8022 ミズノ(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 | 690 | 691 | 690 | 690 | 32,000 | 1,045.45 |
| 1985-12-27 | 695 | 695 | 690 | 690 | 61,000 | 1,045.45 |
| 1985-12-26 | 695 | 696 | 695 | 696 | 40,000 | 1,054.55 |
| 1985-12-25 | 700 | 700 | 695 | 695 | 38,000 | 1,053.03 |
| 1985-12-24 | 700 | 700 | 700 | 700 | 101,000 | 1,060.61 |
| 1985-12-23 | 700 | 701 | 700 | 700 | 41,000 | 1,060.61 |
| 1985-12-21 | 709 | 710 | 700 | 709 | 70,000 | 1,074.24 |
| 1985-12-20 | 709 | 710 | 700 | 710 | 132,000 | 1,075.76 |
| 1985-12-19 | 700 | 700 | 691 | 700 | 96,000 | 1,060.61 |
| 1985-12-18 | 700 | 700 | 691 | 691 | 62,000 | 1,046.97 |
| 1985-12-17 | 705 | 705 | 700 | 700 | 55,000 | 1,060.61 |
| 1985-12-16 | 699 | 711 | 699 | 709 | 62,000 | 1,074.24 |
| 1985-12-13 | 714 | 714 | 707 | 709 | 139,000 | 1,074.24 |
| 1985-12-12 | 706 | 710 | 705 | 710 | 215,000 | 1,075.76 |
| 1985-12-11 | 707 | 707 | 705 | 705 | 76,000 | 1,068.18 |
| 1985-12-10 | 705 | 707 | 704 | 707 | 138,000 | 1,071.21 |
| 1985-12-09 | 707 | 707 | 701 | 705 | 62,000 | 1,068.18 |
| 1985-12-07 | 705 | 707 | 700 | 707 | 41,000 | 1,071.21 |
| 1985-12-06 | 700 | 700 | 699 | 700 | 111,000 | 1,060.61 |
| 1985-12-05 | 702 | 703 | 700 | 700 | 62,000 | 1,060.61 |
| 1985-12-04 | 705 | 709 | 700 | 702 | 78,000 | 1,063.64 |
| 1985-12-03 | 695 | 700 | 690 | 700 | 80,000 | 1,060.61 |
| 1985-12-02 | 709 | 709 | 688 | 688 | 77,000 | 1,042.42 |
| 1985-11-30 | 706 | 710 | 704 | 704 | 125,000 | 1,066.67 |
| 1985-11-29 | 703 | 713 | 700 | 704 | 241,000 | 1,066.67 |
| 1985-11-28 | 680 | 704 | 675 | 698 | 443,000 | 1,057.58 |
| 1985-11-27 | 672 | 674 | 672 | 674 | 27,000 | 1,021.21 |
| 1985-11-26 | 673 | 674 | 672 | 672 | 37,000 | 1,018.18 |
| 1985-11-25 | 673 | 673 | 670 | 670 | 15,000 | 1,015.15 |
| 1985-11-22 | 672 | 675 | 672 | 673 | 55,000 | 1,019.70 |
| 1985-11-21 | 675 | 675 | 672 | 672 | 109,000 | 1,018.18 |
| 1985-11-20 | 673 | 674 | 671 | 673 | 161,000 | 1,019.70 |
| 1985-11-19 | 672 | 672 | 672 | 672 | 39,000 | 1,018.18 |
| 1985-11-18 | 674 | 674 | 672 | 672 | 32,000 | 1,018.18 |
| 1985-11-16 | 672 | 673 | 672 | 673 | 20,000 | 1,019.70 |
| 1985-11-15 | 674 | 674 | 672 | 672 | 36,000 | 1,018.18 |
| 1985-11-14 | 673 | 675 | 670 | 675 | 112,000 | 1,022.73 |
| 1985-11-13 | 672 | 674 | 672 | 672 | 41,000 | 1,018.18 |
| 1985-11-12 | 673 | 673 | 672 | 672 | 45,000 | 1,018.18 |
