7242 カヤバ(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 | 280 | 295 | 278 | 295 | 210,000 | 2,950 |
| 1985-12-27 | 285 | 285 | 283 | 285 | 134,000 | 2,850 |
| 1985-12-26 | 286 | 290 | 283 | 286 | 121,000 | 2,860 |
| 1985-12-25 | 288 | 290 | 285 | 289 | 109,000 | 2,890 |
| 1985-12-24 | 291 | 292 | 290 | 290 | 42,000 | 2,900 |
| 1985-12-23 | 294 | 294 | 281 | 285 | 71,000 | 2,850 |
| 1985-12-21 | 292 | 294 | 291 | 294 | 7,000 | 2,940 |
| 1985-12-20 | 300 | 300 | 291 | 291 | 53,000 | 2,910 |
| 1985-12-19 | 297 | 298 | 290 | 298 | 51,000 | 2,980 |
| 1985-12-18 | 298 | 300 | 295 | 295 | 46,000 | 2,950 |
| 1985-12-17 | 297 | 300 | 297 | 298 | 37,000 | 2,980 |
| 1985-12-16 | 299 | 299 | 297 | 298 | 26,000 | 2,980 |
| 1985-12-13 | 297 | 300 | 297 | 298 | 75,000 | 2,980 |
| 1985-12-12 | 305 | 305 | 298 | 300 | 116,000 | 3,000 |
| 1985-12-11 | 307 | 309 | 301 | 305 | 140,000 | 3,050 |
| 1985-12-10 | 300 | 305 | 298 | 304 | 418,000 | 3,040 |
| 1985-12-09 | 295 | 300 | 291 | 298 | 129,000 | 2,980 |
| 1985-12-07 | 296 | 298 | 286 | 286 | 34,000 | 2,860 |
| 1985-12-06 | 300 | 300 | 298 | 298 | 57,000 | 2,980 |
| 1985-12-05 | 298 | 302 | 295 | 302 | 100,000 | 3,020 |
| 1985-12-04 | 288 | 300 | 288 | 293 | 149,000 | 2,930 |
| 1985-12-03 | 295 | 295 | 288 | 288 | 71,000 | 2,880 |
| 1985-12-02 | 287 | 294 | 284 | 286 | 79,000 | 2,860 |
| 1985-11-30 | 287 | 287 | 286 | 286 | 33,000 | 2,860 |
| 1985-11-29 | 287 | 287 | 283 | 284 | 27,000 | 2,840 |
| 1985-11-28 | 284 | 285 | 283 | 285 | 70,000 | 2,850 |
| 1985-11-27 | 281 | 285 | 280 | 285 | 59,000 | 2,850 |
| 1985-11-26 | 283 | 283 | 280 | 281 | 51,000 | 2,810 |
| 1985-11-25 | 283 | 285 | 283 | 283 | 68,000 | 2,830 |
| 1985-11-22 | 285 | 285 | 277 | 282 | 76,000 | 2,820 |
| 1985-11-21 | 281 | 284 | 280 | 280 | 65,000 | 2,800 |
| 1985-11-20 | 283 | 283 | 281 | 282 | 10,000 | 2,820 |
| 1985-11-19 | 286 | 286 | 280 | 285 | 66,000 | 2,850 |
| 1985-11-18 | 291 | 291 | 285 | 288 | 33,000 | 2,880 |
| 1985-11-16 | 294 | 294 | 289 | 292 | 22,000 | 2,920 |
| 1985-11-15 | 287 | 297 | 280 | 297 | 122,000 | 2,970 |
| 1985-11-14 | 280 | 286 | 280 | 286 | 35,000 | 2,860 |
| 1985-11-13 | 285 | 287 | 280 | 287 | 67,000 | 2,870 |
| 1985-11-12 | 285 | 289 | 280 | 281 | 100,000 | 2,810 |
| 1985-11-11 | 287 | 288 | 280 | 288 | 102,000 | 2,880 |
| 1985-11-08 | 285 | 290 | 283 | 288 | 84,000 | 2,880 |
| 1985-11-07 | 290 | 290 | 275 | 280 | 111,000 | 2,800 |
