7241 フタバ産業(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 | 1,140 | 1,210 | 1,130 | 1,210 | 130,000 | 713.92 |
| 1985-12-27 | 1,100 | 1,120 | 1,100 | 1,100 | 103,000 | 649.01 |
| 1985-12-26 | 1,140 | 1,140 | 1,100 | 1,100 | 110,000 | 649.01 |
| 1985-12-25 | 1,120 | 1,160 | 1,100 | 1,140 | 145,000 | 672.61 |
| 1985-12-24 | 1,060 | 1,130 | 1,060 | 1,110 | 103,000 | 654.91 |
| 1985-12-23 | 1,050 | 1,080 | 1,050 | 1,080 | 71,000 | 637.21 |
| 1985-12-21 | 1,040 | 1,100 | 1,040 | 1,060 | 45,000 | 625.41 |
| 1985-12-20 | 1,050 | 1,050 | 1,030 | 1,040 | 40,000 | 613.61 |
| 1985-12-19 | 1,050 | 1,090 | 1,050 | 1,070 | 73,000 | 631.31 |
| 1985-12-18 | 1,050 | 1,080 | 1,050 | 1,070 | 57,000 | 631.31 |
| 1985-12-17 | 1,090 | 1,100 | 1,080 | 1,100 | 65,000 | 649.01 |
| 1985-12-16 | 1,130 | 1,140 | 1,110 | 1,110 | 110,000 | 654.91 |
| 1985-12-13 | 1,100 | 1,120 | 1,100 | 1,120 | 193,000 | 660.81 |
| 1985-12-12 | 1,080 | 1,130 | 1,080 | 1,110 | 284,000 | 654.91 |
| 1985-12-11 | 1,070 | 1,090 | 1,050 | 1,080 | 167,000 | 637.21 |
| 1985-12-10 | 1,020 | 1,100 | 1,020 | 1,050 | 250,000 | 619.51 |
| 1985-12-09 | 1,020 | 1,020 | 1,000 | 1,020 | 45,000 | 601.81 |
| 1985-12-07 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 | 601.81 |
| 1985-12-06 | 987 | 1,000 | 987 | 1,000 | 36,000 | 590.01 |
| 1985-12-05 | 980 | 990 | 979 | 985 | 48,000 | 581.16 |
| 1985-12-04 | 956 | 980 | 955 | 980 | 15,000 | 578.21 |
| 1985-12-03 | 960 | 960 | 950 | 950 | 17,000 | 560.51 |
| 1985-12-02 | 950 | 960 | 950 | 960 | 6,000 | 566.41 |
| 1985-11-30 | 946 | 950 | 946 | 946 | 11,000 | 558.15 |
| 1985-11-29 | 950 | 950 | 950 | 950 | 7,000 | 560.51 |
| 1985-11-28 | 950 | 950 | 950 | 950 | 14,000 | 560.51 |
| 1985-11-27 | 945 | 955 | 940 | 940 | 12,000 | 554.61 |
| 1985-11-26 | 946 | 950 | 946 | 946 | 4,000 | 558.15 |
| 1985-11-25 | 960 | 960 | 931 | 931 | 19,000 | 549.30 |
| 1985-11-21 | 973 | 980 | 973 | 980 | 11,000 | 578.21 |
| 1985-11-20 | 960 | 960 | 933 | 933 | 16,000 | 550.48 |
| 1985-11-19 | 965 | 965 | 960 | 961 | 8,000 | 567 |
| 1985-11-18 | 960 | 960 | 960 | 960 | 8,000 | 566.41 |
| 1985-11-16 | 965 | 968 | 960 | 960 | 6,000 | 566.41 |
| 1985-11-15 | 960 | 960 | 960 | 960 | 6,000 | 566.41 |
| 1985-11-14 | 963 | 963 | 958 | 960 | 5,000 | 566.41 |
| 1985-11-13 | 970 | 970 | 970 | 970 | 12,000 | 572.31 |
