7244 市光工業(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 | 360 | 360 | 360 | 360 | 22,000 | 360 |
| 1985-12-27 | 360 | 361 | 356 | 360 | 38,000 | 360 |
| 1985-12-26 | 365 | 365 | 358 | 358 | 10,000 | 358 |
| 1985-12-25 | 359 | 359 | 350 | 350 | 5,000 | 350 |
| 1985-12-24 | 361 | 361 | 345 | 360 | 19,000 | 360 |
| 1985-12-23 | 368 | 368 | 365 | 365 | 32,000 | 365 |
| 1985-12-21 | 366 | 368 | 366 | 368 | 6,000 | 368 |
| 1985-12-20 | 368 | 370 | 365 | 365 | 27,000 | 365 |
| 1985-12-19 | 368 | 368 | 368 | 368 | 6,000 | 368 |
| 1985-12-18 | 370 | 370 | 368 | 368 | 18,000 | 368 |
| 1985-12-17 | 375 | 375 | 370 | 370 | 101,000 | 370 |
| 1985-12-16 | 365 | 380 | 365 | 370 | 69,000 | 370 |
| 1985-12-13 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1985-12-12 | 370 | 370 | 365 | 369 | 61,000 | 369 |
| 1985-12-11 | 373 | 377 | 365 | 365 | 128,000 | 365 |
| 1985-12-10 | 381 | 382 | 360 | 378 | 117,000 | 378 |
| 1985-12-09 | 372 | 384 | 372 | 378 | 230,000 | 378 |
| 1985-12-07 | 362 | 371 | 362 | 367 | 158,000 | 367 |
| 1985-12-06 | 375 | 375 | 360 | 367 | 459,000 | 367 |
| 1985-12-05 | 373 | 376 | 366 | 370 | 94,000 | 370 |
| 1985-12-04 | 366 | 373 | 360 | 370 | 56,000 | 370 |
| 1985-12-03 | 355 | 358 | 350 | 358 | 25,000 | 358 |
| 1985-12-02 | 345 | 355 | 345 | 355 | 9,000 | 355 |
| 1985-11-30 | 351 | 352 | 345 | 345 | 6,000 | 345 |
| 1985-11-29 | 345 | 350 | 345 | 350 | 10,000 | 350 |
| 1985-11-28 | 355 | 355 | 345 | 345 | 11,000 | 345 |
| 1985-11-27 | 345 | 345 | 341 | 345 | 96,000 | 345 |
| 1985-11-26 | 360 | 360 | 345 | 345 | 15,000 | 345 |
| 1985-11-25 | 350 | 350 | 350 | 350 | 20,000 | 350 |
| 1985-11-22 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1985-11-21 | 347 | 347 | 345 | 347 | 6,000 | 347 |
| 1985-11-20 | 347 | 347 | 345 | 345 | 43,000 | 345 |
| 1985-11-19 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 1985-11-16 | 346 | 346 | 345 | 345 | 11,000 | 345 |
| 1985-11-15 | 346 | 346 | 346 | 346 | 30,000 | 346 |
| 1985-11-14 | 346 | 346 | 346 | 346 | 7,000 | 346 |
| 1985-11-13 | 350 | 350 | 348 | 348 | 13,000 | 348 |
| 1985-11-12 | 350 | 350 | 350 | 350 | 15,000 | 350 |
| 1985-11-11 | 355 | 355 | 350 | 350 | 14,000 | 350 |
| 1985-11-08 | 355 | 355 | 352 | 352 | 13,000 | 352 |
| 1985-11-07 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1985-11-06 | 355 | 355 | 350 | 350 | 16,000 | 350 |
| 1985-11-01 | 355 | 364 | 355 | 360 | 58,000 | 360 |
| 1985-10-31 | 373 | 373 | 360 | 360 | 92,000 | 360 |
| 1985-10-30 | 366 | 370 | 366 | 370 | 32,000 | 370 |
| 1985-10-29 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1985-10-28 | 373 | 373 | 368 | 368 | 4,000 | 368 |
