7994 (株)オカムラ 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 | 600 | 610 | 595 | 610 | 75,000 | 479.56 |
| 1985-12-27 | 610 | 615 | 605 | 605 | 47,000 | 475.63 |
| 1985-12-26 | 620 | 620 | 603 | 615 | 76,000 | 483.49 |
| 1985-12-25 | 610 | 619 | 610 | 619 | 17,000 | 486.64 |
| 1985-12-24 | 610 | 625 | 610 | 615 | 130,000 | 483.49 |
| 1985-12-23 | 615 | 627 | 608 | 608 | 145,000 | 477.99 |
| 1985-12-21 | 615 | 623 | 614 | 623 | 15,000 | 489.78 |
| 1985-12-20 | 601 | 615 | 601 | 615 | 130,000 | 483.49 |
| 1985-12-19 | 620 | 620 | 610 | 610 | 86,000 | 479.56 |
| 1985-12-18 | 625 | 625 | 610 | 620 | 30,000 | 487.42 |
| 1985-12-17 | 620 | 633 | 608 | 627 | 480,000 | 492.93 |
| 1985-12-16 | 620 | 625 | 610 | 620 | 51,000 | 487.42 |
| 1985-12-13 | 601 | 630 | 601 | 630 | 38,000 | 495.28 |
| 1985-12-12 | 612 | 615 | 611 | 611 | 95,000 | 480.35 |
| 1985-12-11 | 620 | 620 | 611 | 611 | 105,000 | 480.35 |
| 1985-12-10 | 616 | 630 | 611 | 611 | 78,000 | 480.35 |
| 1985-12-09 | 610 | 625 | 610 | 625 | 73,000 | 491.35 |
| 1985-12-07 | 609 | 611 | 609 | 610 | 32,000 | 479.56 |
| 1985-12-06 | 621 | 621 | 611 | 611 | 110,000 | 480.35 |
| 1985-12-05 | 635 | 635 | 626 | 626 | 151,000 | 492.14 |
| 1985-12-04 | 625 | 626 | 622 | 625 | 332,000 | 491.35 |
| 1985-12-03 | 625 | 625 | 611 | 615 | 103,000 | 483.49 |
| 1985-12-02 | 638 | 638 | 622 | 629 | 62,000 | 494.50 |
| 1985-11-30 | 639 | 639 | 630 | 637 | 76,000 | 500.79 |
| 1985-11-29 | 626 | 649 | 624 | 639 | 720,000 | 502.36 |
| 1985-11-28 | 629 | 635 | 625 | 629 | 307,000 | 494.50 |
| 1985-11-27 | 610 | 633 | 610 | 630 | 1,080,001 | 495.28 |
| 1985-11-26 | 590 | 600 | 586 | 600 | 75,000 | 471.70 |
| 1985-11-25 | 580 | 591 | 580 | 591 | 73,000 | 464.62 |
| 1985-11-22 | 590 | 590 | 567 | 580 | 17,000 | 455.98 |
| 1985-11-21 | 570 | 589 | 570 | 589 | 69,000 | 463.05 |
| 1985-11-20 | 570 | 570 | 570 | 570 | 11,000 | 448.11 |
| 1985-11-19 | 584 | 584 | 562 | 562 | 37,000 | 441.82 |
| 1985-11-18 | 589 | 590 | 589 | 590 | 8,000 | 463.84 |
| 1985-11-16 | 575 | 590 | 570 | 590 | 133,000 | 463.84 |
| 1985-11-15 | 564 | 565 | 560 | 565 | 94,000 | 444.18 |
| 1985-11-14 | 562 | 572 | 562 | 572 | 29,000 | 449.69 |
| 1985-11-13 | 563 | 570 | 562 | 562 | 50,000 | 441.82 |
| 1985-11-12 | 579 | 584 | 578 | 584 | 92,000 | 459.12 |
| 1985-11-11 | 565 | 583 | 562 | 583 | 19,000 | 458.33 |