| 1985-11-11 | 672 | 672 | 671 | 672 | 40,000 | 1,018.18 |
| 1985-11-08 | 672 | 675 | 672 | 672 | 37,000 | 1,018.18 |
| 1985-11-07 | 672 | 675 | 672 | 672 | 41,000 | 1,018.18 |
| 1985-11-06 | 672 | 672 | 670 | 670 | 60,000 | 1,015.15 |
| 1985-11-05 | 670 | 670 | 668 | 670 | 81,000 | 1,015.15 |
| 1985-11-02 | 670 | 670 | 670 | 670 | 21,000 | 1,015.15 |
| 1985-11-01 | 675 | 676 | 671 | 675 | 72,000 | 1,022.73 |
| 1985-10-31 | 679 | 679 | 675 | 675 | 152,000 | 1,022.73 |
| 1985-10-30 | 678 | 679 | 673 | 679 | 152,000 | 1,028.79 |
| 1985-10-29 | 665 | 680 | 665 | 680 | 178,000 | 1,030.30 |
| 1985-10-28 | 669 | 670 | 667 | 667 | 8,000 | 1,010.61 |
| 1985-10-26 | 672 | 672 | 669 | 669 | 5,000 | 1,013.64 |
| 1985-10-25 | 670 | 677 | 666 | 674 | 298,000 | 1,021.21 |
| 1985-10-24 | 680 | 680 | 676 | 679 | 209,000 | 1,028.79 |
| 1985-10-23 | 679 | 680 | 670 | 680 | 103,000 | 1,030.30 |
| 1985-10-22 | 665 | 678 | 660 | 675 | 84,000 | 1,022.73 |
| 1985-10-21 | 660 | 665 | 641 | 664 | 92,000 | 1,006.06 |
| 1985-10-19 | 660 | 660 | 658 | 660 | 19,000 | 1,000 |
| 1985-10-18 | 656 | 660 | 655 | 655 | 38,000 | 992.42 |
| 1985-10-17 | 654 | 654 | 645 | 645 | 31,000 | 977.27 |
| 1985-10-16 | 665 | 665 | 660 | 660 | 13,000 | 1,000 |
| 1985-10-15 | 668 | 674 | 665 | 665 | 21,000 | 1,007.58 |
| 1985-10-14 | 660 | 674 | 658 | 674 | 26,000 | 1,021.21 |
| 1985-10-11 | 671 | 671 | 665 | 668 | 65,000 | 1,012.12 |
| 1985-10-09 | 675 | 679 | 670 | 671 | 61,000 | 1,016.67 |
| 1985-10-08 | 680 | 680 | 675 | 679 | 43,000 | 1,028.79 |
| 1985-10-07 | 680 | 680 | 670 | 675 | 47,000 | 1,022.73 |
| 1985-10-05 | 669 | 680 | 665 | 670 | 46,000 | 1,015.15 |
| 1985-10-04 | 660 | 669 | 655 | 669 | 74,000 | 1,013.64 |
| 1985-10-03 | 670 | 675 | 667 | 675 | 84,000 | 1,022.73 |
| 1985-10-02 | 680 | 685 | 675 | 675 | 175,000 | 1,022.73 |
| 1985-10-01 | 680 | 690 | 671 | 680 | 387,000 | 1,030.30 |
| 1985-09-30 | 644 | 670 | 644 | 670 | 155,000 | 1,015.15 |
| 1985-09-28 | 636 | 640 | 635 | 639 | 15,000 | 968.18 |
| 1985-09-27 | 630 | 643 | 626 | 636 | 56,000 | 963.64 |
| 1985-09-26 | 630 | 632 | 630 | 630 | 19,000 | 954.55 |
| 1985-09-25 | 630 | 632 | 630 | 632 | 9,000 | 957.58 |
| 1985-09-24 | 626 | 635 | 625 | 635 | 53,000 | 962.12 |
| 1985-09-21 | 626 | 626 | 626 | 626 | 3,000 | 948.49 |
| 1985-09-20 | 620 | 629 | 620 | 625 | 20,000 | 946.97 |