| 1985-10-26 | 366 | 366 | 365 | 365 | 8,000 | 365 |
| 1985-10-25 | 365 | 371 | 365 | 365 | 53,000 | 365 |
| 1985-10-24 | 365 | 374 | 365 | 370 | 34,000 | 370 |
| 1985-10-23 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1985-10-22 | 365 | 375 | 365 | 372 | 27,000 | 372 |
| 1985-10-21 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1985-10-19 | 368 | 368 | 368 | 368 | 6,000 | 368 |
| 1985-10-18 | 365 | 370 | 365 | 368 | 7,000 | 368 |
| 1985-10-17 | 374 | 374 | 365 | 365 | 13,000 | 365 |
| 1985-10-16 | 370 | 375 | 365 | 375 | 31,000 | 375 |
| 1985-10-15 | 365 | 370 | 360 | 360 | 14,000 | 360 |
| 1985-10-14 | 365 | 370 | 360 | 370 | 11,000 | 370 |
| 1985-10-11 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1985-10-09 | 365 | 380 | 365 | 375 | 52,000 | 375 |
| 1985-10-08 | 362 | 362 | 357 | 357 | 5,000 | 357 |
| 1985-10-07 | 363 | 363 | 361 | 361 | 16,000 | 361 |
| 1985-10-05 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 1985-10-04 | 361 | 365 | 361 | 361 | 9,000 | 361 |
| 1985-10-03 | 355 | 365 | 355 | 365 | 11,000 | 365 |
| 1985-10-02 | 360 | 360 | 355 | 360 | 3,000 | 360 |
| 1985-10-01 | 360 | 360 | 355 | 360 | 45,000 | 360 |
| 1985-09-30 | 360 | 365 | 360 | 365 | 19,000 | 365 |
| 1985-09-28 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 1985-09-27 | 368 | 370 | 360 | 360 | 83,000 | 360 |
| 1985-09-26 | 355 | 370 | 350 | 370 | 97,000 | 370 |
| 1985-09-25 | 362 | 365 | 356 | 356 | 99,000 | 339.05 |
| 1985-09-24 | 379 | 379 | 360 | 360 | 49,000 | 342.86 |
| 1985-09-21 | 380 | 380 | 379 | 379 | 10,000 | 360.95 |
| 1985-09-20 | 385 | 385 | 379 | 380 | 33,000 | 361.91 |
| 1985-09-19 | 387 | 387 | 375 | 386 | 14,000 | 367.62 |
| 1985-09-18 | 388 | 388 | 385 | 387 | 32,000 | 368.57 |
| 1985-09-17 | 391 | 391 | 380 | 385 | 120,000 | 366.67 |
| 1985-09-13 | 390 | 390 | 388 | 390 | 63,000 | 371.43 |
| 1985-09-12 | 393 | 394 | 387 | 390 | 45,000 | 371.43 |
| 1985-09-11 | 386 | 390 | 385 | 390 | 71,000 | 371.43 |
| 1985-09-10 | 385 | 385 | 380 | 385 | 22,000 | 366.67 |
| 1985-09-09 | 388 | 388 | 380 | 385 | 15,000 | 366.67 |
| 1985-09-07 | 385 | 385 | 375 | 380 | 28,000 | 361.91 |
| 1985-09-06 | 383 | 389 | 383 | 389 | 7,000 | 370.48 |
| 1985-09-05 | 382 | 383 | 382 | 382 | 8,000 | 363.81 |
| 1985-09-04 | 385 | 390 | 385 | 390 | 20,000 | 371.43 |
| 1985-09-03 | 383 | 388 | 383 | 388 | 16,000 | 369.52 |
| 1985-09-02 | 386 | 389 | 385 | 389 | 33,000 | 370.48 |
| 1985-08-31 | 385 | 389 | 385 | 385 | 7,000 | 366.67 |
| 1985-08-30 | 385 | 389 | 385 | 389 | 12,000 | 370.48 |
| 1985-08-29 | 383 | 385 | 383 | 385 | 10,000 | 366.67 |
| 1985-08-28 | 387 | 388 | 378 | 383 | 10,000 | 364.76 |
