8061 西華産業(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 | 333 | 334 | 331 | 333 | 225,000 | 1,665 |
| 1985-12-27 | 335 | 338 | 333 | 334 | 278,000 | 1,670 |
| 1985-12-26 | 333 | 338 | 333 | 335 | 173,000 | 1,675 |
| 1985-12-25 | 337 | 340 | 329 | 333 | 405,000 | 1,665 |
| 1985-12-24 | 339 | 340 | 336 | 339 | 163,000 | 1,695 |
| 1985-12-23 | 346 | 346 | 339 | 339 | 121,000 | 1,695 |
| 1985-12-21 | 344 | 344 | 342 | 342 | 58,000 | 1,710 |
| 1985-12-20 | 345 | 345 | 342 | 344 | 165,000 | 1,720 |
| 1985-12-19 | 360 | 360 | 355 | 357 | 88,000 | 1,785 |
| 1985-12-18 | 341 | 360 | 340 | 355 | 239,000 | 1,775 |
| 1985-12-17 | 344 | 345 | 338 | 341 | 200,000 | 1,705 |
| 1985-12-16 | 342 | 345 | 342 | 343 | 73,000 | 1,715 |
| 1985-12-13 | 346 | 346 | 340 | 340 | 226,000 | 1,700 |
| 1985-12-12 | 350 | 350 | 342 | 345 | 90,000 | 1,725 |
| 1985-12-11 | 343 | 350 | 343 | 350 | 106,000 | 1,750 |
| 1985-12-10 | 350 | 353 | 340 | 341 | 139,000 | 1,705 |
| 1985-12-09 | 355 | 355 | 349 | 350 | 83,000 | 1,750 |
| 1985-12-07 | 350 | 355 | 350 | 350 | 88,000 | 1,750 |
| 1985-12-06 | 358 | 360 | 355 | 355 | 188,000 | 1,775 |
| 1985-12-05 | 363 | 364 | 360 | 360 | 110,000 | 1,800 |
| 1985-12-04 | 367 | 367 | 360 | 364 | 261,000 | 1,820 |
| 1985-12-03 | 356 | 361 | 356 | 360 | 236,000 | 1,800 |
| 1985-12-02 | 365 | 368 | 355 | 356 | 337,000 | 1,780 |
| 1985-11-30 | 366 | 366 | 358 | 360 | 447,000 | 1,800 |
| 1985-11-29 | 335 | 379 | 332 | 368 | 1,586,000 | 1,840 |
| 1985-11-28 | 333 | 333 | 332 | 332 | 152,000 | 1,660 |
| 1985-11-27 | 333 | 333 | 331 | 333 | 84,000 | 1,665 |
| 1985-11-26 | 332 | 333 | 331 | 332 | 108,000 | 1,660 |
| 1985-11-25 | 336 | 336 | 331 | 331 | 130,000 | 1,655 |
| 1985-11-22 | 332 | 334 | 331 | 331 | 160,000 | 1,655 |
| 1985-11-21 | 331 | 336 | 331 | 331 | 95,000 | 1,655 |
| 1985-11-20 | 333 | 334 | 331 | 331 | 139,000 | 1,655 |
| 1985-11-19 | 336 | 338 | 334 | 334 | 343,000 | 1,670 |
| 1985-11-18 | 337 | 340 | 336 | 336 | 86,000 | 1,680 |
| 1985-11-16 | 337 | 339 | 336 | 336 | 51,000 | 1,680 |
| 1985-11-15 | 337 | 340 | 336 | 338 | 70,000 | 1,690 |
| 1985-11-14 | 336 | 340 | 335 | 336 | 129,000 | 1,680 |
| 1985-11-13 | 342 | 343 | 338 | 341 | 98,000 | 1,705 |
| 1985-11-12 | 340 | 343 | 340 | 343 | 109,000 | 1,715 |
| 1985-11-11 | 340 | 343 | 339 | 340 | 61,000 | 1,700 |
