5714 DOWAホールディングス(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 | 539 | 540 | 535 | 540 | 506,000 | 2,700 |
| 1985-12-27 | 537 | 549 | 537 | 539 | 332,000 | 2,695 |
| 1985-12-26 | 531 | 541 | 531 | 536 | 698,000 | 2,680 |
| 1985-12-25 | 560 | 560 | 548 | 551 | 353,000 | 2,755 |
| 1985-12-24 | 559 | 564 | 550 | 555 | 584,000 | 2,775 |
| 1985-12-23 | 560 | 570 | 546 | 570 | 200,000 | 2,850 |
| 1985-12-21 | 544 | 550 | 543 | 550 | 399,000 | 2,750 |
| 1985-12-20 | 565 | 575 | 540 | 550 | 603,000 | 2,750 |
| 1985-12-19 | 579 | 583 | 552 | 565 | 439,000 | 2,825 |
| 1985-12-18 | 580 | 590 | 571 | 579 | 461,000 | 2,895 |
| 1985-12-17 | 582 | 594 | 572 | 577 | 726,000 | 2,885 |
| 1985-12-16 | 579 | 585 | 574 | 585 | 946,000 | 2,925 |
| 1985-12-13 | 555 | 569 | 550 | 569 | 1,048,000 | 2,845 |
| 1985-12-12 | 538 | 540 | 528 | 540 | 465,000 | 2,700 |
| 1985-12-11 | 545 | 547 | 538 | 540 | 265,000 | 2,700 |
| 1985-12-10 | 540 | 552 | 539 | 548 | 485,000 | 2,740 |
| 1985-12-09 | 522 | 544 | 521 | 539 | 129,000 | 2,695 |
| 1985-12-07 | 520 | 522 | 520 | 521 | 228,000 | 2,605 |
| 1985-12-06 | 522 | 532 | 520 | 522 | 319,000 | 2,610 |
| 1985-12-05 | 530 | 540 | 525 | 532 | 332,000 | 2,660 |
| 1985-12-04 | 525 | 540 | 525 | 540 | 407,000 | 2,700 |
| 1985-12-03 | 510 | 533 | 510 | 529 | 745,000 | 2,645 |
| 1985-12-02 | 523 | 523 | 508 | 508 | 374,000 | 2,540 |
| 1985-11-30 | 535 | 535 | 522 | 522 | 539,000 | 2,610 |
| 1985-11-29 | 540 | 540 | 536 | 536 | 331,000 | 2,680 |
| 1985-11-28 | 541 | 544 | 540 | 541 | 177,000 | 2,705 |
| 1985-11-27 | 543 | 548 | 540 | 540 | 337,000 | 2,700 |
| 1985-11-26 | 541 | 547 | 541 | 544 | 334,000 | 2,720 |
| 1985-11-25 | 542 | 547 | 541 | 541 | 105,000 | 2,705 |
| 1985-11-22 | 549 | 549 | 542 | 548 | 380,000 | 2,740 |
| 1985-11-21 | 543 | 548 | 541 | 544 | 223,000 | 2,720 |
| 1985-11-20 | 545 | 548 | 543 | 548 | 157,000 | 2,740 |
| 1985-11-19 | 555 | 555 | 547 | 547 | 341,000 | 2,735 |
| 1985-11-18 | 565 | 565 | 547 | 550 | 1,130,000 | 2,750 |
| 1985-11-16 | 562 | 565 | 561 | 565 | 138,000 | 2,825 |
| 1985-11-15 | 562 | 565 | 561 | 562 | 455,000 | 2,810 |
| 1985-11-14 | 564 | 569 | 560 | 568 | 358,000 | 2,840 |
| 1985-11-13 | 561 | 570 | 557 | 570 | 457,000 | 2,850 |
| 1985-11-12 | 576 | 577 | 565 | 570 | 497,000 | 2,850 |
| 1985-11-11 | 582 | 583 | 575 | 577 | 164,000 | 2,885 |