| 1985-08-27 | 380 | 389 | 375 | 389 | 59,000 | 370.48 |
| 1985-08-24 | 369 | 369 | 362 | 362 | 70,000 | 344.76 |
| 1985-08-23 | 369 | 369 | 358 | 363 | 9,000 | 345.71 |
| 1985-08-22 | 360 | 365 | 359 | 365 | 18,000 | 347.62 |
| 1985-08-21 | 360 | 360 | 358 | 358 | 8,000 | 340.95 |
| 1985-08-20 | 360 | 360 | 360 | 360 | 24,000 | 342.86 |
| 1985-08-19 | 365 | 365 | 360 | 360 | 10,000 | 342.86 |
| 1985-08-17 | 366 | 366 | 365 | 365 | 4,000 | 347.62 |
| 1985-08-16 | 365 | 365 | 365 | 365 | 3,000 | 347.62 |
| 1985-08-15 | 365 | 365 | 362 | 365 | 15,000 | 347.62 |
| 1985-08-14 | 371 | 371 | 362 | 362 | 45,000 | 344.76 |
| 1985-08-13 | 368 | 368 | 366 | 366 | 13,000 | 348.57 |
| 1985-08-12 | 371 | 371 | 368 | 368 | 3,000 | 350.48 |
| 1985-08-09 | 366 | 367 | 365 | 367 | 53,000 | 349.52 |
| 1985-08-08 | 365 | 365 | 365 | 365 | 4,000 | 347.62 |
| 1985-08-07 | 365 | 369 | 365 | 365 | 3,000 | 347.62 |
| 1985-08-06 | 370 | 370 | 361 | 361 | 10,000 | 343.81 |
| 1985-08-05 | 370 | 370 | 365 | 365 | 3,000 | 347.62 |
| 1985-08-03 | 371 | 371 | 371 | 371 | 4,000 | 353.33 |
| 1985-08-02 | 365 | 365 | 365 | 365 | 4,000 | 347.62 |
| 1985-08-01 | 360 | 360 | 360 | 360 | 13,000 | 342.86 |
| 1985-07-31 | 365 | 370 | 365 | 365 | 12,000 | 347.62 |
| 1985-07-30 | 371 | 371 | 365 | 365 | 2,000 | 347.62 |
| 1985-07-29 | 361 | 371 | 360 | 370 | 49,000 | 352.38 |
| 1985-07-27 | 370 | 370 | 365 | 365 | 14,000 | 347.62 |
| 1985-07-26 | 371 | 371 | 365 | 365 | 34,000 | 347.62 |
| 1985-07-25 | 371 | 371 | 370 | 370 | 68,000 | 352.38 |
| 1985-07-24 | 373 | 380 | 373 | 376 | 7,000 | 358.10 |
| 1985-07-23 | 372 | 372 | 371 | 371 | 43,000 | 353.33 |
| 1985-07-22 | 370 | 373 | 370 | 371 | 32,000 | 353.33 |
| 1985-07-20 | 376 | 381 | 375 | 375 | 81,000 | 357.14 |
| 1985-07-19 | 382 | 382 | 375 | 381 | 46,000 | 362.86 |
| 1985-07-18 | 385 | 385 | 377 | 377 | 28,000 | 359.05 |
| 1985-07-17 | 372 | 390 | 370 | 372 | 82,000 | 354.29 |
| 1985-07-16 | 380 | 380 | 372 | 372 | 16,000 | 354.29 |
| 1985-07-15 | 371 | 372 | 370 | 370 | 42,000 | 352.38 |
| 1985-07-12 | 373 | 378 | 370 | 370 | 72,000 | 352.38 |
| 1985-07-11 | 375 | 375 | 370 | 370 | 44,000 | 352.38 |
| 1985-07-10 | 400 | 405 | 391 | 399 | 75,000 | 380 |
| 1985-07-09 | 405 | 412 | 405 | 405 | 68,000 | 385.71 |
| 1985-07-08 | 405 | 418 | 405 | 418 | 114,000 | 398.10 |
| 1985-07-06 | 419 | 419 | 411 | 415 | 120,000 | 395.24 |
| 1985-07-05 | 418 | 419 | 402 | 419 | 345,000 | 399.05 |
| 1985-07-04 | 410 | 420 | 407 | 415 | 514,000 | 395.24 |
| 1985-07-03 | 414 | 414 | 400 | 410 | 351,000 | 390.48 |
| 1985-07-02 | 410 | 420 | 408 | 410 | 1,673,000 | 390.48 |
| 1985-07-01 | 390 | 400 | 384 | 400 | 383,000 | 380.95 |