| 1985-11-08 | 340 | 343 | 339 | 340 | 154,000 | 1,700 |
| 1985-11-07 | 340 | 343 | 338 | 340 | 137,000 | 1,700 |
| 1985-11-06 | 344 | 345 | 340 | 340 | 109,000 | 1,700 |
| 1985-11-05 | 338 | 344 | 337 | 344 | 85,000 | 1,720 |
| 1985-11-02 | 340 | 341 | 337 | 338 | 155,000 | 1,690 |
| 1985-11-01 | 337 | 340 | 336 | 340 | 374,000 | 1,700 |
| 1985-10-31 | 335 | 337 | 335 | 337 | 136,000 | 1,685 |
| 1985-10-30 | 331 | 334 | 330 | 330 | 490,000 | 1,650 |
| 1985-10-29 | 340 | 340 | 335 | 336 | 312,000 | 1,680 |
| 1985-10-28 | 345 | 345 | 341 | 341 | 88,000 | 1,705 |
| 1985-10-26 | 340 | 344 | 340 | 344 | 104,000 | 1,720 |
| 1985-10-25 | 342 | 342 | 340 | 340 | 146,000 | 1,700 |
| 1985-10-24 | 341 | 342 | 340 | 341 | 84,000 | 1,705 |
| 1985-10-23 | 346 | 346 | 340 | 340 | 194,000 | 1,700 |
| 1985-10-22 | 343 | 345 | 342 | 343 | 73,000 | 1,715 |
| 1985-10-21 | 343 | 345 | 342 | 343 | 50,000 | 1,715 |
| 1985-10-19 | 341 | 342 | 340 | 341 | 114,000 | 1,705 |
| 1985-10-18 | 342 | 345 | 341 | 343 | 133,000 | 1,715 |
| 1985-10-17 | 345 | 345 | 341 | 341 | 161,000 | 1,705 |
| 1985-10-16 | 347 | 348 | 345 | 345 | 135,000 | 1,725 |
| 1985-10-15 | 350 | 350 | 345 | 345 | 160,000 | 1,725 |
| 1985-10-14 | 345 | 347 | 345 | 347 | 77,000 | 1,735 |
| 1985-10-11 | 347 | 350 | 345 | 347 | 110,000 | 1,735 |
| 1985-10-09 | 350 | 359 | 347 | 347 | 133,000 | 1,735 |
| 1985-10-08 | 351 | 355 | 350 | 351 | 108,000 | 1,755 |
| 1985-10-07 | 351 | 352 | 350 | 350 | 51,000 | 1,750 |
| 1985-10-05 | 350 | 355 | 350 | 350 | 72,000 | 1,750 |
| 1985-10-04 | 355 | 360 | 350 | 350 | 166,000 | 1,750 |
| 1985-10-03 | 360 | 363 | 355 | 355 | 118,000 | 1,775 |
| 1985-10-02 | 362 | 364 | 361 | 361 | 76,000 | 1,805 |
| 1985-10-01 | 360 | 363 | 359 | 360 | 262,000 | 1,800 |
| 1985-09-30 | 361 | 365 | 360 | 360 | 231,000 | 1,800 |
| 1985-09-28 | 367 | 370 | 362 | 362 | 126,000 | 1,810 |
| 1985-09-27 | 374 | 378 | 370 | 370 | 268,000 | 1,850 |
| 1985-09-26 | 374 | 377 | 368 | 370 | 385,000 | 1,850 |
| 1985-09-25 | 371 | 375 | 368 | 368 | 195,000 | 1,840 |
| 1985-09-24 | 379 | 379 | 370 | 372 | 116,000 | 1,860 |
| 1985-09-21 | 360 | 367 | 360 | 367 | 48,000 | 1,835 |
| 1985-09-20 | 360 | 362 | 358 | 360 | 327,000 | 1,800 |
| 1985-09-19 | 361 | 363 | 358 | 358 | 254,000 | 1,790 |
| 1985-09-18 | 362 | 364 | 360 | 362 | 248,000 | 1,810 |
| 1985-09-17 | 375 | 375 | 361 | 365 | 155,000 | 1,825 |
