7914 共同印刷(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 | 599 | 620 | 595 | 620 | 806,000 | 6,200 |
| 1985-12-27 | 605 | 609 | 599 | 608 | 554,000 | 6,080 |
| 1985-12-26 | 600 | 610 | 597 | 602 | 2,025,000 | 6,020 |
| 1985-12-25 | 567 | 600 | 567 | 587 | 545,000 | 5,870 |
| 1985-12-24 | 562 | 567 | 562 | 563 | 132,000 | 5,630 |
| 1985-12-23 | 564 | 570 | 564 | 570 | 27,000 | 5,700 |
| 1985-12-21 | 563 | 565 | 562 | 562 | 53,000 | 5,620 |
| 1985-12-20 | 565 | 565 | 562 | 565 | 72,000 | 5,650 |
| 1985-12-19 | 561 | 567 | 560 | 561 | 76,000 | 5,610 |
| 1985-12-18 | 565 | 570 | 561 | 570 | 80,000 | 5,700 |
| 1985-12-17 | 575 | 575 | 561 | 563 | 93,000 | 5,630 |
| 1985-12-16 | 581 | 581 | 575 | 575 | 87,000 | 5,750 |
| 1985-12-13 | 575 | 581 | 571 | 581 | 115,000 | 5,810 |
| 1985-12-12 | 589 | 590 | 572 | 573 | 617,000 | 5,730 |
| 1985-12-11 | 573 | 587 | 573 | 587 | 227,000 | 5,870 |
| 1985-12-10 | 587 | 587 | 572 | 573 | 105,000 | 5,730 |
| 1985-12-09 | 590 | 590 | 577 | 577 | 168,000 | 5,770 |
| 1985-12-07 | 580 | 590 | 580 | 589 | 104,000 | 5,890 |
| 1985-12-06 | 605 | 606 | 585 | 590 | 702,000 | 5,900 |
| 1985-12-05 | 579 | 600 | 571 | 600 | 484,000 | 6,000 |
| 1985-12-04 | 580 | 585 | 570 | 580 | 301,000 | 5,800 |
| 1985-12-03 | 582 | 596 | 582 | 585 | 446,000 | 5,850 |
| 1985-12-02 | 600 | 600 | 584 | 592 | 319,000 | 5,920 |
| 1985-11-30 | 588 | 607 | 588 | 596 | 637,000 | 5,960 |
| 1985-11-29 | 600 | 604 | 580 | 597 | 1,165,000 | 5,970 |
| 1985-11-28 | 599 | 615 | 597 | 598 | 5,475,000 | 5,980 |
| 1985-11-27 | 554 | 595 | 554 | 594 | 2,624,000 | 5,940 |
| 1985-11-26 | 535 | 555 | 531 | 549 | 322,000 | 5,490 |
| 1985-11-25 | 551 | 559 | 537 | 537 | 284,000 | 5,370 |
| 1985-11-22 | 553 | 565 | 543 | 550 | 726,000 | 5,500 |
| 1985-11-21 | 570 | 573 | 551 | 551 | 535,000 | 5,510 |
| 1985-11-20 | 569 | 587 | 561 | 569 | 2,659,000 | 5,690 |
| 1985-11-19 | 563 | 575 | 555 | 561 | 2,088,000 | 5,610 |
| 1985-11-18 | 570 | 585 | 560 | 564 | 2,685,000 | 5,640 |
| 1985-11-16 | 544 | 573 | 543 | 572 | 3,563,000 | 5,720 |
| 1985-11-15 | 495 | 542 | 495 | 541 | 3,446,000 | 5,410 |
| 1985-11-14 | 495 | 495 | 485 | 490 | 195,000 | 4,900 |
| 1985-11-13 | 498 | 502 | 493 | 493 | 566,000 | 4,930 |
| 1985-11-12 | 490 | 501 | 490 | 491 | 408,000 | 4,910 |
