8075 神鋼商事(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 | 280 | 280 | 275 | 279 | 61,000 | 2,790 |
| 1985-12-27 | 284 | 286 | 276 | 280 | 62,000 | 2,800 |
| 1985-12-26 | 281 | 285 | 275 | 285 | 83,000 | 2,850 |
| 1985-12-25 | 280 | 283 | 280 | 280 | 39,000 | 2,800 |
| 1985-12-24 | 275 | 280 | 270 | 280 | 121,000 | 2,800 |
| 1985-12-23 | 280 | 285 | 278 | 279 | 117,000 | 2,790 |
| 1985-12-21 | 281 | 283 | 281 | 283 | 20,000 | 2,830 |
| 1985-12-20 | 284 | 284 | 281 | 281 | 119,000 | 2,810 |
| 1985-12-19 | 283 | 285 | 281 | 282 | 145,000 | 2,820 |
| 1985-12-18 | 286 | 288 | 281 | 281 | 172,000 | 2,810 |
| 1985-12-17 | 295 | 295 | 290 | 290 | 32,000 | 2,900 |
| 1985-12-16 | 300 | 300 | 291 | 291 | 32,000 | 2,910 |
| 1985-12-13 | 292 | 294 | 290 | 290 | 113,000 | 2,900 |
| 1985-12-12 | 295 | 300 | 294 | 295 | 96,000 | 2,950 |
| 1985-12-11 | 300 | 302 | 295 | 295 | 105,000 | 2,950 |
| 1985-12-10 | 300 | 303 | 298 | 303 | 35,000 | 3,030 |
| 1985-12-09 | 305 | 305 | 298 | 298 | 30,000 | 2,980 |
| 1985-12-07 | 303 | 303 | 298 | 300 | 46,000 | 3,000 |
| 1985-12-06 | 295 | 295 | 289 | 293 | 528,000 | 2,930 |
| 1985-12-05 | 293 | 300 | 293 | 295 | 143,000 | 2,950 |
| 1985-12-04 | 300 | 300 | 292 | 292 | 65,000 | 2,920 |
| 1985-12-03 | 310 | 310 | 295 | 295 | 93,000 | 2,950 |
| 1985-12-02 | 297 | 310 | 297 | 310 | 80,000 | 3,100 |
| 1985-11-30 | 297 | 297 | 295 | 295 | 61,000 | 2,950 |
| 1985-11-29 | 290 | 297 | 290 | 295 | 39,000 | 2,950 |
| 1985-11-28 | 286 | 291 | 286 | 291 | 10,000 | 2,910 |
| 1985-11-27 | 290 | 290 | 285 | 285 | 35,000 | 2,850 |
| 1985-11-26 | 290 | 292 | 290 | 292 | 31,000 | 2,920 |
| 1985-11-25 | 300 | 308 | 290 | 290 | 108,000 | 2,900 |
| 1985-11-22 | 291 | 300 | 286 | 300 | 32,000 | 3,000 |
| 1985-11-21 | 281 | 290 | 280 | 285 | 76,000 | 2,850 |
| 1985-11-20 | 290 | 290 | 275 | 275 | 113,000 | 2,750 |
| 1985-11-19 | 292 | 292 | 290 | 291 | 28,000 | 2,910 |
| 1985-11-18 | 291 | 295 | 288 | 288 | 37,000 | 2,880 |
| 1985-11-16 | 292 | 292 | 291 | 291 | 61,000 | 2,910 |
| 1985-11-15 | 291 | 295 | 291 | 291 | 43,000 | 2,910 |
| 1985-11-14 | 295 | 295 | 291 | 295 | 35,000 | 2,950 |
| 1985-11-13 | 298 | 299 | 295 | 295 | 60,000 | 2,950 |
| 1985-11-12 | 300 | 300 | 298 | 298 | 34,000 | 2,980 |
| 1985-11-11 | 300 | 302 | 300 | 300 | 42,000 | 3,000 |
