7726 黒田精工(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 | 848 | 848 | 848 | 848 | 1,000 | 4,240 |
| 1985-12-27 | 860 | 875 | 850 | 875 | 6,000 | 4,375 |
| 1985-12-26 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1985-12-25 | 859 | 859 | 840 | 859 | 13,000 | 4,295 |
| 1985-12-23 | 890 | 890 | 879 | 879 | 4,000 | 4,395 |
| 1985-12-21 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1985-12-20 | 894 | 894 | 890 | 890 | 5,000 | 4,450 |
| 1985-12-19 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1985-12-18 | 920 | 920 | 900 | 900 | 11,000 | 4,500 |
| 1985-12-17 | 920 | 921 | 920 | 920 | 3,000 | 4,600 |
| 1985-12-16 | 905 | 925 | 905 | 925 | 20,000 | 4,625 |
| 1985-12-13 | 929 | 929 | 914 | 914 | 4,000 | 4,570 |
| 1985-12-12 | 929 | 930 | 929 | 930 | 4,000 | 4,650 |
| 1985-12-11 | 938 | 938 | 921 | 930 | 9,000 | 4,650 |
| 1985-12-10 | 929 | 930 | 920 | 930 | 9,000 | 4,650 |
| 1985-12-09 | 930 | 940 | 930 | 938 | 8,000 | 4,690 |
| 1985-12-07 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1985-12-06 | 932 | 932 | 921 | 930 | 19,000 | 4,650 |
| 1985-12-05 | 932 | 932 | 932 | 932 | 3,000 | 4,660 |
| 1985-12-04 | 911 | 915 | 911 | 911 | 3,000 | 4,555 |
| 1985-12-03 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 1985-12-02 | 907 | 910 | 906 | 906 | 6,000 | 4,530 |
| 1985-11-30 | 931 | 931 | 900 | 900 | 16,000 | 4,500 |
| 1985-11-28 | 960 | 975 | 950 | 961 | 23,000 | 4,805 |
| 1985-11-27 | 910 | 960 | 910 | 960 | 47,000 | 4,800 |
| 1985-11-26 | 906 | 916 | 905 | 916 | 30,000 | 4,580 |
| 1985-11-25 | 900 | 900 | 861 | 866 | 8,000 | 4,330 |
| 1985-11-22 | 900 | 900 | 899 | 900 | 16,000 | 4,500 |
| 1985-11-21 | 910 | 910 | 901 | 910 | 23,000 | 4,550 |
| 1985-11-19 | 850 | 860 | 850 | 860 | 13,000 | 4,300 |
| 1985-11-18 | 836 | 836 | 836 | 836 | 1,000 | 4,180 |
| 1985-11-15 | 830 | 835 | 830 | 831 | 9,000 | 4,155 |
| 1985-11-14 | 835 | 835 | 819 | 831 | 13,000 | 4,155 |
| 1985-11-13 | 849 | 849 | 839 | 839 | 2,000 | 4,195 |
| 1985-11-12 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1985-11-11 | 850 | 850 | 840 | 850 | 4,000 | 4,250 |
| 1985-11-08 | 851 | 851 | 851 | 851 | 2,000 | 4,255 |
| 1985-11-07 | 856 | 856 | 850 | 850 | 8,000 | 4,250 |
| 1985-11-06 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1985-11-01 | 900 | 900 | 870 | 870 | 16,000 | 4,350 |
| 1985-10-31 | 900 | 915 | 900 | 900 | 31,000 | 4,500 |
| 1985-10-30 | 840 | 870 | 811 | 870 | 34,000 | 4,350 |
| 1985-10-29 | 810 | 830 | 810 | 830 | 18,000 | 4,150 |
| 1985-10-28 | 790 | 810 | 790 | 800 | 18,000 | 4,000 |
| 1985-10-26 | 791 | 795 | 791 | 795 | 5,000 | 3,975 |
| 1985-10-25 | 810 | 820 | 801 | 801 | 11,000 | 4,005 |
| 1985-10-24 | 800 | 800 | 800 | 800 | 7,000 | 4,000 |
| 1985-10-23 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1985-10-22 | 780 | 790 | 780 | 780 | 15,000 | 3,900 |
| 1985-10-19 | 790 | 790 | 760 | 760 | 7,000 | 3,800 |
| 1985-10-18 | 800 | 800 | 800 | 800 | 14,000 | 4,000 |
| 1985-10-17 | 800 | 800 | 790 | 790 | 17,000 | 3,950 |
| 1985-10-16 | 789 | 799 | 789 | 790 | 21,000 | 3,950 |
| 1985-10-15 | 791 | 791 | 790 | 790 | 8,000 | 3,950 |