| 1985-11-11 | 476 | 485 | 475 | 485 | 74,000 | 4,850 |
| 1985-11-08 | 472 | 484 | 472 | 480 | 262,000 | 4,800 |
| 1985-11-07 | 480 | 480 | 470 | 470 | 117,000 | 4,700 |
| 1985-11-06 | 460 | 475 | 457 | 475 | 147,000 | 4,750 |
| 1985-11-05 | 460 | 460 | 457 | 460 | 52,000 | 4,600 |
| 1985-11-02 | 469 | 469 | 460 | 460 | 5,000 | 4,600 |
| 1985-11-01 | 475 | 475 | 469 | 470 | 149,000 | 4,700 |
| 1985-10-31 | 479 | 480 | 474 | 475 | 95,000 | 4,750 |
| 1985-10-30 | 474 | 474 | 471 | 471 | 22,000 | 4,710 |
| 1985-10-29 | 465 | 465 | 460 | 465 | 94,000 | 4,650 |
| 1985-10-28 | 462 | 464 | 460 | 460 | 25,000 | 4,600 |
| 1985-10-26 | 461 | 461 | 458 | 460 | 27,000 | 4,600 |
| 1985-10-25 | 479 | 480 | 463 | 465 | 56,000 | 4,650 |
| 1985-10-24 | 490 | 490 | 473 | 484 | 117,000 | 4,840 |
| 1985-10-23 | 495 | 495 | 486 | 492 | 337,000 | 4,920 |
| 1985-10-22 | 456 | 482 | 456 | 482 | 163,000 | 4,820 |
| 1985-10-21 | 456 | 460 | 456 | 456 | 15,000 | 4,560 |
| 1985-10-19 | 456 | 465 | 456 | 460 | 11,000 | 4,600 |
| 1985-10-18 | 456 | 460 | 456 | 460 | 18,000 | 4,600 |
| 1985-10-17 | 463 | 463 | 456 | 456 | 20,000 | 4,560 |
| 1985-10-16 | 469 | 469 | 465 | 465 | 25,000 | 4,650 |
| 1985-10-15 | 452 | 458 | 452 | 456 | 138,000 | 4,560 |
| 1985-10-14 | 457 | 460 | 452 | 452 | 28,000 | 4,520 |
| 1985-10-11 | 465 | 465 | 460 | 460 | 51,000 | 4,600 |
| 1985-10-09 | 457 | 475 | 454 | 475 | 108,000 | 4,750 |
| 1985-10-08 | 447 | 452 | 447 | 451 | 192,000 | 4,510 |
| 1985-10-07 | 445 | 445 | 440 | 442 | 23,000 | 4,420 |
| 1985-10-05 | 440 | 440 | 440 | 440 | 21,000 | 4,400 |
| 1985-10-04 | 439 | 445 | 438 | 440 | 61,000 | 4,400 |
| 1985-10-03 | 441 | 443 | 440 | 440 | 83,000 | 4,400 |
| 1985-10-02 | 440 | 445 | 440 | 443 | 28,000 | 4,430 |
| 1985-10-01 | 440 | 447 | 432 | 445 | 170,000 | 4,450 |
| 1985-09-30 | 436 | 450 | 436 | 441 | 42,000 | 4,410 |
| 1985-09-28 | 435 | 436 | 432 | 436 | 127,000 | 4,360 |
| 1985-09-27 | 430 | 435 | 428 | 430 | 278,000 | 4,300 |
| 1985-09-26 | 465 | 465 | 450 | 450 | 84,000 | 4,500 |
| 1985-09-25 | 475 | 475 | 461 | 461 | 73,000 | 4,610 |
| 1985-09-24 | 480 | 484 | 470 | 474 | 42,000 | 4,740 |
| 1985-09-21 | 465 | 475 | 465 | 475 | 43,000 | 4,750 |
| 1985-09-20 | 462 | 462 | 462 | 462 | 34,000 | 4,620 |
| 1985-09-19 | 460 | 465 | 460 | 462 | 55,000 | 4,620 |