| 1985-06-29 | 395 | 395 | 385 | 388 | 205,000 | 369.52 |
| 1985-06-28 | 381 | 395 | 378 | 390 | 471,000 | 371.43 |
| 1985-06-27 | 376 | 388 | 375 | 388 | 188,000 | 369.52 |
| 1985-06-26 | 370 | 374 | 370 | 371 | 72,000 | 353.33 |
| 1985-06-25 | 374 | 376 | 360 | 360 | 31,000 | 342.86 |
| 1985-06-24 | 365 | 378 | 362 | 376 | 43,000 | 358.10 |
| 1985-06-22 | 361 | 361 | 360 | 360 | 17,000 | 342.86 |
| 1985-06-21 | 362 | 362 | 360 | 360 | 26,000 | 342.86 |
| 1985-06-20 | 370 | 370 | 360 | 360 | 32,000 | 342.86 |
| 1985-06-19 | 370 | 370 | 365 | 370 | 39,000 | 352.38 |
| 1985-06-18 | 373 | 375 | 366 | 366 | 51,000 | 348.57 |
| 1985-06-17 | 380 | 380 | 370 | 371 | 62,000 | 353.33 |
| 1985-06-15 | 374 | 378 | 368 | 378 | 181,000 | 360 |
| 1985-06-14 | 364 | 374 | 362 | 370 | 49,000 | 352.38 |
| 1985-06-13 | 347 | 358 | 345 | 352 | 85,000 | 335.24 |
| 1985-06-12 | 346 | 346 | 346 | 346 | 7,000 | 329.52 |
| 1985-06-11 | 355 | 357 | 350 | 350 | 18,000 | 333.33 |
| 1985-06-10 | 348 | 354 | 346 | 354 | 25,000 | 337.14 |
| 1985-06-07 | 350 | 350 | 345 | 345 | 25,000 | 328.57 |
| 1985-06-06 | 350 | 350 | 349 | 349 | 27,000 | 332.38 |
| 1985-06-05 | 352 | 352 | 352 | 352 | 3,000 | 335.24 |
| 1985-06-04 | 360 | 360 | 350 | 350 | 28,000 | 333.33 |
| 1985-06-03 | 368 | 368 | 355 | 356 | 33,000 | 339.05 |
| 1985-06-01 | 370 | 371 | 366 | 366 | 25,000 | 348.57 |
| 1985-05-31 | 370 | 370 | 370 | 370 | 2,000 | 352.38 |
| 1985-05-30 | 370 | 370 | 370 | 370 | 3,000 | 352.38 |
| 1985-05-29 | 367 | 375 | 367 | 375 | 25,000 | 357.14 |
| 1985-05-28 | 365 | 369 | 365 | 365 | 17,000 | 347.62 |
| 1985-05-27 | 365 | 370 | 365 | 370 | 41,000 | 352.38 |
| 1985-05-25 | 366 | 366 | 362 | 365 | 42,000 | 347.62 |
| 1985-05-24 | 366 | 370 | 365 | 365 | 76,000 | 347.62 |
| 1985-05-23 | 361 | 362 | 360 | 361 | 33,000 | 343.81 |
| 1985-05-22 | 370 | 370 | 365 | 370 | 57,000 | 352.38 |
| 1985-05-21 | 379 | 380 | 370 | 370 | 48,000 | 352.38 |
| 1985-05-20 | 366 | 375 | 365 | 375 | 102,000 | 357.14 |
| 1985-05-18 | 365 | 365 | 365 | 365 | 4,000 | 347.62 |
| 1985-05-17 | 365 | 365 | 365 | 365 | 25,000 | 347.62 |
| 1985-05-16 | 365 | 365 | 365 | 365 | 25,000 | 347.62 |
| 1985-05-15 | 365 | 370 | 365 | 370 | 21,000 | 352.38 |
| 1985-05-14 | 367 | 370 | 366 | 370 | 9,000 | 352.38 |
| 1985-05-13 | 365 | 366 | 365 | 366 | 10,000 | 348.57 |
| 1985-05-10 | 380 | 380 | 380 | 380 | 10,000 | 361.91 |
| 1985-05-09 | 366 | 370 | 365 | 370 | 34,000 | 352.38 |
| 1985-05-08 | 370 | 370 | 365 | 365 | 9,000 | 347.62 |
| 1985-05-07 | 375 | 379 | 375 | 375 | 12,000 | 357.14 |
| 1985-05-04 | 385 | 385 | 381 | 381 | 18,000 | 362.86 |
| 1985-05-02 | 375 | 395 | 371 | 385 | 89,000 | 366.67 |