| 1985-11-12 | 960 | 975 | 960 | 975 | 19,000 | 575.26 |
| 1985-11-08 | 981 | 981 | 965 | 974 | 43,000 | 574.67 |
| 1985-11-07 | 975 | 975 | 975 | 975 | 5,000 | 575.26 |
| 1985-11-06 | 975 | 980 | 975 | 980 | 2,000 | 578.21 |
| 1985-11-05 | 980 | 980 | 975 | 975 | 2,000 | 575.26 |
| 1985-11-02 | 975 | 975 | 975 | 975 | 2,000 | 575.26 |
| 1985-11-01 | 985 | 985 | 975 | 975 | 7,000 | 575.26 |
| 1985-10-31 | 980 | 985 | 979 | 980 | 20,000 | 578.21 |
| 1985-10-30 | 1,000 | 1,000 | 985 | 995 | 127,000 | 587.06 |
| 1985-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 590.01 |
| 1985-10-28 | 992 | 1,000 | 990 | 990 | 20,000 | 584.11 |
| 1985-10-26 | 994 | 994 | 992 | 992 | 7,000 | 585.29 |
| 1985-10-25 | 994 | 1,000 | 992 | 992 | 15,000 | 585.29 |
| 1985-10-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 590.01 |
| 1985-10-23 | 992 | 1,010 | 991 | 1,010 | 20,000 | 595.91 |
| 1985-10-22 | 1,000 | 1,000 | 991 | 991 | 10,000 | 584.70 |
| 1985-10-21 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 595.91 |
| 1985-10-19 | 999 | 1,000 | 990 | 1,000 | 130,000 | 590.01 |
| 1985-10-18 | 991 | 1,000 | 990 | 1,000 | 143,000 | 590.01 |
| 1985-10-17 | 992 | 999 | 990 | 990 | 22,000 | 584.11 |
| 1985-10-16 | 990 | 1,000 | 990 | 990 | 41,000 | 584.11 |
| 1985-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 590.01 |
| 1985-10-14 | 990 | 1,000 | 990 | 1,000 | 101,000 | 590.01 |
| 1985-10-11 | 1,010 | 1,010 | 990 | 990 | 30,000 | 584.11 |
| 1985-10-09 | 990 | 1,020 | 990 | 1,020 | 21,000 | 601.81 |
| 1985-10-08 | 990 | 992 | 985 | 987 | 27,000 | 582.34 |
| 1985-10-07 | 1,000 | 1,000 | 990 | 999 | 15,000 | 589.42 |
| 1985-10-05 | 990 | 990 | 990 | 990 | 5,000 | 584.11 |
| 1985-10-04 | 990 | 1,000 | 990 | 990 | 24,000 | 584.11 |
| 1985-10-03 | 990 | 991 | 990 | 990 | 23,000 | 584.11 |
| 1985-10-02 | 985 | 990 | 980 | 990 | 12,000 | 584.11 |
| 1985-10-01 | 1,010 | 1,010 | 980 | 990 | 33,000 | 584.11 |
| 1985-09-30 | 1,010 | 1,020 | 999 | 1,010 | 19,000 | 595.91 |
| 1985-09-28 | 990 | 1,000 | 990 | 1,000 | 27,000 | 590.01 |
| 1985-09-27 | 990 | 991 | 965 | 990 | 58,000 | 584.11 |
| 1985-09-26 | 1,010 | 1,030 | 990 | 990 | 40,000 | 584.11 |
| 1985-09-25 | 1,030 | 1,030 | 990 | 990 | 49,000 | 584.11 |
| 1985-09-24 | 1,050 | 1,060 | 1,030 | 1,030 | 110,000 | 607.71 |
