1518 三井松島ホールディングス(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 | 627 | 632 | 624 | 630 | 511,000 | 6,300 |
| 1985-12-27 | 644 | 644 | 630 | 630 | 1,026,000 | 6,300 |
| 1985-12-26 | 630 | 650 | 622 | 645 | 2,083,000 | 6,450 |
| 1985-12-25 | 605 | 633 | 605 | 626 | 2,665,000 | 6,260 |
| 1985-12-24 | 580 | 590 | 568 | 585 | 430,000 | 5,850 |
| 1985-12-23 | 590 | 590 | 576 | 580 | 241,000 | 5,800 |
| 1985-12-21 | 600 | 600 | 581 | 581 | 364,000 | 5,810 |
| 1985-12-20 | 595 | 616 | 587 | 596 | 3,829,000 | 5,960 |
| 1985-12-19 | 585 | 595 | 580 | 588 | 1,114,000 | 5,880 |
| 1985-12-18 | 559 | 585 | 559 | 585 | 1,570,000 | 5,850 |
| 1985-12-17 | 550 | 550 | 543 | 550 | 400,000 | 5,500 |
| 1985-12-16 | 537 | 545 | 535 | 536 | 883,000 | 5,360 |
| 1985-12-13 | 531 | 541 | 528 | 533 | 519,000 | 5,330 |
| 1985-12-12 | 530 | 535 | 525 | 533 | 77,000 | 5,330 |
| 1985-12-11 | 524 | 541 | 520 | 527 | 174,000 | 5,270 |
| 1985-12-10 | 520 | 524 | 511 | 524 | 134,000 | 5,240 |
| 1985-12-09 | 520 | 523 | 510 | 511 | 610,000 | 5,110 |
| 1985-12-07 | 514 | 529 | 514 | 519 | 175,000 | 5,190 |
| 1985-12-06 | 505 | 530 | 505 | 510 | 166,000 | 5,100 |
| 1985-12-05 | 525 | 533 | 510 | 510 | 146,000 | 5,100 |
| 1985-12-04 | 525 | 540 | 525 | 525 | 159,000 | 5,250 |
| 1985-12-03 | 520 | 523 | 500 | 520 | 209,000 | 5,200 |
| 1985-12-02 | 530 | 530 | 520 | 523 | 113,000 | 5,230 |
| 1985-11-30 | 560 | 560 | 550 | 550 | 84,000 | 5,500 |
| 1985-11-29 | 567 | 572 | 560 | 570 | 94,000 | 5,700 |
| 1985-11-28 | 573 | 578 | 570 | 577 | 88,000 | 5,770 |
| 1985-11-27 | 571 | 580 | 560 | 580 | 200,000 | 5,800 |
| 1985-11-26 | 560 | 571 | 555 | 571 | 153,000 | 5,710 |
| 1985-11-25 | 555 | 580 | 551 | 580 | 109,000 | 5,800 |
| 1985-11-22 | 575 | 575 | 553 | 560 | 173,000 | 5,600 |
| 1985-11-21 | 585 | 585 | 570 | 570 | 123,000 | 5,700 |
| 1985-11-20 | 577 | 586 | 575 | 585 | 257,000 | 5,850 |
| 1985-11-19 | 578 | 587 | 570 | 587 | 195,000 | 5,870 |
| 1985-11-18 | 589 | 595 | 578 | 578 | 231,000 | 5,780 |
| 1985-11-16 | 580 | 595 | 580 | 595 | 480,000 | 5,950 |
| 1985-11-15 | 585 | 588 | 577 | 588 | 310,000 | 5,880 |
| 1985-11-14 | 592 | 592 | 575 | 575 | 397,000 | 5,750 |
| 1985-11-13 | 584 | 600 | 578 | 590 | 1,149,000 | 5,900 |
| 1985-11-12 | 570 | 583 | 566 | 581 | 451,000 | 5,810 |
| 1985-11-11 | 587 | 587 | 567 | 567 | 549,000 | 5,670 |