| 1985-05-01 | 375 | 380 | 370 | 370 | 113,000 | 352.38 |
| 1985-04-30 | 370 | 375 | 370 | 375 | 6,000 | 357.14 |
| 1985-04-27 | 380 | 380 | 375 | 375 | 18,000 | 357.14 |
| 1985-04-26 | 375 | 384 | 375 | 376 | 92,000 | 358.10 |
| 1985-04-25 | 364 | 370 | 360 | 370 | 26,000 | 352.38 |
| 1985-04-24 | 365 | 365 | 365 | 365 | 49,000 | 347.62 |
| 1985-04-23 | 371 | 380 | 371 | 380 | 92,000 | 361.91 |
| 1985-04-22 | 370 | 373 | 368 | 373 | 11,000 | 355.24 |
| 1985-04-20 | 367 | 370 | 364 | 370 | 24,000 | 352.38 |
| 1985-04-19 | 361 | 365 | 360 | 364 | 110,000 | 346.67 |
| 1985-04-18 | 375 | 375 | 360 | 360 | 44,000 | 342.86 |
| 1985-04-17 | 378 | 380 | 355 | 355 | 109,000 | 338.10 |
| 1985-04-16 | 390 | 391 | 375 | 388 | 293,000 | 369.52 |
| 1985-04-15 | 390 | 393 | 386 | 391 | 72,000 | 372.38 |
| 1985-04-12 | 400 | 405 | 390 | 395 | 409,000 | 376.19 |
| 1985-04-11 | 382 | 408 | 375 | 408 | 578,000 | 388.57 |
| 1985-04-10 | 366 | 387 | 366 | 387 | 365,000 | 368.57 |
| 1985-04-09 | 370 | 375 | 367 | 367 | 90,000 | 349.52 |
| 1985-04-08 | 369 | 370 | 366 | 370 | 113,000 | 352.38 |
| 1985-04-06 | 367 | 368 | 365 | 365 | 99,000 | 347.62 |
| 1985-04-05 | 357 | 365 | 355 | 365 | 56,000 | 347.62 |
| 1985-04-04 | 357 | 357 | 355 | 355 | 28,000 | 338.10 |
| 1985-04-02 | 356 | 360 | 356 | 357 | 89,000 | 340 |
| 1985-04-01 | 370 | 370 | 360 | 366 | 41,000 | 348.57 |
| 1985-03-30 | 350 | 370 | 350 | 370 | 49,000 | 352.38 |
| 1985-03-29 | 365 | 365 | 350 | 350 | 105,000 | 333.33 |
| 1985-03-28 | 361 | 362 | 360 | 360 | 24,000 | 342.86 |
| 1985-03-27 | 357 | 360 | 357 | 360 | 43,000 | 342.86 |
| 1985-03-26 | 365 | 368 | 365 | 365 | 50,000 | 347.62 |
| 1985-03-25 | 365 | 370 | 365 | 365 | 74,000 | 347.62 |
| 1985-03-23 | 370 | 372 | 365 | 365 | 186,000 | 347.62 |
| 1985-03-22 | 370 | 373 | 370 | 372 | 276,000 | 354.29 |
| 1985-03-20 | 371 | 371 | 364 | 370 | 287,000 | 352.38 |
| 1985-03-19 | 363 | 374 | 363 | 371 | 985,000 | 353.33 |
| 1985-03-18 | 357 | 364 | 357 | 362 | 135,000 | 344.76 |
| 1985-03-16 | 355 | 355 | 354 | 355 | 77,000 | 338.10 |
| 1985-03-15 | 354 | 355 | 345 | 355 | 51,000 | 338.10 |
| 1985-03-14 | 357 | 359 | 354 | 355 | 88,000 | 338.10 |
| 1985-03-13 | 344 | 360 | 342 | 360 | 52,000 | 342.86 |
| 1985-03-12 | 342 | 342 | 342 | 342 | 2,000 | 325.71 |
| 1985-03-11 | 342 | 342 | 340 | 340 | 21,000 | 323.81 |
| 1985-03-08 | 355 | 355 | 340 | 340 | 48,000 | 323.81 |
| 1985-03-07 | 345 | 345 | 343 | 343 | 11,000 | 326.67 |
| 1985-03-06 | 345 | 345 | 342 | 342 | 14,000 | 325.71 |
| 1985-03-05 | 350 | 350 | 345 | 350 | 32,000 | 333.33 |
| 1985-03-04 | 351 | 353 | 350 | 353 | 15,000 | 336.19 |