| 1985-11-08 | 580 | 584 | 561 | 570 | 62,000 | 448.11 |
| 1985-11-07 | 569 | 590 | 561 | 590 | 77,000 | 463.84 |
| 1985-11-06 | 571 | 572 | 570 | 570 | 22,000 | 448.11 |
| 1985-11-05 | 575 | 580 | 575 | 580 | 16,000 | 455.98 |
| 1985-11-02 | 580 | 580 | 575 | 580 | 112,000 | 455.98 |
| 1985-11-01 | 579 | 580 | 579 | 580 | 27,000 | 455.98 |
| 1985-10-31 | 581 | 582 | 581 | 582 | 10,000 | 457.55 |
| 1985-10-30 | 581 | 595 | 581 | 595 | 40,000 | 467.77 |
| 1985-10-29 | 597 | 597 | 590 | 591 | 82,000 | 464.62 |
| 1985-10-28 | 590 | 605 | 585 | 596 | 57,000 | 468.55 |
| 1985-10-26 | 590 | 592 | 588 | 592 | 92,000 | 465.41 |
| 1985-10-25 | 599 | 599 | 591 | 591 | 17,000 | 464.62 |
| 1985-10-24 | 600 | 605 | 595 | 600 | 149,000 | 471.70 |
| 1985-10-23 | 605 | 605 | 600 | 601 | 33,000 | 472.48 |
| 1985-10-22 | 600 | 607 | 600 | 605 | 36,000 | 475.63 |
| 1985-10-21 | 600 | 607 | 600 | 607 | 24,000 | 477.20 |
| 1985-10-19 | 600 | 600 | 600 | 600 | 15,000 | 471.70 |
| 1985-10-18 | 600 | 607 | 600 | 601 | 55,000 | 472.48 |
| 1985-10-17 | 600 | 602 | 600 | 600 | 87,000 | 471.70 |
| 1985-10-16 | 600 | 601 | 600 | 600 | 58,000 | 471.70 |
| 1985-10-15 | 604 | 608 | 601 | 601 | 105,000 | 472.48 |
| 1985-10-14 | 605 | 609 | 605 | 605 | 69,000 | 475.63 |
| 1985-10-11 | 606 | 608 | 606 | 606 | 190,000 | 476.42 |
| 1985-10-09 | 600 | 608 | 600 | 608 | 55,000 | 477.99 |
| 1985-10-08 | 605 | 607 | 600 | 600 | 94,000 | 471.70 |
| 1985-10-07 | 610 | 610 | 590 | 590 | 109,000 | 463.84 |
| 1985-10-05 | 602 | 610 | 598 | 610 | 171,000 | 479.56 |
| 1985-10-04 | 590 | 612 | 590 | 610 | 494,000 | 479.56 |
| 1985-10-03 | 591 | 596 | 591 | 591 | 192,000 | 464.62 |
| 1985-10-02 | 600 | 610 | 599 | 610 | 232,000 | 479.56 |
| 1985-10-01 | 600 | 607 | 592 | 600 | 448,000 | 471.70 |
| 1985-09-30 | 607 | 617 | 600 | 605 | 109,000 | 475.63 |
| 1985-09-28 | 600 | 624 | 595 | 617 | 336,000 | 485.06 |
| 1985-09-27 | 595 | 595 | 571 | 586 | 237,000 | 460.69 |
| 1985-09-26 | 599 | 599 | 585 | 595 | 277,000 | 467.77 |
| 1985-09-25 | 600 | 600 | 583 | 585 | 78,000 | 459.91 |
| 1985-09-24 | 604 | 606 | 600 | 606 | 216,000 | 476.42 |
| 1985-09-21 | 590 | 602 | 590 | 602 | 154,000 | 473.27 |
| 1985-09-20 | 595 | 595 | 580 | 580 | 56,000 | 455.98 |
| 1985-09-19 | 585 | 595 | 585 | 585 | 211,000 | 459.91 |