| 1985-10-14 | 798 | 800 | 798 | 800 | 14,000 | 4,000 |
| 1985-10-11 | 790 | 790 | 790 | 790 | 13,000 | 3,950 |
| 1985-10-09 | 736 | 750 | 736 | 750 | 38,000 | 3,750 |
| 1985-10-08 | 735 | 735 | 735 | 735 | 14,000 | 3,675 |
| 1985-10-07 | 731 | 735 | 730 | 735 | 8,000 | 3,675 |
| 1985-10-05 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1985-10-04 | 749 | 749 | 725 | 725 | 7,000 | 3,625 |
| 1985-10-03 | 740 | 749 | 740 | 749 | 4,000 | 3,745 |
| 1985-10-01 | 740 | 740 | 734 | 740 | 12,000 | 3,700 |
| 1985-09-30 | 740 | 745 | 740 | 740 | 5,000 | 3,700 |
| 1985-09-28 | 740 | 744 | 740 | 744 | 2,000 | 3,720 |
| 1985-09-27 | 745 | 745 | 743 | 744 | 5,000 | 3,720 |
| 1985-09-26 | 750 | 755 | 750 | 750 | 8,000 | 3,750 |
| 1985-09-25 | 760 | 760 | 755 | 760 | 9,000 | 3,800 |
| 1985-09-24 | 764 | 765 | 764 | 765 | 4,000 | 3,825 |
| 1985-09-21 | 780 | 780 | 750 | 750 | 19,000 | 3,750 |
| 1985-09-20 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 1985-09-19 | 779 | 780 | 779 | 780 | 2,000 | 3,900 |
| 1985-09-18 | 774 | 780 | 761 | 780 | 12,000 | 3,900 |
| 1985-09-17 | 799 | 800 | 780 | 780 | 7,000 | 3,900 |
| 1985-09-13 | 799 | 800 | 795 | 800 | 9,000 | 4,000 |
| 1985-09-12 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1985-09-11 | 778 | 778 | 770 | 775 | 12,000 | 3,875 |
| 1985-09-10 | 780 | 780 | 775 | 778 | 6,000 | 3,890 |
| 1985-09-09 | 762 | 770 | 750 | 770 | 17,000 | 3,850 |
| 1985-09-07 | 752 | 752 | 751 | 752 | 6,000 | 3,760 |
| 1985-09-06 | 770 | 770 | 751 | 751 | 7,000 | 3,755 |
| 1985-09-05 | 771 | 771 | 770 | 770 | 2,000 | 3,850 |
| 1985-09-04 | 780 | 780 | 780 | 780 | 55,000 | 3,900 |
| 1985-09-03 | 780 | 780 | 780 | 780 | 16,000 | 3,900 |
| 1985-09-02 | 795 | 800 | 780 | 780 | 4,000 | 3,900 |
| 1985-08-31 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1985-08-29 | 755 | 755 | 755 | 755 | 5,000 | 3,775 |
| 1985-08-28 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 1985-08-27 | 770 | 790 | 770 | 780 | 10,000 | 3,900 |
| 1985-08-26 | 762 | 780 | 762 | 780 | 6,000 | 3,900 |
| 1985-08-24 | 759 | 760 | 759 | 760 | 5,000 | 3,800 |
| 1985-08-23 | 760 | 765 | 760 | 760 | 8,000 | 3,800 |
| 1985-08-22 | 755 | 755 | 755 | 755 | 5,000 | 3,775 |
| 1985-08-19 | 769 | 769 | 769 | 769 | 2,000 | 3,845 |
| 1985-08-17 | 790 | 800 | 790 | 790 | 5,000 | 3,950 |
| 1985-08-16 | 800 | 800 | 790 | 791 | 4,000 | 3,955 |
| 1985-08-15 | 800 | 803 | 800 | 803 | 11,000 | 4,015 |
| 1985-08-14 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1985-08-13 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1985-08-12 | 770 | 770 | 765 | 765 | 12,000 | 3,825 |
| 1985-08-09 | 795 | 795 | 790 | 790 | 11,000 | 3,950 |
| 1985-08-08 | 790 | 796 | 790 | 795 | 17,000 | 3,975 |
| 1985-08-07 | 795 | 795 | 770 | 790 | 14,000 | 3,950 |
| 1985-08-06 | 793 | 795 | 785 | 790 | 7,000 | 3,950 |
| 1985-08-05 | 784 | 794 | 784 | 794 | 9,000 | 3,970 |
| 1985-08-03 | 799 | 799 | 785 | 785 | 18,000 | 3,925 |
| 1985-08-02 | 793 | 793 | 793 | 793 | 12,000 | 3,965 |
| 1985-08-01 | 770 | 789 | 759 | 773 | 49,000 | 3,865 |
| 1985-07-31 | 770 | 775 | 750 | 770 | 34,000 | 3,850 |