| 1985-11-06 | 294 | 294 | 294 | 294 | 9,000 | 2,940 |
| 1985-11-05 | 290 | 295 | 290 | 295 | 19,000 | 2,950 |
| 1985-11-02 | 291 | 298 | 290 | 298 | 7,000 | 2,980 |
| 1985-11-01 | 300 | 300 | 290 | 300 | 35,000 | 3,000 |
| 1985-10-31 | 295 | 297 | 290 | 297 | 39,000 | 2,970 |
| 1985-10-30 | 296 | 297 | 290 | 295 | 111,000 | 2,950 |
| 1985-10-29 | 300 | 300 | 287 | 291 | 71,000 | 2,910 |
| 1985-10-28 | 299 | 299 | 295 | 299 | 208,000 | 2,990 |
| 1985-10-26 | 295 | 300 | 295 | 300 | 18,000 | 3,000 |
| 1985-10-25 | 304 | 305 | 295 | 300 | 103,000 | 3,000 |
| 1985-10-24 | 295 | 305 | 295 | 302 | 68,000 | 3,020 |
| 1985-10-23 | 297 | 302 | 295 | 300 | 90,000 | 3,000 |
| 1985-10-22 | 295 | 302 | 295 | 302 | 35,000 | 3,020 |
| 1985-10-21 | 300 | 302 | 296 | 302 | 55,000 | 3,020 |
| 1985-10-19 | 293 | 305 | 293 | 305 | 39,000 | 3,050 |
| 1985-10-18 | 296 | 305 | 295 | 305 | 48,000 | 3,050 |
| 1985-10-17 | 296 | 300 | 296 | 300 | 48,000 | 3,000 |
| 1985-10-16 | 300 | 304 | 297 | 299 | 62,000 | 2,990 |
| 1985-10-15 | 299 | 305 | 296 | 305 | 134,000 | 3,050 |
| 1985-10-14 | 303 | 303 | 299 | 299 | 51,000 | 2,990 |
| 1985-10-11 | 302 | 303 | 299 | 303 | 19,000 | 3,030 |
| 1985-10-09 | 300 | 303 | 299 | 300 | 75,000 | 3,000 |
| 1985-10-08 | 300 | 304 | 299 | 299 | 92,000 | 2,990 |
| 1985-10-07 | 304 | 304 | 298 | 298 | 47,000 | 2,980 |
| 1985-10-05 | 303 | 303 | 299 | 299 | 58,000 | 2,990 |
| 1985-10-04 | 300 | 300 | 298 | 298 | 40,000 | 2,980 |
| 1985-10-03 | 300 | 308 | 300 | 300 | 42,000 | 3,000 |
| 1985-10-02 | 299 | 305 | 299 | 305 | 66,000 | 3,050 |
| 1985-10-01 | 300 | 300 | 289 | 299 | 1,458,000 | 2,990 |
| 1985-09-30 | 311 | 311 | 300 | 305 | 100,000 | 3,050 |
| 1985-09-28 | 315 | 315 | 305 | 314 | 335,000 | 3,140 |
| 1985-09-27 | 313 | 318 | 312 | 315 | 100,000 | 3,150 |
| 1985-09-26 | 307 | 320 | 307 | 315 | 207,000 | 3,150 |
| 1985-09-25 | 350 | 350 | 345 | 346 | 289,000 | 3,145.45 |
| 1985-09-24 | 355 | 356 | 347 | 348 | 211,000 | 3,163.64 |
| 1985-09-21 | 345 | 357 | 345 | 351 | 110,000 | 3,190.91 |
| 1985-09-20 | 356 | 356 | 349 | 349 | 373,000 | 3,172.73 |
| 1985-09-19 | 353 | 360 | 353 | 355 | 146,000 | 3,227.27 |
| 1985-09-18 | 360 | 365 | 350 | 355 | 372,000 | 3,227.27 |
| 1985-09-17 | 365 | 365 | 351 | 360 | 272,000 | 3,272.73 |
| 1985-09-13 | 363 | 366 | 361 | 365 | 503,000 | 3,318.18 |
| 1985-09-12 | 365 | 367 | 363 | 365 | 371,000 | 3,318.18 |
