7276 (株)小糸製作所 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 | 575 | 576 | 570 | 572 | 142,000 | 286 |
| 1985-12-27 | 575 | 583 | 575 | 575 | 107,000 | 287.50 |
| 1985-12-26 | 583 | 583 | 576 | 576 | 256,000 | 288 |
| 1985-12-25 | 586 | 586 | 583 | 583 | 135,000 | 291.50 |
| 1985-12-24 | 590 | 590 | 586 | 586 | 205,000 | 293 |
| 1985-12-23 | 587 | 600 | 586 | 590 | 58,000 | 295 |
| 1985-12-21 | 586 | 590 | 586 | 590 | 17,000 | 295 |
| 1985-12-20 | 595 | 595 | 585 | 585 | 44,000 | 292.50 |
| 1985-12-19 | 595 | 595 | 585 | 585 | 177,000 | 292.50 |
| 1985-12-18 | 600 | 600 | 596 | 596 | 15,000 | 298 |
| 1985-12-17 | 602 | 607 | 600 | 600 | 25,000 | 300 |
| 1985-12-16 | 596 | 620 | 596 | 601 | 57,000 | 300.50 |
| 1985-12-13 | 609 | 610 | 600 | 600 | 263,000 | 300 |
| 1985-12-12 | 609 | 617 | 609 | 610 | 28,000 | 305 |
| 1985-12-11 | 615 | 620 | 610 | 615 | 185,000 | 307.50 |
| 1985-12-10 | 609 | 618 | 609 | 615 | 56,000 | 307.50 |
| 1985-12-09 | 616 | 616 | 611 | 611 | 17,000 | 305.50 |
| 1985-12-07 | 606 | 613 | 606 | 606 | 14,000 | 303 |
| 1985-12-06 | 621 | 621 | 606 | 606 | 265,000 | 303 |
| 1985-12-05 | 623 | 624 | 606 | 620 | 400,000 | 310 |
| 1985-12-04 | 625 | 626 | 616 | 621 | 425,000 | 310.50 |
| 1985-12-03 | 607 | 617 | 605 | 617 | 404,000 | 308.50 |
| 1985-12-02 | 600 | 610 | 600 | 609 | 424,000 | 304.50 |
| 1985-11-30 | 590 | 595 | 590 | 590 | 104,000 | 295 |
| 1985-11-29 | 586 | 599 | 586 | 599 | 39,000 | 299.50 |
| 1985-11-28 | 596 | 600 | 590 | 596 | 65,000 | 298 |
| 1985-11-27 | 610 | 610 | 595 | 595 | 49,000 | 297.50 |
| 1985-11-26 | 600 | 600 | 590 | 600 | 163,000 | 300 |
| 1985-11-25 | 600 | 601 | 590 | 595 | 76,000 | 297.50 |
| 1985-11-22 | 600 | 610 | 587 | 600 | 60,000 | 300 |
| 1985-11-21 | 609 | 610 | 609 | 610 | 96,000 | 305 |
| 1985-11-20 | 590 | 600 | 586 | 600 | 48,000 | 300 |
| 1985-11-19 | 594 | 594 | 590 | 591 | 27,000 | 295.50 |
| 1985-11-18 | 595 | 595 | 590 | 595 | 27,000 | 297.50 |
| 1985-11-16 | 595 | 596 | 595 | 595 | 42,000 | 297.50 |
| 1985-11-15 | 586 | 595 | 586 | 595 | 117,000 | 297.50 |
| 1985-11-14 | 591 | 600 | 586 | 596 | 97,000 | 298 |
| 1985-11-13 | 600 | 600 | 598 | 600 | 51,000 | 300 |
| 1985-11-12 | 602 | 602 | 598 | 600 | 137,000 | 300 |
| 1985-11-11 | 620 | 620 | 601 | 605 | 65,000 | 302.50 |