| 1985-09-18 | 585 | 598 | 585 | 595 | 184,000 | 467.77 |
| 1985-09-17 | 600 | 604 | 585 | 586 | 276,000 | 460.69 |
| 1985-09-13 | 575 | 600 | 575 | 590 | 175,000 | 463.84 |
| 1985-09-12 | 584 | 590 | 564 | 567 | 361,000 | 445.76 |
| 1985-09-11 | 589 | 610 | 582 | 604 | 648,000 | 474.84 |
| 1985-09-10 | 570 | 600 | 566 | 590 | 178,000 | 463.84 |
| 1985-09-09 | 575 | 575 | 564 | 564 | 90,000 | 443.40 |
| 1985-09-07 | 561 | 575 | 561 | 575 | 33,000 | 452.04 |
| 1985-09-06 | 575 | 575 | 561 | 561 | 75,000 | 441.04 |
| 1985-09-05 | 567 | 570 | 554 | 570 | 132,000 | 448.11 |
| 1985-09-04 | 569 | 572 | 553 | 553 | 156,000 | 434.75 |
| 1985-09-03 | 578 | 579 | 562 | 562 | 227,000 | 441.82 |
| 1985-09-02 | 594 | 594 | 579 | 590 | 116,000 | 463.84 |
| 1985-08-31 | 590 | 595 | 590 | 595 | 118,000 | 467.77 |
| 1985-08-30 | 595 | 595 | 585 | 590 | 185,000 | 463.84 |
| 1985-08-29 | 584 | 595 | 583 | 593 | 831,001 | 466.20 |
| 1985-08-28 | 560 | 578 | 560 | 575 | 563,000 | 452.04 |
| 1985-08-27 | 555 | 560 | 552 | 560 | 179,000 | 440.25 |
| 1985-08-26 | 555 | 555 | 555 | 555 | 45,000 | 436.32 |
| 1985-08-24 | 555 | 556 | 555 | 555 | 65,000 | 436.32 |
| 1985-08-23 | 560 | 565 | 550 | 555 | 182,000 | 436.32 |
| 1985-08-22 | 573 | 574 | 565 | 570 | 376,000 | 448.11 |
| 1985-08-21 | 570 | 575 | 560 | 573 | 420,000 | 450.47 |
| 1985-08-20 | 555 | 571 | 548 | 560 | 595,000 | 440.25 |
| 1985-08-19 | 551 | 551 | 540 | 540 | 83,000 | 424.53 |
| 1985-08-17 | 548 | 556 | 548 | 551 | 43,000 | 433.18 |
| 1985-08-16 | 555 | 557 | 545 | 546 | 110,000 | 429.25 |
| 1985-08-15 | 558 | 559 | 545 | 545 | 303,000 | 428.46 |
| 1985-08-14 | 540 | 560 | 538 | 558 | 420,000 | 438.68 |
| 1985-08-13 | 540 | 546 | 535 | 538 | 207,000 | 422.96 |
| 1985-08-12 | 541 | 549 | 536 | 540 | 399,000 | 424.53 |
| 1985-08-09 | 535 | 544 | 530 | 543 | 417,000 | 426.89 |
| 1985-08-08 | 510 | 545 | 510 | 545 | 640,000 | 428.46 |
| 1985-08-07 | 500 | 507 | 496 | 496 | 52,000 | 389.94 |
| 1985-08-06 | 505 | 510 | 500 | 500 | 169,000 | 393.08 |
| 1985-08-05 | 506 | 508 | 489 | 505 | 45,000 | 397.01 |
| 1985-08-03 | 500 | 517 | 500 | 506 | 61,000 | 397.80 |
| 1985-08-02 | 493 | 508 | 491 | 499 | 120,000 | 392.30 |
| 1985-08-01 | 484 | 494 | 481 | 494 | 39,000 | 388.37 |
| 1985-07-31 | 493 | 493 | 471 | 473 | 165,000 | 371.86 |