| 1985-09-11 | 360 | 370 | 359 | 368 | 1,573,000 | 3,345.45 |
| 1985-09-10 | 368 | 370 | 357 | 362 | 1,178,000 | 3,290.91 |
| 1985-09-09 | 355 | 366 | 354 | 364 | 1,881,000 | 3,309.09 |
| 1985-09-07 | 348 | 354 | 344 | 354 | 397,000 | 3,218.18 |
| 1985-09-06 | 356 | 356 | 348 | 348 | 435,000 | 3,163.64 |
| 1985-09-05 | 343 | 356 | 343 | 353 | 1,589,000 | 3,209.09 |
| 1985-09-04 | 350 | 350 | 342 | 343 | 429,000 | 3,118.18 |
| 1985-09-03 | 343 | 354 | 340 | 349 | 1,076,000 | 3,172.73 |
| 1985-09-02 | 339 | 344 | 337 | 338 | 652,000 | 3,072.73 |
| 1985-08-31 | 337 | 340 | 337 | 337 | 196,000 | 3,063.64 |
| 1985-08-30 | 340 | 340 | 335 | 335 | 573,000 | 3,045.45 |
| 1985-08-29 | 330 | 335 | 330 | 335 | 123,000 | 3,045.45 |
| 1985-08-28 | 330 | 335 | 330 | 330 | 146,000 | 3,000 |
| 1985-08-27 | 338 | 338 | 330 | 337 | 195,000 | 3,063.64 |
| 1985-08-26 | 335 | 340 | 333 | 334 | 302,000 | 3,036.36 |
| 1985-08-24 | 326 | 333 | 325 | 330 | 211,000 | 3,000 |
| 1985-08-23 | 318 | 325 | 317 | 325 | 285,000 | 2,954.55 |
| 1985-08-22 | 315 | 318 | 310 | 311 | 137,000 | 2,827.27 |
| 1985-08-21 | 312 | 316 | 310 | 311 | 90,000 | 2,827.27 |
| 1985-08-20 | 312 | 317 | 312 | 313 | 70,000 | 2,845.45 |
| 1985-08-19 | 318 | 320 | 311 | 315 | 61,000 | 2,863.64 |
| 1985-08-17 | 318 | 319 | 316 | 317 | 75,000 | 2,881.82 |
| 1985-08-16 | 316 | 318 | 316 | 316 | 53,000 | 2,872.73 |
| 1985-08-15 | 315 | 315 | 314 | 315 | 48,000 | 2,863.64 |
| 1985-08-14 | 314 | 315 | 310 | 315 | 16,000 | 2,863.64 |
| 1985-08-13 | 311 | 314 | 306 | 314 | 46,000 | 2,854.55 |
| 1985-08-12 | 314 | 314 | 306 | 306 | 77,000 | 2,781.82 |
| 1985-08-09 | 313 | 321 | 313 | 315 | 79,000 | 2,863.64 |
| 1985-08-08 | 320 | 320 | 314 | 314 | 62,000 | 2,854.55 |
| 1985-08-07 | 315 | 320 | 315 | 320 | 96,000 | 2,909.09 |
| 1985-08-06 | 317 | 323 | 315 | 320 | 92,000 | 2,909.09 |
| 1985-08-05 | 320 | 324 | 315 | 320 | 77,000 | 2,909.09 |
| 1985-08-03 | 320 | 324 | 320 | 320 | 46,000 | 2,909.09 |
| 1985-08-02 | 320 | 325 | 320 | 323 | 93,000 | 2,936.36 |
| 1985-08-01 | 311 | 325 | 310 | 325 | 135,000 | 2,954.55 |
| 1985-07-31 | 304 | 314 | 304 | 305 | 55,000 | 2,772.73 |
| 1985-07-30 | 310 | 315 | 300 | 300 | 161,000 | 2,727.27 |
| 1985-07-29 | 317 | 317 | 310 | 310 | 113,000 | 2,818.18 |
| 1985-07-27 | 321 | 323 | 318 | 323 | 94,000 | 2,936.36 |
| 1985-07-26 | 323 | 325 | 321 | 323 | 60,000 | 2,936.36 |
