7991 マミヤ・オーピー(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 | 780 | 780 | 775 | 775 | 13,000 | 5,871.21 |
| 1985-12-27 | 780 | 780 | 775 | 775 | 8,000 | 5,871.21 |
| 1985-12-26 | 800 | 800 | 790 | 791 | 13,000 | 5,992.42 |
| 1985-12-25 | 800 | 801 | 800 | 801 | 2,000 | 6,068.18 |
| 1985-12-24 | 775 | 790 | 775 | 790 | 22,000 | 5,984.85 |
| 1985-12-23 | 780 | 800 | 775 | 775 | 10,000 | 5,871.21 |
| 1985-12-21 | 790 | 790 | 770 | 770 | 8,000 | 5,833.33 |
| 1985-12-20 | 800 | 810 | 790 | 790 | 31,000 | 5,984.85 |
| 1985-12-19 | 803 | 810 | 800 | 800 | 41,000 | 6,060.61 |
| 1985-12-18 | 811 | 820 | 800 | 803 | 23,000 | 6,083.33 |
| 1985-12-17 | 820 | 820 | 810 | 810 | 17,000 | 6,136.36 |
| 1985-12-16 | 828 | 840 | 810 | 810 | 17,000 | 6,136.36 |
| 1985-12-13 | 831 | 838 | 830 | 838 | 15,000 | 6,348.48 |
| 1985-12-12 | 839 | 842 | 830 | 830 | 27,000 | 6,287.88 |
| 1985-12-11 | 831 | 845 | 831 | 840 | 26,000 | 6,363.64 |
| 1985-12-10 | 848 | 849 | 830 | 830 | 19,000 | 6,287.88 |
| 1985-12-09 | 849 | 849 | 830 | 849 | 15,000 | 6,431.82 |
| 1985-12-07 | 850 | 850 | 850 | 850 | 7,000 | 6,439.39 |
| 1985-12-06 | 840 | 850 | 839 | 840 | 43,000 | 6,363.64 |
| 1985-12-05 | 821 | 821 | 820 | 821 | 6,000 | 6,219.70 |
| 1985-12-04 | 810 | 816 | 810 | 815 | 11,000 | 6,174.24 |
| 1985-12-03 | 801 | 814 | 801 | 805 | 25,000 | 6,098.48 |
| 1985-12-02 | 811 | 811 | 800 | 800 | 11,000 | 6,060.61 |
| 1985-11-30 | 839 | 839 | 827 | 828 | 16,000 | 6,272.73 |
| 1985-11-29 | 851 | 860 | 840 | 840 | 30,000 | 6,363.64 |
| 1985-11-28 | 810 | 850 | 810 | 850 | 75,000 | 6,439.39 |
| 1985-11-26 | 850 | 860 | 850 | 860 | 2,000 | 6,515.15 |
| 1985-11-25 | 860 | 860 | 850 | 850 | 9,000 | 6,439.39 |
| 1985-11-22 | 850 | 860 | 840 | 850 | 36,000 | 6,439.39 |
| 1985-11-21 | 840 | 870 | 840 | 859 | 35,000 | 6,507.58 |
| 1985-11-19 | 782 | 801 | 780 | 800 | 42,000 | 6,060.61 |
| 1985-11-18 | 800 | 800 | 782 | 782 | 16,000 | 5,924.24 |
| 1985-11-16 | 800 | 800 | 790 | 800 | 17,000 | 6,060.61 |
| 1985-11-15 | 800 | 800 | 780 | 800 | 13,000 | 6,060.61 |
| 1985-11-14 | 820 | 820 | 800 | 800 | 12,000 | 6,060.61 |
| 1985-11-13 | 821 | 823 | 820 | 820 | 7,000 | 6,212.12 |
| 1985-11-12 | 822 | 822 | 821 | 821 | 3,000 | 6,219.70 |
| 1985-11-11 | 815 | 822 | 815 | 822 | 16,000 | 6,227.27 |
| 1985-11-08 | 835 | 838 | 825 | 825 | 11,000 | 6,250 |
| 1985-11-07 | 845 | 845 | 835 | 845 | 14,000 | 6,401.52 |
| 1985-11-02 | 878 | 878 | 875 | 875 | 10,000 | 6,628.79 |
