8078 阪和興業(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 | 719 | 719 | 713 | 713 | 4,000 | 3,565 |
| 1985-12-27 | 710 | 711 | 710 | 711 | 5,000 | 3,555 |
| 1985-12-26 | 709 | 710 | 705 | 709 | 56,000 | 3,545 |
| 1985-12-25 | 709 | 709 | 709 | 709 | 34,000 | 3,545 |
| 1985-12-24 | 710 | 714 | 709 | 709 | 111,000 | 3,545 |
| 1985-12-23 | 706 | 706 | 705 | 705 | 70,000 | 3,525 |
| 1985-12-21 | 705 | 705 | 705 | 705 | 24,000 | 3,525 |
| 1985-12-20 | 704 | 715 | 704 | 715 | 9,000 | 3,575 |
| 1985-12-19 | 729 | 729 | 704 | 704 | 64,000 | 3,520 |
| 1985-12-18 | 703 | 720 | 703 | 720 | 48,000 | 3,600 |
| 1985-12-17 | 702 | 705 | 702 | 704 | 64,000 | 3,520 |
| 1985-12-16 | 701 | 705 | 701 | 705 | 9,000 | 3,525 |
| 1985-12-13 | 700 | 701 | 699 | 699 | 74,000 | 3,495 |
| 1985-12-12 | 699 | 700 | 699 | 700 | 23,000 | 3,500 |
| 1985-12-11 | 700 | 700 | 699 | 699 | 11,000 | 3,495 |
| 1985-12-10 | 687 | 700 | 687 | 700 | 9,000 | 3,500 |
| 1985-12-09 | 683 | 685 | 683 | 684 | 20,000 | 3,420 |
| 1985-12-07 | 683 | 683 | 683 | 683 | 7,000 | 3,415 |
| 1985-12-06 | 690 | 720 | 680 | 720 | 70,000 | 3,600 |
| 1985-12-05 | 708 | 712 | 680 | 680 | 56,000 | 3,400 |
| 1985-12-04 | 720 | 720 | 708 | 708 | 48,000 | 3,540 |
| 1985-12-03 | 727 | 737 | 727 | 728 | 37,000 | 3,640 |
| 1985-12-02 | 732 | 746 | 723 | 746 | 98,000 | 3,730 |
| 1985-11-30 | 739 | 742 | 720 | 720 | 129,000 | 3,600 |
| 1985-11-29 | 719 | 779 | 719 | 779 | 648,000 | 3,895 |
| 1985-11-28 | 719 | 719 | 709 | 709 | 59,000 | 3,545 |
| 1985-11-27 | 718 | 728 | 718 | 724 | 119,000 | 3,620 |
| 1985-11-26 | 715 | 720 | 708 | 708 | 151,000 | 3,540 |
| 1985-11-25 | 715 | 715 | 710 | 715 | 5,000 | 3,575 |
| 1985-11-22 | 700 | 705 | 700 | 704 | 81,000 | 3,520 |
| 1985-11-21 | 700 | 704 | 700 | 704 | 30,000 | 3,520 |
| 1985-11-19 | 700 | 705 | 700 | 705 | 14,000 | 3,525 |
| 1985-11-18 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1985-11-16 | 700 | 704 | 700 | 704 | 49,000 | 3,520 |
| 1985-11-15 | 700 | 700 | 699 | 700 | 67,000 | 3,500 |
| 1985-11-14 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1985-11-13 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1985-11-11 | 700 | 700 | 700 | 700 | 21,000 | 3,500 |
| 1985-11-08 | 700 | 700 | 700 | 700 | 56,000 | 3,500 |
| 1985-11-07 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1985-11-06 | 700 | 705 | 700 | 705 | 16,000 | 3,525 |
| 1985-11-05 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1985-11-02 | 699 | 699 | 699 | 699 | 12,000 | 3,495 |
| 1985-11-01 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-10-31 | 700 | 700 | 700 | 700 | 16,000 | 3,500 |