| 1985-07-25 | 329 | 329 | 321 | 321 | 161,000 | 2,918.18 |
| 1985-07-24 | 322 | 328 | 322 | 325 | 71,000 | 2,954.55 |
| 1985-07-23 | 321 | 328 | 321 | 324 | 80,000 | 2,945.45 |
| 1985-07-22 | 321 | 328 | 321 | 326 | 80,000 | 2,963.64 |
| 1985-07-20 | 329 | 329 | 321 | 321 | 52,000 | 2,918.18 |
| 1985-07-19 | 320 | 325 | 320 | 324 | 129,000 | 2,945.45 |
| 1985-07-18 | 324 | 324 | 318 | 320 | 92,000 | 2,909.09 |
| 1985-07-17 | 324 | 329 | 318 | 324 | 75,000 | 2,945.45 |
| 1985-07-16 | 320 | 329 | 320 | 329 | 85,000 | 2,990.91 |
| 1985-07-15 | 321 | 324 | 315 | 315 | 157,000 | 2,863.64 |
| 1985-07-12 | 325 | 326 | 320 | 322 | 118,000 | 2,927.27 |
| 1985-07-11 | 328 | 333 | 325 | 326 | 116,000 | 2,963.64 |
| 1985-07-10 | 332 | 335 | 329 | 329 | 197,000 | 2,990.91 |
| 1985-07-09 | 334 | 337 | 332 | 335 | 127,000 | 3,045.45 |
| 1985-07-08 | 328 | 344 | 328 | 332 | 332,000 | 3,018.18 |
| 1985-07-06 | 330 | 330 | 328 | 328 | 147,000 | 2,981.82 |
| 1985-07-05 | 331 | 335 | 326 | 330 | 154,000 | 3,000 |
| 1985-07-04 | 335 | 337 | 325 | 325 | 218,000 | 2,954.55 |
| 1985-07-03 | 339 | 341 | 335 | 336 | 746,000 | 3,054.55 |
| 1985-07-02 | 342 | 349 | 338 | 339 | 2,724,000 | 3,081.82 |
| 1985-07-01 | 330 | 338 | 330 | 337 | 1,364,000 | 3,063.64 |
| 1985-06-29 | 325 | 326 | 320 | 326 | 229,000 | 2,963.64 |
| 1985-06-28 | 322 | 323 | 316 | 323 | 166,000 | 2,936.36 |
| 1985-06-27 | 324 | 324 | 315 | 323 | 286,000 | 2,936.36 |
| 1985-06-26 | 323 | 326 | 320 | 325 | 880,000 | 2,954.55 |
| 1985-06-25 | 323 | 323 | 312 | 315 | 389,000 | 2,863.64 |
| 1985-06-24 | 315 | 324 | 315 | 319 | 449,000 | 2,900 |
| 1985-06-22 | 312 | 312 | 310 | 310 | 65,000 | 2,818.18 |
| 1985-06-21 | 310 | 311 | 305 | 307 | 174,000 | 2,790.91 |
| 1985-06-20 | 311 | 314 | 310 | 311 | 102,000 | 2,827.27 |
| 1985-06-19 | 307 | 310 | 305 | 307 | 138,000 | 2,790.91 |
| 1985-06-18 | 314 | 315 | 301 | 301 | 175,000 | 2,736.36 |
| 1985-06-17 | 319 | 319 | 310 | 310 | 187,000 | 2,818.18 |
| 1985-06-15 | 318 | 319 | 316 | 316 | 297,000 | 2,872.73 |
| 1985-06-14 | 306 | 318 | 305 | 317 | 400,000 | 2,881.82 |
| 1985-06-13 | 304 | 305 | 300 | 301 | 114,000 | 2,736.36 |
| 1985-06-12 | 304 | 305 | 303 | 303 | 51,000 | 2,754.55 |
| 1985-06-11 | 305 | 305 | 301 | 302 | 40,000 | 2,745.45 |
| 1985-06-10 | 300 | 310 | 300 | 305 | 83,000 | 2,772.73 |
| 1985-06-07 | 301 | 302 | 299 | 299 | 80,000 | 2,718.18 |
