8585 (株)オリエントコーポレーション 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 | 915 | 936 | 908 | 936 | 108,000 | 18,720 |
| 1985-12-27 | 930 | 930 | 920 | 925 | 392,000 | 18,500 |
| 1985-12-26 | 930 | 935 | 920 | 935 | 228,000 | 18,700 |
| 1985-12-25 | 930 | 935 | 920 | 935 | 57,000 | 18,700 |
| 1985-12-24 | 925 | 930 | 911 | 925 | 58,000 | 18,500 |
| 1985-12-23 | 910 | 915 | 910 | 915 | 51,000 | 18,300 |
| 1985-12-21 | 910 | 915 | 910 | 915 | 43,000 | 18,300 |
| 1985-12-20 | 906 | 915 | 906 | 910 | 292,000 | 18,200 |
| 1985-12-19 | 906 | 915 | 904 | 905 | 185,000 | 18,100 |
| 1985-12-18 | 905 | 906 | 904 | 904 | 212,000 | 18,080 |
| 1985-12-17 | 902 | 913 | 902 | 905 | 203,000 | 18,100 |
| 1985-12-16 | 912 | 914 | 900 | 900 | 133,000 | 18,000 |
| 1985-12-13 | 912 | 913 | 912 | 912 | 97,000 | 18,240 |
| 1985-12-12 | 913 | 919 | 912 | 912 | 289,000 | 18,240 |
| 1985-12-11 | 910 | 919 | 905 | 919 | 431,000 | 18,380 |
| 1985-12-10 | 900 | 920 | 900 | 920 | 400,000 | 18,400 |
| 1985-12-09 | 909 | 910 | 907 | 907 | 13,000 | 18,140 |
| 1985-12-07 | 911 | 912 | 911 | 911 | 22,000 | 18,220 |
| 1985-12-06 | 920 | 920 | 912 | 912 | 75,000 | 18,240 |
| 1985-12-05 | 920 | 920 | 911 | 920 | 103,000 | 18,400 |
| 1985-12-04 | 906 | 920 | 906 | 920 | 46,000 | 18,400 |
| 1985-12-03 | 900 | 920 | 900 | 920 | 99,000 | 18,400 |
| 1985-12-02 | 910 | 910 | 903 | 904 | 32,000 | 18,080 |
| 1985-11-30 | 901 | 903 | 901 | 903 | 49,000 | 18,060 |
| 1985-11-29 | 905 | 905 | 901 | 901 | 82,000 | 18,020 |
| 1985-11-28 | 900 | 905 | 900 | 905 | 13,000 | 18,100 |
| 1985-11-27 | 915 | 915 | 900 | 900 | 257,000 | 18,000 |
| 1985-11-26 | 898 | 914 | 898 | 914 | 94,000 | 18,280 |
| 1985-11-25 | 914 | 914 | 900 | 900 | 96,000 | 18,000 |
| 1985-11-22 | 901 | 915 | 901 | 915 | 98,000 | 18,300 |
| 1985-11-21 | 902 | 903 | 900 | 902 | 122,000 | 18,040 |
| 1985-11-20 | 900 | 902 | 900 | 902 | 84,000 | 18,040 |
| 1985-11-19 | 897 | 901 | 897 | 900 | 130,000 | 18,000 |
| 1985-11-18 | 900 | 902 | 900 | 900 | 159,000 | 18,000 |
| 1985-11-16 | 900 | 900 | 900 | 900 | 63,000 | 18,000 |
| 1985-11-15 | 898 | 915 | 898 | 915 | 28,000 | 18,300 |
| 1985-11-14 | 900 | 900 | 896 | 897 | 243,000 | 17,940 |
| 1985-11-13 | 910 | 910 | 903 | 903 | 156,000 | 18,060 |
| 1985-11-12 | 905 | 915 | 905 | 910 | 198,000 | 18,200 |
| 1985-11-11 | 915 | 915 | 911 | 915 | 109,000 | 18,300 |