| 1985-09-13 | 384 | 384 | 375 | 379 | 276,000 | 1,895 |
| 1985-09-12 | 381 | 386 | 381 | 382 | 261,000 | 1,910 |
| 1985-09-11 | 390 | 393 | 383 | 383 | 1,312,000 | 1,915 |
| 1985-09-10 | 379 | 389 | 379 | 384 | 1,043,000 | 1,920 |
| 1985-09-09 | 377 | 377 | 371 | 374 | 157,000 | 1,870 |
| 1985-09-07 | 378 | 378 | 370 | 374 | 223,000 | 1,870 |
| 1985-09-06 | 373 | 378 | 371 | 378 | 373,000 | 1,890 |
| 1985-09-05 | 380 | 381 | 370 | 370 | 586,000 | 1,850 |
| 1985-09-04 | 368 | 380 | 365 | 379 | 1,086,000 | 1,895 |
| 1985-09-03 | 355 | 369 | 354 | 369 | 779,000 | 1,845 |
| 1985-09-02 | 347 | 355 | 346 | 353 | 86,000 | 1,765 |
| 1985-08-31 | 353 | 355 | 341 | 341 | 80,000 | 1,705 |
| 1985-08-30 | 353 | 354 | 350 | 352 | 132,000 | 1,760 |
| 1985-08-29 | 343 | 355 | 341 | 350 | 125,000 | 1,750 |
| 1985-08-28 | 342 | 343 | 341 | 341 | 268,000 | 1,705 |
| 1985-08-27 | 354 | 354 | 341 | 341 | 214,000 | 1,705 |
| 1985-08-26 | 350 | 355 | 350 | 351 | 224,000 | 1,755 |
| 1985-08-24 | 350 | 351 | 345 | 350 | 95,000 | 1,750 |
| 1985-08-23 | 357 | 357 | 350 | 350 | 189,000 | 1,750 |
| 1985-08-22 | 347 | 356 | 347 | 356 | 112,000 | 1,780 |
| 1985-08-21 | 353 | 353 | 340 | 343 | 141,000 | 1,715 |
| 1985-08-20 | 340 | 350 | 338 | 348 | 243,000 | 1,740 |
| 1985-08-19 | 336 | 340 | 336 | 340 | 105,000 | 1,700 |
| 1985-08-17 | 336 | 340 | 336 | 339 | 49,000 | 1,695 |
| 1985-08-16 | 339 | 339 | 335 | 336 | 116,000 | 1,680 |
| 1985-08-15 | 334 | 340 | 332 | 340 | 160,000 | 1,700 |
| 1985-08-14 | 332 | 335 | 331 | 334 | 104,000 | 1,670 |
| 1985-08-13 | 339 | 339 | 330 | 330 | 191,000 | 1,650 |
| 1985-08-12 | 339 | 345 | 338 | 339 | 154,000 | 1,695 |
| 1985-08-09 | 340 | 342 | 339 | 340 | 81,000 | 1,700 |
| 1985-08-08 | 338 | 340 | 338 | 338 | 117,000 | 1,690 |
| 1985-08-07 | 344 | 344 | 336 | 340 | 156,000 | 1,700 |
| 1985-08-06 | 350 | 350 | 342 | 347 | 151,000 | 1,735 |
| 1985-08-05 | 359 | 359 | 345 | 349 | 165,000 | 1,745 |
| 1985-08-03 | 359 | 359 | 355 | 359 | 198,000 | 1,795 |
| 1985-08-02 | 346 | 363 | 346 | 355 | 409,000 | 1,775 |
| 1985-08-01 | 335 | 347 | 332 | 341 | 419,000 | 1,705 |
| 1985-07-31 | 323 | 331 | 320 | 330 | 784,000 | 1,650 |
| 1985-07-30 | 330 | 330 | 321 | 321 | 813,000 | 1,605 |
| 1985-07-29 | 346 | 348 | 330 | 330 | 817,000 | 1,650 |
| 1985-07-27 | 346 | 350 | 345 | 348 | 225,000 | 1,740 |