| 1985-11-08 | 559 | 580 | 555 | 578 | 978,000 | 5,780 |
| 1985-11-07 | 549 | 560 | 545 | 555 | 243,000 | 5,550 |
| 1985-11-06 | 540 | 551 | 540 | 550 | 168,000 | 5,500 |
| 1985-11-05 | 550 | 554 | 538 | 544 | 101,000 | 5,440 |
| 1985-11-02 | 548 | 555 | 540 | 555 | 211,000 | 5,550 |
| 1985-11-01 | 554 | 554 | 545 | 551 | 737,000 | 5,510 |
| 1985-10-31 | 535 | 545 | 525 | 545 | 399,000 | 5,450 |
| 1985-10-30 | 515 | 530 | 510 | 530 | 869,000 | 5,300 |
| 1985-10-29 | 500 | 519 | 500 | 518 | 225,000 | 5,180 |
| 1985-10-28 | 490 | 500 | 485 | 491 | 113,000 | 4,910 |
| 1985-10-26 | 480 | 495 | 478 | 490 | 103,000 | 4,900 |
| 1985-10-25 | 505 | 510 | 490 | 490 | 121,000 | 4,900 |
| 1985-10-24 | 510 | 519 | 506 | 515 | 72,000 | 5,150 |
| 1985-10-23 | 511 | 520 | 505 | 520 | 133,000 | 5,200 |
| 1985-10-22 | 500 | 527 | 500 | 526 | 280,000 | 5,260 |
| 1985-10-21 | 527 | 527 | 510 | 518 | 134,000 | 5,180 |
| 1985-10-19 | 502 | 527 | 502 | 527 | 248,000 | 5,270 |
| 1985-10-18 | 475 | 519 | 475 | 505 | 332,000 | 5,050 |
| 1985-10-17 | 475 | 489 | 475 | 489 | 139,000 | 4,890 |
| 1985-10-16 | 490 | 495 | 483 | 490 | 124,000 | 4,900 |
| 1985-10-15 | 480 | 504 | 465 | 495 | 285,000 | 4,950 |
| 1985-10-14 | 490 | 498 | 490 | 490 | 64,000 | 4,900 |
| 1985-10-11 | 490 | 500 | 490 | 498 | 97,000 | 4,980 |
| 1985-10-09 | 490 | 509 | 489 | 500 | 198,000 | 5,000 |
| 1985-10-08 | 485 | 495 | 483 | 495 | 159,000 | 4,950 |
| 1985-10-07 | 491 | 497 | 475 | 497 | 270,000 | 4,970 |
| 1985-10-05 | 496 | 500 | 485 | 495 | 224,000 | 4,950 |
| 1985-10-04 | 459 | 496 | 456 | 496 | 1,198,000 | 4,960 |
| 1985-10-03 | 535 | 535 | 514 | 514 | 208,000 | 5,140 |
| 1985-10-02 | 540 | 550 | 538 | 538 | 108,000 | 5,380 |
| 1985-10-01 | 560 | 565 | 550 | 550 | 238,000 | 5,500 |
| 1985-09-30 | 565 | 571 | 565 | 565 | 177,000 | 5,650 |
| 1985-09-28 | 570 | 575 | 564 | 574 | 436,000 | 5,740 |
| 1985-09-27 | 555 | 568 | 554 | 560 | 589,000 | 5,600 |
| 1985-09-26 | 550 | 558 | 545 | 555 | 334,000 | 5,550 |
| 1985-09-25 | 535 | 570 | 525 | 566 | 274,000 | 5,660 |
| 1985-09-24 | 540 | 545 | 527 | 545 | 293,000 | 5,450 |
| 1985-09-21 | 535 | 550 | 535 | 550 | 234,000 | 5,500 |
| 1985-09-20 | 565 | 565 | 530 | 545 | 496,000 | 5,450 |
| 1985-09-19 | 582 | 585 | 575 | 576 | 386,000 | 5,760 |