| 1985-11-08 | 915 | 920 | 915 | 919 | 203,000 | 18,380 |
| 1985-11-07 | 915 | 920 | 915 | 919 | 141,000 | 18,380 |
| 1985-11-06 | 910 | 920 | 910 | 912 | 125,000 | 18,240 |
| 1985-11-05 | 925 | 930 | 910 | 920 | 111,000 | 18,400 |
| 1985-11-02 | 916 | 930 | 914 | 930 | 77,000 | 18,600 |
| 1985-11-01 | 928 | 928 | 924 | 926 | 48,000 | 18,520 |
| 1985-10-31 | 924 | 930 | 920 | 930 | 233,000 | 18,600 |
| 1985-10-30 | 926 | 926 | 924 | 924 | 138,000 | 18,480 |
| 1985-10-29 | 925 | 926 | 923 | 926 | 330,000 | 18,520 |
| 1985-10-28 | 939 | 939 | 937 | 937 | 19,000 | 18,740 |
| 1985-10-26 | 930 | 940 | 928 | 940 | 46,000 | 18,800 |
| 1985-10-25 | 934 | 940 | 929 | 929 | 165,000 | 18,580 |
| 1985-10-24 | 930 | 940 | 930 | 935 | 63,000 | 18,700 |
| 1985-10-23 | 924 | 939 | 920 | 939 | 52,000 | 18,780 |
| 1985-10-22 | 910 | 920 | 900 | 920 | 381,000 | 18,400 |
| 1985-10-21 | 942 | 942 | 919 | 920 | 181,000 | 18,400 |
| 1985-10-19 | 925 | 940 | 924 | 940 | 116,000 | 18,800 |
| 1985-10-18 | 895 | 930 | 895 | 930 | 353,000 | 18,600 |
| 1985-10-17 | 910 | 910 | 900 | 900 | 138,000 | 18,000 |
| 1985-10-16 | 930 | 930 | 920 | 920 | 149,000 | 18,400 |
| 1985-10-15 | 928 | 940 | 928 | 940 | 153,000 | 18,800 |
| 1985-10-14 | 925 | 940 | 920 | 928 | 228,000 | 18,560 |
| 1985-10-11 | 930 | 949 | 930 | 945 | 81,000 | 18,900 |
| 1985-10-09 | 945 | 950 | 940 | 940 | 185,000 | 18,800 |
| 1985-10-08 | 945 | 950 | 945 | 950 | 33,000 | 19,000 |
| 1985-10-07 | 949 | 950 | 945 | 945 | 67,000 | 18,900 |
| 1985-10-05 | 950 | 953 | 945 | 950 | 461,000 | 19,000 |
| 1985-10-04 | 947 | 956 | 947 | 950 | 638,000 | 19,000 |
| 1985-10-03 | 945 | 945 | 943 | 945 | 217,000 | 18,900 |
| 1985-10-02 | 943 | 943 | 935 | 940 | 240,000 | 18,800 |
| 1985-10-01 | 940 | 943 | 936 | 943 | 278,000 | 18,860 |
| 1985-09-30 | 920 | 942 | 920 | 940 | 469,000 | 18,800 |
| 1985-09-28 | 910 | 930 | 891 | 930 | 277,000 | 18,600 |
| 1985-09-27 | 920 | 930 | 915 | 920 | 291,000 | 18,400 |
| 1985-09-26 | 930 | 930 | 920 | 920 | 82,000 | 18,400 |
| 1985-09-25 | 929 | 940 | 929 | 937 | 528,000 | 18,740 |
| 1985-09-24 | 940 | 950 | 928 | 939 | 187,000 | 18,780 |
| 1985-09-21 | 929 | 934 | 929 | 934 | 96,000 | 18,680 |
| 1985-09-20 | 928 | 935 | 928 | 934 | 137,000 | 18,680 |
| 1985-09-19 | 928 | 934 | 928 | 934 | 498,000 | 18,680 |
| 1985-09-18 | 930 | 934 | 925 | 930 | 482,000 | 18,600 |