| 1985-09-21 | 1,020 | 1,070 | 1,010 | 1,050 | 184,000 | 619.51 |
| 1985-09-20 | 980 | 1,030 | 980 | 1,010 | 105,000 | 595.91 |
| 1985-09-19 | 965 | 980 | 964 | 980 | 37,000 | 578.21 |
| 1985-09-18 | 970 | 980 | 960 | 970 | 28,000 | 572.31 |
| 1985-09-17 | 980 | 980 | 978 | 978 | 20,000 | 577.03 |
| 1985-09-13 | 950 | 950 | 950 | 950 | 20,000 | 560.51 |
| 1985-09-12 | 945 | 950 | 945 | 950 | 22,000 | 560.51 |
| 1985-09-11 | 940 | 940 | 940 | 940 | 14,000 | 554.61 |
| 1985-09-10 | 930 | 931 | 930 | 931 | 32,000 | 549.30 |
| 1985-09-09 | 931 | 931 | 930 | 930 | 5,000 | 548.71 |
| 1985-09-07 | 920 | 930 | 920 | 930 | 25,000 | 548.71 |
| 1985-09-06 | 900 | 920 | 900 | 920 | 9,000 | 542.81 |
| 1985-09-05 | 919 | 920 | 880 | 880 | 18,000 | 519.21 |
| 1985-09-04 | 920 | 920 | 920 | 920 | 2,000 | 542.81 |
| 1985-09-03 | 920 | 920 | 920 | 920 | 25,000 | 542.81 |
| 1985-09-02 | 915 | 920 | 915 | 915 | 20,000 | 539.86 |
| 1985-08-31 | 900 | 910 | 900 | 910 | 4,000 | 536.91 |
| 1985-08-30 | 900 | 910 | 900 | 910 | 11,000 | 536.91 |
| 1985-08-29 | 880 | 890 | 873 | 890 | 20,000 | 525.11 |
| 1985-08-28 | 900 | 900 | 900 | 900 | 10,000 | 531.01 |
| 1985-08-27 | 914 | 914 | 899 | 910 | 4,000 | 536.91 |
| 1985-08-26 | 899 | 915 | 899 | 915 | 12,000 | 539.86 |
| 1985-08-24 | 930 | 930 | 902 | 902 | 23,000 | 532.19 |
| 1985-08-23 | 930 | 930 | 920 | 920 | 6,000 | 542.81 |
| 1985-08-22 | 915 | 941 | 915 | 940 | 24,000 | 554.61 |
| 1985-08-21 | 895 | 915 | 885 | 915 | 54,000 | 539.86 |
| 1985-08-20 | 896 | 900 | 896 | 896 | 4,000 | 528.65 |
| 1985-08-19 | 901 | 901 | 892 | 893 | 4,000 | 526.88 |
| 1985-08-17 | 902 | 902 | 890 | 890 | 7,000 | 525.11 |
| 1985-08-16 | 930 | 930 | 930 | 930 | 10,000 | 548.71 |
| 1985-08-15 | 930 | 930 | 930 | 930 | 6,000 | 548.71 |
| 1985-08-14 | 910 | 910 | 902 | 902 | 8,000 | 532.19 |
| 1985-08-09 | 930 | 930 | 925 | 930 | 7,000 | 548.71 |
| 1985-08-08 | 902 | 922 | 902 | 922 | 5,000 | 543.99 |
| 1985-08-07 | 909 | 911 | 891 | 892 | 21,000 | 526.29 |
| 1985-08-06 | 915 | 921 | 915 | 920 | 8,000 | 542.81 |
| 1985-08-05 | 935 | 935 | 925 | 925 | 3,000 | 545.76 |
| 1985-08-03 | 935 | 950 | 930 | 950 | 13,000 | 560.51 |
| 1985-08-02 | 930 | 930 | 925 | 925 | 20,000 | 545.76 |
| 1985-08-01 | 930 | 930 | 917 | 918 | 9,000 | 541.63 |
| 1985-07-31 | 919 | 919 | 910 | 916 | 30,000 | 540.45 |