| 1985-11-08 | 572 | 580 | 567 | 580 | 501,000 | 2,900 |
| 1985-11-07 | 590 | 590 | 580 | 589 | 434,000 | 2,945 |
| 1985-11-06 | 603 | 605 | 600 | 600 | 248,000 | 3,000 |
| 1985-11-05 | 603 | 612 | 602 | 604 | 136,000 | 3,020 |
| 1985-11-02 | 606 | 610 | 602 | 604 | 392,000 | 3,020 |
| 1985-11-01 | 621 | 625 | 603 | 606 | 213,000 | 3,030 |
| 1985-10-31 | 633 | 633 | 626 | 629 | 128,000 | 3,145 |
| 1985-10-30 | 620 | 625 | 615 | 623 | 322,000 | 3,115 |
| 1985-10-29 | 601 | 620 | 601 | 610 | 595,000 | 3,050 |
| 1985-10-28 | 592 | 612 | 592 | 600 | 144,000 | 3,000 |
| 1985-10-26 | 590 | 600 | 590 | 591 | 176,000 | 2,955 |
| 1985-10-25 | 605 | 605 | 596 | 598 | 289,000 | 2,990 |
| 1985-10-24 | 603 | 608 | 595 | 595 | 170,000 | 2,975 |
| 1985-10-23 | 608 | 610 | 605 | 605 | 422,000 | 3,025 |
| 1985-10-22 | 609 | 620 | 603 | 605 | 362,000 | 3,025 |
| 1985-10-21 | 615 | 615 | 603 | 604 | 48,000 | 3,020 |
| 1985-10-19 | 608 | 615 | 603 | 603 | 241,000 | 3,015 |
| 1985-10-18 | 617 | 617 | 611 | 615 | 174,000 | 3,075 |
| 1985-10-17 | 607 | 624 | 605 | 620 | 291,000 | 3,100 |
| 1985-10-16 | 608 | 615 | 605 | 605 | 178,000 | 3,025 |
| 1985-10-15 | 601 | 615 | 600 | 609 | 487,000 | 3,045 |
| 1985-10-14 | 598 | 615 | 590 | 598 | 175,000 | 2,990 |
| 1985-10-11 | 590 | 600 | 585 | 590 | 247,000 | 2,950 |
| 1985-10-09 | 608 | 610 | 600 | 600 | 201,000 | 3,000 |
| 1985-10-08 | 600 | 614 | 600 | 609 | 265,000 | 3,045 |
| 1985-10-07 | 581 | 598 | 581 | 598 | 434,000 | 2,990 |
| 1985-10-05 | 592 | 600 | 586 | 586 | 222,000 | 2,930 |
| 1985-10-04 | 628 | 628 | 596 | 602 | 668,000 | 3,010 |
| 1985-10-03 | 635 | 636 | 616 | 630 | 256,000 | 3,150 |
| 1985-10-02 | 638 | 648 | 635 | 635 | 153,000 | 3,175 |
| 1985-10-01 | 650 | 655 | 637 | 648 | 327,000 | 3,240 |
| 1985-09-30 | 653 | 669 | 650 | 655 | 999,000 | 3,275 |
| 1985-09-28 | 649 | 659 | 645 | 645 | 375,000 | 3,225 |
| 1985-09-27 | 651 | 660 | 651 | 651 | 229,000 | 3,255 |
| 1985-09-26 | 690 | 692 | 670 | 671 | 821,000 | 3,355 |
| 1985-09-25 | 700 | 700 | 680 | 695 | 419,000 | 3,475 |
| 1985-09-24 | 700 | 700 | 690 | 700 | 299,000 | 3,500 |
| 1985-09-21 | 680 | 700 | 678 | 700 | 291,000 | 3,500 |
| 1985-09-20 | 656 | 683 | 656 | 678 | 457,000 | 3,390 |
| 1985-09-19 | 650 | 660 | 650 | 655 | 270,000 | 3,275 |
| 1985-09-18 | 650 | 655 | 650 | 655 | 239,000 | 3,275 |
| 1985-09-17 | 650 | 651 | 646 | 650 | 82,000 | 3,250 |