| 1985-09-18 | 461 | 468 | 459 | 460 | 50,000 | 4,600 |
| 1985-09-17 | 461 | 466 | 461 | 462 | 15,000 | 4,620 |
| 1985-09-13 | 460 | 470 | 456 | 461 | 158,000 | 4,610 |
| 1985-09-12 | 460 | 461 | 460 | 461 | 51,000 | 4,610 |
| 1985-09-11 | 455 | 460 | 455 | 460 | 31,000 | 4,600 |
| 1985-09-10 | 446 | 455 | 446 | 454 | 28,000 | 4,540 |
| 1985-09-09 | 446 | 450 | 446 | 446 | 11,000 | 4,460 |
| 1985-09-07 | 450 | 451 | 445 | 445 | 58,000 | 4,450 |
| 1985-09-06 | 457 | 458 | 450 | 455 | 44,000 | 4,550 |
| 1985-09-05 | 456 | 460 | 454 | 455 | 43,000 | 4,550 |
| 1985-09-04 | 457 | 460 | 457 | 458 | 23,000 | 4,580 |
| 1985-09-03 | 458 | 465 | 458 | 458 | 47,000 | 4,580 |
| 1985-09-02 | 460 | 460 | 455 | 455 | 45,000 | 4,550 |
| 1985-08-31 | 458 | 460 | 456 | 456 | 44,000 | 4,560 |
| 1985-08-30 | 458 | 458 | 456 | 456 | 8,000 | 4,560 |
| 1985-08-29 | 465 | 466 | 455 | 455 | 25,000 | 4,550 |
| 1985-08-28 | 460 | 466 | 455 | 466 | 11,000 | 4,660 |
| 1985-08-27 | 451 | 460 | 451 | 460 | 29,000 | 4,600 |
| 1985-08-24 | 450 | 452 | 450 | 450 | 35,000 | 4,500 |
| 1985-08-23 | 455 | 457 | 451 | 451 | 89,000 | 4,510 |
| 1985-08-22 | 460 | 461 | 453 | 455 | 112,000 | 4,550 |
| 1985-08-21 | 465 | 465 | 460 | 460 | 84,000 | 4,600 |
| 1985-08-20 | 465 | 470 | 463 | 463 | 46,000 | 4,630 |
| 1985-08-19 | 470 | 470 | 465 | 465 | 40,000 | 4,650 |
| 1985-08-17 | 469 | 470 | 469 | 469 | 40,000 | 4,690 |
| 1985-08-16 | 468 | 473 | 465 | 469 | 30,000 | 4,690 |
| 1985-08-15 | 468 | 475 | 465 | 474 | 66,000 | 4,740 |
| 1985-08-14 | 461 | 465 | 461 | 465 | 3,000 | 4,650 |
| 1985-08-13 | 462 | 470 | 461 | 470 | 24,000 | 4,700 |
| 1985-08-12 | 470 | 475 | 460 | 460 | 36,000 | 4,600 |
| 1985-08-09 | 478 | 480 | 471 | 473 | 56,000 | 4,730 |
| 1985-08-08 | 485 | 485 | 478 | 478 | 33,000 | 4,780 |
| 1985-08-07 | 485 | 489 | 475 | 475 | 49,000 | 4,750 |
| 1985-08-06 | 486 | 490 | 485 | 490 | 91,000 | 4,900 |
| 1985-08-05 | 475 | 490 | 475 | 490 | 40,000 | 4,900 |
| 1985-08-03 | 475 | 477 | 470 | 477 | 70,000 | 4,770 |
| 1985-08-02 | 460 | 471 | 460 | 470 | 54,000 | 4,700 |
| 1985-08-01 | 459 | 460 | 450 | 460 | 86,000 | 4,600 |
| 1985-07-31 | 477 | 477 | 460 | 460 | 79,000 | 4,600 |
| 1985-07-30 | 476 | 477 | 475 | 477 | 46,000 | 4,770 |
| 1985-07-29 | 481 | 481 | 477 | 477 | 43,000 | 4,770 |