| 1985-07-26 | 350 | 352 | 345 | 346 | 388,000 | 1,730 |
| 1985-07-25 | 351 | 357 | 351 | 353 | 450,000 | 1,765 |
| 1985-07-24 | 361 | 361 | 355 | 360 | 484,000 | 1,800 |
| 1985-07-23 | 370 | 372 | 362 | 363 | 256,000 | 1,815 |
| 1985-07-22 | 372 | 374 | 370 | 370 | 355,000 | 1,850 |
| 1985-07-20 | 372 | 375 | 371 | 371 | 318,000 | 1,855 |
| 1985-07-19 | 376 | 378 | 372 | 374 | 354,000 | 1,870 |
| 1985-07-18 | 375 | 380 | 372 | 375 | 347,000 | 1,875 |
| 1985-07-17 | 375 | 380 | 371 | 375 | 277,000 | 1,875 |
| 1985-07-16 | 373 | 375 | 371 | 371 | 300,000 | 1,855 |
| 1985-07-15 | 376 | 379 | 372 | 372 | 306,000 | 1,860 |
| 1985-07-12 | 387 | 387 | 376 | 384 | 362,000 | 1,920 |
| 1985-07-11 | 390 | 394 | 381 | 387 | 237,000 | 1,935 |
| 1985-07-10 | 387 | 390 | 386 | 390 | 265,000 | 1,950 |
| 1985-07-09 | 390 | 390 | 386 | 386 | 138,000 | 1,930 |
| 1985-07-08 | 398 | 398 | 385 | 386 | 208,000 | 1,930 |
| 1985-07-06 | 398 | 399 | 395 | 396 | 176,000 | 1,980 |
| 1985-07-05 | 403 | 405 | 388 | 388 | 405,000 | 1,940 |
| 1985-07-04 | 404 | 412 | 398 | 398 | 1,234,000 | 1,990 |
| 1985-07-03 | 401 | 406 | 396 | 399 | 930,000 | 1,995 |
| 1985-07-02 | 408 | 412 | 393 | 396 | 1,780,000 | 1,980 |
| 1985-07-01 | 393 | 408 | 392 | 408 | 2,165,000 | 2,040 |
| 1985-06-29 | 382 | 392 | 382 | 392 | 416,000 | 1,960 |
| 1985-06-28 | 387 | 387 | 376 | 380 | 204,000 | 1,900 |
| 1985-06-27 | 387 | 393 | 386 | 387 | 397,000 | 1,935 |
| 1985-06-26 | 383 | 385 | 375 | 385 | 434,000 | 1,925 |
| 1985-06-25 | 378 | 385 | 376 | 376 | 163,000 | 1,880 |
| 1985-06-24 | 388 | 388 | 376 | 376 | 128,000 | 1,880 |
| 1985-06-22 | 380 | 380 | 375 | 375 | 153,000 | 1,875 |
| 1985-06-21 | 391 | 391 | 386 | 389 | 266,000 | 1,945 |
| 1985-06-20 | 375 | 394 | 375 | 386 | 599,000 | 1,930 |
| 1985-06-19 | 375 | 378 | 373 | 374 | 189,000 | 1,870 |
| 1985-06-18 | 374 | 375 | 373 | 373 | 196,000 | 1,865 |
| 1985-06-17 | 374 | 379 | 373 | 374 | 58,000 | 1,870 |
| 1985-06-15 | 380 | 380 | 373 | 373 | 119,000 | 1,865 |
| 1985-06-14 | 375 | 380 | 373 | 375 | 109,000 | 1,875 |
| 1985-06-13 | 376 | 376 | 374 | 376 | 147,000 | 1,880 |
| 1985-06-12 | 378 | 382 | 376 | 376 | 206,000 | 1,880 |
| 1985-06-11 | 373 | 380 | 372 | 374 | 216,000 | 1,870 |
| 1985-06-10 | 375 | 375 | 372 | 372 | 154,000 | 1,860 |