| 1985-11-08 | 297 | 300 | 297 | 297 | 66,000 | 2,970 |
| 1985-11-07 | 297 | 302 | 297 | 300 | 139,000 | 3,000 |
| 1985-11-06 | 304 | 306 | 301 | 302 | 192,000 | 3,020 |
| 1985-11-05 | 316 | 316 | 300 | 304 | 262,000 | 3,040 |
| 1985-11-02 | 321 | 322 | 317 | 318 | 59,000 | 3,180 |
| 1985-11-01 | 330 | 330 | 323 | 323 | 27,000 | 3,230 |
| 1985-10-31 | 329 | 329 | 321 | 321 | 17,000 | 3,210 |
| 1985-10-30 | 330 | 330 | 325 | 325 | 99,000 | 3,250 |
| 1985-10-29 | 332 | 340 | 326 | 327 | 64,000 | 3,270 |
| 1985-10-28 | 331 | 331 | 330 | 330 | 42,000 | 3,300 |
| 1985-10-26 | 327 | 328 | 325 | 328 | 24,000 | 3,280 |
| 1985-10-25 | 330 | 330 | 327 | 327 | 49,000 | 3,270 |
| 1985-10-24 | 330 | 330 | 328 | 328 | 41,000 | 3,280 |
| 1985-10-23 | 333 | 333 | 330 | 330 | 115,000 | 3,300 |
| 1985-10-22 | 335 | 340 | 332 | 335 | 21,000 | 3,350 |
| 1985-10-21 | 331 | 340 | 330 | 333 | 24,000 | 3,330 |
| 1985-10-19 | 330 | 331 | 330 | 330 | 104,000 | 3,300 |
| 1985-10-18 | 336 | 338 | 328 | 330 | 245,000 | 3,300 |
| 1985-10-17 | 335 | 340 | 335 | 338 | 59,000 | 3,380 |
| 1985-10-16 | 350 | 350 | 340 | 340 | 64,000 | 3,400 |
| 1985-10-15 | 363 | 363 | 348 | 352 | 378,000 | 3,520 |
| 1985-10-14 | 357 | 364 | 357 | 359 | 525,000 | 3,590 |
| 1985-10-11 | 348 | 352 | 343 | 352 | 157,000 | 3,520 |
| 1985-10-09 | 345 | 345 | 338 | 343 | 111,000 | 3,430 |
| 1985-10-08 | 335 | 340 | 335 | 340 | 40,000 | 3,400 |
| 1985-10-07 | 340 | 340 | 333 | 333 | 13,000 | 3,330 |
| 1985-10-05 | 339 | 340 | 331 | 331 | 12,000 | 3,310 |
| 1985-10-04 | 330 | 340 | 330 | 339 | 26,000 | 3,390 |
| 1985-10-03 | 331 | 335 | 330 | 335 | 40,000 | 3,350 |
| 1985-10-02 | 340 | 340 | 327 | 327 | 71,000 | 3,270 |
| 1985-10-01 | 340 | 340 | 330 | 330 | 87,000 | 3,300 |
| 1985-09-30 | 331 | 339 | 331 | 335 | 46,000 | 3,350 |
| 1985-09-28 | 341 | 341 | 334 | 336 | 24,000 | 3,360 |
| 1985-09-27 | 351 | 351 | 335 | 337 | 136,000 | 3,370 |
| 1985-09-26 | 334 | 335 | 320 | 327 | 570,000 | 3,270 |
| 1985-09-25 | 349 | 349 | 334 | 340 | 395,000 | 3,400 |
| 1985-09-24 | 350 | 351 | 349 | 349 | 158,000 | 3,490 |
| 1985-09-21 | 359 | 359 | 346 | 350 | 121,000 | 3,500 |
| 1985-09-20 | 364 | 365 | 349 | 360 | 349,000 | 3,600 |
| 1985-09-19 | 376 | 376 | 361 | 362 | 346,000 | 3,620 |
| 1985-09-18 | 365 | 383 | 365 | 375 | 1,894,000 | 3,750 |