| 1985-07-27 | 480 | 480 | 475 | 480 | 18,000 | 4,800 |
| 1985-07-26 | 481 | 488 | 480 | 480 | 95,000 | 4,800 |
| 1985-07-25 | 489 | 489 | 485 | 486 | 72,000 | 4,860 |
| 1985-07-24 | 489 | 490 | 489 | 489 | 107,000 | 4,890 |
| 1985-07-23 | 489 | 495 | 489 | 495 | 61,000 | 4,950 |
| 1985-07-22 | 492 | 492 | 486 | 490 | 38,000 | 4,900 |
| 1985-07-20 | 495 | 495 | 486 | 495 | 29,000 | 4,950 |
| 1985-07-19 | 495 | 500 | 486 | 490 | 154,000 | 4,900 |
| 1985-07-18 | 490 | 495 | 490 | 490 | 40,000 | 4,900 |
| 1985-07-17 | 494 | 494 | 490 | 492 | 19,000 | 4,920 |
| 1985-07-16 | 491 | 495 | 490 | 495 | 79,000 | 4,950 |
| 1985-07-15 | 514 | 514 | 490 | 490 | 93,000 | 4,900 |
| 1985-07-12 | 515 | 518 | 505 | 515 | 380,000 | 5,150 |
| 1985-07-11 | 500 | 515 | 488 | 515 | 297,000 | 5,150 |
| 1985-07-10 | 496 | 496 | 486 | 490 | 45,000 | 4,900 |
| 1985-07-09 | 500 | 503 | 491 | 496 | 200,000 | 4,960 |
| 1985-07-08 | 486 | 490 | 485 | 486 | 87,000 | 4,860 |
| 1985-07-06 | 486 | 486 | 483 | 486 | 73,000 | 4,860 |
| 1985-07-05 | 495 | 495 | 488 | 490 | 110,000 | 4,900 |
| 1985-07-04 | 494 | 500 | 493 | 499 | 47,000 | 4,990 |
| 1985-07-03 | 499 | 499 | 490 | 499 | 62,000 | 4,990 |
| 1985-07-02 | 489 | 515 | 489 | 511 | 46,000 | 5,110 |
| 1985-07-01 | 501 | 501 | 486 | 486 | 26,000 | 4,860 |
| 1985-06-29 | 510 | 520 | 509 | 510 | 304,000 | 5,100 |
| 1985-06-28 | 476 | 510 | 476 | 510 | 218,000 | 5,100 |
| 1985-06-27 | 490 | 490 | 475 | 475 | 120,000 | 4,750 |
| 1985-06-26 | 478 | 480 | 473 | 475 | 226,000 | 4,750 |
| 1985-06-25 | 481 | 483 | 473 | 473 | 218,000 | 4,730 |
| 1985-06-24 | 490 | 490 | 483 | 483 | 19,000 | 4,830 |
| 1985-06-22 | 490 | 491 | 485 | 489 | 18,000 | 4,890 |
| 1985-06-21 | 495 | 495 | 481 | 481 | 13,000 | 4,810 |
| 1985-06-20 | 494 | 495 | 480 | 495 | 178,000 | 4,950 |
| 1985-06-19 | 503 | 503 | 492 | 495 | 24,000 | 4,950 |
| 1985-06-18 | 518 | 518 | 503 | 505 | 98,000 | 5,050 |
| 1985-06-17 | 520 | 520 | 510 | 518 | 70,000 | 5,180 |
| 1985-06-15 | 515 | 520 | 509 | 520 | 61,000 | 5,200 |
| 1985-06-14 | 506 | 515 | 503 | 515 | 104,000 | 5,150 |
| 1985-06-13 | 513 | 515 | 506 | 515 | 166,000 | 5,150 |
| 1985-06-12 | 513 | 518 | 508 | 518 | 151,000 | 5,180 |
| 1985-06-11 | 514 | 520 | 506 | 518 | 143,000 | 5,180 |
| 1985-06-10 | 519 | 520 | 513 | 520 | 356,000 | 5,200 |