| 1985-07-30 | 925 | 925 | 910 | 910 | 33,000 | 536.91 |
| 1985-07-29 | 930 | 940 | 930 | 930 | 25,000 | 548.71 |
| 1985-07-27 | 970 | 970 | 970 | 970 | 4,000 | 572.31 |
| 1985-07-26 | 970 | 970 | 962 | 970 | 28,000 | 572.31 |
| 1985-07-25 | 970 | 970 | 964 | 970 | 22,000 | 572.31 |
| 1985-07-24 | 990 | 990 | 971 | 971 | 43,000 | 572.90 |
| 1985-07-23 | 1,000 | 1,000 | 990 | 990 | 44,000 | 584.11 |
| 1985-07-22 | 1,000 | 1,000 | 995 | 995 | 21,000 | 587.06 |
| 1985-07-20 | 1,000 | 1,000 | 990 | 990 | 9,000 | 584.11 |
| 1985-07-19 | 1,020 | 1,030 | 970 | 970 | 54,000 | 572.31 |
| 1985-07-18 | 995 | 1,050 | 990 | 1,030 | 127,000 | 607.71 |
| 1985-07-17 | 964 | 1,020 | 964 | 995 | 53,000 | 587.06 |
| 1985-07-16 | 951 | 960 | 946 | 960 | 30,000 | 566.41 |
| 1985-07-15 | 965 | 974 | 950 | 961 | 37,000 | 567 |
| 1985-07-12 | 959 | 980 | 952 | 965 | 76,000 | 569.36 |
| 1985-07-11 | 994 | 1,000 | 970 | 971 | 87,000 | 572.90 |
| 1985-07-10 | 1,000 | 1,010 | 981 | 998 | 90,000 | 588.83 |
| 1985-07-09 | 1,000 | 1,020 | 985 | 1,000 | 90,000 | 590.01 |
| 1985-07-08 | 1,020 | 1,030 | 1,000 | 1,030 | 96,000 | 607.71 |
| 1985-07-06 | 1,030 | 1,030 | 1,000 | 1,030 | 178,000 | 607.71 |
| 1985-07-05 | 1,010 | 1,020 | 990 | 1,020 | 342,000 | 601.81 |
| 1985-07-04 | 980 | 1,050 | 972 | 1,030 | 935,999 | 607.71 |
| 1985-07-03 | 897 | 980 | 897 | 970 | 608,000 | 572.31 |
| 1985-07-02 | 890 | 893 | 885 | 893 | 52,000 | 526.88 |
| 1985-07-01 | 890 | 893 | 881 | 882 | 48,000 | 520.39 |
| 1985-06-29 | 890 | 892 | 890 | 890 | 69,000 | 525.11 |
| 1985-06-28 | 881 | 881 | 870 | 880 | 19,000 | 519.21 |
| 1985-06-27 | 880 | 880 | 880 | 880 | 22,000 | 519.21 |
| 1985-06-26 | 879 | 890 | 870 | 890 | 15,000 | 525.11 |
| 1985-06-25 | 890 | 890 | 860 | 879 | 84,000 | 518.62 |
| 1985-06-24 | 860 | 880 | 860 | 880 | 24,000 | 519.21 |
| 1985-06-22 | 880 | 880 | 851 | 852 | 36,000 | 502.69 |
| 1985-06-21 | 879 | 880 | 877 | 880 | 11,000 | 519.21 |
| 1985-06-20 | 879 | 880 | 860 | 880 | 27,000 | 519.21 |
| 1985-06-19 | 880 | 880 | 870 | 880 | 20,000 | 519.21 |
| 1985-06-18 | 895 | 895 | 870 | 870 | 20,000 | 513.31 |
| 1985-06-17 | 891 | 898 | 891 | 895 | 16,000 | 528.06 |
| 1985-06-14 | 871 | 871 | 871 | 871 | 7,000 | 513.90 |
| 1985-06-13 | 860 | 900 | 860 | 900 | 31,000 | 531.01 |