| 1985-10-30 | 704 | 704 | 700 | 700 | 5,000 | 3,500 |
| 1985-10-29 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-10-28 | 700 | 700 | 700 | 700 | 7,000 | 3,500 |
| 1985-10-26 | 701 | 704 | 701 | 704 | 2,000 | 3,520 |
| 1985-10-25 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-10-24 | 701 | 705 | 700 | 700 | 15,000 | 3,500 |
| 1985-10-23 | 701 | 701 | 701 | 701 | 5,000 | 3,505 |
| 1985-10-22 | 700 | 701 | 700 | 701 | 18,000 | 3,505 |
| 1985-10-21 | 700 | 705 | 700 | 705 | 24,000 | 3,525 |
| 1985-10-19 | 700 | 700 | 700 | 700 | 32,000 | 3,500 |
| 1985-10-18 | 700 | 700 | 699 | 699 | 17,000 | 3,495 |
| 1985-10-17 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1985-10-16 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1985-10-15 | 700 | 700 | 700 | 700 | 40,000 | 3,500 |
| 1985-10-14 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-10-11 | 700 | 700 | 700 | 700 | 40,000 | 3,500 |
| 1985-10-09 | 704 | 704 | 701 | 701 | 4,000 | 3,505 |
| 1985-10-08 | 702 | 705 | 700 | 704 | 31,000 | 3,520 |
| 1985-10-07 | 705 | 705 | 705 | 705 | 48,000 | 3,525 |
| 1985-10-05 | 704 | 705 | 704 | 705 | 12,000 | 3,525 |
| 1985-10-04 | 702 | 705 | 700 | 705 | 82,000 | 3,525 |
| 1985-10-03 | 703 | 705 | 703 | 705 | 51,000 | 3,525 |
| 1985-10-02 | 705 | 707 | 705 | 707 | 101,000 | 3,535 |
| 1985-10-01 | 705 | 707 | 705 | 707 | 33,000 | 3,535 |
| 1985-09-30 | 710 | 711 | 705 | 711 | 29,000 | 3,555 |
| 1985-09-28 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1985-09-27 | 707 | 715 | 700 | 715 | 40,000 | 3,575 |
| 1985-09-26 | 710 | 715 | 700 | 715 | 6,000 | 3,575 |
| 1985-09-25 | 707 | 710 | 707 | 708 | 13,000 | 3,540 |
| 1985-09-24 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1985-09-21 | 709 | 711 | 709 | 711 | 9,000 | 3,555 |
| 1985-09-20 | 707 | 709 | 707 | 709 | 38,000 | 3,545 |
| 1985-09-19 | 707 | 707 | 707 | 707 | 46,000 | 3,535 |
| 1985-09-18 | 711 | 711 | 707 | 707 | 86,000 | 3,535 |
| 1985-09-17 | 710 | 711 | 710 | 711 | 17,000 | 3,555 |
| 1985-09-13 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1985-09-12 | 710 | 710 | 710 | 710 | 14,000 | 3,550 |
| 1985-09-11 | 710 | 715 | 705 | 715 | 195,000 | 3,575 |
| 1985-09-10 | 710 | 710 | 710 | 710 | 75,000 | 3,550 |
| 1985-09-09 | 710 | 715 | 710 | 715 | 11,000 | 3,575 |
| 1985-09-07 | 710 | 715 | 710 | 715 | 5,000 | 3,575 |
| 1985-09-06 | 701 | 715 | 701 | 715 | 12,000 | 3,575 |
| 1985-09-05 | 701 | 705 | 701 | 705 | 12,000 | 3,525 |
| 1985-09-04 | 700 | 705 | 700 | 705 | 49,000 | 3,525 |
| 1985-09-03 | 700 | 705 | 700 | 705 | 111,000 | 3,525 |
| 1985-09-02 | 703 | 703 | 700 | 700 | 96,000 | 3,500 |