| 1985-09-17 | 378 | 378 | 365 | 365 | 132,000 | 3,650 |
| 1985-09-13 | 377 | 378 | 365 | 373 | 348,000 | 3,730 |
| 1985-09-12 | 362 | 380 | 360 | 376 | 154,000 | 3,760 |
| 1985-09-11 | 357 | 360 | 352 | 357 | 76,000 | 3,570 |
| 1985-09-10 | 350 | 360 | 350 | 360 | 174,000 | 3,600 |
| 1985-09-09 | 367 | 367 | 358 | 365 | 52,000 | 3,650 |
| 1985-09-07 | 376 | 376 | 368 | 371 | 48,000 | 3,710 |
| 1985-09-06 | 379 | 383 | 378 | 378 | 193,000 | 3,780 |
| 1985-09-05 | 380 | 383 | 378 | 379 | 340,000 | 3,790 |
| 1985-09-04 | 380 | 383 | 377 | 378 | 236,000 | 3,780 |
| 1985-09-03 | 378 | 384 | 370 | 383 | 527,000 | 3,830 |
| 1985-09-02 | 377 | 379 | 370 | 375 | 114,000 | 3,750 |
| 1985-08-31 | 364 | 378 | 362 | 378 | 247,000 | 3,780 |
| 1985-08-30 | 367 | 367 | 360 | 364 | 107,000 | 3,640 |
| 1985-08-29 | 361 | 367 | 358 | 365 | 223,000 | 3,650 |
| 1985-08-28 | 345 | 358 | 340 | 351 | 93,000 | 3,510 |
| 1985-08-27 | 359 | 359 | 338 | 340 | 306,000 | 3,400 |
| 1985-08-26 | 341 | 360 | 341 | 360 | 23,000 | 3,600 |
| 1985-08-24 | 350 | 350 | 340 | 340 | 25,000 | 3,400 |
| 1985-08-23 | 350 | 350 | 340 | 350 | 63,000 | 3,500 |
| 1985-08-22 | 341 | 350 | 337 | 350 | 32,000 | 3,500 |
| 1985-08-21 | 350 | 350 | 340 | 345 | 63,000 | 3,450 |
| 1985-08-20 | 350 | 350 | 340 | 346 | 65,000 | 3,460 |
| 1985-08-19 | 340 | 350 | 340 | 350 | 34,000 | 3,500 |
| 1985-08-17 | 335 | 340 | 334 | 340 | 14,000 | 3,400 |
| 1985-08-16 | 331 | 340 | 330 | 340 | 33,000 | 3,400 |
| 1985-08-15 | 331 | 331 | 331 | 331 | 20,000 | 3,310 |
| 1985-08-14 | 340 | 340 | 330 | 330 | 33,000 | 3,300 |
| 1985-08-13 | 335 | 335 | 330 | 330 | 23,000 | 3,300 |
| 1985-08-12 | 336 | 336 | 333 | 333 | 19,000 | 3,330 |
| 1985-08-09 | 333 | 340 | 332 | 340 | 21,000 | 3,400 |
| 1985-08-08 | 343 | 343 | 335 | 335 | 45,000 | 3,350 |
| 1985-08-07 | 345 | 345 | 334 | 336 | 32,000 | 3,360 |
| 1985-08-06 | 350 | 351 | 346 | 350 | 43,000 | 3,500 |
| 1985-08-05 | 359 | 359 | 350 | 350 | 5,000 | 3,500 |
| 1985-08-03 | 360 | 367 | 359 | 359 | 51,000 | 3,590 |
| 1985-08-02 | 343 | 355 | 343 | 355 | 32,000 | 3,550 |
| 1985-08-01 | 354 | 360 | 340 | 340 | 53,000 | 3,400 |
| 1985-07-31 | 342 | 370 | 341 | 364 | 101,000 | 3,640 |
| 1985-07-30 | 369 | 371 | 333 | 333 | 138,000 | 3,330 |
| 1985-07-29 | 360 | 375 | 358 | 364 | 631,000 | 3,640 |