| 1985-09-13 | 650 | 652 | 650 | 650 | 237,000 | 3,250 |
| 1985-09-12 | 651 | 655 | 650 | 655 | 88,000 | 3,275 |
| 1985-09-11 | 660 | 660 | 650 | 650 | 127,000 | 3,250 |
| 1985-09-10 | 645 | 660 | 645 | 660 | 230,000 | 3,300 |
| 1985-09-09 | 645 | 650 | 645 | 650 | 74,000 | 3,250 |
| 1985-09-07 | 647 | 650 | 645 | 650 | 50,000 | 3,250 |
| 1985-09-06 | 650 | 650 | 645 | 650 | 95,000 | 3,250 |
| 1985-09-05 | 649 | 650 | 645 | 650 | 145,000 | 3,250 |
| 1985-09-04 | 660 | 660 | 650 | 652 | 113,000 | 3,260 |
| 1985-09-03 | 665 | 665 | 655 | 660 | 225,000 | 3,300 |
| 1985-09-02 | 671 | 671 | 665 | 665 | 260,000 | 3,325 |
| 1985-08-31 | 667 | 675 | 663 | 671 | 191,000 | 3,355 |
| 1985-08-30 | 675 | 675 | 670 | 670 | 59,000 | 3,350 |
| 1985-08-29 | 675 | 680 | 667 | 680 | 282,000 | 3,400 |
| 1985-08-28 | 670 | 679 | 665 | 675 | 463,000 | 3,375 |
| 1985-08-27 | 672 | 680 | 672 | 680 | 132,000 | 3,400 |
| 1985-08-26 | 680 | 680 | 672 | 672 | 80,000 | 3,360 |
| 1985-08-24 | 683 | 690 | 679 | 679 | 60,000 | 3,395 |
| 1985-08-23 | 690 | 690 | 677 | 687 | 376,000 | 3,435 |
| 1985-08-22 | 683 | 695 | 681 | 695 | 220,000 | 3,475 |
| 1985-08-21 | 706 | 706 | 692 | 703 | 458,000 | 3,515 |
| 1985-08-20 | 688 | 700 | 676 | 676 | 513,000 | 3,380 |
| 1985-08-19 | 669 | 669 | 665 | 668 | 63,000 | 3,340 |
| 1985-08-17 | 663 | 680 | 662 | 665 | 365,000 | 3,325 |
| 1985-08-16 | 651 | 665 | 650 | 658 | 421,000 | 3,290 |
| 1985-08-15 | 661 | 661 | 650 | 650 | 198,000 | 3,250 |
| 1985-08-14 | 662 | 669 | 662 | 663 | 104,000 | 3,315 |
| 1985-08-13 | 666 | 670 | 663 | 665 | 244,000 | 3,325 |
| 1985-08-12 | 665 | 670 | 662 | 670 | 473,000 | 3,350 |
| 1985-08-09 | 665 | 670 | 662 | 665 | 178,000 | 3,325 |
| 1985-08-08 | 665 | 680 | 663 | 664 | 219,000 | 3,320 |
| 1985-08-07 | 664 | 668 | 661 | 665 | 219,000 | 3,325 |
| 1985-08-06 | 665 | 670 | 661 | 664 | 406,000 | 3,320 |
| 1985-08-05 | 679 | 679 | 664 | 665 | 335,000 | 3,325 |
| 1985-08-03 | 673 | 680 | 670 | 679 | 160,000 | 3,395 |
| 1985-08-02 | 681 | 685 | 679 | 683 | 198,000 | 3,415 |
| 1985-08-01 | 695 | 700 | 674 | 674 | 391,000 | 3,370 |
| 1985-07-31 | 684 | 695 | 683 | 695 | 549,000 | 3,475 |
| 1985-07-30 | 665 | 690 | 661 | 675 | 556,000 | 3,375 |
| 1985-07-29 | 685 | 690 | 661 | 661 | 998,000 | 3,305 |
| 1985-07-27 | 705 | 705 | 692 | 700 | 420,000 | 3,500 |