| 1985-09-17 | 916 | 930 | 916 | 930 | 267,000 | 18,600 |
| 1985-09-13 | 921 | 923 | 910 | 919 | 404,000 | 18,380 |
| 1985-09-12 | 933 | 933 | 921 | 928 | 247,000 | 18,560 |
| 1985-09-11 | 921 | 936 | 921 | 933 | 949,000 | 18,660 |
| 1985-09-10 | 930 | 935 | 920 | 929 | 410,000 | 18,580 |
| 1985-09-09 | 900 | 920 | 900 | 920 | 270,000 | 18,400 |
| 1985-09-07 | 905 | 905 | 900 | 900 | 46,000 | 18,000 |
| 1985-09-06 | 901 | 910 | 892 | 910 | 159,000 | 18,200 |
| 1985-09-05 | 896 | 905 | 895 | 905 | 165,000 | 18,100 |
| 1985-09-04 | 891 | 899 | 891 | 896 | 94,000 | 17,920 |
| 1985-09-03 | 896 | 900 | 896 | 900 | 109,000 | 18,000 |
| 1985-09-02 | 899 | 900 | 890 | 900 | 105,000 | 18,000 |
| 1985-08-31 | 891 | 900 | 891 | 900 | 60,000 | 18,000 |
| 1985-08-30 | 881 | 900 | 881 | 891 | 146,000 | 17,820 |
| 1985-08-29 | 890 | 891 | 890 | 890 | 248,000 | 17,800 |
| 1985-08-28 | 879 | 890 | 876 | 890 | 270,000 | 17,800 |
| 1985-08-27 | 880 | 890 | 875 | 878 | 758,000 | 17,560 |
| 1985-08-26 | 873 | 875 | 873 | 875 | 89,000 | 17,500 |
| 1985-08-24 | 871 | 872 | 871 | 872 | 27,000 | 17,440 |
| 1985-08-23 | 873 | 873 | 871 | 872 | 234,000 | 17,440 |
| 1985-08-22 | 875 | 878 | 870 | 873 | 361,000 | 17,460 |
| 1985-08-21 | 888 | 888 | 875 | 876 | 253,000 | 17,520 |
| 1985-08-20 | 880 | 890 | 880 | 882 | 59,000 | 17,640 |
| 1985-08-19 | 889 | 890 | 880 | 885 | 44,000 | 17,700 |
| 1985-08-17 | 870 | 890 | 870 | 890 | 32,000 | 17,800 |
| 1985-08-16 | 870 | 873 | 870 | 870 | 473,000 | 17,400 |
| 1985-08-15 | 870 | 877 | 870 | 870 | 215,000 | 17,400 |
| 1985-08-14 | 878 | 878 | 870 | 870 | 634,000 | 17,400 |
| 1985-08-13 | 878 | 878 | 878 | 878 | 67,000 | 17,560 |
| 1985-08-12 | 880 | 880 | 878 | 880 | 111,000 | 17,600 |
| 1985-08-09 | 886 | 886 | 876 | 880 | 315,000 | 17,600 |
| 1985-08-08 | 892 | 892 | 880 | 887 | 241,000 | 17,740 |
| 1985-08-07 | 900 | 905 | 891 | 892 | 62,000 | 17,840 |
| 1985-08-06 | 876 | 910 | 876 | 905 | 239,000 | 18,100 |
| 1985-08-05 | 885 | 895 | 885 | 885 | 13,000 | 17,700 |
| 1985-08-03 | 895 | 895 | 886 | 895 | 123,000 | 17,900 |
| 1985-08-02 | 899 | 900 | 886 | 898 | 200,000 | 17,960 |
| 1985-08-01 | 876 | 900 | 876 | 900 | 187,000 | 18,000 |
| 1985-07-31 | 900 | 900 | 876 | 876 | 424,000 | 17,520 |
| 1985-07-30 | 907 | 910 | 900 | 900 | 567,000 | 18,000 |
| 1985-07-29 | 901 | 910 | 900 | 910 | 437,000 | 18,200 |