| 1985-06-12 | 850 | 850 | 847 | 850 | 71,000 | 501.51 |
| 1985-06-11 | 837 | 850 | 837 | 850 | 33,000 | 501.51 |
| 1985-06-10 | 840 | 840 | 836 | 836 | 7,000 | 493.25 |
| 1985-06-07 | 835 | 850 | 835 | 840 | 22,000 | 495.61 |
| 1985-06-06 | 831 | 840 | 831 | 836 | 16,000 | 493.25 |
| 1985-06-05 | 851 | 851 | 849 | 850 | 11,000 | 501.51 |
| 1985-06-04 | 855 | 870 | 855 | 870 | 24,000 | 513.31 |
| 1985-06-03 | 850 | 855 | 850 | 855 | 9,000 | 504.46 |
| 1985-06-01 | 870 | 880 | 866 | 880 | 21,000 | 519.21 |
| 1985-05-31 | 876 | 876 | 870 | 876 | 22,000 | 516.85 |
| 1985-05-30 | 880 | 880 | 876 | 876 | 36,000 | 516.85 |
| 1985-05-29 | 871 | 900 | 870 | 885 | 45,000 | 522.16 |
| 1985-05-28 | 898 | 898 | 875 | 875 | 40,000 | 516.26 |
| 1985-05-27 | 914 | 914 | 900 | 900 | 94,000 | 531.01 |
| 1985-05-25 | 915 | 915 | 899 | 914 | 148,000 | 539.27 |
| 1985-05-24 | 890 | 900 | 886 | 895 | 140,000 | 528.06 |
| 1985-05-23 | 865 | 865 | 865 | 865 | 2,000 | 510.36 |
| 1985-05-22 | 897 | 897 | 882 | 885 | 35,000 | 522.16 |
| 1985-05-21 | 869 | 898 | 869 | 898 | 10,000 | 529.83 |
| 1985-05-20 | 879 | 884 | 879 | 879 | 9,000 | 518.62 |
| 1985-05-18 | 899 | 899 | 899 | 899 | 10,000 | 530.42 |
| 1985-05-17 | 889 | 889 | 855 | 855 | 26,000 | 504.46 |
| 1985-05-16 | 893 | 900 | 893 | 895 | 75,000 | 528.06 |
| 1985-05-15 | 879 | 895 | 879 | 890 | 168,000 | 525.11 |
| 1985-05-14 | 875 | 885 | 875 | 885 | 92,000 | 522.16 |
| 1985-05-13 | 850 | 872 | 850 | 872 | 69,000 | 514.49 |
| 1985-05-10 | 855 | 860 | 855 | 856 | 30,000 | 505.05 |
| 1985-05-09 | 856 | 870 | 855 | 855 | 34,000 | 504.46 |
| 1985-05-08 | 860 | 870 | 855 | 855 | 40,000 | 504.46 |
| 1985-05-07 | 875 | 875 | 872 | 872 | 3,000 | 514.49 |
| 1985-05-04 | 878 | 878 | 878 | 878 | 1,000 | 518.03 |
| 1985-05-02 | 870 | 870 | 851 | 870 | 51,000 | 513.31 |
| 1985-05-01 | 860 | 870 | 860 | 860 | 22,000 | 507.41 |
| 1985-04-30 | 861 | 870 | 861 | 870 | 39,000 | 513.31 |
| 1985-04-27 | 852 | 852 | 851 | 851 | 10,000 | 502.10 |
| 1985-04-26 | 850 | 851 | 850 | 850 | 56,000 | 501.51 |
| 1985-04-25 | 835 | 855 | 835 | 850 | 72,000 | 501.51 |
| 1985-04-24 | 833 | 850 | 829 | 842 | 92,000 | 496.79 |
| 1985-04-23 | 829 | 836 | 821 | 833 | 57,000 | 491.48 |
| 1985-04-22 | 850 | 850 | 829 | 839 | 84,000 | 495.02 |
| 1985-04-20 | 830 | 840 | 830 | 840 | 60,000 | 495.61 |