| 1985-09-18 | 580 | 592 | 575 | 585 | 803,000 | 5,850 |
| 1985-09-17 | 559 | 570 | 555 | 570 | 284,000 | 5,700 |
| 1985-09-13 | 555 | 559 | 553 | 558 | 299,000 | 5,580 |
| 1985-09-12 | 557 | 560 | 555 | 555 | 263,000 | 5,550 |
| 1985-09-11 | 562 | 569 | 558 | 560 | 424,000 | 5,600 |
| 1985-09-10 | 566 | 570 | 556 | 567 | 386,000 | 5,670 |
| 1985-09-09 | 578 | 578 | 561 | 565 | 498,000 | 5,650 |
| 1985-09-07 | 582 | 582 | 572 | 580 | 574,000 | 5,800 |
| 1985-09-06 | 583 | 589 | 577 | 584 | 1,668,000 | 5,840 |
| 1985-09-05 | 567 | 584 | 565 | 584 | 2,162,000 | 5,840 |
| 1985-09-04 | 558 | 570 | 545 | 563 | 1,376,000 | 5,630 |
| 1985-09-03 | 553 | 555 | 546 | 553 | 2,807,000 | 5,530 |
| 1985-09-02 | 535 | 546 | 530 | 543 | 775,000 | 5,430 |
| 1985-08-31 | 531 | 536 | 531 | 531 | 681,000 | 5,310 |
| 1985-08-30 | 515 | 543 | 515 | 530 | 1,778,000 | 5,300 |
| 1985-08-29 | 523 | 525 | 515 | 515 | 566,000 | 5,150 |
| 1985-08-28 | 520 | 524 | 510 | 524 | 890,000 | 5,240 |
| 1985-08-27 | 520 | 524 | 513 | 523 | 560,000 | 5,230 |
| 1985-08-26 | 518 | 529 | 512 | 525 | 406,000 | 5,250 |
| 1985-08-24 | 515 | 523 | 500 | 523 | 308,000 | 5,230 |
| 1985-08-23 | 513 | 527 | 512 | 519 | 587,000 | 5,190 |
| 1985-08-22 | 515 | 532 | 512 | 523 | 1,667,000 | 5,230 |
| 1985-08-21 | 486 | 519 | 485 | 519 | 1,027,000 | 5,190 |
| 1985-08-20 | 486 | 499 | 486 | 486 | 252,000 | 4,860 |
| 1985-08-19 | 500 | 504 | 495 | 495 | 292,000 | 4,950 |
| 1985-08-17 | 509 | 509 | 497 | 505 | 680,000 | 5,050 |
| 1985-08-16 | 495 | 514 | 490 | 509 | 3,093,000 | 5,090 |
| 1985-08-15 | 456 | 490 | 455 | 490 | 715,000 | 4,900 |
| 1985-08-14 | 470 | 470 | 460 | 460 | 104,000 | 4,600 |
| 1985-08-13 | 484 | 491 | 475 | 475 | 528,000 | 4,750 |
| 1985-08-12 | 459 | 484 | 454 | 484 | 316,000 | 4,840 |
| 1985-08-09 | 460 | 464 | 451 | 463 | 169,000 | 4,630 |
| 1985-08-08 | 477 | 480 | 460 | 461 | 164,000 | 4,610 |
| 1985-08-07 | 457 | 478 | 457 | 478 | 193,000 | 4,780 |
| 1985-08-06 | 470 | 471 | 456 | 457 | 228,000 | 4,570 |
| 1985-08-05 | 488 | 489 | 471 | 472 | 392,000 | 4,720 |
| 1985-08-03 | 494 | 494 | 486 | 489 | 858,000 | 4,890 |
| 1985-08-02 | 480 | 490 | 475 | 490 | 1,496,000 | 4,900 |
| 1985-08-01 | 470 | 479 | 460 | 479 | 757,000 | 4,790 |
| 1985-07-31 | 447 | 478 | 441 | 470 | 865,000 | 4,700 |
| 1985-07-30 | 436 | 450 | 427 | 447 | 457,000 | 4,470 |