| 1985-07-27 | 355 | 357 | 348 | 357 | 35,000 | 3,570 |
| 1985-07-26 | 350 | 353 | 350 | 353 | 36,000 | 3,530 |
| 1985-07-25 | 367 | 369 | 356 | 360 | 118,000 | 3,600 |
| 1985-07-24 | 369 | 386 | 362 | 367 | 1,863,000 | 3,670 |
| 1985-07-23 | 355 | 374 | 355 | 374 | 203,000 | 3,740 |
| 1985-07-22 | 346 | 355 | 345 | 354 | 186,000 | 3,540 |
| 1985-07-20 | 340 | 344 | 336 | 344 | 39,000 | 3,440 |
| 1985-07-19 | 350 | 350 | 330 | 330 | 75,000 | 3,300 |
| 1985-07-18 | 325 | 340 | 325 | 340 | 144,000 | 3,400 |
| 1985-07-17 | 335 | 335 | 320 | 323 | 171,000 | 3,230 |
| 1985-07-16 | 340 | 340 | 322 | 331 | 153,000 | 3,310 |
| 1985-07-15 | 353 | 353 | 340 | 341 | 70,000 | 3,410 |
| 1985-07-12 | 363 | 364 | 350 | 356 | 284,000 | 3,560 |
| 1985-07-11 | 375 | 378 | 362 | 362 | 68,000 | 3,620 |
| 1985-07-10 | 360 | 374 | 358 | 363 | 103,000 | 3,630 |
| 1985-07-09 | 358 | 360 | 354 | 360 | 96,000 | 3,600 |
| 1985-07-08 | 357 | 357 | 353 | 353 | 67,000 | 3,530 |
| 1985-07-06 | 363 | 363 | 352 | 352 | 78,000 | 3,520 |
| 1985-07-05 | 359 | 370 | 359 | 363 | 89,000 | 3,630 |
| 1985-07-04 | 362 | 364 | 358 | 358 | 90,000 | 3,580 |
| 1985-07-03 | 360 | 368 | 360 | 366 | 78,000 | 3,660 |
| 1985-07-02 | 368 | 370 | 362 | 362 | 69,000 | 3,620 |
| 1985-07-01 | 380 | 384 | 360 | 368 | 85,000 | 3,680 |
| 1985-06-29 | 365 | 380 | 365 | 380 | 97,000 | 3,800 |
| 1985-06-28 | 374 | 375 | 356 | 360 | 102,000 | 3,600 |
| 1985-06-27 | 367 | 367 | 349 | 349 | 152,000 | 3,490 |
| 1985-06-26 | 375 | 375 | 365 | 369 | 160,000 | 3,690 |
| 1985-06-25 | 375 | 380 | 371 | 373 | 77,000 | 3,730 |
| 1985-06-24 | 385 | 385 | 372 | 372 | 156,000 | 3,720 |
| 1985-06-22 | 386 | 393 | 382 | 382 | 139,000 | 3,820 |
| 1985-06-21 | 403 | 403 | 375 | 375 | 311,000 | 3,750 |
| 1985-06-20 | 413 | 413 | 398 | 403 | 1,515,000 | 4,030 |
| 1985-06-19 | 396 | 409 | 391 | 408 | 1,204,000 | 4,080 |
| 1985-06-18 | 382 | 395 | 377 | 386 | 631,000 | 3,860 |
| 1985-06-17 | 384 | 385 | 375 | 383 | 106,000 | 3,830 |
| 1985-06-15 | 380 | 384 | 374 | 380 | 145,000 | 3,800 |
| 1985-06-14 | 375 | 385 | 374 | 374 | 178,000 | 3,740 |
| 1985-06-13 | 385 | 400 | 376 | 376 | 384,000 | 3,760 |
| 1985-06-12 | 399 | 399 | 380 | 380 | 274,000 | 3,800 |
| 1985-06-11 | 390 | 407 | 386 | 397 | 1,981,000 | 3,970 |
| 1985-06-10 | 384 | 398 | 380 | 386 | 548,000 | 3,860 |