| 1985-03-02 | 347 | 355 | 347 | 349 | 31,000 | 332.38 |
| 1985-03-01 | 346 | 346 | 344 | 344 | 16,000 | 327.62 |
| 1985-02-28 | 344 | 347 | 340 | 347 | 31,000 | 330.48 |
| 1985-02-27 | 345 | 345 | 342 | 345 | 28,000 | 328.57 |
| 1985-02-26 | 354 | 354 | 350 | 350 | 7,000 | 333.33 |
| 1985-02-25 | 354 | 359 | 354 | 359 | 41,000 | 341.91 |
| 1985-02-23 | 351 | 355 | 351 | 355 | 9,000 | 338.10 |
| 1985-02-22 | 353 | 353 | 349 | 349 | 33,000 | 332.38 |
| 1985-02-21 | 349 | 349 | 349 | 349 | 10,000 | 332.38 |
| 1985-02-20 | 353 | 359 | 353 | 359 | 5,000 | 341.91 |
| 1985-02-19 | 350 | 350 | 350 | 350 | 46,000 | 333.33 |
| 1985-02-18 | 364 | 364 | 364 | 364 | 1,000 | 346.67 |
| 1985-02-16 | 363 | 365 | 361 | 365 | 52,000 | 347.62 |
| 1985-02-15 | 364 | 364 | 355 | 360 | 75,000 | 342.86 |
| 1985-02-14 | 350 | 361 | 350 | 360 | 77,000 | 342.86 |
| 1985-02-13 | 350 | 350 | 350 | 350 | 19,000 | 333.33 |
| 1985-02-12 | 355 | 355 | 350 | 350 | 25,000 | 333.33 |
| 1985-02-08 | 347 | 355 | 345 | 349 | 112,000 | 332.38 |
| 1985-02-07 | 350 | 350 | 347 | 347 | 23,000 | 330.48 |
| 1985-02-06 | 350 | 355 | 347 | 347 | 42,000 | 330.48 |
| 1985-02-05 | 360 | 360 | 355 | 355 | 38,000 | 338.10 |
| 1985-02-04 | 354 | 365 | 350 | 360 | 29,000 | 342.86 |
| 1985-02-02 | 347 | 350 | 347 | 350 | 20,000 | 333.33 |
| 1985-02-01 | 350 | 350 | 346 | 346 | 36,000 | 329.52 |
| 1985-01-31 | 350 | 354 | 350 | 350 | 13,000 | 333.33 |
| 1985-01-30 | 347 | 350 | 345 | 350 | 63,000 | 333.33 |
| 1985-01-29 | 349 | 350 | 345 | 346 | 33,000 | 329.52 |
| 1985-01-28 | 355 | 355 | 350 | 351 | 10,000 | 334.29 |
| 1985-01-26 | 350 | 350 | 350 | 350 | 30,000 | 333.33 |
| 1985-01-25 | 354 | 355 | 345 | 345 | 63,000 | 328.57 |
| 1985-01-24 | 355 | 355 | 355 | 355 | 19,000 | 338.10 |
| 1985-01-23 | 369 | 369 | 369 | 369 | 30,000 | 351.43 |
| 1985-01-22 | 369 | 370 | 355 | 355 | 85,000 | 338.10 |
| 1985-01-21 | 356 | 369 | 356 | 368 | 34,000 | 350.48 |
| 1985-01-19 | 355 | 355 | 355 | 355 | 8,000 | 338.10 |
| 1985-01-18 | 364 | 364 | 356 | 357 | 20,000 | 340 |
| 1985-01-17 | 355 | 370 | 355 | 368 | 65,000 | 350.48 |
| 1985-01-16 | 345 | 347 | 345 | 346 | 23,000 | 329.52 |
| 1985-01-14 | 351 | 351 | 345 | 345 | 23,000 | 328.57 |
| 1985-01-11 | 351 | 351 | 351 | 351 | 37,000 | 334.29 |
| 1985-01-10 | 358 | 359 | 357 | 358 | 33,000 | 340.95 |
| 1985-01-09 | 357 | 360 | 348 | 360 | 48,000 | 342.86 |
| 1985-01-08 | 375 | 375 | 362 | 362 | 243,000 | 344.76 |
| 1985-01-07 | 370 | 370 | 370 | 370 | 50,000 | 352.38 |
| 1985-01-05 | 371 | 373 | 368 | 373 | 110,000 | 355.24 |
| 1985-01-04 | 362 | 372 | 360 | 372 | 93,000 | 354.29 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