| 1985-07-29 | 469 | 469 | 440 | 440 | 500,000 | 4,400 |
| 1985-07-27 | 474 | 483 | 469 | 474 | 930,000 | 4,740 |
| 1985-07-26 | 460 | 474 | 444 | 474 | 1,142,000 | 4,740 |
| 1985-07-25 | 469 | 470 | 454 | 460 | 975,000 | 4,600 |
| 1985-07-24 | 463 | 480 | 459 | 465 | 2,884,000 | 4,650 |
| 1985-07-23 | 420 | 465 | 420 | 459 | 2,435,000 | 4,590 |
| 1985-07-22 | 419 | 425 | 406 | 420 | 306,000 | 4,200 |
| 1985-07-20 | 419 | 425 | 416 | 424 | 326,000 | 4,240 |
| 1985-07-19 | 425 | 426 | 408 | 419 | 486,000 | 4,190 |
| 1985-07-18 | 439 | 439 | 422 | 430 | 970,000 | 4,300 |
| 1985-07-17 | 416 | 445 | 396 | 444 | 2,965,000 | 4,440 |
| 1985-07-16 | 423 | 430 | 409 | 411 | 2,554,000 | 4,110 |
| 1985-07-15 | 380 | 440 | 378 | 416 | 4,107,000 | 4,160 |
| 1985-07-12 | 340 | 385 | 340 | 383 | 3,369,000 | 3,830 |
| 1985-07-11 | 324 | 337 | 322 | 337 | 191,000 | 3,370 |
| 1985-07-10 | 330 | 330 | 320 | 321 | 79,000 | 3,210 |
| 1985-07-09 | 333 | 333 | 320 | 320 | 73,000 | 3,200 |
| 1985-07-08 | 315 | 329 | 315 | 329 | 91,000 | 3,290 |
| 1985-07-06 | 321 | 324 | 315 | 315 | 43,000 | 3,150 |
| 1985-07-05 | 332 | 332 | 321 | 322 | 48,000 | 3,220 |
| 1985-07-04 | 343 | 343 | 331 | 334 | 148,000 | 3,340 |
| 1985-07-03 | 333 | 343 | 332 | 340 | 383,000 | 3,400 |
| 1985-07-02 | 322 | 330 | 321 | 329 | 100,000 | 3,290 |
| 1985-07-01 | 320 | 335 | 320 | 320 | 241,000 | 3,200 |
| 1985-06-29 | 330 | 330 | 311 | 311 | 127,000 | 3,110 |
| 1985-06-28 | 349 | 349 | 328 | 328 | 458,000 | 3,280 |
| 1985-06-27 | 335 | 345 | 325 | 344 | 386,000 | 3,440 |
| 1985-06-26 | 350 | 353 | 337 | 340 | 753,000 | 3,400 |
| 1985-06-25 | 340 | 358 | 338 | 345 | 2,179,000 | 3,450 |
| 1985-06-24 | 311 | 339 | 311 | 330 | 262,000 | 3,300 |
| 1985-06-22 | 311 | 313 | 309 | 311 | 86,000 | 3,110 |
| 1985-06-21 | 318 | 320 | 310 | 311 | 130,000 | 3,110 |
| 1985-06-20 | 320 | 341 | 317 | 317 | 635,000 | 3,170 |
| 1985-06-19 | 296 | 320 | 293 | 319 | 240,000 | 3,190 |
| 1985-06-18 | 295 | 303 | 292 | 297 | 44,000 | 2,970 |
| 1985-06-17 | 292 | 300 | 291 | 291 | 115,000 | 2,910 |
| 1985-06-15 | 295 | 300 | 292 | 292 | 36,000 | 2,920 |
| 1985-06-14 | 305 | 305 | 293 | 293 | 48,000 | 2,930 |
| 1985-06-13 | 300 | 308 | 291 | 291 | 114,000 | 2,910 |
| 1985-06-12 | 299 | 300 | 295 | 300 | 100,000 | 3,000 |