| 1985-07-30 | 504 | 505 | 493 | 498 | 28,000 | 391.51 |
| 1985-07-29 | 515 | 525 | 492 | 517 | 277,000 | 406.45 |
| 1985-07-27 | 530 | 539 | 520 | 525 | 316,000 | 412.74 |
| 1985-07-26 | 490 | 528 | 490 | 528 | 848,001 | 415.09 |
| 1985-07-25 | 508 | 508 | 492 | 492 | 42,000 | 386.79 |
| 1985-07-24 | 490 | 510 | 490 | 510 | 30,000 | 400.94 |
| 1985-07-23 | 487 | 495 | 486 | 486 | 9,000 | 382.08 |
| 1985-07-22 | 490 | 495 | 486 | 486 | 16,000 | 382.08 |
| 1985-07-20 | 492 | 495 | 490 | 494 | 19,000 | 388.37 |
| 1985-07-19 | 500 | 500 | 495 | 495 | 39,000 | 389.15 |
| 1985-07-18 | 501 | 503 | 495 | 496 | 35,000 | 389.94 |
| 1985-07-17 | 500 | 501 | 496 | 500 | 39,000 | 393.08 |
| 1985-07-16 | 501 | 509 | 501 | 505 | 23,000 | 397.01 |
| 1985-07-15 | 504 | 516 | 503 | 503 | 150,000 | 395.44 |
| 1985-07-12 | 516 | 516 | 502 | 502 | 58,000 | 394.65 |
| 1985-07-11 | 519 | 525 | 515 | 516 | 87,000 | 405.66 |
| 1985-07-10 | 535 | 535 | 522 | 523 | 220,000 | 411.16 |
| 1985-07-09 | 526 | 535 | 521 | 534 | 501,000 | 419.81 |
| 1985-07-08 | 524 | 524 | 506 | 515 | 102,000 | 404.87 |
| 1985-07-06 | 525 | 525 | 500 | 525 | 67,000 | 412.74 |
| 1985-07-05 | 529 | 534 | 516 | 530 | 77,000 | 416.67 |
| 1985-07-04 | 517 | 545 | 516 | 536 | 748,000 | 421.38 |
| 1985-07-03 | 500 | 530 | 500 | 527 | 741,000 | 414.31 |
| 1985-07-02 | 509 | 510 | 490 | 495 | 172,000 | 389.15 |
| 1985-07-01 | 495 | 513 | 495 | 510 | 384,000 | 400.94 |
| 1985-06-29 | 490 | 495 | 485 | 486 | 136,000 | 382.08 |
| 1985-06-28 | 490 | 495 | 483 | 490 | 75,000 | 385.22 |
| 1985-06-27 | 490 | 495 | 482 | 487 | 34,000 | 382.86 |
| 1985-06-26 | 493 | 494 | 485 | 490 | 119,000 | 385.22 |
| 1985-06-25 | 480 | 494 | 480 | 494 | 72,000 | 388.37 |
| 1985-06-24 | 480 | 480 | 475 | 477 | 53,000 | 375 |
| 1985-06-22 | 468 | 475 | 468 | 475 | 33,000 | 373.43 |
| 1985-06-21 | 460 | 470 | 455 | 470 | 42,000 | 369.50 |
| 1985-06-20 | 460 | 460 | 460 | 460 | 22,000 | 361.64 |
| 1985-06-19 | 462 | 462 | 460 | 460 | 17,000 | 361.64 |
| 1985-06-18 | 461 | 463 | 460 | 462 | 16,000 | 363.21 |
| 1985-06-17 | 460 | 461 | 460 | 461 | 8,000 | 362.42 |
| 1985-06-15 | 456 | 456 | 456 | 456 | 16,000 | 358.49 |
| 1985-06-14 | 458 | 460 | 456 | 456 | 27,000 | 358.49 |
| 1985-06-13 | 465 | 465 | 456 | 456 | 36,000 | 358.49 |
| 1985-06-12 | 465 | 465 | 456 | 457 | 42,000 | 359.28 |