| 1985-11-01 | 899 | 899 | 899 | 899 | 11,000 | 6,810.61 |
| 1985-10-31 | 929 | 929 | 924 | 924 | 7,000 | 7,000 |
| 1985-10-30 | 940 | 940 | 919 | 919 | 36,000 | 6,962.12 |
| 1985-10-29 | 889 | 940 | 889 | 940 | 52,000 | 7,121.21 |
| 1985-10-28 | 910 | 910 | 858 | 890 | 47,000 | 6,742.42 |
| 1985-10-26 | 940 | 940 | 929 | 929 | 34,000 | 7,037.88 |
| 1985-10-25 | 989 | 990 | 940 | 950 | 254,000 | 7,196.97 |
| 1985-10-24 | 849 | 949 | 849 | 949 | 184,000 | 7,189.39 |
| 1985-10-23 | 789 | 849 | 789 | 849 | 44,000 | 6,431.82 |
| 1985-10-22 | 808 | 810 | 780 | 789 | 58,000 | 5,977.27 |
| 1985-10-21 | 750 | 801 | 740 | 798 | 41,000 | 6,045.45 |
| 1985-10-19 | 721 | 740 | 720 | 740 | 29,000 | 5,606.06 |
| 1985-10-18 | 681 | 681 | 681 | 681 | 3,000 | 5,159.09 |
| 1985-10-17 | 681 | 681 | 665 | 670 | 60,000 | 5,075.76 |
| 1985-10-16 | 690 | 690 | 675 | 675 | 31,000 | 5,113.64 |
| 1985-10-15 | 692 | 700 | 680 | 689 | 25,000 | 5,219.70 |
| 1985-10-14 | 701 | 702 | 691 | 700 | 26,000 | 5,303.03 |
| 1985-10-11 | 701 | 701 | 700 | 700 | 16,000 | 5,303.03 |
| 1985-10-09 | 697 | 700 | 696 | 699 | 11,000 | 5,295.45 |
| 1985-10-08 | 700 | 700 | 691 | 695 | 25,000 | 5,265.15 |
| 1985-10-07 | 700 | 703 | 698 | 700 | 17,000 | 5,303.03 |
| 1985-10-05 | 700 | 700 | 680 | 690 | 16,000 | 5,227.27 |
| 1985-10-04 | 700 | 700 | 690 | 690 | 15,000 | 5,227.27 |
| 1985-10-03 | 702 | 703 | 690 | 690 | 16,000 | 5,227.27 |
| 1985-10-02 | 680 | 700 | 680 | 700 | 23,000 | 5,303.03 |
| 1985-09-30 | 710 | 710 | 700 | 705 | 14,000 | 5,340.91 |
| 1985-09-28 | 716 | 716 | 710 | 715 | 11,000 | 5,416.67 |
| 1985-09-27 | 728 | 728 | 720 | 725 | 8,000 | 5,492.42 |
| 1985-09-26 | 727 | 728 | 727 | 727 | 7,000 | 5,507.58 |
| 1985-09-25 | 860 | 860 | 830 | 830 | 29,000 | 5,467.72 |
| 1985-09-21 | 840 | 840 | 830 | 830 | 10,000 | 5,467.72 |
| 1985-09-20 | 855 | 860 | 840 | 840 | 19,000 | 5,533.60 |
| 1985-09-19 | 889 | 889 | 855 | 855 | 10,000 | 5,632.41 |
| 1985-09-18 | 927 | 927 | 899 | 899 | 16,000 | 5,922.27 |
| 1985-09-17 | 935 | 940 | 925 | 925 | 38,000 | 6,093.54 |
| 1985-09-13 | 910 | 921 | 900 | 920 | 51,000 | 6,060.61 |
| 1985-09-12 | 850 | 880 | 850 | 880 | 8,000 | 5,797.10 |
| 1985-09-11 | 827 | 870 | 827 | 850 | 18,000 | 5,599.47 |
| 1985-09-10 | 821 | 827 | 821 | 827 | 19,000 | 5,447.96 |
| 1985-09-09 | 801 | 818 | 801 | 811 | 19,000 | 5,342.56 |
| 1985-09-06 | 800 | 800 | 800 | 800 | 8,000 | 5,270.09 |
| 1985-09-05 | 795 | 800 | 795 | 799 | 12,000 | 5,263.50 |