| 1985-06-11 | 300 | 301 | 285 | 285 | 94,000 | 2,850 |
| 1985-06-10 | 294 | 303 | 293 | 298 | 69,000 | 2,980 |
| 1985-06-07 | 302 | 305 | 290 | 293 | 162,000 | 2,930 |
| 1985-06-06 | 312 | 312 | 300 | 301 | 129,000 | 3,010 |
| 1985-06-05 | 310 | 310 | 305 | 310 | 157,000 | 3,100 |
| 1985-06-04 | 305 | 311 | 305 | 305 | 151,000 | 3,050 |
| 1985-06-03 | 320 | 324 | 305 | 305 | 241,000 | 3,050 |
| 1985-06-01 | 320 | 325 | 310 | 315 | 145,000 | 3,150 |
| 1985-05-31 | 321 | 325 | 305 | 308 | 309,000 | 3,080 |
| 1985-05-30 | 338 | 350 | 330 | 331 | 853,000 | 3,310 |
| 1985-05-29 | 320 | 362 | 318 | 343 | 2,971,000 | 3,430 |
| 1985-05-28 | 314 | 324 | 311 | 316 | 937,000 | 3,160 |
| 1985-05-27 | 310 | 318 | 306 | 311 | 618,000 | 3,110 |
| 1985-05-25 | 299 | 310 | 298 | 310 | 339,000 | 3,100 |
| 1985-05-24 | 305 | 305 | 298 | 300 | 415,000 | 3,000 |
| 1985-05-23 | 306 | 312 | 301 | 303 | 1,187,000 | 3,030 |
| 1985-05-22 | 294 | 310 | 291 | 301 | 1,833,000 | 3,010 |
| 1985-05-21 | 270 | 298 | 270 | 295 | 567,000 | 2,950 |
| 1985-05-20 | 261 | 265 | 260 | 265 | 63,000 | 2,650 |
| 1985-05-18 | 256 | 257 | 256 | 257 | 29,000 | 2,570 |
| 1985-05-17 | 257 | 260 | 255 | 255 | 35,000 | 2,550 |
| 1985-05-16 | 259 | 259 | 259 | 259 | 9,000 | 2,590 |
| 1985-05-15 | 260 | 260 | 255 | 257 | 45,000 | 2,570 |
| 1985-05-14 | 265 | 265 | 261 | 261 | 35,000 | 2,610 |
| 1985-05-13 | 265 | 265 | 260 | 263 | 30,000 | 2,630 |
| 1985-05-10 | 258 | 261 | 258 | 260 | 52,000 | 2,600 |
| 1985-05-09 | 260 | 260 | 256 | 258 | 125,000 | 2,580 |
| 1985-05-08 | 259 | 260 | 258 | 258 | 17,000 | 2,580 |
| 1985-05-07 | 258 | 260 | 258 | 258 | 25,000 | 2,580 |
| 1985-05-04 | 255 | 256 | 254 | 256 | 43,000 | 2,560 |
| 1985-05-02 | 253 | 260 | 251 | 255 | 119,000 | 2,550 |
| 1985-05-01 | 259 | 259 | 251 | 251 | 30,000 | 2,510 |
| 1985-04-30 | 259 | 260 | 255 | 260 | 20,000 | 2,600 |
| 1985-04-27 | 255 | 256 | 252 | 252 | 41,000 | 2,520 |
| 1985-04-26 | 261 | 261 | 255 | 255 | 27,000 | 2,550 |
| 1985-04-25 | 259 | 261 | 259 | 259 | 25,000 | 2,590 |
| 1985-04-24 | 257 | 257 | 253 | 254 | 13,000 | 2,540 |
| 1985-04-23 | 261 | 265 | 255 | 255 | 26,000 | 2,550 |
| 1985-04-22 | 262 | 263 | 258 | 258 | 62,000 | 2,580 |
| 1985-04-20 | 263 | 265 | 262 | 263 | 21,000 | 2,630 |
| 1985-04-19 | 268 | 268 | 262 | 262 | 32,000 | 2,620 |