| 1985-06-11 | 466 | 475 | 465 | 465 | 31,000 | 365.57 |
| 1985-06-10 | 460 | 465 | 460 | 465 | 103,000 | 365.57 |
| 1985-06-07 | 491 | 496 | 491 | 495 | 54,000 | 389.15 |
| 1985-06-06 | 483 | 500 | 483 | 489 | 143,000 | 384.43 |
| 1985-06-05 | 484 | 484 | 484 | 484 | 26,000 | 380.50 |
| 1985-06-04 | 455 | 464 | 455 | 460 | 83,000 | 361.64 |
| 1985-06-03 | 470 | 470 | 459 | 459 | 17,000 | 360.85 |
| 1985-06-01 | 478 | 478 | 460 | 465 | 41,000 | 365.57 |
| 1985-05-31 | 486 | 486 | 479 | 479 | 41,000 | 376.57 |
| 1985-05-30 | 492 | 495 | 480 | 480 | 59,000 | 377.36 |
| 1985-05-29 | 510 | 515 | 500 | 505 | 475,000 | 397.01 |
| 1985-05-28 | 488 | 514 | 487 | 510 | 590,000 | 400.94 |
| 1985-05-27 | 488 | 494 | 475 | 488 | 408,000 | 383.65 |
| 1985-05-25 | 479 | 485 | 473 | 484 | 232,000 | 380.50 |
| 1985-05-24 | 470 | 480 | 460 | 478 | 292,000 | 375.79 |
| 1985-05-23 | 465 | 470 | 461 | 470 | 195,000 | 369.50 |
| 1985-05-22 | 460 | 470 | 458 | 470 | 137,000 | 369.50 |
| 1985-05-21 | 454 | 474 | 453 | 465 | 239,000 | 365.57 |
| 1985-05-20 | 443 | 458 | 443 | 455 | 78,000 | 357.70 |
| 1985-05-18 | 440 | 443 | 440 | 443 | 10,000 | 348.27 |
| 1985-05-17 | 437 | 444 | 437 | 437 | 30,000 | 343.55 |
| 1985-05-16 | 436 | 437 | 436 | 437 | 22,000 | 343.55 |
| 1985-05-15 | 434 | 438 | 434 | 438 | 33,000 | 344.34 |
| 1985-05-14 | 433 | 434 | 426 | 426 | 30,000 | 334.91 |
| 1985-05-13 | 434 | 434 | 434 | 434 | 14,000 | 341.20 |
| 1985-05-10 | 435 | 435 | 434 | 434 | 22,000 | 341.20 |
| 1985-05-08 | 434 | 434 | 431 | 434 | 17,000 | 341.20 |
| 1985-05-07 | 430 | 435 | 430 | 431 | 31,000 | 338.84 |
| 1985-05-04 | 431 | 431 | 425 | 425 | 35,000 | 334.12 |
| 1985-05-02 | 428 | 428 | 428 | 428 | 5,000 | 336.48 |
| 1985-05-01 | 429 | 432 | 428 | 428 | 28,000 | 336.48 |
| 1985-04-30 | 435 | 436 | 428 | 428 | 62,000 | 336.48 |
| 1985-04-27 | 432 | 435 | 432 | 435 | 15,000 | 341.98 |
| 1985-04-26 | 435 | 439 | 430 | 430 | 26,000 | 338.05 |
| 1985-04-25 | 429 | 435 | 428 | 434 | 31,000 | 341.20 |
| 1985-04-24 | 428 | 429 | 428 | 429 | 9,000 | 337.26 |
| 1985-04-23 | 428 | 430 | 428 | 428 | 17,000 | 336.48 |
| 1985-04-22 | 427 | 430 | 427 | 428 | 21,000 | 336.48 |
| 1985-04-20 | 430 | 430 | 426 | 426 | 9,000 | 334.91 |
| 1985-04-19 | 432 | 435 | 430 | 430 | 31,000 | 338.05 |