| 1985-09-04 | 799 | 800 | 795 | 795 | 12,000 | 5,237.15 |
| 1985-09-03 | 798 | 800 | 798 | 800 | 9,000 | 5,270.09 |
| 1985-09-02 | 799 | 799 | 798 | 798 | 7,000 | 5,256.92 |
| 1985-08-31 | 798 | 799 | 798 | 799 | 10,000 | 5,263.50 |
| 1985-08-30 | 800 | 800 | 799 | 799 | 11,000 | 5,263.50 |
| 1985-08-29 | 790 | 800 | 790 | 800 | 9,000 | 5,270.09 |
| 1985-08-28 | 791 | 800 | 791 | 800 | 14,000 | 5,270.09 |
| 1985-08-27 | 799 | 799 | 790 | 790 | 20,000 | 5,204.22 |
| 1985-08-26 | 790 | 799 | 790 | 799 | 12,000 | 5,263.50 |
| 1985-08-24 | 799 | 799 | 785 | 785 | 3,000 | 5,171.28 |
| 1985-08-23 | 790 | 790 | 785 | 790 | 14,000 | 5,204.22 |
| 1985-08-22 | 790 | 790 | 785 | 785 | 11,000 | 5,171.28 |
| 1985-08-21 | 790 | 800 | 790 | 790 | 13,000 | 5,204.22 |
| 1985-08-20 | 790 | 800 | 790 | 795 | 12,000 | 5,237.15 |
| 1985-08-19 | 799 | 800 | 795 | 795 | 10,000 | 5,237.15 |
| 1985-08-17 | 800 | 800 | 789 | 794 | 10,000 | 5,230.57 |
| 1985-08-16 | 799 | 800 | 780 | 800 | 27,000 | 5,270.09 |
| 1985-08-15 | 800 | 800 | 800 | 800 | 5,000 | 5,270.09 |
| 1985-08-14 | 800 | 800 | 780 | 780 | 22,000 | 5,138.34 |
| 1985-08-13 | 809 | 816 | 808 | 810 | 7,000 | 5,335.97 |
| 1985-08-09 | 820 | 820 | 810 | 810 | 16,000 | 5,335.97 |
| 1985-08-08 | 816 | 816 | 815 | 816 | 4,000 | 5,375.49 |
| 1985-08-07 | 811 | 811 | 811 | 811 | 1,000 | 5,342.56 |
| 1985-08-06 | 801 | 805 | 790 | 805 | 10,000 | 5,303.03 |
| 1985-08-05 | 801 | 801 | 800 | 800 | 14,000 | 5,270.09 |
| 1985-08-03 | 800 | 800 | 800 | 800 | 5,000 | 5,270.09 |
| 1985-08-02 | 821 | 830 | 800 | 800 | 28,000 | 5,270.09 |
| 1985-08-01 | 801 | 820 | 801 | 820 | 5,000 | 5,401.84 |
| 1985-07-31 | 800 | 800 | 800 | 800 | 11,000 | 5,270.09 |
| 1985-07-30 | 830 | 830 | 830 | 830 | 3,000 | 5,467.72 |
| 1985-07-29 | 850 | 850 | 850 | 850 | 1,000 | 5,599.47 |
| 1985-07-27 | 859 | 859 | 850 | 850 | 3,000 | 5,599.47 |
| 1985-07-26 | 869 | 869 | 860 | 860 | 3,000 | 5,665.35 |
| 1985-07-25 | 869 | 871 | 869 | 870 | 8,000 | 5,731.23 |
| 1985-07-24 | 870 | 871 | 870 | 870 | 12,000 | 5,731.23 |
| 1985-07-23 | 870 | 870 | 870 | 870 | 9,000 | 5,731.23 |
| 1985-07-22 | 890 | 890 | 880 | 880 | 2,000 | 5,797.10 |
| 1985-07-20 | 900 | 900 | 890 | 890 | 14,000 | 5,862.98 |
| 1985-07-19 | 900 | 900 | 900 | 900 | 13,000 | 5,928.85 |
| 1985-07-18 | 871 | 900 | 860 | 900 | 45,000 | 5,928.85 |
| 1985-07-16 | 781 | 820 | 780 | 819 | 20,000 | 5,395.26 |
| 1985-07-15 | 800 | 805 | 780 | 780 | 30,000 | 5,138.34 |