| 1985-06-06 | 299 | 304 | 299 | 304 | 40,000 | 2,763.64 |
| 1985-06-05 | 290 | 313 | 290 | 313 | 190,000 | 2,845.45 |
| 1985-06-04 | 294 | 298 | 288 | 295 | 61,000 | 2,681.82 |
| 1985-06-03 | 289 | 300 | 289 | 299 | 43,000 | 2,718.18 |
| 1985-06-01 | 292 | 294 | 287 | 287 | 93,000 | 2,609.09 |
| 1985-05-31 | 295 | 295 | 287 | 290 | 220,000 | 2,636.36 |
| 1985-05-30 | 296 | 300 | 295 | 296 | 87,000 | 2,690.91 |
| 1985-05-29 | 300 | 304 | 298 | 298 | 132,000 | 2,709.09 |
| 1985-05-28 | 301 | 302 | 299 | 299 | 120,000 | 2,718.18 |
| 1985-05-27 | 305 | 306 | 300 | 300 | 53,000 | 2,727.27 |
| 1985-05-25 | 300 | 305 | 300 | 300 | 62,000 | 2,727.27 |
| 1985-05-24 | 306 | 307 | 298 | 298 | 197,000 | 2,709.09 |
| 1985-05-23 | 301 | 306 | 301 | 306 | 101,000 | 2,781.82 |
| 1985-05-22 | 304 | 304 | 300 | 300 | 104,000 | 2,727.27 |
| 1985-05-21 | 302 | 305 | 301 | 301 | 113,000 | 2,736.36 |
| 1985-05-20 | 308 | 308 | 300 | 300 | 150,000 | 2,727.27 |
| 1985-05-18 | 305 | 310 | 298 | 298 | 168,000 | 2,709.09 |
| 1985-05-17 | 300 | 300 | 296 | 297 | 78,000 | 2,700 |
| 1985-05-16 | 303 | 303 | 295 | 303 | 156,000 | 2,754.55 |
| 1985-05-15 | 308 | 309 | 302 | 303 | 292,000 | 2,754.55 |
| 1985-05-14 | 320 | 322 | 306 | 306 | 600,000 | 2,781.82 |
| 1985-05-13 | 317 | 330 | 316 | 321 | 2,891,000 | 2,918.18 |
| 1985-05-10 | 312 | 322 | 308 | 316 | 3,054,000 | 2,872.73 |
| 1985-05-09 | 303 | 313 | 300 | 302 | 2,097,000 | 2,745.45 |
| 1985-05-08 | 288 | 303 | 286 | 293 | 1,000,000 | 2,663.64 |
| 1985-05-07 | 281 | 290 | 281 | 285 | 65,000 | 2,590.91 |
| 1985-05-04 | 282 | 285 | 280 | 281 | 57,000 | 2,554.55 |
| 1985-05-02 | 278 | 278 | 276 | 278 | 36,000 | 2,527.27 |
| 1985-05-01 | 276 | 280 | 276 | 280 | 38,000 | 2,545.45 |
| 1985-04-30 | 279 | 280 | 275 | 275 | 12,000 | 2,500 |
| 1985-04-27 | 275 | 275 | 275 | 275 | 6,000 | 2,500 |
| 1985-04-26 | 275 | 280 | 274 | 274 | 39,000 | 2,490.91 |
| 1985-04-25 | 273 | 279 | 273 | 273 | 38,000 | 2,481.82 |
| 1985-04-24 | 272 | 272 | 271 | 271 | 18,000 | 2,463.64 |
| 1985-04-23 | 274 | 280 | 272 | 280 | 16,000 | 2,545.45 |
| 1985-04-22 | 274 | 275 | 270 | 270 | 52,000 | 2,454.55 |
| 1985-04-20 | 276 | 277 | 274 | 274 | 31,000 | 2,490.91 |
| 1985-04-19 | 276 | 276 | 275 | 276 | 18,000 | 2,509.09 |
| 1985-04-18 | 277 | 277 | 275 | 276 | 34,000 | 2,509.09 |
| 1985-04-17 | 277 | 280 | 277 | 277 | 15,000 | 2,518.18 |