| 1985-11-08 | 598 | 620 | 598 | 620 | 208,000 | 310 |
| 1985-11-07 | 605 | 605 | 600 | 600 | 65,000 | 300 |
| 1985-11-06 | 614 | 620 | 605 | 605 | 95,000 | 302.50 |
| 1985-11-05 | 612 | 625 | 612 | 621 | 112,000 | 310.50 |
| 1985-11-02 | 611 | 612 | 610 | 610 | 163,000 | 305 |
| 1985-11-01 | 619 | 619 | 608 | 611 | 496,000 | 305.50 |
| 1985-10-31 | 625 | 625 | 618 | 619 | 277,000 | 309.50 |
| 1985-10-30 | 642 | 644 | 628 | 633 | 403,000 | 316.50 |
| 1985-10-29 | 650 | 650 | 636 | 641 | 866,000 | 320.50 |
| 1985-10-28 | 646 | 655 | 646 | 655 | 3,048,000 | 327.50 |
| 1985-10-26 | 645 | 650 | 633 | 650 | 613,000 | 325 |
| 1985-10-25 | 645 | 658 | 633 | 647 | 3,103,000 | 323.50 |
| 1985-10-24 | 639 | 645 | 628 | 645 | 422,000 | 322.50 |
| 1985-10-23 | 626 | 647 | 626 | 639 | 2,889,000 | 319.50 |
| 1985-10-22 | 625 | 630 | 625 | 625 | 864,000 | 312.50 |
| 1985-10-21 | 635 | 635 | 615 | 633 | 652,000 | 316.50 |
| 1985-10-19 | 636 | 636 | 627 | 636 | 923,000 | 318 |
| 1985-10-18 | 629 | 640 | 628 | 638 | 3,039,000 | 319 |
| 1985-10-17 | 610 | 629 | 606 | 623 | 6,195,000 | 311.50 |
| 1985-10-16 | 585 | 610 | 585 | 610 | 655,000 | 305 |
| 1985-10-15 | 576 | 598 | 576 | 585 | 290,000 | 292.50 |
| 1985-10-14 | 580 | 580 | 575 | 577 | 143,000 | 288.50 |
| 1985-10-11 | 575 | 585 | 575 | 577 | 166,000 | 288.50 |
| 1985-10-09 | 575 | 580 | 571 | 575 | 89,000 | 287.50 |
| 1985-10-08 | 574 | 575 | 574 | 575 | 28,000 | 287.50 |
| 1985-10-07 | 565 | 575 | 562 | 574 | 87,000 | 287 |
| 1985-10-05 | 565 | 575 | 562 | 565 | 34,000 | 282.50 |
| 1985-10-04 | 575 | 576 | 570 | 575 | 47,000 | 287.50 |
| 1985-10-03 | 575 | 576 | 575 | 576 | 49,000 | 288 |
| 1985-10-02 | 575 | 580 | 575 | 575 | 22,000 | 287.50 |
| 1985-10-01 | 580 | 580 | 570 | 575 | 51,000 | 287.50 |
| 1985-09-30 | 570 | 581 | 570 | 581 | 18,000 | 290.50 |
| 1985-09-28 | 561 | 570 | 561 | 570 | 58,000 | 285 |
| 1985-09-27 | 590 | 590 | 570 | 570 | 83,000 | 285 |
| 1985-09-26 | 585 | 590 | 580 | 590 | 53,000 | 295 |
| 1985-09-25 | 589 | 589 | 582 | 585 | 75,000 | 292.50 |
| 1985-09-24 | 600 | 600 | 598 | 599 | 37,000 | 299.50 |
| 1985-09-21 | 594 | 600 | 587 | 600 | 106,000 | 300 |
| 1985-09-20 | 581 | 585 | 581 | 584 | 128,000 | 292 |
| 1985-09-19 | 586 | 586 | 581 | 581 | 192,000 | 290.50 |
| 1985-09-18 | 590 | 590 | 585 | 585 | 51,000 | 292.50 |