| 1985-07-26 | 716 | 724 | 705 | 706 | 995,000 | 3,530 |
| 1985-07-25 | 737 | 745 | 718 | 745 | 408,000 | 3,725 |
| 1985-07-24 | 746 | 750 | 705 | 740 | 967,000 | 3,700 |
| 1985-07-23 | 753 | 760 | 745 | 745 | 333,000 | 3,725 |
| 1985-07-22 | 751 | 751 | 743 | 743 | 228,000 | 3,715 |
| 1985-07-20 | 750 | 770 | 746 | 746 | 232,000 | 3,730 |
| 1985-07-19 | 766 | 770 | 752 | 760 | 191,000 | 3,800 |
| 1985-07-18 | 766 | 783 | 760 | 776 | 307,000 | 3,880 |
| 1985-07-17 | 750 | 789 | 745 | 785 | 601,000 | 3,925 |
| 1985-07-16 | 739 | 750 | 737 | 745 | 346,000 | 3,725 |
| 1985-07-15 | 742 | 747 | 735 | 740 | 638,000 | 3,700 |
| 1985-07-12 | 746 | 760 | 743 | 743 | 340,000 | 3,715 |
| 1985-07-11 | 762 | 762 | 743 | 750 | 555,000 | 3,750 |
| 1985-07-10 | 770 | 774 | 760 | 770 | 637,000 | 3,850 |
| 1985-07-09 | 768 | 785 | 760 | 779 | 537,000 | 3,895 |
| 1985-07-08 | 768 | 789 | 764 | 778 | 486,000 | 3,890 |
| 1985-07-06 | 762 | 770 | 756 | 758 | 395,000 | 3,790 |
| 1985-07-05 | 769 | 780 | 763 | 770 | 413,000 | 3,850 |
| 1985-07-04 | 784 | 789 | 772 | 779 | 456,000 | 3,895 |
| 1985-07-03 | 800 | 800 | 782 | 783 | 748,000 | 3,915 |
| 1985-07-02 | 781 | 804 | 775 | 795 | 1,075,000 | 3,975 |
| 1985-07-01 | 778 | 785 | 771 | 771 | 220,000 | 3,855 |
| 1985-06-29 | 771 | 780 | 766 | 777 | 216,000 | 3,885 |
| 1985-06-28 | 780 | 780 | 770 | 780 | 265,000 | 3,900 |
| 1985-06-27 | 787 | 787 | 765 | 785 | 462,000 | 3,925 |
| 1985-06-26 | 805 | 809 | 775 | 784 | 2,647,000 | 3,920 |
| 1985-06-25 | 804 | 810 | 791 | 810 | 1,392,000 | 4,050 |
| 1985-06-24 | 785 | 805 | 780 | 803 | 1,348,000 | 4,015 |
| 1985-06-22 | 782 | 784 | 771 | 784 | 341,000 | 3,920 |
| 1985-06-21 | 758 | 769 | 751 | 769 | 417,000 | 3,845 |
| 1985-06-20 | 770 | 770 | 761 | 765 | 392,000 | 3,825 |
| 1985-06-19 | 785 | 785 | 769 | 770 | 605,000 | 3,850 |
| 1985-06-18 | 763 | 777 | 762 | 775 | 606,000 | 3,875 |
| 1985-06-17 | 780 | 781 | 772 | 773 | 134,000 | 3,865 |
| 1985-06-15 | 775 | 780 | 770 | 778 | 151,000 | 3,890 |
| 1985-06-14 | 760 | 770 | 760 | 765 | 270,000 | 3,825 |
| 1985-06-13 | 775 | 775 | 762 | 762 | 321,000 | 3,810 |
| 1985-06-12 | 783 | 795 | 766 | 775 | 610,000 | 3,875 |
| 1985-06-11 | 779 | 795 | 775 | 793 | 424,000 | 3,965 |
| 1985-06-10 | 791 | 802 | 775 | 786 | 534,000 | 3,930 |
| 1985-06-07 | 819 | 820 | 799 | 810 | 2,635,000 | 4,050 |