| 1985-04-16 | 280 | 280 | 277 | 277 | 23,000 | 2,518.18 |
| 1985-04-15 | 282 | 282 | 280 | 280 | 49,000 | 2,545.45 |
| 1985-04-12 | 283 | 283 | 282 | 283 | 35,000 | 2,572.73 |
| 1985-04-11 | 285 | 285 | 283 | 283 | 44,000 | 2,572.73 |
| 1985-04-10 | 283 | 284 | 283 | 284 | 20,000 | 2,581.82 |
| 1985-04-09 | 286 | 290 | 283 | 283 | 36,000 | 2,572.73 |
| 1985-04-08 | 282 | 285 | 280 | 285 | 63,000 | 2,590.91 |
| 1985-04-06 | 282 | 282 | 282 | 282 | 24,000 | 2,563.64 |
| 1985-04-05 | 278 | 280 | 277 | 280 | 110,000 | 2,545.45 |
| 1985-04-04 | 278 | 279 | 278 | 279 | 57,000 | 2,536.36 |
| 1985-04-03 | 275 | 279 | 275 | 279 | 106,000 | 2,536.36 |
| 1985-04-02 | 279 | 280 | 277 | 277 | 52,000 | 2,518.18 |
| 1985-04-01 | 277 | 281 | 275 | 276 | 66,000 | 2,509.09 |
| 1985-03-30 | 278 | 278 | 278 | 278 | 27,000 | 2,527.27 |
| 1985-03-29 | 281 | 281 | 279 | 279 | 9,000 | 2,536.36 |
| 1985-03-28 | 280 | 282 | 280 | 281 | 22,000 | 2,554.55 |
| 1985-03-27 | 285 | 285 | 280 | 284 | 47,000 | 2,581.82 |
| 1985-03-26 | 282 | 285 | 282 | 285 | 43,000 | 2,590.91 |
| 1985-03-25 | 280 | 282 | 280 | 281 | 26,000 | 2,554.55 |
| 1985-03-23 | 277 | 278 | 277 | 278 | 40,000 | 2,527.27 |
| 1985-03-22 | 278 | 283 | 277 | 277 | 19,000 | 2,518.18 |
| 1985-03-20 | 275 | 276 | 275 | 276 | 60,000 | 2,509.09 |
| 1985-03-19 | 281 | 281 | 275 | 275 | 110,000 | 2,500 |
| 1985-03-18 | 288 | 288 | 283 | 283 | 45,000 | 2,572.73 |
| 1985-03-16 | 286 | 290 | 286 | 286 | 34,000 | 2,600 |
| 1985-03-15 | 292 | 293 | 285 | 291 | 105,000 | 2,645.45 |
| 1985-03-14 | 276 | 295 | 272 | 287 | 201,000 | 2,609.09 |
| 1985-03-13 | 276 | 277 | 270 | 275 | 123,000 | 2,500 |
| 1985-03-12 | 276 | 277 | 275 | 277 | 35,000 | 2,518.18 |
| 1985-03-11 | 275 | 276 | 275 | 275 | 64,000 | 2,500 |
| 1985-03-08 | 278 | 279 | 275 | 276 | 59,000 | 2,509.09 |
| 1985-03-07 | 279 | 279 | 278 | 278 | 21,000 | 2,527.27 |
| 1985-03-06 | 281 | 281 | 279 | 279 | 43,000 | 2,536.36 |
| 1985-03-05 | 280 | 280 | 280 | 280 | 16,000 | 2,545.45 |
| 1985-03-04 | 281 | 281 | 280 | 280 | 29,000 | 2,545.45 |
| 1985-03-02 | 281 | 281 | 281 | 281 | 17,000 | 2,554.55 |
| 1985-03-01 | 280 | 282 | 280 | 282 | 22,000 | 2,563.64 |
| 1985-02-28 | 280 | 282 | 278 | 280 | 135,000 | 2,545.45 |
| 1985-02-27 | 290 | 290 | 277 | 277 | 88,000 | 2,518.18 |
| 1985-02-26 | 288 | 288 | 286 | 286 | 29,000 | 2,600 |
| 1985-02-25 | 291 | 291 | 287 | 287 | 63,000 | 2,609.09 |