| 1985-09-17 | 590 | 591 | 590 | 590 | 92,000 | 295 |
| 1985-09-13 | 600 | 601 | 590 | 590 | 349,000 | 295 |
| 1985-09-12 | 604 | 610 | 600 | 600 | 294,000 | 300 |
| 1985-09-11 | 610 | 610 | 602 | 605 | 110,000 | 302.50 |
| 1985-09-10 | 602 | 610 | 596 | 602 | 39,000 | 301 |
| 1985-09-09 | 605 | 612 | 605 | 612 | 37,000 | 306 |
| 1985-09-07 | 595 | 603 | 595 | 603 | 48,000 | 301.50 |
| 1985-09-06 | 601 | 603 | 595 | 600 | 196,000 | 300 |
| 1985-09-05 | 602 | 605 | 601 | 605 | 52,000 | 302.50 |
| 1985-09-04 | 602 | 610 | 602 | 602 | 35,000 | 301 |
| 1985-09-03 | 602 | 605 | 602 | 602 | 191,000 | 301 |
| 1985-09-02 | 614 | 614 | 601 | 601 | 100,000 | 300.50 |
| 1985-08-31 | 611 | 616 | 601 | 610 | 63,000 | 305 |
| 1985-08-30 | 610 | 630 | 610 | 630 | 133,000 | 315 |
| 1985-08-29 | 611 | 611 | 611 | 611 | 8,000 | 305.50 |
| 1985-08-28 | 615 | 615 | 610 | 610 | 44,000 | 305 |
| 1985-08-27 | 620 | 620 | 605 | 605 | 88,000 | 302.50 |
| 1985-08-26 | 621 | 621 | 608 | 610 | 39,000 | 305 |
| 1985-08-24 | 635 | 635 | 624 | 624 | 59,000 | 312 |
| 1985-08-23 | 635 | 635 | 615 | 632 | 96,000 | 316 |
| 1985-08-22 | 627 | 628 | 609 | 625 | 135,000 | 312.50 |
| 1985-08-21 | 620 | 630 | 620 | 628 | 78,000 | 314 |
| 1985-08-20 | 639 | 639 | 620 | 621 | 85,000 | 310.50 |
| 1985-08-19 | 646 | 646 | 630 | 633 | 75,000 | 316.50 |
| 1985-08-17 | 646 | 648 | 641 | 645 | 174,000 | 322.50 |
| 1985-08-16 | 640 | 645 | 631 | 645 | 420,000 | 322.50 |
| 1985-08-15 | 650 | 650 | 630 | 640 | 279,000 | 320 |
| 1985-08-14 | 645 | 652 | 645 | 648 | 1,261,000 | 324 |
| 1985-08-13 | 643 | 655 | 643 | 644 | 1,046,000 | 322 |
| 1985-08-12 | 630 | 644 | 630 | 644 | 721,000 | 322 |
| 1985-08-09 | 635 | 640 | 634 | 635 | 1,240,000 | 317.50 |
| 1985-08-08 | 615 | 635 | 615 | 635 | 710,000 | 317.50 |
| 1985-08-07 | 610 | 620 | 610 | 615 | 411,000 | 307.50 |
| 1985-08-06 | 590 | 618 | 590 | 615 | 210,000 | 307.50 |
| 1985-08-05 | 590 | 599 | 590 | 599 | 170,000 | 299.50 |
| 1985-08-03 | 574 | 586 | 574 | 581 | 95,000 | 290.50 |
| 1985-08-02 | 574 | 574 | 570 | 574 | 28,000 | 287 |
| 1985-08-01 | 572 | 574 | 565 | 574 | 61,000 | 287 |
| 1985-07-31 | 569 | 570 | 569 | 570 | 51,000 | 285 |
| 1985-07-30 | 572 | 573 | 569 | 569 | 59,000 | 284.50 |
| 1985-07-29 | 568 | 574 | 560 | 574 | 216,000 | 287 |