| 1985-06-07 | 382 | 386 | 375 | 375 | 158,000 | 1,875 |
| 1985-06-06 | 385 | 388 | 380 | 382 | 172,000 | 1,910 |
| 1985-06-05 | 370 | 382 | 370 | 373 | 259,000 | 1,865 |
| 1985-06-04 | 371 | 372 | 371 | 371 | 153,000 | 1,855 |
| 1985-06-03 | 376 | 376 | 373 | 373 | 102,000 | 1,865 |
| 1985-06-01 | 378 | 380 | 373 | 373 | 122,000 | 1,865 |
| 1985-05-31 | 390 | 390 | 379 | 379 | 238,000 | 1,895 |
| 1985-05-30 | 379 | 392 | 376 | 392 | 292,000 | 1,960 |
| 1985-05-29 | 371 | 379 | 371 | 379 | 339,000 | 1,895 |
| 1985-05-28 | 376 | 378 | 371 | 371 | 238,000 | 1,855 |
| 1985-05-27 | 375 | 380 | 375 | 378 | 68,000 | 1,890 |
| 1985-05-25 | 375 | 379 | 371 | 372 | 89,000 | 1,860 |
| 1985-05-24 | 372 | 376 | 371 | 371 | 151,000 | 1,855 |
| 1985-05-23 | 376 | 380 | 372 | 372 | 183,000 | 1,860 |
| 1985-05-22 | 378 | 380 | 375 | 376 | 125,000 | 1,880 |
| 1985-05-21 | 380 | 385 | 378 | 378 | 166,000 | 1,890 |
| 1985-05-20 | 377 | 380 | 375 | 378 | 102,000 | 1,890 |
| 1985-05-18 | 371 | 374 | 371 | 374 | 133,000 | 1,870 |
| 1985-05-17 | 374 | 375 | 371 | 371 | 167,000 | 1,855 |
| 1985-05-16 | 376 | 378 | 373 | 374 | 82,000 | 1,870 |
| 1985-05-15 | 383 | 385 | 375 | 375 | 150,000 | 1,875 |
| 1985-05-14 | 374 | 389 | 372 | 388 | 159,000 | 1,940 |
| 1985-05-13 | 375 | 380 | 371 | 371 | 330,000 | 1,855 |
| 1985-05-10 | 375 | 381 | 375 | 375 | 299,000 | 1,875 |
| 1985-05-09 | 388 | 392 | 380 | 380 | 231,000 | 1,900 |
| 1985-05-08 | 387 | 394 | 387 | 387 | 339,000 | 1,935 |
| 1985-05-07 | 400 | 400 | 390 | 391 | 228,000 | 1,955 |
| 1985-05-04 | 402 | 408 | 400 | 405 | 350,000 | 2,025 |
| 1985-05-02 | 411 | 414 | 390 | 399 | 779,000 | 1,995 |
| 1985-05-01 | 421 | 425 | 411 | 411 | 3,341,000 | 2,055 |
| 1985-04-30 | 400 | 419 | 400 | 416 | 3,088,000 | 2,080 |
| 1985-04-27 | 395 | 400 | 390 | 393 | 856,000 | 1,965 |
| 1985-04-26 | 370 | 390 | 368 | 380 | 803,000 | 1,900 |
| 1985-04-25 | 370 | 370 | 367 | 370 | 255,000 | 1,850 |
| 1985-04-24 | 365 | 370 | 365 | 370 | 140,000 | 1,850 |
| 1985-04-23 | 370 | 370 | 365 | 365 | 269,000 | 1,825 |
| 1985-04-22 | 374 | 374 | 370 | 370 | 174,000 | 1,850 |
| 1985-04-20 | 377 | 377 | 373 | 374 | 160,000 | 1,870 |
| 1985-04-19 | 371 | 379 | 371 | 379 | 152,000 | 1,895 |
| 1985-04-18 | 377 | 377 | 370 | 373 | 135,000 | 1,865 |
| 1985-04-17 | 371 | 380 | 371 | 372 | 329,000 | 1,860 |