| 1985-04-18 | 262 | 270 | 262 | 265 | 60,000 | 2,650 |
| 1985-04-17 | 261 | 267 | 261 | 261 | 26,000 | 2,610 |
| 1985-04-16 | 270 | 270 | 259 | 259 | 29,000 | 2,590 |
| 1985-04-15 | 271 | 276 | 268 | 268 | 34,000 | 2,680 |
| 1985-04-12 | 277 | 278 | 270 | 270 | 43,000 | 2,700 |
| 1985-04-11 | 277 | 279 | 276 | 277 | 18,000 | 2,770 |
| 1985-04-10 | 282 | 283 | 275 | 275 | 67,000 | 2,750 |
| 1985-04-09 | 278 | 282 | 275 | 282 | 107,000 | 2,820 |
| 1985-04-08 | 275 | 275 | 271 | 275 | 45,000 | 2,750 |
| 1985-04-06 | 270 | 270 | 268 | 270 | 18,000 | 2,700 |
| 1985-04-05 | 277 | 277 | 270 | 270 | 61,000 | 2,700 |
| 1985-04-04 | 270 | 277 | 267 | 277 | 46,000 | 2,770 |
| 1985-04-03 | 267 | 287 | 261 | 287 | 101,000 | 2,870 |
| 1985-04-02 | 269 | 276 | 260 | 267 | 91,000 | 2,670 |
| 1985-04-01 | 262 | 270 | 262 | 266 | 19,000 | 2,660 |
| 1985-03-30 | 257 | 265 | 257 | 260 | 39,000 | 2,600 |
| 1985-03-29 | 255 | 257 | 255 | 257 | 11,000 | 2,570 |
| 1985-03-28 | 249 | 260 | 244 | 260 | 68,000 | 2,600 |
| 1985-03-27 | 242 | 250 | 242 | 247 | 46,000 | 2,470 |
| 1985-03-26 | 253 | 253 | 242 | 250 | 96,000 | 2,500 |
| 1985-03-25 | 256 | 258 | 250 | 252 | 152,000 | 2,520 |
| 1985-03-23 | 256 | 256 | 256 | 256 | 9,000 | 2,560 |
| 1985-03-22 | 255 | 260 | 255 | 256 | 30,000 | 2,560 |
| 1985-03-20 | 255 | 257 | 253 | 254 | 46,000 | 2,540 |
| 1985-03-19 | 256 | 258 | 253 | 253 | 39,000 | 2,530 |
| 1985-03-18 | 261 | 262 | 255 | 255 | 44,000 | 2,550 |
| 1985-03-16 | 251 | 251 | 251 | 251 | 35,000 | 2,510 |
| 1985-03-15 | 261 | 263 | 260 | 263 | 38,000 | 2,630 |
| 1985-03-14 | 262 | 267 | 261 | 264 | 38,000 | 2,640 |
| 1985-03-13 | 270 | 270 | 258 | 261 | 108,000 | 2,610 |
| 1985-03-12 | 268 | 275 | 258 | 263 | 139,000 | 2,630 |
| 1985-03-11 | 287 | 287 | 266 | 270 | 171,000 | 2,700 |
| 1985-03-08 | 293 | 293 | 276 | 283 | 816,000 | 2,830 |
| 1985-03-07 | 274 | 294 | 270 | 293 | 1,130,000 | 2,930 |
| 1985-03-06 | 260 | 269 | 260 | 265 | 308,000 | 2,650 |
| 1985-03-05 | 256 | 260 | 255 | 259 | 51,000 | 2,590 |
| 1985-03-04 | 253 | 255 | 253 | 253 | 11,000 | 2,530 |
| 1985-03-02 | 258 | 258 | 255 | 255 | 149,000 | 2,550 |
| 1985-03-01 | 259 | 259 | 257 | 257 | 158,000 | 2,570 |
| 1985-02-28 | 259 | 265 | 256 | 260 | 64,000 | 2,600 |
| 1985-02-27 | 243 | 260 | 243 | 260 | 53,000 | 2,600 |
| 1985-02-26 | 249 | 249 | 243 | 243 | 13,000 | 2,430 |