| 1985-06-07 | 500 | 512 | 490 | 512 | 142,000 | 5,120 |
| 1985-06-06 | 500 | 505 | 490 | 490 | 29,000 | 4,900 |
| 1985-06-05 | 509 | 509 | 495 | 495 | 56,000 | 4,950 |
| 1985-06-04 | 483 | 490 | 480 | 480 | 60,000 | 4,800 |
| 1985-06-03 | 481 | 496 | 481 | 483 | 41,000 | 4,830 |
| 1985-06-01 | 489 | 490 | 475 | 475 | 52,000 | 4,750 |
| 1985-05-31 | 491 | 492 | 485 | 492 | 51,000 | 4,920 |
| 1985-05-30 | 510 | 517 | 494 | 494 | 89,000 | 4,940 |
| 1985-05-29 | 520 | 520 | 510 | 510 | 168,000 | 5,100 |
| 1985-05-28 | 517 | 529 | 511 | 520 | 93,000 | 5,200 |
| 1985-05-27 | 511 | 517 | 510 | 511 | 127,000 | 5,110 |
| 1985-05-25 | 510 | 518 | 510 | 510 | 74,000 | 5,100 |
| 1985-05-24 | 518 | 520 | 507 | 520 | 167,000 | 5,200 |
| 1985-05-23 | 527 | 529 | 515 | 518 | 203,000 | 5,180 |
| 1985-05-22 | 530 | 535 | 521 | 528 | 234,000 | 5,280 |
| 1985-05-21 | 520 | 539 | 511 | 525 | 1,017,000 | 5,250 |
| 1985-05-20 | 490 | 525 | 490 | 519 | 631,000 | 5,190 |
| 1985-05-18 | 492 | 493 | 487 | 487 | 43,000 | 4,870 |
| 1985-05-17 | 490 | 495 | 482 | 482 | 72,000 | 4,820 |
| 1985-05-16 | 490 | 495 | 485 | 489 | 53,000 | 4,890 |
| 1985-05-15 | 485 | 500 | 485 | 495 | 34,000 | 4,950 |
| 1985-05-14 | 503 | 503 | 480 | 480 | 56,000 | 4,800 |
| 1985-05-13 | 480 | 506 | 480 | 504 | 73,000 | 5,040 |
| 1985-05-10 | 490 | 490 | 480 | 480 | 51,000 | 4,800 |
| 1985-05-09 | 488 | 494 | 485 | 486 | 44,000 | 4,860 |
| 1985-05-08 | 490 | 504 | 486 | 486 | 80,000 | 4,860 |
| 1985-05-07 | 495 | 495 | 484 | 484 | 24,000 | 4,840 |
| 1985-05-04 | 508 | 508 | 504 | 505 | 49,000 | 5,050 |
| 1985-05-02 | 510 | 510 | 495 | 509 | 149,000 | 5,090 |
| 1985-05-01 | 500 | 510 | 499 | 510 | 495,000 | 5,100 |
| 1985-04-30 | 488 | 488 | 475 | 475 | 83,000 | 4,750 |
| 1985-04-27 | 499 | 499 | 490 | 490 | 93,000 | 4,900 |
| 1985-04-26 | 475 | 501 | 475 | 490 | 236,000 | 4,900 |
| 1985-04-25 | 475 | 480 | 475 | 475 | 22,000 | 4,750 |
| 1985-04-24 | 481 | 481 | 471 | 480 | 36,000 | 4,800 |
| 1985-04-23 | 475 | 479 | 472 | 479 | 112,000 | 4,790 |
| 1985-04-22 | 481 | 481 | 478 | 478 | 20,000 | 4,780 |
| 1985-04-20 | 476 | 480 | 476 | 476 | 33,000 | 4,760 |
| 1985-04-19 | 465 | 475 | 465 | 475 | 133,000 | 4,750 |
| 1985-04-18 | 475 | 475 | 465 | 469 | 79,000 | 4,690 |
| 1985-04-17 | 465 | 470 | 465 | 470 | 116,000 | 4,700 |