| 1985-09-19 | 625 | 629 | 625 | 625 | 7,000 | 946.97 |
| 1985-09-18 | 620 | 629 | 620 | 625 | 27,000 | 946.97 |
| 1985-09-17 | 625 | 626 | 617 | 617 | 24,000 | 934.85 |
| 1985-09-13 | 625 | 625 | 625 | 625 | 17,000 | 946.97 |
| 1985-09-12 | 626 | 626 | 624 | 625 | 27,000 | 946.97 |
| 1985-09-11 | 625 | 627 | 625 | 627 | 15,000 | 950 |
| 1985-09-10 | 627 | 627 | 627 | 627 | 3,000 | 950 |
| 1985-09-09 | 615 | 627 | 615 | 617 | 17,000 | 934.85 |
| 1985-09-07 | 613 | 613 | 613 | 613 | 19,000 | 928.79 |
| 1985-09-06 | 615 | 615 | 610 | 610 | 28,000 | 924.24 |
| 1985-09-05 | 614 | 615 | 611 | 615 | 11,000 | 931.82 |
| 1985-09-04 | 620 | 625 | 611 | 611 | 29,000 | 925.76 |
| 1985-09-03 | 616 | 630 | 616 | 630 | 14,000 | 954.55 |
| 1985-09-02 | 610 | 620 | 610 | 615 | 30,000 | 931.82 |
| 1985-08-31 | 610 | 611 | 610 | 610 | 25,000 | 924.24 |
| 1985-08-30 | 615 | 615 | 610 | 610 | 21,000 | 924.24 |
| 1985-08-29 | 615 | 616 | 610 | 615 | 15,000 | 931.82 |
| 1985-08-28 | 615 | 615 | 612 | 612 | 14,000 | 927.27 |
| 1985-08-27 | 615 | 616 | 611 | 614 | 26,000 | 930.30 |
| 1985-08-26 | 619 | 619 | 610 | 610 | 49,000 | 924.24 |
| 1985-08-24 | 620 | 620 | 616 | 620 | 33,000 | 939.39 |
| 1985-08-23 | 621 | 630 | 615 | 615 | 27,000 | 931.82 |
| 1985-08-22 | 612 | 620 | 612 | 620 | 33,000 | 939.39 |
| 1985-08-21 | 612 | 615 | 612 | 614 | 24,000 | 930.30 |
| 1985-08-20 | 612 | 612 | 609 | 609 | 12,000 | 922.73 |
| 1985-08-19 | 610 | 614 | 610 | 610 | 34,000 | 924.24 |
| 1985-08-17 | 608 | 609 | 608 | 609 | 3,000 | 922.73 |
| 1985-08-16 | 609 | 610 | 609 | 609 | 18,000 | 922.73 |
| 1985-08-15 | 609 | 610 | 609 | 610 | 24,000 | 924.24 |
| 1985-08-14 | 610 | 614 | 607 | 614 | 34,000 | 930.30 |
| 1985-08-13 | 608 | 610 | 608 | 609 | 15,000 | 922.73 |
| 1985-08-12 | 606 | 607 | 606 | 606 | 16,000 | 918.18 |
| 1985-08-09 | 605 | 605 | 600 | 605 | 40,000 | 916.67 |
| 1985-08-08 | 605 | 605 | 605 | 605 | 10,000 | 916.67 |
| 1985-08-07 | 600 | 609 | 600 | 609 | 15,000 | 922.73 |
| 1985-08-06 | 595 | 600 | 595 | 600 | 17,000 | 909.09 |
| 1985-08-05 | 599 | 605 | 595 | 595 | 26,000 | 901.52 |
| 1985-08-03 | 600 | 605 | 597 | 597 | 39,000 | 904.55 |
| 1985-08-02 | 597 | 605 | 597 | 605 | 59,000 | 916.67 |
| 1985-08-01 | 610 | 615 | 600 | 601 | 22,000 | 910.61 |
| 1985-07-31 | 615 | 615 | 610 | 614 | 3,000 | 930.30 |