| 1985-07-27 | 558 | 578 | 558 | 578 | 145,000 | 289 |
| 1985-07-26 | 578 | 580 | 570 | 578 | 362,000 | 289 |
| 1985-07-25 | 580 | 580 | 566 | 580 | 90,000 | 290 |
| 1985-07-24 | 580 | 589 | 575 | 581 | 61,000 | 290.50 |
| 1985-07-23 | 600 | 600 | 585 | 589 | 141,000 | 294.50 |
| 1985-07-22 | 599 | 600 | 590 | 599 | 124,000 | 299.50 |
| 1985-07-20 | 601 | 601 | 601 | 601 | 28,000 | 300.50 |
| 1985-07-19 | 600 | 609 | 600 | 609 | 44,000 | 304.50 |
| 1985-07-18 | 602 | 603 | 600 | 601 | 37,000 | 300.50 |
| 1985-07-17 | 608 | 610 | 600 | 600 | 40,000 | 300 |
| 1985-07-16 | 608 | 608 | 590 | 600 | 156,000 | 300 |
| 1985-07-15 | 585 | 600 | 585 | 600 | 95,000 | 300 |
| 1985-07-12 | 627 | 629 | 611 | 625 | 148,000 | 312.50 |
| 1985-07-11 | 635 | 635 | 620 | 620 | 192,000 | 310 |
| 1985-07-10 | 630 | 640 | 630 | 640 | 49,000 | 320 |
| 1985-07-09 | 633 | 645 | 630 | 635 | 226,000 | 317.50 |
| 1985-07-08 | 640 | 640 | 632 | 632 | 106,000 | 316 |
| 1985-07-06 | 631 | 639 | 630 | 630 | 126,000 | 315 |
| 1985-07-05 | 626 | 635 | 625 | 630 | 149,000 | 315 |
| 1985-07-04 | 639 | 639 | 621 | 621 | 156,000 | 310.50 |
| 1985-07-03 | 650 | 650 | 635 | 641 | 698,000 | 320.50 |
| 1985-07-02 | 635 | 652 | 635 | 647 | 1,337,000 | 323.50 |
| 1985-07-01 | 635 | 635 | 623 | 631 | 58,000 | 315.50 |
| 1985-06-29 | 626 | 638 | 626 | 638 | 95,000 | 319 |
| 1985-06-28 | 628 | 643 | 620 | 635 | 696,000 | 317.50 |
| 1985-06-27 | 643 | 645 | 619 | 625 | 383,000 | 312.50 |
| 1985-06-26 | 628 | 640 | 626 | 635 | 1,141,000 | 317.50 |
| 1985-06-25 | 610 | 619 | 609 | 618 | 171,000 | 309 |
| 1985-06-24 | 607 | 610 | 605 | 610 | 87,000 | 305 |
| 1985-06-22 | 601 | 609 | 601 | 607 | 66,000 | 303.50 |
| 1985-06-21 | 600 | 607 | 600 | 605 | 66,000 | 302.50 |
| 1985-06-20 | 599 | 607 | 591 | 604 | 168,000 | 302 |
| 1985-06-19 | 610 | 615 | 600 | 609 | 459,000 | 304.50 |
| 1985-06-18 | 612 | 612 | 610 | 610 | 64,000 | 305 |
| 1985-06-17 | 619 | 619 | 611 | 617 | 76,000 | 308.50 |
| 1985-06-15 | 615 | 619 | 615 | 615 | 64,000 | 307.50 |
| 1985-06-14 | 615 | 615 | 610 | 610 | 45,000 | 305 |
| 1985-06-13 | 620 | 620 | 612 | 619 | 133,000 | 309.50 |
| 1985-06-12 | 609 | 627 | 605 | 626 | 70,000 | 313 |
| 1985-06-11 | 610 | 620 | 605 | 619 | 41,000 | 309.50 |
| 1985-06-10 | 605 | 630 | 605 | 630 | 78,000 | 315 |