| 1985-04-19 | 796 | 796 | 780 | 780 | 22,000 | 460.21 |
| 1985-04-18 | 795 | 795 | 786 | 795 | 41,000 | 469.06 |
| 1985-04-17 | 799 | 800 | 790 | 800 | 34,000 | 472.01 |
| 1985-04-16 | 830 | 830 | 820 | 820 | 34,000 | 483.81 |
| 1985-04-15 | 831 | 840 | 828 | 840 | 39,000 | 495.61 |
| 1985-04-12 | 856 | 856 | 841 | 841 | 19,000 | 496.20 |
| 1985-04-11 | 852 | 855 | 852 | 855 | 25,000 | 504.46 |
| 1985-04-10 | 863 | 863 | 852 | 852 | 31,000 | 502.69 |
| 1985-04-09 | 865 | 865 | 855 | 862 | 31,000 | 508.59 |
| 1985-04-08 | 852 | 880 | 852 | 880 | 21,000 | 519.21 |
| 1985-04-06 | 852 | 860 | 852 | 852 | 18,000 | 502.69 |
| 1985-04-05 | 860 | 860 | 850 | 850 | 19,000 | 501.51 |
| 1985-04-04 | 880 | 880 | 869 | 870 | 51,000 | 513.31 |
| 1985-04-03 | 880 | 880 | 862 | 880 | 52,000 | 519.21 |
| 1985-04-02 | 880 | 885 | 871 | 880 | 36,000 | 519.21 |
| 1985-04-01 | 875 | 876 | 867 | 876 | 68,000 | 516.85 |
| 1985-03-30 | 871 | 876 | 870 | 876 | 42,000 | 516.85 |
| 1985-03-29 | 877 | 881 | 870 | 870 | 29,000 | 513.31 |
| 1985-03-28 | 861 | 871 | 861 | 871 | 56,000 | 513.90 |
| 1985-03-27 | 850 | 871 | 850 | 871 | 45,000 | 513.90 |
| 1985-03-26 | 871 | 880 | 850 | 865 | 43,000 | 510.36 |
| 1985-03-25 | 899 | 899 | 875 | 875 | 47,000 | 516.26 |
| 1985-03-23 | 885 | 910 | 885 | 910 | 54,000 | 536.91 |
| 1985-03-22 | 899 | 899 | 878 | 895 | 178,000 | 528.06 |
| 1985-03-20 | 949 | 950 | 899 | 930 | 578,000 | 548.71 |
| 1985-03-19 | 860 | 940 | 845 | 939 | 796,000 | 554.02 |
| 1985-03-18 | 838 | 874 | 838 | 841 | 444,000 | 496.20 |
| 1985-03-16 | 830 | 840 | 827 | 830 | 147,000 | 489.71 |
| 1985-03-15 | 795 | 830 | 793 | 828 | 202,000 | 488.53 |
| 1985-03-14 | 785 | 790 | 780 | 780 | 52,000 | 460.21 |
| 1985-03-13 | 800 | 800 | 792 | 795 | 33,000 | 469.06 |
| 1985-03-12 | 805 | 807 | 793 | 799 | 60,000 | 471.42 |
| 1985-03-11 | 792 | 805 | 792 | 805 | 43,000 | 474.96 |
| 1985-03-08 | 815 | 815 | 795 | 807 | 114,000 | 476.14 |
| 1985-03-07 | 785 | 830 | 780 | 816 | 312,000 | 481.45 |
| 1985-03-06 | 769 | 775 | 769 | 775 | 55,000 | 457.26 |
| 1985-03-05 | 770 | 774 | 762 | 770 | 69,000 | 454.31 |
| 1985-03-04 | 755 | 770 | 751 | 770 | 49,000 | 454.31 |
| 1985-03-02 | 750 | 755 | 750 | 755 | 37,000 | 445.46 |
| 1985-03-01 | 739 | 748 | 735 | 735 | 14,000 | 433.66 |