| 1985-04-18 | 433 | 433 | 432 | 432 | 27,000 | 339.62 |
| 1985-04-17 | 433 | 433 | 432 | 432 | 38,000 | 339.62 |
| 1985-04-16 | 432 | 433 | 432 | 433 | 13,000 | 340.41 |
| 1985-04-15 | 439 | 439 | 432 | 432 | 17,000 | 339.62 |
| 1985-04-12 | 432 | 435 | 432 | 434 | 16,000 | 341.20 |
| 1985-04-11 | 431 | 439 | 431 | 432 | 27,000 | 339.62 |
| 1985-04-10 | 435 | 435 | 427 | 431 | 64,000 | 338.84 |
| 1985-04-09 | 435 | 435 | 431 | 431 | 28,000 | 338.84 |
| 1985-04-08 | 435 | 439 | 432 | 435 | 4,000 | 341.98 |
| 1985-04-06 | 431 | 432 | 431 | 432 | 8,000 | 339.62 |
| 1985-04-05 | 440 | 440 | 431 | 431 | 52,000 | 338.84 |
| 1985-04-04 | 433 | 440 | 430 | 440 | 47,000 | 345.91 |
| 1985-04-03 | 427 | 428 | 425 | 428 | 46,000 | 336.48 |
| 1985-04-02 | 427 | 427 | 422 | 423 | 10,000 | 332.55 |
| 1985-04-01 | 423 | 423 | 422 | 422 | 32,000 | 331.76 |
| 1985-03-30 | 422 | 422 | 422 | 422 | 1,000 | 331.76 |
| 1985-03-29 | 422 | 422 | 421 | 422 | 71,000 | 331.76 |
| 1985-03-28 | 421 | 421 | 421 | 421 | 83,000 | 330.98 |
| 1985-03-27 | 422 | 422 | 420 | 420 | 31,000 | 330.19 |
| 1985-03-26 | 420 | 420 | 420 | 420 | 20,000 | 330.19 |
| 1985-03-25 | 420 | 420 | 420 | 420 | 32,000 | 330.19 |
| 1985-03-23 | 426 | 426 | 420 | 420 | 6,000 | 330.19 |
| 1985-03-22 | 425 | 425 | 420 | 420 | 17,000 | 330.19 |
| 1985-03-20 | 425 | 426 | 415 | 424 | 13,000 | 333.33 |
| 1985-03-19 | 426 | 426 | 426 | 426 | 51,000 | 334.91 |
| 1985-03-15 | 438 | 445 | 435 | 445 | 18,000 | 349.84 |
| 1985-03-14 | 443 | 443 | 438 | 438 | 23,000 | 344.34 |
| 1985-03-13 | 445 | 445 | 440 | 440 | 42,000 | 345.91 |
| 1985-03-12 | 440 | 446 | 437 | 440 | 49,000 | 345.91 |
| 1985-03-11 | 440 | 445 | 438 | 440 | 25,000 | 345.91 |
| 1985-03-08 | 447 | 447 | 440 | 444 | 93,000 | 349.06 |
| 1985-03-07 | 440 | 460 | 440 | 452 | 256,000 | 355.35 |
| 1985-03-06 | 439 | 440 | 438 | 440 | 87,000 | 345.91 |
| 1985-03-05 | 439 | 440 | 438 | 439 | 124,000 | 345.13 |
| 1985-03-04 | 439 | 441 | 438 | 438 | 46,000 | 344.34 |
| 1985-03-02 | 437 | 439 | 433 | 439 | 57,000 | 345.13 |
| 1985-03-01 | 443 | 443 | 432 | 432 | 33,000 | 339.62 |
| 1985-02-28 | 437 | 443 | 432 | 443 | 91,000 | 348.27 |
| 1985-02-27 | 435 | 440 | 435 | 436 | 69,000 | 342.77 |
| 1985-02-26 | 433 | 434 | 431 | 431 | 64,000 | 338.84 |
| 1985-02-25 | 431 | 433 | 430 | 430 | 21,000 | 338.05 |