| 1985-06-07 | 395 | 399 | 370 | 394 | 1,079,000 | 3,940 |
| 1985-06-06 | 395 | 420 | 386 | 389 | 6,838,000 | 3,890 |
| 1985-06-05 | 336 | 400 | 332 | 400 | 6,570,000 | 4,000 |
| 1985-06-04 | 320 | 340 | 315 | 326 | 283,000 | 3,260 |
| 1985-06-03 | 321 | 321 | 315 | 321 | 164,000 | 3,210 |
| 1985-06-01 | 318 | 318 | 316 | 316 | 53,000 | 3,160 |
| 1985-05-31 | 320 | 327 | 320 | 327 | 55,000 | 3,270 |
| 1985-05-30 | 320 | 330 | 320 | 329 | 89,000 | 3,290 |
| 1985-05-29 | 325 | 325 | 316 | 320 | 89,000 | 3,200 |
| 1985-05-28 | 320 | 335 | 316 | 335 | 103,000 | 3,350 |
| 1985-05-27 | 325 | 330 | 320 | 320 | 40,000 | 3,200 |
| 1985-05-25 | 326 | 329 | 322 | 329 | 19,000 | 3,290 |
| 1985-05-24 | 325 | 326 | 317 | 325 | 103,000 | 3,250 |
| 1985-05-23 | 325 | 330 | 320 | 325 | 69,000 | 3,250 |
| 1985-05-22 | 320 | 325 | 318 | 325 | 160,000 | 3,250 |
| 1985-05-21 | 334 | 335 | 315 | 315 | 232,000 | 3,150 |
| 1985-05-20 | 341 | 341 | 328 | 330 | 89,000 | 3,300 |
| 1985-05-18 | 327 | 336 | 315 | 336 | 302,000 | 3,360 |
| 1985-05-17 | 336 | 336 | 321 | 328 | 214,000 | 3,280 |
| 1985-05-16 | 342 | 352 | 337 | 338 | 1,604,000 | 3,380 |
| 1985-05-15 | 328 | 344 | 325 | 343 | 478,000 | 3,430 |
| 1985-05-14 | 326 | 328 | 322 | 328 | 186,000 | 3,280 |
| 1985-05-13 | 325 | 330 | 321 | 326 | 174,000 | 3,260 |
| 1985-05-10 | 330 | 340 | 320 | 320 | 475,000 | 3,200 |
| 1985-05-09 | 349 | 354 | 335 | 335 | 1,136,000 | 3,350 |
| 1985-05-08 | 348 | 359 | 338 | 350 | 5,086,000 | 3,500 |
| 1985-05-07 | 332 | 350 | 317 | 340 | 3,476,000 | 3,400 |
| 1985-05-04 | 345 | 347 | 336 | 337 | 1,600,000 | 3,370 |
| 1985-05-02 | 320 | 350 | 312 | 335 | 9,596,000 | 3,350 |
| 1985-05-01 | 297 | 320 | 285 | 320 | 2,905,000 | 3,200 |
| 1985-04-30 | 279 | 298 | 277 | 298 | 541,000 | 2,980 |
| 1985-04-27 | 277 | 279 | 274 | 279 | 48,000 | 2,790 |
| 1985-04-26 | 265 | 282 | 265 | 279 | 225,000 | 2,790 |
| 1985-04-25 | 268 | 268 | 266 | 266 | 79,000 | 2,660 |
| 1985-04-24 | 270 | 270 | 268 | 268 | 47,000 | 2,680 |
| 1985-04-23 | 271 | 273 | 268 | 270 | 64,000 | 2,700 |
| 1985-04-22 | 266 | 273 | 266 | 273 | 46,000 | 2,730 |
| 1985-04-20 | 269 | 270 | 265 | 266 | 73,000 | 2,660 |
| 1985-04-19 | 271 | 271 | 269 | 270 | 41,000 | 2,700 |
| 1985-04-18 | 269 | 272 | 269 | 270 | 45,000 | 2,700 |