| 1985-02-25 | 241 | 250 | 241 | 243 | 36,000 | 2,430 |
| 1985-02-23 | 250 | 250 | 239 | 239 | 23,000 | 2,390 |
| 1985-02-22 | 253 | 253 | 250 | 250 | 11,000 | 2,500 |
| 1985-02-21 | 259 | 259 | 253 | 253 | 39,000 | 2,530 |
| 1985-02-20 | 255 | 260 | 254 | 256 | 15,000 | 2,560 |
| 1985-02-19 | 255 | 255 | 253 | 254 | 47,000 | 2,540 |
| 1985-02-18 | 253 | 253 | 253 | 253 | 19,000 | 2,530 |
| 1985-02-16 | 253 | 255 | 253 | 253 | 20,000 | 2,530 |
| 1985-02-15 | 254 | 254 | 253 | 253 | 41,000 | 2,530 |
| 1985-02-14 | 260 | 261 | 253 | 253 | 59,000 | 2,530 |
| 1985-02-13 | 258 | 267 | 255 | 267 | 66,000 | 2,670 |
| 1985-02-12 | 252 | 255 | 252 | 253 | 66,000 | 2,530 |
| 1985-02-08 | 273 | 274 | 260 | 267 | 124,000 | 2,670 |
| 1985-02-07 | 265 | 277 | 262 | 265 | 293,000 | 2,650 |
| 1985-02-06 | 253 | 258 | 251 | 251 | 104,000 | 2,510 |
| 1985-02-05 | 250 | 255 | 249 | 250 | 40,000 | 2,500 |
| 1985-02-04 | 242 | 258 | 242 | 258 | 28,000 | 2,580 |
| 1985-02-02 | 235 | 240 | 235 | 239 | 28,000 | 2,390 |
| 1985-02-01 | 235 | 236 | 235 | 236 | 27,000 | 2,360 |
| 1985-01-31 | 236 | 240 | 235 | 238 | 19,000 | 2,380 |
| 1985-01-30 | 240 | 240 | 238 | 238 | 12,000 | 2,380 |
| 1985-01-29 | 240 | 241 | 238 | 238 | 19,000 | 2,380 |
| 1985-01-28 | 243 | 243 | 240 | 240 | 29,000 | 2,400 |
| 1985-01-26 | 248 | 248 | 241 | 241 | 19,000 | 2,410 |
| 1985-01-25 | 243 | 245 | 242 | 245 | 22,000 | 2,450 |
| 1985-01-24 | 245 | 245 | 243 | 243 | 30,000 | 2,430 |
| 1985-01-23 | 245 | 249 | 244 | 249 | 43,000 | 2,490 |
| 1985-01-22 | 248 | 249 | 243 | 249 | 21,000 | 2,490 |
| 1985-01-21 | 245 | 250 | 245 | 246 | 27,000 | 2,460 |
| 1985-01-18 | 242 | 242 | 242 | 242 | 17,000 | 2,420 |
| 1985-01-17 | 241 | 245 | 240 | 242 | 18,000 | 2,420 |
| 1985-01-16 | 242 | 243 | 240 | 241 | 47,000 | 2,410 |
| 1985-01-14 | 242 | 245 | 241 | 245 | 33,000 | 2,450 |
| 1985-01-11 | 244 | 245 | 241 | 243 | 13,000 | 2,430 |
| 1985-01-10 | 241 | 243 | 241 | 243 | 8,000 | 2,430 |
| 1985-01-09 | 244 | 244 | 241 | 241 | 31,000 | 2,410 |
| 1985-01-08 | 245 | 245 | 243 | 243 | 8,000 | 2,430 |
| 1985-01-07 | 250 | 250 | 240 | 240 | 11,000 | 2,400 |
| 1985-01-05 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1985-01-04 | 249 | 250 | 245 | 250 | 6,000 | 2,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