| 1985-04-16 | 386 | 386 | 370 | 371 | 192,000 | 1,855 |
| 1985-04-15 | 399 | 401 | 385 | 387 | 734,000 | 1,935 |
| 1985-04-12 | 380 | 399 | 380 | 399 | 799,000 | 1,995 |
| 1985-04-11 | 372 | 381 | 372 | 376 | 211,000 | 1,880 |
| 1985-04-10 | 369 | 370 | 365 | 370 | 222,000 | 1,850 |
| 1985-04-09 | 365 | 368 | 365 | 366 | 261,000 | 1,830 |
| 1985-04-08 | 375 | 378 | 366 | 368 | 180,000 | 1,840 |
| 1985-04-06 | 371 | 378 | 371 | 371 | 7,000 | 1,855 |
| 1985-04-05 | 370 | 377 | 370 | 371 | 129,000 | 1,855 |
| 1985-04-04 | 378 | 380 | 373 | 375 | 221,000 | 1,875 |
| 1985-04-03 | 365 | 373 | 365 | 368 | 264,000 | 1,840 |
| 1985-04-02 | 367 | 368 | 365 | 366 | 65,000 | 1,830 |
| 1985-04-01 | 369 | 373 | 365 | 367 | 232,000 | 1,835 |
| 1985-03-30 | 368 | 374 | 366 | 366 | 94,000 | 1,830 |
| 1985-03-29 | 377 | 377 | 365 | 368 | 153,000 | 1,840 |
| 1985-03-28 | 380 | 388 | 375 | 377 | 163,000 | 1,885 |
| 1985-03-27 | 366 | 380 | 363 | 380 | 256,000 | 1,900 |
| 1985-03-26 | 374 | 375 | 370 | 370 | 231,000 | 1,850 |
| 1985-03-25 | 375 | 375 | 365 | 365 | 174,000 | 1,825 |
| 1985-03-23 | 376 | 376 | 370 | 375 | 195,000 | 1,875 |
| 1985-03-22 | 362 | 368 | 361 | 368 | 119,000 | 1,840 |
| 1985-03-20 | 369 | 370 | 361 | 361 | 289,000 | 1,805 |
| 1985-03-19 | 371 | 374 | 368 | 368 | 123,000 | 1,840 |
| 1985-03-18 | 378 | 378 | 371 | 376 | 74,000 | 1,880 |
| 1985-03-16 | 371 | 375 | 370 | 375 | 90,000 | 1,875 |
| 1985-03-15 | 375 | 378 | 372 | 378 | 101,000 | 1,890 |
| 1985-03-14 | 371 | 375 | 370 | 370 | 164,000 | 1,850 |
| 1985-03-13 | 380 | 380 | 366 | 369 | 169,000 | 1,845 |
| 1985-03-12 | 358 | 375 | 358 | 375 | 191,000 | 1,875 |
| 1985-03-11 | 361 | 365 | 356 | 356 | 264,000 | 1,780 |
| 1985-03-08 | 365 | 368 | 362 | 365 | 211,000 | 1,825 |
| 1985-03-07 | 370 | 373 | 368 | 368 | 211,000 | 1,840 |
| 1985-03-06 | 377 | 379 | 371 | 373 | 200,000 | 1,865 |
| 1985-03-05 | 381 | 381 | 377 | 377 | 137,000 | 1,885 |
| 1985-03-04 | 383 | 389 | 377 | 385 | 232,000 | 1,925 |
| 1985-03-02 | 380 | 385 | 375 | 384 | 205,000 | 1,920 |
| 1985-03-01 | 370 | 377 | 370 | 375 | 577,000 | 1,875 |
| 1985-02-28 | 380 | 380 | 367 | 368 | 559,000 | 1,840 |
| 1985-02-27 | 379 | 384 | 379 | 379 | 217,000 | 1,895 |
| 1985-02-26 | 387 | 389 | 376 | 381 | 503,000 | 1,905 |
| 1985-02-25 | 393 | 398 | 386 | 387 | 229,000 | 1,935 |
| 1985-02-23 | 383 | 394 | 383 | 390 | 156,000 | 1,950 |