| 1985-07-27 | 859 | 860 | 840 | 840 | 13,000 | 4,200 |
| 1985-07-26 | 860 | 860 | 845 | 860 | 23,000 | 4,300 |
| 1985-07-25 | 830 | 860 | 830 | 860 | 30,000 | 4,300 |
| 1985-07-24 | 888 | 888 | 860 | 860 | 12,000 | 4,300 |
| 1985-07-23 | 895 | 895 | 889 | 889 | 10,000 | 4,445 |
| 1985-07-22 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1985-07-20 | 905 | 905 | 900 | 900 | 13,000 | 4,500 |
| 1985-07-19 | 930 | 930 | 916 | 916 | 18,000 | 4,580 |
| 1985-07-18 | 925 | 925 | 925 | 925 | 4,000 | 4,625 |
| 1985-07-17 | 930 | 935 | 930 | 935 | 4,000 | 4,675 |
| 1985-07-16 | 920 | 920 | 920 | 920 | 11,000 | 4,600 |
| 1985-07-15 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1985-07-11 | 950 | 950 | 950 | 950 | 21,000 | 4,750 |
| 1985-07-08 | 1,000 | 1,000 | 990 | 990 | 16,000 | 4,950 |
| 1985-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 | 5,100 |
| 1985-07-04 | 1,020 | 1,020 | 999 | 1,020 | 33,000 | 5,100 |
| 1985-07-03 | 940 | 1,020 | 940 | 1,020 | 59,000 | 5,100 |
| 1985-07-02 | 930 | 936 | 925 | 930 | 24,000 | 4,650 |
| 1985-06-29 | 926 | 932 | 920 | 920 | 40,000 | 4,600 |
| 1985-06-28 | 926 | 935 | 920 | 925 | 32,000 | 4,625 |
| 1985-06-25 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 1985-06-22 | 940 | 940 | 920 | 920 | 9,000 | 4,600 |
| 1985-06-21 | 950 | 950 | 940 | 940 | 4,000 | 4,700 |
| 1985-06-20 | 950 | 955 | 950 | 950 | 9,000 | 4,750 |
| 1985-06-19 | 981 | 981 | 950 | 950 | 10,000 | 4,750 |
| 1985-06-18 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
| 1985-06-17 | 980 | 1,000 | 980 | 1,000 | 7,000 | 5,000 |
| 1985-06-15 | 1,000 | 1,010 | 990 | 990 | 18,000 | 4,950 |
| 1985-06-14 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 1985-06-13 | 971 | 971 | 960 | 960 | 6,000 | 4,800 |
| 1985-06-12 | 961 | 961 | 961 | 961 | 3,000 | 4,805 |
| 1985-06-11 | 955 | 955 | 955 | 955 | 5,000 | 4,775 |
| 1985-06-10 | 950 | 951 | 950 | 951 | 5,000 | 4,755 |
| 1985-06-07 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1985-06-06 | 951 | 961 | 950 | 950 | 30,000 | 4,750 |
| 1985-06-04 | 1,000 | 1,000 | 998 | 998 | 11,000 | 4,990 |
| 1985-06-01 | 1,040 | 1,040 | 980 | 1,000 | 22,000 | 5,000 |
| 1985-05-31 | 1,080 | 1,080 | 1,020 | 1,040 | 7,000 | 5,200 |
| 1985-05-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1985-05-29 | 1,040 | 1,090 | 1,040 | 1,090 | 10,000 | 5,450 |
| 1985-05-28 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 5,300 |
| 1985-05-27 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 5,450 |
| 1985-05-25 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 5,350 |
| 1985-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1985-05-22 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1985-05-21 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1985-05-20 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 5,400 |
| 1985-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1985-05-17 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 5,650 |
| 1985-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1985-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1985-05-14 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1985-05-13 | 1,160 | 1,170 | 1,150 | 1,160 | 63,000 | 5,800 |