| 1985-07-27 | 901 | 909 | 900 | 900 | 126,000 | 18,000 |
| 1985-07-26 | 901 | 909 | 896 | 909 | 157,000 | 18,180 |
| 1985-07-25 | 901 | 915 | 896 | 914 | 311,000 | 18,280 |
| 1985-07-24 | 891 | 910 | 890 | 910 | 523,000 | 18,200 |
| 1985-07-23 | 895 | 904 | 890 | 900 | 182,000 | 18,000 |
| 1985-07-22 | 901 | 901 | 895 | 895 | 179,000 | 17,900 |
| 1985-07-20 | 899 | 904 | 896 | 904 | 79,000 | 18,080 |
| 1985-07-19 | 900 | 910 | 882 | 900 | 312,000 | 18,000 |
| 1985-07-18 | 899 | 910 | 885 | 910 | 329,000 | 18,200 |
| 1985-07-17 | 886 | 895 | 880 | 892 | 200,000 | 17,840 |
| 1985-07-16 | 891 | 905 | 891 | 895 | 414,000 | 17,900 |
| 1985-07-15 | 890 | 899 | 880 | 890 | 97,000 | 17,800 |
| 1985-07-12 | 915 | 920 | 890 | 900 | 586,000 | 18,000 |
| 1985-07-11 | 919 | 930 | 904 | 915 | 648,000 | 18,300 |
| 1985-07-10 | 910 | 920 | 900 | 915 | 588,000 | 18,300 |
| 1985-07-09 | 890 | 920 | 890 | 915 | 775,000 | 18,300 |
| 1985-07-08 | 895 | 900 | 890 | 890 | 248,000 | 17,800 |
| 1985-07-06 | 900 | 900 | 890 | 895 | 227,000 | 17,900 |
| 1985-07-05 | 881 | 895 | 881 | 895 | 325,000 | 17,900 |
| 1985-07-04 | 876 | 889 | 875 | 880 | 251,000 | 17,600 |
| 1985-07-03 | 870 | 880 | 870 | 880 | 143,000 | 17,600 |
| 1985-07-02 | 866 | 880 | 866 | 880 | 84,000 | 17,600 |
| 1985-07-01 | 865 | 875 | 860 | 865 | 169,000 | 17,300 |
| 1985-06-29 | 870 | 878 | 870 | 870 | 112,000 | 17,400 |
| 1985-06-28 | 900 | 900 | 870 | 880 | 312,000 | 17,600 |
| 1985-06-27 | 890 | 900 | 885 | 900 | 1,448,000 | 18,000 |
| 1985-06-26 | 905 | 906 | 880 | 891 | 960,000 | 17,820 |
| 1985-06-25 | 905 | 905 | 889 | 900 | 538,000 | 18,000 |
| 1985-06-24 | 900 | 905 | 890 | 905 | 336,000 | 18,100 |
| 1985-06-22 | 900 | 905 | 895 | 905 | 427,000 | 18,100 |
| 1985-06-21 | 906 | 920 | 900 | 915 | 1,921,000 | 18,300 |
| 1985-06-20 | 940 | 945 | 918 | 924 | 1,145,000 | 18,480 |
| 1985-06-19 | 946 | 963 | 942 | 956 | 2,789,000 | 19,120 |
| 1985-06-18 | 924 | 957 | 916 | 939 | 2,417,000 | 18,780 |
| 1985-06-17 | 920 | 925 | 907 | 925 | 1,356,000 | 18,500 |
| 1985-06-15 | 920 | 936 | 912 | 915 | 4,172,000 | 18,300 |
| 1985-06-14 | 854 | 899 | 850 | 885 | 3,892,000 | 17,700 |
| 1985-06-13 | 850 | 857 | 845 | 857 | 1,083,000 | 17,140 |
| 1985-06-12 | 860 | 869 | 855 | 855 | 878,000 | 17,100 |
| 1985-06-11 | 870 | 889 | 856 | 870 | 3,382,000 | 17,400 |