| 1985-04-17 | 267 | 272 | 266 | 268 | 58,000 | 2,680 |
| 1985-04-16 | 276 | 276 | 266 | 268 | 112,000 | 2,680 |
| 1985-04-15 | 286 | 286 | 271 | 275 | 136,000 | 2,750 |
| 1985-04-12 | 284 | 286 | 281 | 281 | 391,000 | 2,810 |
| 1985-04-11 | 285 | 290 | 284 | 284 | 650,000 | 2,840 |
| 1985-04-10 | 276 | 286 | 273 | 283 | 354,000 | 2,830 |
| 1985-04-09 | 270 | 273 | 270 | 273 | 117,000 | 2,730 |
| 1985-04-08 | 272 | 272 | 269 | 269 | 36,000 | 2,690 |
| 1985-04-06 | 272 | 273 | 272 | 273 | 15,000 | 2,730 |
| 1985-04-05 | 277 | 278 | 273 | 275 | 42,000 | 2,750 |
| 1985-04-04 | 266 | 270 | 266 | 267 | 125,000 | 2,670 |
| 1985-04-03 | 270 | 270 | 266 | 267 | 43,000 | 2,670 |
| 1985-04-02 | 270 | 270 | 270 | 270 | 21,000 | 2,700 |
| 1985-04-01 | 266 | 267 | 266 | 267 | 22,000 | 2,670 |
| 1985-03-30 | 273 | 273 | 266 | 266 | 19,000 | 2,660 |
| 1985-03-29 | 265 | 270 | 265 | 266 | 29,000 | 2,660 |
| 1985-03-28 | 274 | 274 | 273 | 273 | 26,000 | 2,730 |
| 1985-03-27 | 268 | 269 | 263 | 269 | 83,000 | 2,690 |
| 1985-03-26 | 267 | 270 | 266 | 266 | 176,000 | 2,660 |
| 1985-03-25 | 273 | 273 | 266 | 268 | 16,000 | 2,680 |
| 1985-03-23 | 271 | 275 | 270 | 275 | 38,000 | 2,750 |
| 1985-03-22 | 275 | 275 | 263 | 265 | 46,000 | 2,650 |
| 1985-03-20 | 273 | 278 | 270 | 275 | 66,000 | 2,750 |
| 1985-03-19 | 270 | 279 | 270 | 278 | 50,000 | 2,780 |
| 1985-03-18 | 280 | 280 | 270 | 270 | 58,000 | 2,700 |
| 1985-03-16 | 280 | 280 | 275 | 278 | 104,000 | 2,780 |
| 1985-03-15 | 266 | 284 | 266 | 275 | 281,000 | 2,750 |
| 1985-03-14 | 267 | 269 | 265 | 265 | 92,000 | 2,650 |
| 1985-03-13 | 270 | 270 | 266 | 266 | 69,000 | 2,660 |
| 1985-03-12 | 263 | 270 | 263 | 270 | 27,000 | 2,700 |
| 1985-03-11 | 266 | 269 | 263 | 269 | 48,000 | 2,690 |
| 1985-03-08 | 263 | 267 | 263 | 266 | 67,000 | 2,660 |
| 1985-03-07 | 260 | 264 | 260 | 263 | 275,000 | 2,630 |
| 1985-03-06 | 266 | 266 | 261 | 263 | 108,000 | 2,630 |
| 1985-03-05 | 273 | 273 | 265 | 266 | 64,000 | 2,660 |
| 1985-03-04 | 277 | 278 | 265 | 265 | 163,000 | 2,650 |
| 1985-03-02 | 278 | 280 | 272 | 272 | 138,000 | 2,720 |
| 1985-03-01 | 275 | 280 | 275 | 280 | 93,000 | 2,800 |
| 1985-02-28 | 274 | 280 | 273 | 280 | 144,000 | 2,800 |
| 1985-02-27 | 275 | 275 | 270 | 270 | 49,000 | 2,700 |
| 1985-02-26 | 280 | 280 | 266 | 266 | 129,000 | 2,660 |