| 1985-07-12 | 810 | 816 | 800 | 802 | 29,000 | 5,283.27 |
| 1985-07-11 | 850 | 850 | 800 | 800 | 27,000 | 5,270.09 |
| 1985-07-10 | 899 | 902 | 850 | 850 | 33,000 | 5,599.47 |
| 1985-07-09 | 921 | 921 | 901 | 901 | 17,000 | 5,935.44 |
| 1985-07-08 | 940 | 941 | 930 | 930 | 55,000 | 6,126.48 |
| 1985-07-06 | 950 | 950 | 940 | 940 | 11,000 | 6,192.36 |
| 1985-07-05 | 965 | 965 | 945 | 945 | 10,000 | 6,225.30 |
| 1985-07-04 | 980 | 980 | 975 | 975 | 9,000 | 6,422.92 |
| 1985-07-03 | 1,000 | 1,000 | 990 | 990 | 9,000 | 6,521.74 |
| 1985-07-02 | 981 | 1,000 | 980 | 999 | 14,000 | 6,581.03 |
| 1985-07-01 | 950 | 950 | 950 | 950 | 3,000 | 6,258.23 |
| 1985-06-29 | 947 | 948 | 947 | 948 | 4,000 | 6,245.06 |
| 1985-06-28 | 933 | 937 | 933 | 937 | 12,000 | 6,172.60 |
| 1985-06-27 | 959 | 959 | 930 | 932 | 17,000 | 6,139.66 |
| 1985-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 6,587.62 |
| 1985-06-24 | 999 | 1,000 | 999 | 999 | 6,000 | 6,581.03 |
| 1985-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 6,587.62 |
| 1985-06-21 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 | 6,587.62 |
| 1985-06-20 | 1,000 | 1,010 | 1,000 | 1,000 | 22,000 | 6,587.62 |
| 1985-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 6,587.62 |
| 1985-06-18 | 1,030 | 1,030 | 1,000 | 1,000 | 11,000 | 6,587.62 |
| 1985-06-17 | 1,070 | 1,070 | 1,030 | 1,050 | 3,000 | 6,917 |
| 1985-06-15 | 1,080 | 1,080 | 1,030 | 1,080 | 11,000 | 7,114.62 |
| 1985-06-14 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 6,982.87 |
| 1985-06-13 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 | 7,378.13 |
| 1985-06-12 | 1,050 | 1,080 | 1,040 | 1,080 | 10,000 | 7,114.62 |
| 1985-06-10 | 1,010 | 1,050 | 1,010 | 1,050 | 20,000 | 6,917 |
| 1985-06-07 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 | 6,587.62 |
| 1985-06-06 | 1,000 | 1,020 | 1,000 | 1,000 | 40,000 | 6,587.62 |
| 1985-06-05 | 1,020 | 1,020 | 999 | 1,000 | 25,000 | 6,587.62 |
| 1985-06-04 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 6,587.62 |
| 1985-06-03 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 7,114.62 |
| 1985-05-31 | 1,100 | 1,120 | 1,100 | 1,100 | 18,000 | 7,246.38 |
| 1985-05-30 | 1,110 | 1,140 | 1,100 | 1,120 | 17,000 | 7,378.13 |
| 1985-05-29 | 1,150 | 1,150 | 1,120 | 1,130 | 26,000 | 7,444.01 |
| 1985-05-28 | 1,140 | 1,150 | 1,130 | 1,140 | 10,000 | 7,509.88 |
| 1985-05-27 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 7,444.01 |