| 1985-07-30 | 615 | 620 | 605 | 605 | 23,000 | 916.67 |
| 1985-07-29 | 615 | 620 | 610 | 610 | 36,000 | 924.24 |
| 1985-07-27 | 631 | 631 | 620 | 620 | 10,000 | 939.39 |
| 1985-07-26 | 613 | 630 | 613 | 621 | 31,000 | 940.91 |
| 1985-07-25 | 614 | 616 | 613 | 615 | 22,000 | 931.82 |
| 1985-07-24 | 613 | 615 | 611 | 612 | 70,000 | 927.27 |
| 1985-07-23 | 620 | 620 | 610 | 615 | 170,000 | 931.82 |
| 1985-07-22 | 616 | 625 | 616 | 620 | 83,000 | 939.39 |
| 1985-07-20 | 630 | 640 | 630 | 640 | 37,000 | 969.70 |
| 1985-07-19 | 633 | 633 | 630 | 630 | 41,000 | 954.55 |
| 1985-07-18 | 626 | 635 | 625 | 635 | 37,000 | 962.12 |
| 1985-07-17 | 625 | 630 | 620 | 624 | 43,000 | 945.46 |
| 1985-07-16 | 615 | 630 | 615 | 630 | 30,000 | 954.55 |
| 1985-07-15 | 630 | 630 | 625 | 625 | 43,000 | 946.97 |
| 1985-07-12 | 629 | 645 | 625 | 630 | 43,000 | 954.55 |
| 1985-07-11 | 633 | 633 | 628 | 630 | 29,000 | 954.55 |
| 1985-07-10 | 639 | 639 | 633 | 633 | 23,000 | 959.09 |
| 1985-07-09 | 635 | 640 | 633 | 639 | 22,000 | 968.18 |
| 1985-07-08 | 649 | 649 | 638 | 638 | 14,000 | 966.67 |
| 1985-07-06 | 644 | 650 | 644 | 650 | 10,000 | 984.85 |
| 1985-07-05 | 653 | 653 | 643 | 643 | 70,000 | 974.24 |
| 1985-07-04 | 660 | 660 | 650 | 650 | 68,000 | 984.85 |
| 1985-07-03 | 645 | 664 | 643 | 660 | 298,000 | 1,000 |
| 1985-07-02 | 640 | 645 | 638 | 643 | 91,000 | 974.24 |
| 1985-07-01 | 640 | 640 | 633 | 633 | 40,000 | 959.09 |
| 1985-06-29 | 640 | 645 | 636 | 640 | 30,000 | 969.70 |
| 1985-06-28 | 633 | 635 | 633 | 633 | 15,000 | 959.09 |
| 1985-06-27 | 637 | 640 | 631 | 635 | 41,000 | 962.12 |
| 1985-06-26 | 639 | 640 | 630 | 631 | 79,000 | 956.06 |
| 1985-06-25 | 642 | 642 | 637 | 639 | 35,000 | 968.18 |
| 1985-06-24 | 627 | 641 | 627 | 630 | 24,000 | 954.55 |
| 1985-06-22 | 627 | 635 | 627 | 627 | 11,000 | 950 |
| 1985-06-21 | 621 | 639 | 621 | 637 | 60,000 | 965.15 |
| 1985-06-20 | 620 | 620 | 616 | 616 | 30,000 | 933.33 |
| 1985-06-19 | 618 | 618 | 605 | 618 | 56,000 | 936.36 |
| 1985-06-18 | 620 | 620 | 601 | 620 | 31,000 | 939.39 |
| 1985-06-17 | 631 | 634 | 620 | 620 | 12,000 | 939.39 |
| 1985-06-15 | 631 | 631 | 621 | 621 | 11,000 | 940.91 |
| 1985-06-14 | 626 | 633 | 620 | 630 | 35,000 | 954.55 |
| 1985-06-13 | 645 | 645 | 626 | 630 | 34,000 | 954.55 |
| 1985-06-12 | 640 | 643 | 635 | 640 | 82,000 | 969.70 |