| 1985-06-06 | 790 | 814 | 788 | 814 | 2,512,000 | 4,070 |
| 1985-06-05 | 758 | 775 | 758 | 770 | 685,000 | 3,850 |
| 1985-06-04 | 753 | 765 | 753 | 756 | 319,000 | 3,780 |
| 1985-06-03 | 765 | 769 | 756 | 763 | 277,000 | 3,815 |
| 1985-06-01 | 770 | 779 | 753 | 779 | 357,000 | 3,895 |
| 1985-05-31 | 786 | 786 | 765 | 779 | 362,000 | 3,895 |
| 1985-05-30 | 775 | 780 | 760 | 776 | 619,000 | 3,880 |
| 1985-05-29 | 793 | 793 | 770 | 780 | 3,162,000 | 3,900 |
| 1985-05-28 | 785 | 795 | 780 | 795 | 1,393,000 | 3,975 |
| 1985-05-27 | 795 | 795 | 775 | 775 | 340,000 | 3,875 |
| 1985-05-25 | 795 | 799 | 786 | 795 | 771,000 | 3,975 |
| 1985-05-24 | 790 | 791 | 775 | 785 | 654,000 | 3,925 |
| 1985-05-23 | 800 | 800 | 786 | 786 | 1,154,000 | 3,930 |
| 1985-05-22 | 798 | 800 | 786 | 800 | 1,680,000 | 4,000 |
| 1985-05-21 | 800 | 815 | 796 | 798 | 2,382,000 | 3,990 |
| 1985-05-20 | 810 | 815 | 792 | 800 | 1,155,000 | 4,000 |
| 1985-05-18 | 815 | 818 | 806 | 815 | 2,682,000 | 4,075 |
| 1985-05-17 | 812 | 825 | 805 | 815 | 2,440,000 | 4,075 |
| 1985-05-16 | 797 | 808 | 790 | 802 | 2,019,000 | 4,010 |
| 1985-05-15 | 825 | 828 | 796 | 800 | 3,305,000 | 4,000 |
| 1985-05-14 | 830 | 842 | 828 | 835 | 8,259,000 | 4,175 |
| 1985-05-13 | 822 | 828 | 815 | 820 | 5,311,000 | 4,100 |
| 1985-05-10 | 795 | 833 | 794 | 828 | 16,427,000 | 4,140 |
| 1985-05-09 | 780 | 794 | 778 | 785 | 7,888,000 | 3,925 |
| 1985-05-08 | 776 | 781 | 773 | 779 | 2,337,000 | 3,895 |
| 1985-05-07 | 778 | 781 | 768 | 773 | 3,587,000 | 3,865 |
| 1985-05-04 | 780 | 790 | 773 | 783 | 5,551,000 | 3,915 |
| 1985-05-02 | 754 | 775 | 750 | 768 | 3,699,000 | 3,840 |
| 1985-05-01 | 745 | 754 | 742 | 754 | 2,589,000 | 3,770 |
| 1985-04-30 | 749 | 749 | 730 | 742 | 1,059,000 | 3,710 |
| 1985-04-27 | 755 | 760 | 745 | 745 | 3,236,000 | 3,725 |
| 1985-04-26 | 772 | 772 | 748 | 755 | 8,020,000 | 3,775 |
| 1985-04-25 | 765 | 772 | 751 | 772 | 4,606,000 | 3,860 |
| 1985-04-24 | 774 | 777 | 760 | 765 | 5,820,000 | 3,825 |
| 1985-04-23 | 769 | 780 | 761 | 779 | 14,946,000 | 3,895 |
| 1985-04-22 | 758 | 773 | 755 | 765 | 10,062,000 | 3,825 |
| 1985-04-20 | 759 | 762 | 751 | 755 | 2,700,000 | 3,775 |
| 1985-04-19 | 742 | 764 | 739 | 754 | 10,192,000 | 3,770 |
| 1985-04-18 | 763 | 764 | 725 | 736 | 8,789,000 | 3,680 |
| 1985-04-17 | 720 | 760 | 718 | 760 | 4,167,000 | 3,800 |
| 1985-04-16 | 749 | 749 | 720 | 725 | 4,038,000 | 3,625 |