| 1985-06-07 | 600 | 605 | 600 | 605 | 41,000 | 302.50 |
| 1985-06-06 | 597 | 605 | 597 | 605 | 81,000 | 302.50 |
| 1985-06-05 | 600 | 610 | 591 | 605 | 106,000 | 302.50 |
| 1985-06-04 | 600 | 610 | 598 | 610 | 234,000 | 305 |
| 1985-06-03 | 610 | 610 | 603 | 610 | 74,000 | 305 |
| 1985-06-01 | 611 | 612 | 611 | 611 | 82,000 | 305.50 |
| 1985-05-31 | 616 | 620 | 612 | 620 | 115,000 | 310 |
| 1985-05-30 | 613 | 625 | 613 | 625 | 36,000 | 312.50 |
| 1985-05-29 | 625 | 625 | 606 | 620 | 121,000 | 310 |
| 1985-05-28 | 642 | 642 | 606 | 625 | 97,000 | 312.50 |
| 1985-05-27 | 638 | 648 | 638 | 638 | 127,000 | 319 |
| 1985-05-25 | 620 | 649 | 612 | 648 | 459,000 | 324 |
| 1985-05-24 | 616 | 620 | 614 | 620 | 328,000 | 310 |
| 1985-05-23 | 615 | 620 | 615 | 617 | 84,000 | 308.50 |
| 1985-05-22 | 610 | 615 | 606 | 615 | 131,000 | 307.50 |
| 1985-05-21 | 610 | 620 | 605 | 610 | 375,000 | 305 |
| 1985-05-20 | 618 | 618 | 606 | 606 | 142,000 | 303 |
| 1985-05-18 | 609 | 620 | 609 | 610 | 19,000 | 305 |
| 1985-05-17 | 620 | 620 | 601 | 610 | 272,000 | 305 |
| 1985-05-16 | 620 | 630 | 620 | 626 | 148,000 | 313 |
| 1985-05-15 | 622 | 630 | 620 | 620 | 57,000 | 310 |
| 1985-05-14 | 631 | 632 | 624 | 624 | 191,000 | 312 |
| 1985-05-13 | 639 | 639 | 625 | 630 | 133,000 | 315 |
| 1985-05-10 | 645 | 645 | 635 | 640 | 143,000 | 320 |
| 1985-05-09 | 633 | 648 | 633 | 643 | 220,000 | 321.50 |
| 1985-05-08 | 647 | 648 | 635 | 635 | 314,000 | 317.50 |
| 1985-05-07 | 640 | 641 | 636 | 637 | 191,000 | 318.50 |
| 1985-05-04 | 650 | 650 | 641 | 650 | 149,000 | 325 |
| 1985-05-02 | 658 | 660 | 645 | 653 | 576,000 | 326.50 |
| 1985-05-01 | 670 | 685 | 660 | 668 | 3,448,000 | 334 |
| 1985-04-30 | 650 | 665 | 644 | 665 | 1,983,000 | 332.50 |
| 1985-04-27 | 660 | 660 | 641 | 652 | 910,000 | 326 |
| 1985-04-26 | 635 | 667 | 630 | 650 | 2,127,000 | 325 |
| 1985-04-25 | 608 | 630 | 605 | 628 | 446,000 | 314 |
| 1985-04-24 | 603 | 608 | 595 | 608 | 318,000 | 304 |
| 1985-04-23 | 595 | 600 | 595 | 600 | 224,000 | 300 |
| 1985-04-22 | 586 | 599 | 586 | 598 | 38,000 | 299 |
| 1985-04-20 | 586 | 595 | 586 | 595 | 37,000 | 297.50 |
| 1985-04-19 | 585 | 590 | 580 | 585 | 148,000 | 292.50 |
| 1985-04-18 | 584 | 600 | 583 | 590 | 332,000 | 295 |
| 1985-04-17 | 564 | 589 | 564 | 583 | 239,000 | 291.50 |