| 1985-02-23 | 432 | 432 | 429 | 430 | 164,000 | 338.05 |
| 1985-02-22 | 426 | 436 | 426 | 436 | 81,000 | 342.77 |
| 1985-02-21 | 425 | 426 | 425 | 426 | 45,000 | 334.91 |
| 1985-02-20 | 421 | 425 | 421 | 425 | 26,000 | 334.12 |
| 1985-02-19 | 423 | 423 | 420 | 420 | 13,000 | 330.19 |
| 1985-02-18 | 423 | 425 | 420 | 422 | 22,000 | 331.76 |
| 1985-02-16 | 419 | 420 | 419 | 420 | 5,000 | 330.19 |
| 1985-02-15 | 425 | 425 | 415 | 419 | 29,000 | 329.40 |
| 1985-02-14 | 427 | 430 | 427 | 430 | 8,000 | 338.05 |
| 1985-02-13 | 431 | 431 | 426 | 426 | 26,000 | 334.91 |
| 1985-02-12 | 430 | 433 | 428 | 431 | 45,000 | 338.84 |
| 1985-02-08 | 430 | 430 | 424 | 426 | 28,000 | 334.91 |
| 1985-02-07 | 419 | 430 | 418 | 429 | 42,000 | 337.26 |
| 1985-02-06 | 417 | 417 | 415 | 415 | 6,000 | 326.26 |
| 1985-02-05 | 418 | 419 | 413 | 417 | 26,000 | 327.83 |
| 1985-02-04 | 415 | 423 | 413 | 413 | 22,000 | 324.69 |
| 1985-02-02 | 415 | 420 | 410 | 410 | 29,000 | 322.33 |
| 1985-02-01 | 420 | 420 | 402 | 410 | 91,000 | 322.33 |
| 1985-01-31 | 415 | 420 | 415 | 420 | 32,000 | 330.19 |
| 1985-01-30 | 412 | 412 | 408 | 410 | 55,000 | 322.33 |
| 1985-01-29 | 415 | 415 | 410 | 410 | 25,000 | 322.33 |
| 1985-01-28 | 410 | 410 | 410 | 410 | 30,000 | 322.33 |
| 1985-01-26 | 418 | 418 | 418 | 418 | 15,000 | 328.62 |
| 1985-01-25 | 418 | 418 | 418 | 418 | 2,000 | 328.62 |
| 1985-01-24 | 415 | 419 | 415 | 419 | 20,000 | 329.40 |
| 1985-01-23 | 422 | 422 | 410 | 410 | 54,000 | 322.33 |
| 1985-01-22 | 424 | 425 | 424 | 425 | 21,000 | 334.12 |
| 1985-01-21 | 426 | 430 | 425 | 425 | 26,000 | 334.12 |
| 1985-01-19 | 425 | 425 | 425 | 425 | 16,000 | 334.12 |
| 1985-01-18 | 415 | 425 | 415 | 425 | 23,000 | 334.12 |
| 1985-01-17 | 416 | 416 | 415 | 416 | 10,000 | 327.04 |
| 1985-01-16 | 412 | 412 | 411 | 412 | 20,000 | 323.90 |
| 1985-01-14 | 418 | 418 | 407 | 407 | 25,000 | 319.97 |
| 1985-01-11 | 418 | 418 | 418 | 418 | 34,000 | 328.62 |
| 1985-01-10 | 434 | 434 | 430 | 430 | 19,000 | 338.05 |
| 1985-01-09 | 417 | 430 | 417 | 430 | 34,000 | 338.05 |
| 1985-01-08 | 417 | 418 | 417 | 417 | 25,000 | 327.83 |
| 1985-01-07 | 417 | 418 | 417 | 417 | 42,000 | 327.83 |
| 1985-01-05 | 410 | 412 | 407 | 412 | 23,000 | 323.90 |
| 1985-01-04 | 411 | 411 | 410 | 411 | 19,000 | 323.11 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