| 1985-04-16 | 480 | 488 | 463 | 463 | 213,000 | 4,630 |
| 1985-04-15 | 471 | 480 | 470 | 480 | 43,000 | 4,800 |
| 1985-04-12 | 481 | 490 | 475 | 476 | 154,000 | 4,760 |
| 1985-04-11 | 485 | 490 | 481 | 490 | 90,000 | 4,900 |
| 1985-04-10 | 488 | 490 | 485 | 485 | 46,000 | 4,850 |
| 1985-04-09 | 490 | 507 | 490 | 493 | 107,000 | 4,930 |
| 1985-04-08 | 485 | 490 | 480 | 490 | 110,000 | 4,900 |
| 1985-04-06 | 493 | 495 | 475 | 480 | 177,000 | 4,800 |
| 1985-04-05 | 510 | 511 | 497 | 500 | 121,000 | 5,000 |
| 1985-04-04 | 526 | 529 | 506 | 511 | 299,000 | 5,110 |
| 1985-04-03 | 519 | 534 | 511 | 533 | 785,000 | 5,330 |
| 1985-04-02 | 510 | 525 | 509 | 510 | 269,000 | 5,100 |
| 1985-04-01 | 514 | 520 | 501 | 507 | 397,000 | 5,070 |
| 1985-03-30 | 530 | 530 | 511 | 523 | 263,000 | 5,230 |
| 1985-03-29 | 549 | 550 | 530 | 530 | 965,000 | 5,300 |
| 1985-03-28 | 539 | 560 | 531 | 554 | 1,404,000 | 5,540 |
| 1985-03-27 | 531 | 544 | 524 | 524 | 1,990,000 | 5,240 |
| 1985-03-26 | 520 | 525 | 510 | 521 | 787,000 | 5,210 |
| 1985-03-25 | 516 | 523 | 509 | 509 | 635,000 | 5,090 |
| 1985-03-23 | 518 | 518 | 504 | 506 | 362,000 | 5,060 |
| 1985-03-22 | 503 | 518 | 500 | 518 | 1,454,000 | 5,180 |
| 1985-03-20 | 509 | 509 | 493 | 498 | 673,000 | 4,980 |
| 1985-03-19 | 502 | 519 | 492 | 506 | 1,168,000 | 5,060 |
| 1985-03-18 | 497 | 503 | 491 | 503 | 757,000 | 5,030 |
| 1985-03-16 | 495 | 500 | 485 | 497 | 1,159,000 | 4,970 |
| 1985-03-15 | 490 | 497 | 485 | 496 | 1,655,000 | 4,960 |
| 1985-03-14 | 480 | 482 | 475 | 475 | 408,000 | 4,750 |
| 1985-03-13 | 475 | 485 | 470 | 485 | 661,000 | 4,850 |
| 1985-03-12 | 479 | 486 | 472 | 480 | 890,000 | 4,800 |
| 1985-03-11 | 470 | 485 | 465 | 471 | 993,000 | 4,710 |
| 1985-03-08 | 474 | 490 | 471 | 476 | 2,681,000 | 4,760 |
| 1985-03-07 | 450 | 490 | 448 | 484 | 4,960,000 | 4,840 |
| 1985-03-06 | 429 | 450 | 425 | 443 | 1,700,000 | 4,430 |
| 1985-03-05 | 420 | 428 | 415 | 420 | 276,000 | 4,200 |
| 1985-03-04 | 436 | 438 | 420 | 420 | 445,000 | 4,200 |
| 1985-03-02 | 438 | 440 | 431 | 431 | 599,000 | 4,310 |
| 1985-03-01 | 420 | 438 | 417 | 435 | 1,450,000 | 4,350 |
| 1985-02-28 | 417 | 419 | 396 | 396 | 582,000 | 3,960 |
| 1985-02-27 | 409 | 412 | 404 | 412 | 193,000 | 4,120 |
| 1985-02-26 | 419 | 419 | 398 | 409 | 387,000 | 4,090 |