| 1985-04-15 | 752 | 754 | 735 | 752 | 3,912,000 | 3,760 |
| 1985-04-12 | 744 | 759 | 735 | 758 | 11,469,000 | 3,790 |
| 1985-04-11 | 743 | 744 | 730 | 735 | 3,709,000 | 3,675 |
| 1985-04-10 | 739 | 746 | 734 | 743 | 15,918,000 | 3,715 |
| 1985-04-09 | 730 | 739 | 722 | 735 | 11,968,000 | 3,675 |
| 1985-04-08 | 690 | 720 | 685 | 720 | 6,768,000 | 3,600 |
| 1985-04-06 | 695 | 696 | 685 | 690 | 1,838,000 | 3,450 |
| 1985-04-05 | 685 | 700 | 678 | 695 | 4,777,000 | 3,475 |
| 1985-04-04 | 668 | 679 | 661 | 668 | 946,000 | 3,340 |
| 1985-04-03 | 649 | 668 | 649 | 660 | 632,000 | 3,300 |
| 1985-04-02 | 670 | 673 | 650 | 669 | 560,000 | 3,345 |
| 1985-04-01 | 694 | 694 | 655 | 665 | 804,000 | 3,325 |
| 1985-03-30 | 670 | 696 | 670 | 686 | 1,695,000 | 3,430 |
| 1985-03-29 | 660 | 680 | 647 | 680 | 1,296,000 | 3,400 |
| 1985-03-28 | 640 | 659 | 640 | 641 | 476,000 | 3,205 |
| 1985-03-27 | 652 | 669 | 622 | 630 | 1,693,000 | 3,150 |
| 1985-03-26 | 650 | 660 | 645 | 649 | 923,000 | 3,245 |
| 1985-03-25 | 652 | 660 | 652 | 660 | 515,000 | 3,300 |
| 1985-03-23 | 661 | 661 | 652 | 655 | 285,000 | 3,275 |
| 1985-03-22 | 664 | 672 | 656 | 663 | 612,000 | 3,315 |
| 1985-03-20 | 680 | 681 | 670 | 674 | 2,248,000 | 3,370 |
| 1985-03-19 | 665 | 670 | 660 | 660 | 466,000 | 3,300 |
| 1985-03-18 | 658 | 666 | 652 | 660 | 551,000 | 3,300 |
| 1985-03-16 | 661 | 667 | 655 | 655 | 517,000 | 3,275 |
| 1985-03-15 | 650 | 664 | 650 | 661 | 455,000 | 3,305 |
| 1985-03-14 | 663 | 669 | 651 | 651 | 437,000 | 3,255 |
| 1985-03-13 | 662 | 666 | 656 | 661 | 694,000 | 3,305 |
| 1985-03-12 | 662 | 677 | 658 | 662 | 774,000 | 3,310 |
| 1985-03-11 | 672 | 676 | 662 | 670 | 490,000 | 3,350 |
| 1985-03-08 | 667 | 673 | 660 | 662 | 843,000 | 3,310 |
| 1985-03-07 | 665 | 680 | 665 | 665 | 1,020,000 | 3,325 |
| 1985-03-06 | 671 | 677 | 662 | 663 | 955,000 | 3,315 |
| 1985-03-05 | 683 | 689 | 668 | 677 | 545,000 | 3,385 |
| 1985-03-04 | 692 | 704 | 673 | 673 | 1,261,000 | 3,365 |
| 1985-03-02 | 715 | 716 | 701 | 702 | 5,626,000 | 3,510 |
| 1985-03-01 | 656 | 703 | 656 | 695 | 5,505,000 | 3,475 |
| 1985-02-28 | 670 | 675 | 659 | 659 | 1,083,000 | 3,295 |
| 1985-02-27 | 690 | 690 | 663 | 668 | 1,376,000 | 3,340 |
| 1985-02-26 | 666 | 675 | 666 | 670 | 3,224,000 | 3,350 |
| 1985-02-25 | 690 | 698 | 677 | 681 | 1,584,000 | 3,405 |