| 1985-06-11 | 640 | 640 | 631 | 640 | 40,000 | 969.70 |
| 1985-06-10 | 650 | 650 | 636 | 640 | 112,000 | 969.70 |
| 1985-06-07 | 636 | 645 | 630 | 645 | 147,000 | 977.27 |
| 1985-06-06 | 620 | 634 | 620 | 634 | 77,000 | 960.61 |
| 1985-06-05 | 617 | 620 | 617 | 620 | 24,000 | 939.39 |
| 1985-06-04 | 612 | 615 | 610 | 615 | 19,000 | 931.82 |
| 1985-06-03 | 610 | 615 | 610 | 610 | 17,000 | 924.24 |
| 1985-06-01 | 610 | 610 | 609 | 610 | 11,000 | 924.24 |
| 1985-05-31 | 615 | 615 | 610 | 610 | 7,000 | 924.24 |
| 1985-05-30 | 619 | 620 | 608 | 608 | 64,000 | 921.21 |
| 1985-05-29 | 616 | 620 | 615 | 620 | 21,000 | 939.39 |
| 1985-05-28 | 611 | 616 | 611 | 615 | 12,000 | 931.82 |
| 1985-05-27 | 628 | 628 | 611 | 611 | 5,000 | 925.76 |
| 1985-05-25 | 607 | 610 | 605 | 608 | 21,000 | 921.21 |
| 1985-05-24 | 621 | 621 | 617 | 617 | 10,000 | 934.85 |
| 1985-05-23 | 629 | 629 | 617 | 617 | 14,000 | 934.85 |
| 1985-05-22 | 634 | 634 | 625 | 628 | 37,000 | 951.52 |
| 1985-05-21 | 634 | 634 | 627 | 628 | 69,000 | 951.52 |
| 1985-05-20 | 623 | 639 | 622 | 634 | 79,000 | 960.61 |
| 1985-05-18 | 629 | 630 | 623 | 623 | 26,000 | 943.94 |
| 1985-05-17 | 625 | 625 | 620 | 620 | 61,000 | 939.39 |
| 1985-05-16 | 615 | 629 | 612 | 629 | 83,000 | 953.03 |
| 1985-05-15 | 590 | 600 | 590 | 600 | 37,000 | 909.09 |
| 1985-05-14 | 587 | 590 | 587 | 590 | 4,000 | 893.94 |
| 1985-05-13 | 587 | 595 | 587 | 587 | 14,000 | 889.39 |
| 1985-05-10 | 587 | 587 | 586 | 586 | 5,000 | 887.88 |
| 1985-05-09 | 586 | 590 | 586 | 587 | 39,000 | 889.39 |
| 1985-05-08 | 594 | 594 | 585 | 585 | 12,000 | 886.36 |
| 1985-05-07 | 585 | 595 | 585 | 595 | 32,000 | 901.52 |
| 1985-05-04 | 582 | 585 | 582 | 585 | 13,000 | 886.36 |
| 1985-05-02 | 580 | 583 | 579 | 583 | 20,000 | 883.33 |
| 1985-05-01 | 580 | 580 | 577 | 580 | 12,000 | 878.79 |
| 1985-04-30 | 575 | 580 | 575 | 580 | 23,000 | 878.79 |
| 1985-04-27 | 574 | 574 | 574 | 574 | 10,000 | 869.70 |
| 1985-04-26 | 573 | 582 | 573 | 582 | 60,000 | 881.82 |
| 1985-04-25 | 582 | 584 | 582 | 583 | 19,000 | 883.33 |
| 1985-04-24 | 583 | 583 | 582 | 583 | 16,000 | 883.33 |
| 1985-04-23 | 583 | 583 | 582 | 583 | 20,000 | 883.33 |
| 1985-04-22 | 581 | 583 | 581 | 583 | 24,000 | 883.33 |
| 1985-04-20 | 580 | 587 | 580 | 581 | 16,000 | 880.30 |
| 1985-04-19 | 575 | 582 | 575 | 580 | 24,000 | 878.79 |