| 1985-08-31 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 1985-08-30 | 705 | 705 | 700 | 703 | 42,000 | 3,515 |
| 1985-08-29 | 705 | 705 | 700 | 705 | 49,000 | 3,525 |
| 1985-08-28 | 700 | 703 | 694 | 703 | 55,000 | 3,515 |
| 1985-08-27 | 703 | 703 | 703 | 703 | 66,000 | 3,515 |
| 1985-08-26 | 703 | 705 | 699 | 703 | 37,000 | 3,515 |
| 1985-08-24 | 700 | 705 | 700 | 705 | 28,000 | 3,525 |
| 1985-08-23 | 703 | 703 | 702 | 702 | 11,000 | 3,510 |
| 1985-08-22 | 703 | 705 | 703 | 705 | 15,000 | 3,525 |
| 1985-08-21 | 705 | 705 | 692 | 703 | 8,000 | 3,515 |
| 1985-08-20 | 705 | 705 | 700 | 700 | 19,000 | 3,500 |
| 1985-08-19 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 1985-08-17 | 707 | 707 | 707 | 707 | 5,000 | 3,535 |
| 1985-08-16 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 1985-08-15 | 707 | 707 | 707 | 707 | 5,000 | 3,535 |
| 1985-08-14 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1985-08-13 | 707 | 707 | 707 | 707 | 5,000 | 3,535 |
| 1985-08-12 | 700 | 709 | 700 | 709 | 10,000 | 3,545 |
| 1985-08-09 | 710 | 710 | 710 | 710 | 15,000 | 3,550 |
| 1985-08-08 | 710 | 710 | 710 | 710 | 31,000 | 3,550 |
| 1985-08-07 | 710 | 710 | 710 | 710 | 14,000 | 3,550 |
| 1985-08-06 | 710 | 710 | 700 | 710 | 15,000 | 3,550 |
| 1985-08-05 | 715 | 715 | 710 | 710 | 5,000 | 3,550 |
| 1985-08-03 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1985-08-02 | 715 | 715 | 715 | 715 | 8,000 | 3,575 |
| 1985-08-01 | 710 | 715 | 708 | 709 | 122,000 | 3,545 |
| 1985-07-31 | 710 | 710 | 709 | 709 | 22,000 | 3,545 |
| 1985-07-30 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 1985-07-29 | 720 | 730 | 700 | 715 | 14,000 | 3,575 |
| 1985-07-27 | 715 | 730 | 715 | 730 | 39,000 | 3,650 |
| 1985-07-26 | 704 | 715 | 704 | 715 | 125,000 | 3,575 |
| 1985-07-25 | 709 | 709 | 700 | 706 | 18,000 | 3,530 |
| 1985-07-24 | 706 | 706 | 706 | 706 | 5,000 | 3,530 |
| 1985-07-23 | 709 | 709 | 705 | 709 | 13,000 | 3,545 |
| 1985-07-22 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 1985-07-20 | 705 | 708 | 705 | 708 | 19,000 | 3,540 |
| 1985-07-19 | 709 | 709 | 707 | 707 | 6,000 | 3,535 |
| 1985-07-18 | 709 | 709 | 709 | 709 | 10,000 | 3,545 |
| 1985-07-17 | 710 | 710 | 705 | 710 | 9,000 | 3,550 |
| 1985-07-16 | 710 | 710 | 710 | 710 | 11,000 | 3,550 |
| 1985-07-15 | 715 | 715 | 700 | 710 | 42,000 | 3,550 |
| 1985-07-12 | 715 | 719 | 710 | 715 | 39,000 | 3,575 |
| 1985-07-11 | 700 | 710 | 700 | 710 | 34,000 | 3,550 |
| 1985-07-10 | 700 | 710 | 700 | 705 | 12,000 | 3,525 |
| 1985-07-09 | 700 | 700 | 700 | 700 | 12,000 | 3,500 |
| 1985-07-08 | 700 | 705 | 700 | 705 | 20,000 | 3,525 |