| 1985-02-23 | 286 | 290 | 286 | 289 | 39,000 | 2,627.27 |
| 1985-02-22 | 287 | 287 | 286 | 286 | 18,000 | 2,600 |
| 1985-02-21 | 289 | 291 | 286 | 286 | 196,000 | 2,600 |
| 1985-02-20 | 290 | 291 | 289 | 291 | 36,000 | 2,645.45 |
| 1985-02-19 | 288 | 290 | 288 | 288 | 51,000 | 2,618.18 |
| 1985-02-18 | 294 | 294 | 292 | 293 | 29,000 | 2,663.64 |
| 1985-02-16 | 293 | 293 | 290 | 290 | 60,000 | 2,636.36 |
| 1985-02-15 | 290 | 293 | 290 | 290 | 186,000 | 2,636.36 |
| 1985-02-14 | 290 | 293 | 285 | 290 | 69,000 | 2,636.36 |
| 1985-02-13 | 295 | 295 | 290 | 290 | 73,000 | 2,636.36 |
| 1985-02-12 | 295 | 295 | 290 | 294 | 38,000 | 2,672.73 |
| 1985-02-08 | 295 | 295 | 288 | 291 | 177,000 | 2,645.45 |
| 1985-02-07 | 294 | 305 | 291 | 296 | 834,000 | 2,690.91 |
| 1985-02-06 | 281 | 295 | 281 | 293 | 343,000 | 2,663.64 |
| 1985-02-05 | 280 | 280 | 280 | 280 | 62,000 | 2,545.45 |
| 1985-02-04 | 280 | 280 | 280 | 280 | 22,000 | 2,545.45 |
| 1985-02-02 | 280 | 281 | 280 | 280 | 53,000 | 2,545.45 |
| 1985-02-01 | 283 | 283 | 280 | 280 | 74,000 | 2,545.45 |
| 1985-01-31 | 282 | 283 | 280 | 280 | 73,000 | 2,545.45 |
| 1985-01-30 | 280 | 280 | 280 | 280 | 34,000 | 2,545.45 |
| 1985-01-29 | 283 | 283 | 280 | 280 | 120,000 | 2,545.45 |
| 1985-01-28 | 280 | 285 | 280 | 283 | 84,000 | 2,572.73 |
| 1985-01-26 | 282 | 283 | 278 | 280 | 60,000 | 2,545.45 |
| 1985-01-25 | 280 | 280 | 277 | 278 | 416,000 | 2,527.27 |
| 1985-01-24 | 280 | 285 | 275 | 275 | 117,000 | 2,500 |
| 1985-01-23 | 280 | 283 | 280 | 280 | 42,000 | 2,545.45 |
| 1985-01-22 | 286 | 286 | 283 | 283 | 46,000 | 2,572.73 |
| 1985-01-21 | 283 | 287 | 283 | 287 | 98,000 | 2,609.09 |
| 1985-01-19 | 281 | 283 | 280 | 280 | 86,000 | 2,545.45 |
| 1985-01-18 | 277 | 281 | 277 | 280 | 112,000 | 2,545.45 |
| 1985-01-17 | 277 | 278 | 277 | 277 | 148,000 | 2,518.18 |
| 1985-01-16 | 277 | 281 | 276 | 277 | 155,000 | 2,518.18 |
| 1985-01-14 | 279 | 280 | 277 | 277 | 33,000 | 2,518.18 |
| 1985-01-11 | 278 | 279 | 277 | 277 | 45,000 | 2,518.18 |
| 1985-01-10 | 279 | 284 | 278 | 278 | 30,000 | 2,527.27 |
| 1985-01-09 | 284 | 284 | 280 | 280 | 35,000 | 2,545.45 |
| 1985-01-08 | 277 | 284 | 277 | 283 | 77,000 | 2,572.73 |
| 1985-01-07 | 276 | 277 | 276 | 277 | 31,000 | 2,518.18 |
| 1985-01-05 | 284 | 284 | 275 | 275 | 44,000 | 2,500 |
| 1985-01-04 | 270 | 280 | 270 | 280 | 36,000 | 2,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
