 | 2,890 |
| 1985-02-16 | 289 | 295 | 288 | 288 | 71,000 | 2,880 |
| 1985-02-15 | 290 | 295 | 288 | 289 | 32,000 | 2,890 |
| 1985-02-14 | 290 | 291 | 290 | 291 | 22,000 | 2,910 |
| 1985-02-13 | 295 | 295 | 291 | 291 | 13,000 | 2,910 |
| 1985-02-12 | 292 | 300 | 291 | 293 | 30,000 | 2,930 |
| 1985-02-08 | 300 | 305 | 286 | 290 | 141,000 | 2,900 |
| 1985-02-07 | 291 | 300 | 290 | 300 | 158,000 | 3,000 |
| 1985-02-06 | 296 | 296 | 290 | 293 | 35,000 | 2,930 |
| 1985-02-05 | 295 | 300 | 295 | 296 | 16,000 | 2,960 |
| 1985-02-04 | 300 | 300 | 291 | 295 | 25,000 | 2,950 |
| 1985-02-02 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1985-02-01 | 296 | 300 | 295 | 300 | 62,000 | 3,000 |
| 1985-01-31 | 301 | 305 | 295 | 295 | 72,000 | 2,950 |
| 1985-01-30 | 301 | 303 | 299 | 300 | 49,000 | 3,000 |
| 1985-01-29 | 305 | 305 | 298 | 300 | 45,000 | 3,000 |
| 1985-01-28 | 317 | 320 | 305 | 320 | 41,000 | 3,200 |
| 1985-01-26 | 330 | 330 | 316 | 316 | 67,000 | 3,160 |
| 1985-01-25 | 322 | 340 | 322 | 328 | 377,000 | 3,280 |
| 1985-01-24 | 306 | 320 | 305 | 320 | 115,000 | 3,200 |
| 1985-01-23 | 303 | 303 | 295 | 300 | 46,000 | 3,000 |
| 1985-01-22 | 299 | 303 | 297 | 298 | 32,000 | 2,980 |
| 1985-01-21 | 305 | 305 | 296 | 298 | 32,000 | 2,980 |
| 1985-01-19 | 300 | 305 | 293 | 305 | 58,000 | 3,050 |
| 1985-01-18 | 300 | 300 | 292 | 292 | 51,000 | 2,920 |
| 1985-01-17 | 304 | 306 | 290 | 290 | 81,000 | 2,900 |
| 1985-01-16 | 290 | 304 | 285 | 304 | 86,000 | 3,040 |
| 1985-01-14 | 288 | 291 | 288 | 291 | 33,000 | 2,910 |
| 1985-01-11 | 298 | 298 | 291 | 291 | 25,000 | 2,910 |
| 1985-01-10 | 309 | 309 | 297 | 300 | 34,000 | 3,000 |
| 1985-01-09 | 288 | 300 | 288 | 293 | 63,000 | 2,930 |
| 1985-01-08 | 290 | 295 | 290 | 291 | 25,000 | 2,910 |
| 1985-01-07 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1985-01-05 | 295 | 303 | 294 | 303 | 14,000 | 3,030 |
| 1985-01-04 | 286 | 288 | 286 | 288 | 15,000 | 2,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