| 1985-07-06 | 709 | 709 | 700 | 709 | 6,000 | 3,545 |
| 1985-07-05 | 700 | 709 | 700 | 709 | 29,000 | 3,545 |
| 1985-07-04 | 700 | 705 | 700 | 700 | 9,000 | 3,500 |
| 1985-07-03 | 699 | 700 | 699 | 700 | 29,000 | 3,500 |
| 1985-07-02 | 700 | 700 | 700 | 700 | 30,000 | 3,500 |
| 1985-07-01 | 700 | 700 | 700 | 700 | 31,000 | 3,500 |
| 1985-06-29 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1985-06-28 | 702 | 705 | 700 | 705 | 14,000 | 3,525 |
| 1985-06-27 | 710 | 710 | 699 | 700 | 58,000 | 3,500 |
| 1985-06-26 | 715 | 715 | 705 | 710 | 26,000 | 3,550 |
| 1985-06-25 | 718 | 725 | 710 | 725 | 174,000 | 3,625 |
| 1985-06-24 | 735 | 735 | 711 | 720 | 93,000 | 3,600 |
| 1985-06-22 | 710 | 719 | 700 | 719 | 61,000 | 3,595 |
| 1985-06-21 | 700 | 709 | 690 | 700 | 114,000 | 3,500 |
| 1985-06-20 | 685 | 710 | 685 | 710 | 103,000 | 3,550 |
| 1985-06-19 | 675 | 690 | 675 | 690 | 194,000 | 3,450 |
| 1985-06-18 | 670 | 680 | 665 | 675 | 288,000 | 3,375 |
| 1985-06-17 | 665 | 675 | 665 | 675 | 82,000 | 3,375 |
| 1985-06-15 | 665 | 665 | 665 | 665 | 18,000 | 3,325 |
| 1985-06-14 | 665 | 667 | 665 | 665 | 45,000 | 3,325 |
| 1985-06-13 | 668 | 668 | 665 | 665 | 124,000 | 3,325 |
| 1985-06-12 | 668 | 670 | 667 | 669 | 135,000 | 3,345 |
| 1985-06-11 | 673 | 673 | 672 | 672 | 37,000 | 3,360 |
| 1985-06-10 | 673 | 675 | 673 | 673 | 20,000 | 3,365 |
| 1985-06-07 | 670 | 675 | 668 | 675 | 190,000 | 3,375 |
| 1985-06-06 | 670 | 678 | 668 | 675 | 58,000 | 3,375 |
| 1985-06-05 | 665 | 670 | 665 | 668 | 93,000 | 3,340 |
| 1985-06-04 | 665 | 665 | 656 | 662 | 211,000 | 3,310 |
| 1985-06-03 | 660 | 665 | 656 | 665 | 244,000 | 3,325 |
| 1985-06-01 | 663 | 664 | 660 | 660 | 71,000 | 3,300 |
| 1985-05-31 | 653 | 665 | 650 | 665 | 173,000 | 3,325 |
| 1985-05-30 | 642 | 658 | 642 | 656 | 80,000 | 3,280 |
| 1985-05-29 | 642 | 645 | 642 | 642 | 54,000 | 3,210 |
| 1985-05-28 | 642 | 650 | 642 | 648 | 29,000 | 3,240 |
| 1985-05-27 | 642 | 642 | 642 | 642 | 21,000 | 3,210 |
| 1985-05-24 | 639 | 639 | 636 | 636 | 16,000 | 3,180 |
| 1985-05-22 | 630 | 640 | 630 | 640 | 39,000 | 3,200 |
| 1985-05-21 | 628 | 630 | 628 | 630 | 26,000 | 3,150 |
| 1985-05-20 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1985-05-17 | 625 | 625 | 625 | 625 | 10,000 | 3,125 |
| 1985-05-16 | 625 | 625 | 625 | 625 | 22,000 | 3,125 |
| 1985-05-15 | 625 | 627 | 625 | 625 | 34,000 | 3,125 |
| 1985-05-14 | 628 | 628 | 628 | 628 | 36,000 | 3,140 |
| 1985-05-13 | 629 | 629 | 628 | 628 | 24,000 | 3,140 |
| 1985-05-10 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1985-05-09 | 621 | 625 | 620 | 625 | 62,000 | 3,125 |