| 1985-02-25 | 421 | 428 | 407 | 417 | 280,000 | 4,170 |
| 1985-02-23 | 425 | 425 | 412 | 420 | 481,000 | 4,200 |
| 1985-02-22 | 420 | 431 | 410 | 425 | 1,209,000 | 4,250 |
| 1985-02-21 | 418 | 430 | 412 | 416 | 1,462,000 | 4,160 |
| 1985-02-20 | 410 | 419 | 408 | 417 | 526,000 | 4,170 |
| 1985-02-19 | 405 | 409 | 401 | 405 | 174,000 | 4,050 |
| 1985-02-18 | 410 | 410 | 398 | 401 | 203,000 | 4,010 |
| 1985-02-16 | 410 | 410 | 396 | 409 | 270,000 | 4,090 |
| 1985-02-15 | 423 | 425 | 405 | 405 | 1,533,000 | 4,050 |
| 1985-02-14 | 399 | 422 | 397 | 419 | 2,554,000 | 4,190 |
| 1985-02-13 | 404 | 411 | 390 | 395 | 837,000 | 3,950 |
| 1985-02-12 | 397 | 404 | 395 | 402 | 679,000 | 4,020 |
| 1985-02-08 | 385 | 403 | 384 | 390 | 505,000 | 3,900 |
| 1985-02-07 | 380 | 386 | 380 | 383 | 132,000 | 3,830 |
| 1985-02-06 | 379 | 379 | 373 | 373 | 90,000 | 3,730 |
| 1985-02-05 | 375 | 379 | 371 | 373 | 75,000 | 3,730 |
| 1985-02-04 | 371 | 375 | 370 | 371 | 19,000 | 3,710 |
| 1985-02-02 | 375 | 375 | 365 | 367 | 64,000 | 3,670 |
| 1985-02-01 | 374 | 374 | 370 | 371 | 56,000 | 3,710 |
| 1985-01-31 | 372 | 373 | 361 | 364 | 162,000 | 3,640 |
| 1985-01-30 | 379 | 379 | 370 | 370 | 73,000 | 3,700 |
| 1985-01-29 | 371 | 379 | 370 | 379 | 102,000 | 3,790 |
| 1985-01-28 | 380 | 380 | 375 | 379 | 79,000 | 3,790 |
| 1985-01-26 | 381 | 382 | 375 | 375 | 126,000 | 3,750 |
| 1985-01-25 | 384 | 389 | 381 | 388 | 226,000 | 3,880 |
| 1985-01-24 | 395 | 395 | 381 | 385 | 323,000 | 3,850 |
| 1985-01-23 | 396 | 398 | 386 | 386 | 457,000 | 3,860 |
| 1985-01-22 | 378 | 405 | 378 | 386 | 1,473,000 | 3,860 |
| 1985-01-21 | 379 | 380 | 375 | 375 | 307,000 | 3,750 |
| 1985-01-19 | 375 | 377 | 371 | 373 | 86,000 | 3,730 |
| 1985-01-18 | 369 | 370 | 365 | 365 | 73,000 | 3,650 |
| 1985-01-17 | 372 | 372 | 369 | 369 | 58,000 | 3,690 |
| 1985-01-16 | 374 | 375 | 370 | 371 | 72,000 | 3,710 |
| 1985-01-14 | 375 | 375 | 370 | 370 | 79,000 | 3,700 |
| 1985-01-11 | 378 | 379 | 373 | 373 | 87,000 | 3,730 |
| 1985-01-10 | 380 | 382 | 376 | 376 | 141,000 | 3,760 |
| 1985-01-09 | 380 | 380 | 376 | 379 | 127,000 | 3,790 |
| 1985-01-08 | 380 | 380 | 375 | 380 | 164,000 | 3,800 |
| 1985-01-07 | 366 | 380 | 360 | 380 | 155,000 | 3,800 |
| 1985-01-05 | 367 | 374 | 366 | 367 | 64,000 | 3,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