| 1985-04-18 | 584 | 584 | 575 | 583 | 5,000 | 883.33 |
| 1985-04-17 | 579 | 585 | 579 | 585 | 20,000 | 886.36 |
| 1985-04-16 | 582 | 589 | 580 | 580 | 20,000 | 878.79 |
| 1985-04-15 | 590 | 590 | 582 | 583 | 21,000 | 883.33 |
| 1985-04-12 | 590 | 593 | 590 | 590 | 44,000 | 893.94 |
| 1985-04-11 | 590 | 596 | 590 | 592 | 18,000 | 896.97 |
| 1985-04-10 | 585 | 593 | 585 | 590 | 74,000 | 893.94 |
| 1985-04-09 | 590 | 590 | 581 | 581 | 321,000 | 880.30 |
| 1985-04-08 | 586 | 590 | 586 | 590 | 13,000 | 893.94 |
| 1985-04-06 | 590 | 591 | 590 | 591 | 12,000 | 895.46 |
| 1985-04-05 | 575 | 589 | 575 | 582 | 24,000 | 881.82 |
| 1985-04-04 | 578 | 578 | 575 | 578 | 35,000 | 875.76 |
| 1985-04-03 | 584 | 584 | 576 | 580 | 72,000 | 878.79 |
| 1985-04-02 | 575 | 589 | 570 | 589 | 49,000 | 892.42 |
| 1985-04-01 | 580 | 580 | 578 | 580 | 46,000 | 878.79 |
| 1985-03-30 | 585 | 585 | 581 | 581 | 16,000 | 880.30 |
| 1985-03-29 | 586 | 586 | 583 | 585 | 66,000 | 886.36 |
| 1985-03-28 | 586 | 586 | 586 | 586 | 30,000 | 887.88 |
| 1985-03-27 | 586 | 590 | 586 | 586 | 31,000 | 887.88 |
| 1985-03-26 | 588 | 588 | 586 | 586 | 16,000 | 887.88 |
| 1985-03-25 | 586 | 586 | 586 | 586 | 31,000 | 887.88 |
| 1985-03-23 | 587 | 587 | 586 | 586 | 6,000 | 887.88 |
| 1985-03-22 | 590 | 590 | 586 | 586 | 12,000 | 887.88 |
| 1985-03-20 | 586 | 586 | 585 | 585 | 6,000 | 886.36 |
| 1985-03-19 | 590 | 591 | 585 | 585 | 6,000 | 886.36 |
| 1985-03-18 | 585 | 591 | 585 | 591 | 11,000 | 895.46 |
| 1985-03-16 | 590 | 590 | 582 | 583 | 12,000 | 883.33 |
| 1985-03-15 | 585 | 594 | 583 | 593 | 16,000 | 898.49 |
| 1985-03-14 | 588 | 588 | 585 | 585 | 20,000 | 886.36 |
| 1985-03-13 | 582 | 591 | 582 | 588 | 9,000 | 890.91 |
| 1985-03-12 | 582 | 593 | 582 | 582 | 19,000 | 881.82 |
| 1985-03-11 | 583 | 585 | 580 | 581 | 27,000 | 880.30 |
| 1985-03-08 | 594 | 594 | 590 | 590 | 10,000 | 893.94 |
| 1985-03-07 | 594 | 595 | 591 | 595 | 23,000 | 901.52 |
| 1985-03-06 | 595 | 596 | 595 | 596 | 23,000 | 903.03 |
| 1985-03-05 | 595 | 595 | 595 | 595 | 21,000 | 901.52 |
| 1985-03-04 | 593 | 605 | 593 | 595 | 21,000 | 901.52 |
| 1985-03-02 | 594 | 598 | 594 | 594 | 11,000 | 900 |
| 1985-03-01 | 598 | 598 | 595 | 595 | 65,000 | 901.52 |
| 1985-02-28 | 600 | 600 | 598 | 598 | 16,000 | 906.06 |
| 1985-02-27 | 598 | 600 | 598 | 600 | 26,000 | 909.09 |
| 1985-02-26 | 598 | 599 | 598 | 598 | 14,000 | 906.06 |