| 1985-06-10 | 820 | 860 | 819 | 860 | 2,691,000 | 17,200 |
| 1985-06-07 | 811 | 830 | 799 | 820 | 1,723,000 | 16,400 |
| 1985-06-06 | 735 | 800 | 735 | 800 | 1,753,000 | 16,000 |
| 1985-06-05 | 710 | 729 | 710 | 727 | 332,000 | 14,540 |
| 1985-06-04 | 708 | 710 | 706 | 710 | 122,000 | 14,200 |
| 1985-06-03 | 708 | 718 | 706 | 706 | 503,000 | 14,120 |
| 1985-06-01 | 708 | 708 | 700 | 705 | 608,000 | 14,100 |
| 1985-05-31 | 703 | 710 | 701 | 709 | 275,000 | 14,180 |
| 1985-05-30 | 730 | 730 | 710 | 713 | 322,000 | 14,260 |
| 1985-05-29 | 736 | 736 | 731 | 731 | 62,000 | 14,620 |
| 1985-05-28 | 736 | 740 | 736 | 737 | 32,000 | 14,740 |
| 1985-05-27 | 734 | 738 | 731 | 731 | 62,000 | 14,620 |
| 1985-05-25 | 735 | 745 | 730 | 734 | 69,000 | 14,680 |
| 1985-05-24 | 733 | 739 | 730 | 738 | 178,000 | 14,760 |
| 1985-05-23 | 740 | 740 | 730 | 730 | 452,000 | 14,600 |
| 1985-05-22 | 750 | 765 | 725 | 730 | 543,000 | 14,600 |
| 1985-05-21 | 735 | 744 | 734 | 740 | 819,000 | 14,800 |
| 1985-05-20 | 740 | 750 | 740 | 740 | 266,000 | 14,800 |
| 1985-05-18 | 755 | 755 | 731 | 745 | 491,000 | 14,900 |
| 1985-05-17 | 769 | 770 | 752 | 755 | 98,000 | 15,100 |
| 1985-05-16 | 775 | 785 | 766 | 785 | 96,000 | 15,700 |
| 1985-05-15 | 782 | 790 | 782 | 785 | 45,000 | 15,700 |
| 1985-05-14 | 790 | 790 | 782 | 784 | 92,000 | 15,680 |
| 1985-05-13 | 790 | 795 | 790 | 790 | 97,000 | 15,800 |
| 1985-05-10 | 798 | 799 | 790 | 790 | 155,000 | 15,800 |
| 1985-05-09 | 799 | 802 | 797 | 800 | 78,000 | 16,000 |
| 1985-05-08 | 800 | 802 | 799 | 799 | 123,000 | 15,980 |
| 1985-05-07 | 800 | 807 | 800 | 802 | 443,000 | 16,040 |
| 1985-05-04 | 796 | 800 | 790 | 800 | 244,000 | 16,000 |
| 1985-05-02 | 810 | 810 | 800 | 800 | 301,000 | 16,000 |
| 1985-05-01 | 790 | 800 | 790 | 800 | 321,000 | 16,000 |
| 1985-04-30 | 796 | 800 | 791 | 800 | 45,000 | 16,000 |
| 1985-04-27 | 800 | 815 | 800 | 815 | 24,000 | 16,300 |
| 1985-04-26 | 801 | 811 | 795 | 811 | 26,000 | 16,220 |
| 1985-04-25 | 800 | 800 | 790 | 795 | 51,000 | 15,900 |
| 1985-04-24 | 800 | 800 | 800 | 800 | 13,000 | 16,000 |
| 1985-04-23 | 809 | 810 | 800 | 800 | 49,000 | 16,000 |
| 1985-04-22 | 787 | 809 | 787 | 809 | 24,000 | 16,180 |
| 1985-04-20 | 769 | 777 | 765 | 777 | 84,000 | 15,540 |
| 1985-04-19 | 766 | 772 | 766 | 766 | 124,000 | 15,320 |
| 1985-04-18 | 774 | 775 | 770 | 770 | 197,000 | 15,400 |