| 1985-02-22 | 382 | 389 | 381 | 386 | 272,000 | 1,930 |
| 1985-02-21 | 387 | 390 | 381 | 381 | 447,000 | 1,905 |
| 1985-02-20 | 386 | 390 | 386 | 387 | 294,000 | 1,935 |
| 1985-02-19 | 390 | 395 | 385 | 388 | 320,000 | 1,940 |
| 1985-02-18 | 398 | 401 | 390 | 391 | 235,000 | 1,955 |
| 1985-02-16 | 411 | 412 | 398 | 404 | 229,000 | 2,020 |
| 1985-02-15 | 401 | 413 | 400 | 413 | 571,000 | 2,065 |
| 1985-02-14 | 387 | 400 | 387 | 398 | 440,000 | 1,990 |
| 1985-02-13 | 392 | 395 | 386 | 386 | 603,000 | 1,930 |
| 1985-02-12 | 400 | 406 | 391 | 391 | 515,000 | 1,955 |
| 1985-02-08 | 409 | 415 | 396 | 400 | 830,000 | 2,000 |
| 1985-02-07 | 419 | 419 | 406 | 409 | 965,000 | 2,045 |
| 1985-02-06 | 410 | 426 | 410 | 411 | 1,003,000 | 2,055 |
| 1985-02-05 | 407 | 414 | 405 | 405 | 915,000 | 2,025 |
| 1985-02-04 | 424 | 430 | 406 | 406 | 986,000 | 2,030 |
| 1985-02-02 | 428 | 429 | 421 | 422 | 1,069,000 | 2,110 |
| 1985-02-01 | 440 | 446 | 420 | 425 | 3,214,000 | 2,125 |
| 1985-01-31 | 460 | 465 | 436 | 437 | 7,062,000 | 2,185 |
| 1985-01-30 | 440 | 459 | 435 | 459 | 8,535,000 | 2,295 |
| 1985-01-29 | 429 | 444 | 423 | 430 | 12,805,000 | 2,150 |
| 1985-01-28 | 409 | 418 | 406 | 410 | 2,065,000 | 2,050 |
| 1985-01-26 | 403 | 407 | 401 | 406 | 1,099,000 | 2,030 |
| 1985-01-25 | 420 | 420 | 402 | 407 | 2,736,000 | 2,035 |
| 1985-01-24 | 391 | 414 | 391 | 414 | 3,094,000 | 2,070 |
| 1985-01-23 | 395 | 399 | 390 | 390 | 1,381,000 | 1,950 |
| 1985-01-22 | 405 | 408 | 390 | 390 | 1,735,000 | 1,950 |
| 1985-01-21 | 420 | 423 | 398 | 400 | 5,285,000 | 2,000 |
| 1985-01-19 | 409 | 417 | 406 | 410 | 4,274,000 | 2,050 |
| 1985-01-18 | 385 | 410 | 385 | 409 | 5,075,000 | 2,045 |
| 1985-01-17 | 387 | 395 | 385 | 385 | 1,459,000 | 1,925 |
| 1985-01-16 | 406 | 414 | 390 | 392 | 5,825,000 | 1,960 |
| 1985-01-14 | 385 | 404 | 385 | 404 | 6,119,000 | 2,020 |
| 1985-01-11 | 383 | 400 | 381 | 385 | 8,121,000 | 1,925 |
| 1985-01-10 | 372 | 385 | 365 | 381 | 4,196,000 | 1,905 |
| 1985-01-09 | 365 | 373 | 360 | 370 | 2,551,000 | 1,850 |
| 1985-01-08 | 370 | 373 | 355 | 355 | 1,726,000 | 1,775 |
| 1985-01-07 | 355 | 364 | 351 | 364 | 1,028,000 | 1,820 |
| 1985-01-05 | 346 | 350 | 345 | 350 | 185,000 | 1,750 |
| 1985-01-04 | 347 | 353 | 345 | 345 | 416,000 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