| 1985-05-10 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 | 5,900 |
| 1985-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 19,000 | 5,750 |
| 1985-05-08 | 1,100 | 1,140 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1985-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1985-05-02 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 5,500 |
| 1985-04-30 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1985-04-27 | 1,110 | 1,110 | 1,080 | 1,080 | 8,000 | 5,400 |
| 1985-04-26 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 | 5,450 |
| 1985-04-25 | 1,080 | 1,080 | 1,050 | 1,070 | 22,000 | 5,350 |
| 1985-04-24 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 5,300 |
| 1985-04-23 | 1,060 | 1,080 | 1,060 | 1,080 | 15,000 | 5,400 |
| 1985-04-22 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1985-04-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1985-04-19 | 1,080 | 1,080 | 1,050 | 1,060 | 9,000 | 5,300 |
| 1985-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1985-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1985-04-16 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1985-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,700 |
| 1985-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1985-04-11 | 1,100 | 1,100 | 1,090 | 1,100 | 20,000 | 5,500 |
| 1985-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 38,000 | 5,500 |
| 1985-04-09 | 1,100 | 1,100 | 1,090 | 1,100 | 27,000 | 5,500 |
| 1985-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1985-04-06 | 1,100 | 1,100 | 1,060 | 1,100 | 12,000 | 5,500 |
| 1985-04-05 | 1,110 | 1,110 | 1,100 | 1,100 | 49,000 | 5,500 |
| 1985-04-04 | 1,150 | 1,150 | 1,100 | 1,150 | 34,000 | 5,750 |
| 1985-04-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1985-03-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1985-03-29 | 1,200 | 1,200 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1985-03-28 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 6,000 |
| 1985-03-27 | 1,250 | 1,250 | 1,230 | 1,230 | 6,000 | 6,150 |
| 1985-03-26 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 | 6,350 |
| 1985-03-25 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 | 6,400 |
| 1985-03-23 | 1,280 | 1,280 | 1,280 | 1,280 | 82,000 | 6,400 |
| 1985-03-22 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 6,350 |
| 1985-03-20 | 1,260 | 1,280 | 1,250 | 1,260 | 46,000 | 6,300 |
| 1985-03-19 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 6,350 |
| 1985-03-18 | 1,260 | 1,280 | 1,260 | 1,270 | 7,000 | 6,350 |
| 1985-03-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1985-03-15 | 1,270 | 1,280 | 1,270 | 1,280 | 18,000 | 6,400 |
| 1985-03-14 | 1,320 | 1,320 | 1,220 | 1,220 | 40,000 | 6,100 |
| 1985-03-13 | 1,320 | 1,340 | 1,320 | 1,320 | 22,000 | 6,600 |
| 1985-03-12 | 1,290 | 1,320 | 1,290 | 1,300 | 53,000 | 6,500 |
| 1985-03-11 | 1,350 | 1,350 | 1,290 | 1,290 | 15,000 | 6,450 |
| 1985-03-08 | 1,290 | 1,340 | 1,290 | 1,340 | 16,000 | 6,700 |
| 1985-03-07 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 | 6,450 |