| 1985-02-25 | 598 | 598 | 598 | 598 | 6,000 | 906.06 |
| 1985-02-23 | 598 | 599 | 598 | 599 | 4,000 | 907.58 |
| 1985-02-22 | 597 | 598 | 597 | 597 | 18,000 | 904.55 |
| 1985-02-21 | 598 | 600 | 597 | 597 | 17,000 | 904.55 |
| 1985-02-20 | 610 | 610 | 594 | 596 | 17,000 | 903.03 |
| 1985-02-19 | 614 | 614 | 613 | 613 | 15,000 | 928.79 |
| 1985-02-18 | 614 | 614 | 614 | 614 | 11,000 | 930.30 |
| 1985-02-16 | 610 | 611 | 610 | 611 | 29,000 | 925.76 |
| 1985-02-15 | 595 | 600 | 591 | 600 | 36,000 | 909.09 |
| 1985-02-14 | 603 | 603 | 592 | 595 | 174,000 | 901.52 |
| 1985-02-13 | 601 | 604 | 600 | 604 | 29,000 | 915.15 |
| 1985-02-12 | 605 | 605 | 602 | 602 | 13,000 | 912.12 |
| 1985-02-08 | 604 | 605 | 601 | 601 | 10,000 | 910.61 |
| 1985-02-07 | 605 | 605 | 605 | 605 | 9,000 | 916.67 |
| 1985-02-06 | 605 | 605 | 605 | 605 | 37,000 | 916.67 |
| 1985-02-05 | 614 | 614 | 605 | 605 | 9,000 | 916.67 |
| 1985-02-04 | 606 | 615 | 605 | 614 | 9,000 | 930.30 |
| 1985-02-02 | 607 | 608 | 607 | 608 | 4,000 | 921.21 |
| 1985-02-01 | 610 | 610 | 606 | 608 | 23,000 | 921.21 |
| 1985-01-31 | 614 | 614 | 606 | 606 | 19,000 | 918.18 |
| 1985-01-30 | 611 | 615 | 610 | 611 | 26,000 | 925.76 |
| 1985-01-29 | 611 | 612 | 610 | 610 | 74,000 | 924.24 |
| 1985-01-28 | 611 | 619 | 611 | 619 | 26,000 | 937.88 |
| 1985-01-26 | 611 | 613 | 611 | 613 | 8,000 | 928.79 |
| 1985-01-24 | 610 | 610 | 610 | 610 | 16,000 | 924.24 |
| 1985-01-23 | 610 | 610 | 607 | 610 | 40,000 | 924.24 |
| 1985-01-22 | 607 | 611 | 607 | 611 | 92,000 | 925.76 |
| 1985-01-21 | 605 | 606 | 605 | 606 | 17,000 | 918.18 |
| 1985-01-19 | 605 | 605 | 605 | 605 | 7,000 | 916.67 |
| 1985-01-18 | 605 | 605 | 601 | 601 | 19,000 | 910.61 |
| 1985-01-17 | 605 | 607 | 605 | 605 | 12,000 | 916.67 |
| 1985-01-16 | 605 | 607 | 605 | 605 | 4,000 | 916.67 |
| 1985-01-14 | 605 | 605 | 600 | 600 | 18,000 | 909.09 |
| 1985-01-11 | 606 | 606 | 605 | 605 | 37,000 | 916.67 |
| 1985-01-10 | 607 | 610 | 605 | 605 | 38,000 | 916.67 |
| 1985-01-09 | 607 | 607 | 607 | 607 | 10,000 | 919.70 |
| 1985-01-08 | 604 | 604 | 604 | 604 | 3,000 | 915.15 |
| 1985-01-07 | 597 | 609 | 595 | 603 | 15,000 | 913.64 |
| 1985-01-05 | 595 | 598 | 595 | 598 | 19,000 | 906.06 |
| 1985-01-04 | 598 | 598 | 598 | 598 | 16,000 | 906.06 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株