| 1985-02-28 | 749 | 749 | 740 | 748 | 18,000 | 441.33 |
| 1985-02-27 | 749 | 749 | 749 | 749 | 5,000 | 441.92 |
| 1985-02-26 | 748 | 748 | 731 | 731 | 15,000 | 431.30 |
| 1985-02-25 | 759 | 759 | 730 | 730 | 17,000 | 430.71 |
| 1985-02-23 | 751 | 760 | 748 | 748 | 24,000 | 441.33 |
| 1985-02-22 | 760 | 760 | 745 | 750 | 31,000 | 442.51 |
| 1985-02-21 | 750 | 769 | 745 | 745 | 50,000 | 439.56 |
| 1985-02-20 | 720 | 740 | 715 | 740 | 18,000 | 436.61 |
| 1985-02-19 | 716 | 720 | 716 | 718 | 20,000 | 423.63 |
| 1985-02-18 | 716 | 716 | 710 | 715 | 21,000 | 421.86 |
| 1985-02-16 | 706 | 707 | 706 | 706 | 6,000 | 416.55 |
| 1985-02-15 | 710 | 710 | 705 | 705 | 21,000 | 415.96 |
| 1985-02-14 | 710 | 710 | 705 | 705 | 21,000 | 415.96 |
| 1985-02-13 | 710 | 711 | 703 | 709 | 22,000 | 418.32 |
| 1985-02-12 | 715 | 715 | 713 | 715 | 14,000 | 421.86 |
| 1985-02-08 | 706 | 715 | 706 | 715 | 8,000 | 421.86 |
| 1985-02-07 | 704 | 704 | 704 | 704 | 1,000 | 415.37 |
| 1985-02-06 | 715 | 715 | 701 | 701 | 13,000 | 413.60 |
| 1985-02-05 | 715 | 715 | 705 | 705 | 15,000 | 415.96 |
| 1985-02-04 | 715 | 716 | 715 | 715 | 15,000 | 421.86 |
| 1985-02-01 | 711 | 714 | 702 | 714 | 10,000 | 421.27 |
| 1985-01-31 | 719 | 719 | 700 | 700 | 39,000 | 413.01 |
| 1985-01-30 | 730 | 730 | 720 | 720 | 11,000 | 424.81 |
| 1985-01-29 | 740 | 740 | 730 | 730 | 11,000 | 430.71 |
| 1985-01-25 | 740 | 740 | 740 | 740 | 6,000 | 436.61 |
| 1985-01-24 | 740 | 740 | 740 | 740 | 5,000 | 436.61 |
| 1985-01-23 | 739 | 750 | 739 | 740 | 25,000 | 436.61 |
| 1985-01-22 | 740 | 740 | 739 | 739 | 21,000 | 436.02 |
| 1985-01-21 | 740 | 740 | 740 | 740 | 8,000 | 436.61 |
| 1985-01-19 | 740 | 740 | 740 | 740 | 4,000 | 436.61 |
| 1985-01-18 | 750 | 750 | 740 | 740 | 14,000 | 436.61 |
| 1985-01-17 | 740 | 745 | 740 | 745 | 8,000 | 439.56 |
| 1985-01-16 | 751 | 751 | 740 | 740 | 11,000 | 436.61 |
| 1985-01-14 | 749 | 749 | 745 | 745 | 6,000 | 439.56 |
| 1985-01-11 | 735 | 738 | 735 | 738 | 11,000 | 435.43 |
| 1985-01-10 | 749 | 751 | 745 | 745 | 17,000 | 439.56 |
| 1985-01-09 | 745 | 769 | 745 | 769 | 122,000 | 453.72 |
| 1985-01-08 | 745 | 760 | 745 | 760 | 35,000 | 448.41 |
| 1985-01-07 | 721 | 765 | 721 | 765 | 49,000 | 451.36 |
| 1985-01-04 | 715 | 715 | 715 | 715 | 4,000 | 421.86 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