| 1985-05-08 | 622 | 622 | 622 | 622 | 9,000 | 3,110 |
| 1985-05-07 | 622 | 622 | 622 | 622 | 2,000 | 3,110 |
| 1985-05-04 | 625 | 625 | 625 | 625 | 16,000 | 3,125 |
| 1985-05-02 | 625 | 625 | 625 | 625 | 6,000 | 3,125 |
| 1985-05-01 | 625 | 625 | 625 | 625 | 21,000 | 3,125 |
| 1985-04-27 | 625 | 625 | 625 | 625 | 41,000 | 3,125 |
| 1985-04-26 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1985-04-25 | 626 | 634 | 626 | 626 | 52,000 | 3,130 |
| 1985-04-24 | 634 | 634 | 634 | 634 | 10,000 | 3,170 |
| 1985-04-23 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 1985-04-22 | 630 | 634 | 630 | 634 | 16,000 | 3,170 |
| 1985-04-20 | 625 | 630 | 625 | 630 | 9,000 | 3,150 |
| 1985-04-19 | 625 | 625 | 625 | 625 | 14,000 | 3,125 |
| 1985-04-18 | 625 | 635 | 625 | 625 | 18,000 | 3,125 |
| 1985-04-17 | 622 | 623 | 622 | 623 | 20,000 | 3,115 |
| 1985-04-16 | 622 | 622 | 622 | 622 | 20,000 | 3,110 |
| 1985-04-15 | 620 | 622 | 620 | 622 | 14,000 | 3,110 |
| 1985-04-12 | 615 | 620 | 615 | 620 | 36,000 | 3,100 |
| 1985-04-11 | 615 | 616 | 615 | 615 | 32,000 | 3,075 |
| 1985-04-10 | 617 | 618 | 615 | 615 | 100,000 | 3,075 |
| 1985-04-09 | 616 | 616 | 601 | 613 | 29,000 | 3,065 |
| 1985-04-06 | 617 | 617 | 617 | 617 | 6,000 | 3,085 |
| 1985-04-05 | 617 | 617 | 617 | 617 | 3,000 | 3,085 |
| 1985-04-04 | 620 | 620 | 617 | 617 | 7,000 | 3,085 |
| 1985-04-03 | 616 | 620 | 616 | 616 | 7,000 | 3,080 |
| 1985-04-02 | 614 | 616 | 613 | 616 | 13,000 | 3,080 |
| 1985-04-01 | 614 | 614 | 614 | 614 | 15,000 | 3,070 |
| 1985-03-30 | 615 | 615 | 614 | 614 | 5,000 | 3,070 |
| 1985-03-29 | 615 | 615 | 614 | 614 | 108,000 | 3,070 |
| 1985-03-28 | 612 | 616 | 612 | 615 | 48,000 | 3,075 |
| 1985-03-27 | 614 | 620 | 613 | 620 | 21,000 | 3,100 |
| 1985-03-26 | 619 | 619 | 614 | 614 | 12,000 | 3,070 |
| 1985-03-25 | 614 | 614 | 614 | 614 | 8,000 | 3,070 |
| 1985-03-22 | 611 | 613 | 611 | 613 | 36,000 | 3,065 |
| 1985-03-20 | 612 | 612 | 611 | 611 | 16,000 | 3,055 |
| 1985-03-19 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1985-03-18 | 610 | 611 | 610 | 611 | 10,000 | 3,055 |
| 1985-03-16 | 609 | 609 | 609 | 609 | 4,000 | 3,045 |
| 1985-03-15 | 609 | 609 | 608 | 609 | 20,000 | 3,045 |
| 1985-03-14 | 608 | 610 | 605 | 605 | 107,000 | 3,025 |
| 1985-03-13 | 605 | 609 | 605 | 609 | 8,000 | 3,045 |
| 1985-03-12 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1985-03-11 | 601 | 607 | 601 | 604 | 37,000 | 3,020 |
| 1985-03-08 | 607 | 608 | 601 | 601 | 59,000 | 3,005 |
| 1985-03-07 | 607 | 607 | 607 | 607 | 52,000 | 3,035 |
| 1985-03-06 | 607 | 608 | 607 | 608 | 44,000 | 3,040 |
| 1985-03-05 | 611 | 611 | 606 | 607 | 133,000 | 3,035 |