| 1985-03-06 | 1,310 | 1,350 | 1,310 | 1,350 | 29,000 | 6,750 |
| 1985-03-05 | 1,350 | 1,350 | 1,310 | 1,310 | 32,000 | 6,550 |
| 1985-03-04 | 1,340 | 1,350 | 1,340 | 1,340 | 20,000 | 6,700 |
| 1985-03-02 | 1,340 | 1,340 | 1,340 | 1,340 | 22,000 | 6,700 |
| 1985-03-01 | 1,290 | 1,320 | 1,290 | 1,320 | 40,000 | 6,600 |
| 1985-02-28 | 1,290 | 1,330 | 1,270 | 1,330 | 56,000 | 6,650 |
| 1985-02-27 | 1,290 | 1,340 | 1,290 | 1,300 | 32,000 | 6,500 |
| 1985-02-26 | 1,290 | 1,300 | 1,290 | 1,290 | 57,000 | 6,450 |
| 1985-02-25 | 1,310 | 1,330 | 1,310 | 1,330 | 30,000 | 6,650 |
| 1985-02-23 | 1,310 | 1,310 | 1,290 | 1,310 | 28,000 | 6,550 |
| 1985-02-22 | 1,330 | 1,330 | 1,310 | 1,320 | 89,000 | 6,600 |
| 1985-02-21 | 1,370 | 1,370 | 1,330 | 1,330 | 31,000 | 6,650 |
| 1985-02-20 | 1,350 | 1,400 | 1,340 | 1,360 | 151,000 | 6,800 |
| 1985-02-19 | 1,300 | 1,350 | 1,300 | 1,310 | 122,000 | 6,550 |
| 1985-02-18 | 1,300 | 1,370 | 1,280 | 1,280 | 162,000 | 6,400 |
| 1985-02-16 | 1,260 | 1,300 | 1,260 | 1,260 | 49,000 | 6,300 |
| 1985-02-15 | 1,170 | 1,200 | 1,150 | 1,160 | 86,000 | 5,800 |
| 1985-02-14 | 1,100 | 1,150 | 1,100 | 1,150 | 67,000 | 5,750 |
| 1985-02-13 | 1,110 | 1,110 | 1,100 | 1,100 | 25,000 | 5,500 |
| 1985-02-12 | 1,120 | 1,150 | 1,120 | 1,120 | 17,000 | 5,600 |
| 1985-02-08 | 1,150 | 1,150 | 1,100 | 1,100 | 26,000 | 5,500 |
| 1985-02-07 | 1,170 | 1,170 | 1,140 | 1,140 | 34,000 | 5,700 |
| 1985-02-06 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 | 5,850 |
| 1985-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1985-02-04 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1985-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1985-02-01 | 1,170 | 1,170 | 1,140 | 1,140 | 44,000 | 5,700 |
| 1985-01-31 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 | 5,750 |
| 1985-01-30 | 1,170 | 1,170 | 1,140 | 1,140 | 32,000 | 5,700 |
| 1985-01-29 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 5,950 |
| 1985-01-28 | 1,150 | 1,150 | 1,100 | 1,130 | 64,000 | 5,650 |
| 1985-01-25 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 6,000 |
| 1985-01-24 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1985-01-23 | 1,250 | 1,250 | 1,210 | 1,230 | 13,000 | 6,150 |
| 1985-01-22 | 1,270 | 1,270 | 1,250 | 1,250 | 97,000 | 6,250 |
| 1985-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1985-01-19 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 | 6,250 |
| 1985-01-18 | 1,290 | 1,320 | 1,280 | 1,320 | 36,000 | 6,600 |
| 1985-01-16 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 6,000 |
| 1985-01-14 | 1,270 | 1,270 | 1,230 | 1,230 | 7,000 | 6,150 |
| 1985-01-11 | 1,240 | 1,250 | 1,240 | 1,250 | 14,000 | 6,250 |
| 1985-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 6,300 |
| 1985-01-09 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 5,850 |
| 1985-01-08 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1985-01-07 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 6,000 |
| 1985-01-05 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 6,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