| 1985-05-24 | 1,120 | 1,200 | 1,120 | 1,200 | 22,000 | 7,905.14 |
| 1985-05-23 | 1,200 | 1,200 | 1,130 | 1,130 | 10,000 | 7,444.01 |
| 1985-05-22 | 1,130 | 1,220 | 1,130 | 1,220 | 16,000 | 8,036.89 |
| 1985-05-21 | 1,150 | 1,150 | 1,120 | 1,130 | 21,000 | 7,444.01 |
| 1985-05-20 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 7,575.76 |
| 1985-05-18 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 | 7,509.88 |
| 1985-05-17 | 1,160 | 1,160 | 1,140 | 1,160 | 21,000 | 7,641.63 |
| 1985-05-16 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 7,509.88 |
| 1985-05-15 | 1,180 | 1,210 | 1,180 | 1,190 | 24,000 | 7,839.26 |
| 1985-05-14 | 1,150 | 1,200 | 1,150 | 1,200 | 18,000 | 7,905.14 |
| 1985-05-13 | 1,140 | 1,150 | 1,130 | 1,130 | 18,000 | 7,444.01 |
| 1985-05-10 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 | 7,444.01 |
| 1985-05-09 | 1,180 | 1,200 | 1,180 | 1,180 | 18,000 | 7,773.39 |
| 1985-05-08 | 1,210 | 1,210 | 1,180 | 1,180 | 12,000 | 7,773.39 |
| 1985-05-07 | 1,240 | 1,250 | 1,180 | 1,180 | 26,000 | 7,773.39 |
| 1985-05-04 | 1,150 | 1,240 | 1,150 | 1,240 | 11,000 | 8,168.64 |
| 1985-05-02 | 1,130 | 1,150 | 1,130 | 1,150 | 12,000 | 7,575.76 |
| 1985-05-01 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 | 7,378.13 |
| 1985-04-27 | 1,150 | 1,150 | 1,120 | 1,120 | 15,000 | 7,378.13 |
| 1985-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 7,575.76 |
| 1985-04-25 | 1,170 | 1,170 | 1,130 | 1,130 | 14,000 | 7,444.01 |
| 1985-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 7,641.63 |
| 1985-04-23 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 7,509.88 |
| 1985-04-22 | 1,130 | 1,160 | 1,130 | 1,160 | 4,000 | 7,641.63 |
| 1985-04-20 | 1,120 | 1,130 | 1,110 | 1,120 | 7,000 | 7,378.13 |
| 1985-04-19 | 1,140 | 1,140 | 1,110 | 1,140 | 24,000 | 7,509.88 |
| 1985-04-18 | 1,160 | 1,160 | 1,140 | 1,140 | 17,000 | 7,509.88 |
| 1985-04-17 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 | 7,641.63 |
| 1985-04-16 | 1,160 | 1,210 | 1,160 | 1,190 | 9,000 | 7,839.26 |
| 1985-04-15 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 7,641.63 |
| 1985-04-12 | 1,180 | 1,180 | 1,140 | 1,150 | 20,000 | 7,575.76 |
| 1985-04-11 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 7,971.01 |
| 1985-04-10 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 | 7,971.01 |
| 1985-04-09 | 1,200 | 1,240 | 1,200 | 1,210 | 20,000 | 7,971.01 |
| 1985-04-08 | 1,150 | 1,210 | 1,150 | 1,210 | 13,000 | 7,971.01 |