| 1985-04-17 | 790 | 796 | 771 | 771 | 192,000 | 15,420 |
| 1985-04-16 | 810 | 810 | 791 | 800 | 255,000 | 16,000 |
| 1985-04-15 | 830 | 830 | 816 | 816 | 118,000 | 16,320 |
| 1985-04-12 | 832 | 832 | 820 | 830 | 106,000 | 16,600 |
| 1985-04-11 | 839 | 839 | 826 | 830 | 239,000 | 16,600 |
| 1985-04-10 | 812 | 839 | 812 | 839 | 78,000 | 16,780 |
| 1985-04-09 | 805 | 810 | 801 | 810 | 25,000 | 16,200 |
| 1985-04-08 | 805 | 805 | 800 | 805 | 44,000 | 16,100 |
| 1985-04-06 | 799 | 805 | 791 | 805 | 75,000 | 16,100 |
| 1985-04-05 | 800 | 800 | 790 | 800 | 113,000 | 16,000 |
| 1985-04-04 | 800 | 800 | 770 | 790 | 329,000 | 15,800 |
| 1985-04-03 | 810 | 815 | 801 | 802 | 149,000 | 16,040 |
| 1985-04-02 | 820 | 820 | 810 | 810 | 65,000 | 16,200 |
| 1985-04-01 | 828 | 829 | 810 | 819 | 83,000 | 16,380 |
| 1985-03-30 | 835 | 835 | 825 | 825 | 107,000 | 16,500 |
| 1985-03-29 | 825 | 830 | 825 | 825 | 99,000 | 16,500 |
| 1985-03-28 | 835 | 840 | 830 | 830 | 24,000 | 16,600 |
| 1985-03-27 | 830 | 830 | 825 | 825 | 120,000 | 16,500 |
| 1985-03-26 | 835 | 839 | 820 | 825 | 174,000 | 16,500 |
| 1985-03-25 | 840 | 840 | 835 | 840 | 48,000 | 16,800 |
| 1985-03-23 | 837 | 841 | 830 | 840 | 100,000 | 16,800 |
| 1985-03-22 | 840 | 845 | 833 | 837 | 159,000 | 16,740 |
| 1985-03-20 | 840 | 840 | 833 | 840 | 176,000 | 16,800 |
| 1985-03-19 | 852 | 854 | 840 | 845 | 150,000 | 16,900 |
| 1985-03-18 | 850 | 852 | 845 | 852 | 36,000 | 17,040 |
| 1985-03-16 | 853 | 855 | 840 | 840 | 168,000 | 16,800 |
| 1985-03-15 | 840 | 850 | 840 | 845 | 88,000 | 16,900 |
| 1985-03-14 | 836 | 841 | 836 | 836 | 142,000 | 16,720 |
| 1985-03-13 | 831 | 835 | 825 | 833 | 200,000 | 16,660 |
| 1985-03-12 | 846 | 846 | 833 | 833 | 117,000 | 16,660 |
| 1985-03-11 | 845 | 846 | 840 | 846 | 84,000 | 16,920 |
| 1985-03-08 | 847 | 847 | 840 | 840 | 131,000 | 16,800 |
| 1985-03-07 | 850 | 850 | 847 | 848 | 142,000 | 16,960 |
| 1985-03-06 | 851 | 857 | 845 | 850 | 177,000 | 17,000 |
| 1985-03-05 | 855 | 857 | 850 | 851 | 155,000 | 17,020 |
| 1985-03-04 | 865 | 870 | 856 | 857 | 116,000 | 17,140 |
| 1985-03-02 | 856 | 860 | 856 | 856 | 142,000 | 17,120 |
| 1985-03-01 | 875 | 875 | 856 | 856 | 154,000 | 17,120 |
| 1985-02-28 | 890 | 890 | 875 | 875 | 137,000 | 17,500 |
| 1985-02-27 | 895 | 897 | 891 | 891 | 73,000 | 17,820 |
| 1985-02-26 | 900 | 900 | 895 | 895 | 26,000 | 17,900 |