| 1985-03-04 | 605 | 610 | 605 | 610 | 66,000 | 3,050 |
| 1985-03-02 | 605 | 605 | 603 | 603 | 64,000 | 3,015 |
| 1985-02-28 | 609 | 610 | 609 | 610 | 88,000 | 3,050 |
| 1985-02-27 | 616 | 616 | 615 | 615 | 12,000 | 3,075 |
| 1985-02-26 | 616 | 616 | 616 | 616 | 15,000 | 3,080 |
| 1985-02-25 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1985-02-23 | 619 | 619 | 609 | 615 | 28,000 | 3,075 |
| 1985-02-22 | 619 | 627 | 619 | 619 | 21,000 | 3,095 |
| 1985-02-21 | 630 | 630 | 627 | 627 | 105,000 | 3,135 |
| 1985-02-20 | 619 | 620 | 619 | 620 | 35,000 | 3,100 |
| 1985-02-19 | 619 | 620 | 619 | 619 | 12,000 | 3,095 |
| 1985-02-18 | 616 | 619 | 616 | 619 | 24,000 | 3,095 |
| 1985-02-16 | 619 | 620 | 616 | 616 | 12,000 | 3,080 |
| 1985-02-15 | 620 | 620 | 620 | 620 | 33,000 | 3,100 |
| 1985-02-14 | 620 | 620 | 620 | 620 | 34,000 | 3,100 |
| 1985-02-13 | 615 | 620 | 615 | 620 | 34,000 | 3,100 |
| 1985-02-08 | 620 | 620 | 615 | 615 | 48,000 | 3,075 |
| 1985-02-07 | 618 | 620 | 618 | 618 | 29,000 | 3,090 |
| 1985-02-06 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1985-02-05 | 622 | 625 | 622 | 622 | 36,000 | 3,110 |
| 1985-02-04 | 621 | 625 | 621 | 625 | 17,000 | 3,125 |
| 1985-02-02 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1985-02-01 | 619 | 621 | 619 | 620 | 9,000 | 3,100 |
| 1985-01-31 | 619 | 619 | 618 | 619 | 44,000 | 3,095 |
| 1985-01-30 | 619 | 625 | 619 | 619 | 18,000 | 3,095 |
| 1985-01-29 | 625 | 625 | 618 | 618 | 12,000 | 3,090 |
| 1985-01-28 | 620 | 625 | 620 | 625 | 18,000 | 3,125 |
| 1985-01-26 | 615 | 620 | 615 | 620 | 17,000 | 3,100 |
| 1985-01-25 | 615 | 620 | 615 | 620 | 28,000 | 3,100 |
| 1985-01-24 | 633 | 633 | 623 | 623 | 17,000 | 3,115 |
| 1985-01-23 | 635 | 635 | 625 | 629 | 28,000 | 3,145 |
| 1985-01-22 | 630 | 631 | 630 | 630 | 18,000 | 3,150 |
| 1985-01-21 | 632 | 632 | 630 | 630 | 48,000 | 3,150 |
| 1985-01-19 | 631 | 631 | 631 | 631 | 23,000 | 3,155 |
| 1985-01-18 | 630 | 630 | 630 | 630 | 69,000 | 3,150 |
| 1985-01-17 | 629 | 639 | 629 | 635 | 73,000 | 3,175 |
| 1985-01-16 | 629 | 641 | 629 | 637 | 73,000 | 3,185 |
| 1985-01-14 | 615 | 639 | 612 | 639 | 81,000 | 3,195 |
| 1985-01-11 | 624 | 635 | 624 | 625 | 114,000 | 3,125 |
| 1985-01-10 | 625 | 631 | 625 | 631 | 16,000 | 3,155 |
| 1985-01-09 | 625 | 635 | 625 | 635 | 102,000 | 3,175 |
| 1985-01-08 | 633 | 633 | 625 | 633 | 81,000 | 3,165 |
| 1985-01-07 | 630 | 633 | 624 | 633 | 40,000 | 3,165 |
| 1985-01-05 | 623 | 631 | 623 | 631 | 24,000 | 3,155 |
| 1985-01-04 | 629 | 633 | 625 | 633 | 43,000 | 3,165 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