| 1985-04-06 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 7,378.13 |
| 1985-04-05 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 7,773.39 |
| 1985-04-04 | 1,180 | 1,180 | 1,150 | 1,180 | 8,000 | 7,773.39 |
| 1985-04-03 | 1,240 | 1,240 | 1,190 | 1,190 | 8,000 | 7,839.26 |
| 1985-04-02 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 8,234.52 |
| 1985-04-01 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 8,432.15 |
| 1985-03-30 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 8,432.15 |
| 1985-03-29 | 1,330 | 1,330 | 1,290 | 1,300 | 21,000 | 8,563.90 |
| 1985-03-27 | 1,320 | 1,340 | 1,320 | 1,340 | 24,000 | 8,827.40 |
| 1985-03-26 | 1,305 | 1,325 | 1,255 | 1,255 | 114,586 | 7,151.77 |
| 1985-03-25 | 1,355 | 1,365 | 1,305 | 1,335 | 53,806 | 7,607.66 |
| 1985-03-23 | 1,385 | 1,385 | 1,375 | 1,375 | 37,863 | 7,835.61 |
| 1985-03-22 | 1,395 | 1,395 | 1,365 | 1,365 | 53,806 | 7,778.62 |
| 1985-03-20 | 1,375 | 1,425 | 1,375 | 1,375 | 99,640 | 7,835.61 |
| 1985-03-19 | 1,395 | 1,395 | 1,345 | 1,395 | 66,759 | 7,949.58 |
| 1985-03-18 | 1,385 | 1,395 | 1,385 | 1,395 | 13,950 | 7,949.58 |
| 1985-03-16 | 1,375 | 1,405 | 1,365 | 1,405 | 15,942 | 8,006.56 |
| 1985-03-15 | 1,405 | 1,405 | 1,355 | 1,365 | 47,827 | 7,778.62 |
| 1985-03-14 | 1,405 | 1,415 | 1,405 | 1,405 | 24,910 | 8,006.56 |
| 1985-03-13 | 1,405 | 1,435 | 1,405 | 1,405 | 25,906 | 8,006.56 |
| 1985-03-12 | 1,415 | 1,425 | 1,355 | 1,355 | 36,867 | 7,721.63 |
| 1985-03-11 | 1,435 | 1,435 | 1,405 | 1,405 | 23,914 | 8,006.56 |
| 1985-03-08 | 1,435 | 1,445 | 1,415 | 1,415 | 20,924 | 8,063.55 |
| 1985-03-07 | 1,465 | 1,485 | 1,435 | 1,445 | 59,784 | 8,234.51 |
| 1985-03-06 | 1,475 | 1,475 | 1,455 | 1,465 | 50,816 | 8,348.48 |
| 1985-03-05 | 1,455 | 1,505 | 1,455 | 1,455 | 21,921 | 8,291.50 |
| 1985-03-04 | 1,455 | 1,495 | 1,455 | 1,455 | 17,935 | 8,291.50 |
| 1985-03-02 | 1,475 | 1,475 | 1,425 | 1,435 | 33,878 | 8,177.52 |
| 1985-03-01 | 1,475 | 1,475 | 1,455 | 1,455 | 45,834 | 8,291.50 |
| 1985-02-28 | 1,505 | 1,505 | 1,475 | 1,475 | 45,834 | 8,405.47 |
| 1985-02-27 | 1,515 | 1,515 | 1,475 | 1,475 | 25,906 | 8,405.47 |
| 1985-02-26 | 1,546 | 1,566 | 1,485 | 1,495 | 37,863 | 8,519.44 |
| 1985-02-25 | 1,505 | 1,586 | 1,505 | 1,546 | 15,942 | 8,810.07 |
| 1985-02-23 | 1,485 | 1,505 | 1,485 | 1,485 | 13,950 | 8,462.46 |
| 1985-02-22 | 1,536 | 1,576 | 1,505 | 1,546 | 34,874 | 8,810.07 |
| 1985-02-21 | 1,505 | 1,556 | 1,505 | 1,546 | 30,888 | 8,810.07 |