| 1985-02-25 | 900 | 900 | 900 | 900 | 13,000 | 18,000 |
| 1985-02-23 | 900 | 900 | 895 | 895 | 52,000 | 17,900 |
| 1985-02-22 | 915 | 916 | 910 | 910 | 31,000 | 18,200 |
| 1985-02-21 | 905 | 915 | 905 | 915 | 241,000 | 18,300 |
| 1985-02-20 | 905 | 905 | 900 | 905 | 26,000 | 18,100 |
| 1985-02-19 | 898 | 902 | 895 | 895 | 153,000 | 17,900 |
| 1985-02-18 | 899 | 901 | 891 | 892 | 59,000 | 17,840 |
| 1985-02-16 | 890 | 900 | 890 | 895 | 55,000 | 17,900 |
| 1985-02-15 | 904 | 904 | 899 | 899 | 272,000 | 17,980 |
| 1985-02-14 | 909 | 910 | 900 | 900 | 109,000 | 18,000 |
| 1985-02-13 | 909 | 909 | 898 | 909 | 124,000 | 18,180 |
| 1985-02-12 | 910 | 920 | 909 | 919 | 152,000 | 18,380 |
| 1985-02-08 | 920 | 929 | 910 | 929 | 110,000 | 18,580 |
| 1985-02-07 | 929 | 938 | 921 | 930 | 55,000 | 18,600 |
| 1985-02-06 | 955 | 955 | 935 | 935 | 83,000 | 18,700 |
| 1985-02-05 | 955 | 970 | 950 | 970 | 252,000 | 19,400 |
| 1985-02-04 | 960 | 960 | 955 | 960 | 48,000 | 19,200 |
| 1985-02-02 | 969 | 969 | 955 | 960 | 31,000 | 19,200 |
| 1985-02-01 | 965 | 975 | 960 | 970 | 217,000 | 19,400 |
| 1985-01-31 | 959 | 960 | 950 | 960 | 132,000 | 19,200 |
| 1985-01-30 | 950 | 965 | 950 | 960 | 149,000 | 19,200 |
| 1985-01-29 | 950 | 950 | 940 | 950 | 324,000 | 19,000 |
| 1985-01-28 | 930 | 940 | 930 | 930 | 24,000 | 18,600 |
| 1985-01-26 | 949 | 950 | 940 | 950 | 83,000 | 19,000 |
| 1985-01-25 | 931 | 950 | 931 | 950 | 72,000 | 19,000 |
| 1985-01-24 | 947 | 949 | 930 | 930 | 89,000 | 18,600 |
| 1985-01-22 | 909 | 909 | 905 | 909 | 75,000 | 18,180 |
| 1985-01-21 | 900 | 909 | 900 | 909 | 40,000 | 18,180 |
| 1985-01-19 | 900 | 900 | 900 | 900 | 39,000 | 18,000 |
| 1985-01-18 | 912 | 912 | 900 | 900 | 20,000 | 18,000 |
| 1985-01-17 | 929 | 929 | 912 | 912 | 45,000 | 18,240 |
| 1985-01-16 | 900 | 930 | 900 | 930 | 173,000 | 18,600 |
| 1985-01-14 | 910 | 911 | 890 | 890 | 164,000 | 17,800 |
| 1985-01-11 | 925 | 930 | 925 | 930 | 44,000 | 18,600 |
| 1985-01-10 | 969 | 969 | 965 | 965 | 61,000 | 19,300 |
| 1985-01-09 | 965 | 970 | 960 | 970 | 200,000 | 19,400 |
| 1985-01-08 | 970 | 971 | 965 | 970 | 61,000 | 19,400 |
| 1985-01-07 | 979 | 980 | 975 | 975 | 94,000 | 19,500 |
| 1985-01-05 | 950 | 975 | 949 | 975 | 108,000 | 19,500 |
| 1985-01-04 | 949 | 950 | 949 | 950 | 62,000 | 19,000 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株