| 1985-02-23 | 665 | 690 | 665 | 690 | 1,315,000 | 3,450 |
| 1985-02-22 | 674 | 674 | 661 | 661 | 1,249,000 | 3,305 |
| 1985-02-21 | 686 | 699 | 665 | 665 | 1,757,000 | 3,325 |
| 1985-02-20 | 680 | 689 | 670 | 680 | 1,270,000 | 3,400 |
| 1985-02-19 | 689 | 695 | 675 | 676 | 1,397,000 | 3,380 |
| 1985-02-18 | 696 | 699 | 681 | 694 | 1,427,000 | 3,470 |
| 1985-02-16 | 694 | 708 | 694 | 702 | 1,903,000 | 3,510 |
| 1985-02-15 | 740 | 748 | 707 | 714 | 5,445,000 | 3,570 |
| 1985-02-14 | 720 | 740 | 705 | 740 | 5,197,000 | 3,700 |
| 1985-02-13 | 743 | 744 | 726 | 730 | 4,619,000 | 3,650 |
| 1985-02-12 | 745 | 754 | 739 | 740 | 22,423,000 | 3,700 |
| 1985-02-08 | 687 | 720 | 683 | 720 | 6,948,000 | 3,600 |
| 1985-02-07 | 735 | 736 | 692 | 697 | 6,720,000 | 3,485 |
| 1985-02-06 | 737 | 744 | 720 | 723 | 16,122,000 | 3,615 |
| 1985-02-05 | 715 | 740 | 702 | 718 | 23,470,000 | 3,590 |
| 1985-02-04 | 700 | 735 | 699 | 702 | 18,774,000 | 3,510 |
| 1985-02-02 | 705 | 713 | 698 | 700 | 11,041,000 | 3,500 |
| 1985-02-01 | 680 | 720 | 666 | 718 | 43,598,000 | 3,590 |
| 1985-01-31 | 615 | 648 | 610 | 640 | 35,520,000 | 3,200 |
| 1985-01-30 | 580 | 598 | 566 | 594 | 11,300,000 | 2,970 |
| 1985-01-29 | 535 | 590 | 527 | 570 | 8,946,000 | 2,850 |
| 1985-01-28 | 513 | 515 | 507 | 507 | 249,000 | 2,535 |
| 1985-01-26 | 521 | 521 | 511 | 511 | 309,000 | 2,555 |
| 1985-01-25 | 531 | 533 | 521 | 521 | 228,000 | 2,605 |
| 1985-01-24 | 539 | 539 | 531 | 535 | 569,000 | 2,675 |
| 1985-01-23 | 520 | 537 | 520 | 534 | 778,000 | 2,670 |
| 1985-01-22 | 513 | 525 | 509 | 520 | 577,000 | 2,600 |
| 1985-01-21 | 512 | 514 | 510 | 513 | 229,000 | 2,565 |
| 1985-01-19 | 514 | 515 | 510 | 513 | 335,000 | 2,565 |
| 1985-01-18 | 514 | 520 | 514 | 514 | 272,000 | 2,570 |
| 1985-01-17 | 513 | 514 | 507 | 514 | 350,000 | 2,570 |
| 1985-01-16 | 514 | 515 | 510 | 515 | 95,000 | 2,575 |
| 1985-01-14 | 515 | 515 | 508 | 515 | 167,000 | 2,575 |
| 1985-01-11 | 515 | 515 | 509 | 509 | 672,000 | 2,545 |
| 1985-01-10 | 509 | 515 | 507 | 509 | 340,000 | 2,545 |
| 1985-01-09 | 507 | 517 | 507 | 511 | 450,000 | 2,555 |
| 1985-01-08 | 517 | 517 | 506 | 507 | 712,000 | 2,535 |
| 1985-01-07 | 514 | 525 | 514 | 517 | 392,000 | 2,585 |
| 1985-01-05 | 514 | 520 | 514 | 514 | 229,000 | 2,570 |
| 1985-01-04 | 526 | 526 | 511 | 511 | 99,000 | 2,555 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