| 1985-02-20 | 1,505 | 1,515 | 1,455 | 1,455 | 27,899 | 8,291.50 |
| 1985-02-19 | 1,596 | 1,596 | 1,505 | 1,505 | 31,885 | 8,576.43 |
| 1985-02-18 | 1,566 | 1,626 | 1,566 | 1,596 | 50,816 | 9,095 |
| 1985-02-16 | 1,546 | 1,586 | 1,525 | 1,566 | 20,924 | 8,924.04 |
| 1985-02-15 | 1,525 | 1,596 | 1,525 | 1,586 | 19,928 | 9,038.02 |
| 1985-02-14 | 1,515 | 1,566 | 1,495 | 1,525 | 51,813 | 8,690.40 |
| 1985-02-13 | 1,405 | 1,505 | 1,395 | 1,505 | 54,802 | 8,576.43 |
| 1985-02-12 | 1,505 | 1,505 | 1,355 | 1,405 | 88,680 | 8,006.56 |
| 1985-02-08 | 1,576 | 1,576 | 1,475 | 1,505 | 82,701 | 8,576.43 |
| 1985-02-07 | 1,626 | 1,636 | 1,596 | 1,596 | 75,726 | 9,095 |
| 1985-02-06 | 1,606 | 1,656 | 1,606 | 1,616 | 25,906 | 9,208.97 |
| 1985-02-05 | 1,606 | 1,686 | 1,606 | 1,606 | 92,665 | 9,151.99 |
| 1985-02-04 | 1,726 | 1,726 | 1,606 | 1,606 | 64,766 | 9,151.99 |
| 1985-02-02 | 1,786 | 1,786 | 1,706 | 1,786 | 51,813 | 10,177.70 |
| 1985-02-01 | 1,746 | 1,807 | 1,706 | 1,807 | 131,525 | 10,297.40 |
| 1985-01-31 | 1,736 | 1,746 | 1,696 | 1,746 | 166,399 | 9,949.79 |
| 1985-01-30 | 1,736 | 1,786 | 1,726 | 1,736 | 57,791 | 9,892.81 |
| 1985-01-29 | 1,736 | 1,796 | 1,716 | 1,756 | 150,456 | 10,006.80 |
| 1985-01-28 | 1,786 | 1,786 | 1,716 | 1,716 | 36,867 | 9,778.84 |
| 1985-01-26 | 1,807 | 1,807 | 1,766 | 1,786 | 34,874 | 10,177.70 |
| 1985-01-25 | 1,776 | 1,837 | 1,756 | 1,807 | 110,600 | 10,297.40 |
| 1985-01-24 | 1,796 | 1,807 | 1,766 | 1,776 | 103,625 | 10,120.80 |
| 1985-01-23 | 1,817 | 1,827 | 1,776 | 1,796 | 108,607 | 10,234.70 |
| 1985-01-22 | 1,736 | 1,837 | 1,736 | 1,766 | 64,766 | 10,063.80 |
| 1985-01-21 | 1,706 | 1,756 | 1,706 | 1,726 | 23,914 | 9,835.82 |
| 1985-01-19 | 1,786 | 1,786 | 1,726 | 1,736 | 46,831 | 9,892.81 |
| 1985-01-18 | 1,796 | 1,857 | 1,756 | 1,756 | 91,669 | 10,006.80 |
| 1985-01-17 | 1,746 | 1,837 | 1,726 | 1,837 | 96,651 | 10,468.40 |
| 1985-01-16 | 1,796 | 1,796 | 1,736 | 1,776 | 40,852 | 10,120.80 |
| 1985-01-14 | 1,676 | 1,807 | 1,656 | 1,796 | 124,550 | 10,234.70 |
| 1985-01-11 | 1,656 | 1,706 | 1,636 | 1,646 | 47,827 | 9,379.93 |
| 1985-01-10 | 1,656 | 1,676 | 1,616 | 1,656 | 43,842 | 9,436.92 |
| 1985-01-09 | 1,646 | 1,676 | 1,646 | 1,646 | 49,820 | 9,379.93 |
| 1985-01-08 | 1,626 | 1,706 | 1,626 | 1,656 | 39,856 | 9,436.92 |
| 1985-01-07 | 1,726 | 1,726 | 1,606 | 1,606 | 47,827 | 9,151.99 |
| 1985-01-04 | 1,756 | 1,807 | 1,756 | 1,807 | 7,971 | 10,297.40 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