| 1985-04-16 | 592 | 593 | 562 | 583 | 912,000 | 291.50 |
| 1985-04-15 | 590 | 600 | 590 | 600 | 103,000 | 300 |
| 1985-04-12 | 608 | 614 | 591 | 605 | 451,000 | 302.50 |
| 1985-04-11 | 600 | 616 | 600 | 610 | 531,000 | 305 |
| 1985-04-10 | 600 | 603 | 598 | 600 | 279,000 | 300 |
| 1985-04-09 | 600 | 605 | 598 | 603 | 227,000 | 301.50 |
| 1985-04-08 | 605 | 605 | 601 | 601 | 74,000 | 300.50 |
| 1985-04-06 | 608 | 608 | 603 | 603 | 67,000 | 301.50 |
| 1985-04-05 | 611 | 611 | 608 | 608 | 83,000 | 304 |
| 1985-04-04 | 614 | 619 | 605 | 605 | 132,000 | 302.50 |
| 1985-04-03 | 611 | 625 | 608 | 624 | 202,000 | 312 |
| 1985-04-02 | 615 | 615 | 610 | 610 | 62,000 | 305 |
| 1985-04-01 | 624 | 625 | 609 | 625 | 246,000 | 312.50 |
| 1985-03-30 | 600 | 625 | 595 | 625 | 73,000 | 312.50 |
| 1985-03-29 | 617 | 624 | 600 | 600 | 165,000 | 300 |
| 1985-03-28 | 616 | 624 | 616 | 616 | 146,000 | 308 |
| 1985-03-27 | 620 | 640 | 610 | 610 | 1,459,000 | 305 |
| 1985-03-26 | 624 | 635 | 620 | 630 | 72,000 | 315 |
| 1985-03-25 | 618 | 629 | 618 | 625 | 114,000 | 312.50 |
| 1985-03-23 | 614 | 619 | 614 | 619 | 221,000 | 309.50 |
| 1985-03-22 | 629 | 630 | 615 | 615 | 111,000 | 307.50 |
| 1985-03-20 | 635 | 640 | 631 | 631 | 221,000 | 315.50 |
| 1985-03-19 | 655 | 655 | 630 | 635 | 267,000 | 317.50 |
| 1985-03-18 | 660 | 663 | 651 | 656 | 791,000 | 328 |
| 1985-03-16 | 648 | 658 | 647 | 655 | 1,024,000 | 327.50 |
| 1985-03-15 | 636 | 648 | 636 | 647 | 1,409,000 | 323.50 |
| 1985-03-14 | 632 | 635 | 621 | 635 | 613,000 | 317.50 |
| 1985-03-13 | 612 | 630 | 610 | 630 | 476,000 | 315 |
| 1985-03-12 | 607 | 617 | 605 | 610 | 250,000 | 305 |
| 1985-03-11 | 607 | 607 | 604 | 604 | 37,000 | 302 |
| 1985-03-08 | 608 | 608 | 604 | 606 | 111,000 | 303 |
| 1985-03-07 | 609 | 615 | 605 | 606 | 442,000 | 303 |
| 1985-03-06 | 612 | 612 | 602 | 608 | 201,000 | 304 |
| 1985-03-05 | 614 | 617 | 602 | 602 | 208,000 | 301 |
| 1985-03-04 | 618 | 620 | 602 | 603 | 138,000 | 301.50 |
| 1985-03-02 | 615 | 618 | 602 | 609 | 191,000 | 304.50 |
| 1985-03-01 | 620 | 620 | 610 | 615 | 140,000 | 307.50 |
| 1985-02-28 | 608 | 625 | 607 | 625 | 188,000 | 312.50 |
| 1985-02-27 | 613 | 613 | 601 | 607 | 234,000 | 303.50 |
| 1985-02-26 | 605 | 614 | 605 | 612 | 350,000 | 306 |