| 1985-02-25 | 275 | 285 | 274 | 281 | 154,000 | 2,810 |
| 1985-02-23 | 263 | 272 | 263 | 272 | 160,000 | 2,720 |
| 1985-02-22 | 268 | 268 | 265 | 268 | 38,000 | 2,680 |
| 1985-02-21 | 268 | 273 | 265 | 267 | 284,000 | 2,670 |
| 1985-02-20 | 269 | 269 | 265 | 265 | 86,000 | 2,650 |
| 1985-02-19 | 267 | 269 | 265 | 269 | 58,000 | 2,690 |
| 1985-02-18 | 265 | 270 | 265 | 269 | 34,000 | 2,690 |
| 1985-02-16 | 273 | 274 | 263 | 263 | 49,000 | 2,630 |
| 1985-02-15 | 263 | 275 | 263 | 275 | 123,000 | 2,750 |
| 1985-02-14 | 265 | 265 | 261 | 261 | 62,000 | 2,610 |
| 1985-02-13 | 265 | 267 | 265 | 265 | 86,000 | 2,650 |
| 1985-02-12 | 260 | 266 | 259 | 266 | 74,000 | 2,660 |
| 1985-02-08 | 260 | 266 | 260 | 261 | 86,000 | 2,610 |
| 1985-02-07 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1985-02-06 | 260 | 264 | 260 | 264 | 74,000 | 2,640 |
| 1985-02-05 | 270 | 270 | 261 | 261 | 65,000 | 2,610 |
| 1985-02-04 | 269 | 273 | 265 | 270 | 69,000 | 2,700 |
| 1985-02-02 | 261 | 269 | 261 | 269 | 44,000 | 2,690 |
| 1985-02-01 | 270 | 273 | 262 | 265 | 156,000 | 2,650 |
| 1985-01-31 | 274 | 275 | 270 | 275 | 79,000 | 2,750 |
| 1985-01-30 | 270 | 275 | 270 | 273 | 115,000 | 2,730 |
| 1985-01-29 | 271 | 275 | 269 | 270 | 87,000 | 2,700 |
| 1985-01-28 | 265 | 275 | 265 | 271 | 105,000 | 2,710 |
| 1985-01-26 | 273 | 273 | 265 | 265 | 77,000 | 2,650 |
| 1985-01-25 | 275 | 275 | 270 | 270 | 44,000 | 2,700 |
| 1985-01-24 | 275 | 275 | 265 | 270 | 99,000 | 2,700 |
| 1985-01-23 | 261 | 271 | 261 | 265 | 148,000 | 2,650 |
| 1985-01-22 | 280 | 280 | 271 | 271 | 95,000 | 2,710 |
| 1985-01-21 | 281 | 283 | 275 | 275 | 213,000 | 2,750 |
| 1985-01-19 | 287 | 287 | 275 | 280 | 148,000 | 2,800 |
| 1985-01-18 | 281 | 290 | 275 | 287 | 386,000 | 2,870 |
| 1985-01-17 | 290 | 296 | 281 | 283 | 723,000 | 2,830 |
| 1985-01-16 | 304 | 311 | 291 | 291 | 3,651,000 | 2,910 |
| 1985-01-14 | 285 | 299 | 280 | 295 | 3,111,000 | 2,950 |
| 1985-01-11 | 275 | 284 | 272 | 284 | 1,766,000 | 2,840 |
| 1985-01-10 | 270 | 274 | 266 | 267 | 373,000 | 2,670 |
| 1985-01-09 | 263 | 269 | 259 | 265 | 200,000 | 2,650 |
| 1985-01-08 | 259 | 265 | 259 | 264 | 78,000 | 2,640 |
| 1985-01-07 | 252 | 258 | 252 | 258 | 51,000 | 2,580 |
| 1985-01-05 | 250 | 253 | 250 | 253 | 13,000 | 2,530 |
| 1985-01-04 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