| 1985-02-25 | 600 | 618 | 600 | 600 | 144,000 | 300 |
| 1985-02-23 | 601 | 602 | 600 | 600 | 100,000 | 300 |
| 1985-02-22 | 619 | 620 | 602 | 614 | 344,000 | 307 |
| 1985-02-21 | 620 | 624 | 612 | 620 | 202,000 | 310 |
| 1985-02-20 | 611 | 615 | 607 | 610 | 353,000 | 305 |
| 1985-02-19 | 635 | 635 | 610 | 610 | 382,000 | 305 |
| 1985-02-18 | 628 | 630 | 620 | 630 | 274,000 | 315 |
| 1985-02-16 | 640 | 640 | 635 | 638 | 904,000 | 319 |
| 1985-02-15 | 625 | 633 | 621 | 633 | 1,046,000 | 316.50 |
| 1985-02-14 | 615 | 624 | 610 | 619 | 964,000 | 309.50 |
| 1985-02-13 | 628 | 629 | 605 | 611 | 914,000 | 305.50 |
| 1985-02-12 | 630 | 635 | 623 | 630 | 3,150,000 | 315 |
| 1985-02-08 | 620 | 625 | 615 | 622 | 5,843,000 | 311 |
| 1985-02-07 | 580 | 605 | 580 | 596 | 2,808,000 | 298 |
| 1985-02-06 | 570 | 584 | 570 | 570 | 407,000 | 285 |
| 1985-02-05 | 556 | 567 | 556 | 567 | 69,000 | 283.50 |
| 1985-02-04 | 560 | 570 | 560 | 564 | 48,000 | 282 |
| 1985-02-02 | 585 | 585 | 570 | 580 | 267,000 | 290 |
| 1985-02-01 | 585 | 589 | 566 | 580 | 145,000 | 290 |
| 1985-01-31 | 580 | 595 | 580 | 585 | 1,505,000 | 292.50 |
| 1985-01-30 | 565 | 577 | 565 | 577 | 229,000 | 288.50 |
| 1985-01-29 | 556 | 564 | 556 | 564 | 64,000 | 282 |
| 1985-01-28 | 555 | 568 | 555 | 565 | 28,000 | 282.50 |
| 1985-01-26 | 553 | 569 | 546 | 564 | 510,000 | 282 |
| 1985-01-25 | 550 | 567 | 550 | 567 | 138,000 | 283.50 |
| 1985-01-24 | 548 | 550 | 545 | 549 | 142,000 | 274.50 |
| 1985-01-23 | 541 | 547 | 541 | 547 | 98,000 | 273.50 |
| 1985-01-22 | 557 | 557 | 550 | 550 | 342,000 | 275 |
| 1985-01-21 | 542 | 547 | 541 | 547 | 70,000 | 273.50 |
| 1985-01-19 | 544 | 550 | 540 | 541 | 18,000 | 270.50 |
| 1985-01-18 | 540 | 545 | 539 | 540 | 252,000 | 270 |
| 1985-01-17 | 545 | 554 | 544 | 550 | 45,000 | 275 |
| 1985-01-16 | 548 | 555 | 545 | 555 | 105,000 | 277.50 |
| 1985-01-14 | 555 | 555 | 547 | 550 | 86,000 | 275 |
| 1985-01-11 | 556 | 559 | 545 | 559 | 365,000 | 279.50 |
| 1985-01-10 | 554 | 562 | 554 | 560 | 33,000 | 280 |
| 1985-01-09 | 555 | 563 | 554 | 563 | 58,000 | 281.50 |
| 1985-01-08 | 560 | 564 | 552 | 564 | 92,000 | 282 |
| 1985-01-07 | 585 | 585 | 570 | 570 | 71,000 | 285 |
| 1985-01-05 | 570 | 585 | 570 | 585 | 630,000 | 292.50 |
| 1985-01-04 | 555 | 570 | 555 | 570 | 114,000 | 285 |
分割・併合履歴 ： [2022-09-29]1株→2株
