1801 大成建設(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 | 326 | 329 | 321 | 321 | 708,000 | 1,605 |
| 1985-12-27 | 329 | 329 | 327 | 329 | 569,000 | 1,645 |
| 1985-12-26 | 332 | 332 | 328 | 329 | 298,000 | 1,645 |
| 1985-12-25 | 326 | 334 | 326 | 328 | 420,000 | 1,640 |
| 1985-12-24 | 334 | 334 | 325 | 330 | 398,000 | 1,650 |
| 1985-12-23 | 329 | 336 | 327 | 333 | 610,000 | 1,665 |
| 1985-12-21 | 333 | 333 | 326 | 326 | 178,000 | 1,630 |
| 1985-12-20 | 332 | 334 | 327 | 328 | 634,000 | 1,640 |
| 1985-12-19 | 339 | 340 | 325 | 334 | 1,415,000 | 1,670 |
| 1985-12-18 | 338 | 340 | 336 | 338 | 566,000 | 1,690 |
| 1985-12-17 | 332 | 342 | 329 | 333 | 1,042,000 | 1,665 |
| 1985-12-16 | 321 | 335 | 321 | 327 | 472,000 | 1,635 |
| 1985-12-13 | 330 | 335 | 321 | 321 | 876,000 | 1,605 |
| 1985-12-12 | 337 | 338 | 330 | 330 | 566,000 | 1,650 |
| 1985-12-11 | 327 | 339 | 325 | 336 | 2,298,000 | 1,680 |
| 1985-12-10 | 315 | 322 | 312 | 322 | 542,000 | 1,610 |
| 1985-12-09 | 316 | 316 | 310 | 314 | 381,000 | 1,570 |
| 1985-12-07 | 317 | 318 | 313 | 315 | 555,000 | 1,575 |
| 1985-12-06 | 321 | 325 | 317 | 319 | 1,027,000 | 1,595 |
| 1985-12-05 | 327 | 329 | 321 | 321 | 752,000 | 1,605 |
| 1985-12-04 | 326 | 327 | 322 | 325 | 1,656,000 | 1,625 |
| 1985-12-03 | 331 | 331 | 325 | 330 | 278,000 | 1,650 |
| 1985-12-02 | 335 | 335 | 332 | 334 | 771,000 | 1,670 |
| 1985-11-30 | 333 | 333 | 331 | 331 | 241,000 | 1,655 |
| 1985-11-29 | 331 | 335 | 323 | 335 | 650,000 | 1,675 |
| 1985-11-28 | 336 | 336 | 328 | 329 | 647,000 | 1,645 |
| 1985-11-27 | 341 | 341 | 335 | 339 | 860,000 | 1,695 |
| 1985-11-26 | 346 | 354 | 342 | 342 | 2,510,000 | 1,710 |
| 1985-11-25 | 333 | 350 | 333 | 346 | 3,600,000 | 1,730 |
| 1985-11-22 | 327 | 334 | 322 | 330 | 2,392,000 | 1,650 |
| 1985-11-21 | 319 | 325 | 316 | 322 | 3,269,000 | 1,610 |
| 1985-11-20 | 322 | 322 | 318 | 320 | 2,406,000 | 1,600 |
| 1985-11-19 | 326 | 330 | 323 | 326 | 583,000 | 1,630 |
| 1985-11-18 | 336 | 338 | 331 | 333 | 219,000 | 1,665 |
| 1985-11-16 | 336 | 339 | 334 | 336 | 275,000 | 1,680 |
| 1985-11-15 | 322 | 335 | 321 | 331 | 603,000 | 1,655 |
| 1985-11-14 | 328 | 329 | 320 | 323 | 599,000 | 1,615 |
| 1985-11-13 | 326 | 337 | 326 | 333 | 695,000 | 1,665 |
| 1985-11-12 | 331 | 331 | 328 | 330 | 597,000 | 1,650 |
| 1985-11-11 | 331 | 340 | 331 | 331 | 427,000 | 1,655 |
| 1985-11-08 | 335 | 338 | 331 | 333 | 634,000 | 1,665 |
| 1985-11-07 | 340 | 340 | 333 | 335 | 568,000 | 1,675 |
| 1985-11-06 | 344 | 344 | 336 | 340 | 609,000 | 1,700 |
| 1985-11-05 | 349 | 349 | 338 | 344 | 643,000 | 1,720 |
| 1985-11-02 | 348 | 352 | 345 | 349 | 874,000 | 1,745 |
| 1985-11-01 | 355 | 358 | 342 | 347 | 1,954,000 | 1,735 |
| 1985-10-31 | 340 | 350 | 339 | 346 | 2,193,000 | 1,730 |
| 1985-10-30 | 343 | 348 | 331 | 332 | 2,196,000 | 1,660 |
| 1985-10-29 | 331 | 340 | 331 | 340 | 1,853,000 | 1,700 |
| 1985-10-28 | 340 | 345 | 330 | 331 | 1,555,000 | 1,655 |
| 1985-10-26 | 335 | 337 | 330 | 335 | 1,849,000 | 1,675 |
| 1985-10-25 | 344 | 347 | 333 | 340 | 1,501,000 | 1,700 |
| 1985-10-24 | 338 | 340 | 326 | 340 | 3,428,000 | 1,700 |
| 1985-10-23 | 354 | 354 | 338 | 340 | 1,891,000 | 1,700 |
| 1985-10-22 | 365 | 365 | 353 | 355 | 1,899,000 | 1,775 |
| 1985-10-21 | 370 | 373 | 361 | 365 | 1,475,000 | 1,825 |
| 1985-10-19 | 366 | 374 | 363 | 373 | 2,231,000 | 1,865 |
| 1985-10-18 | 366 | 371 | 365 | 369 | 1,735,000 | 1,845 |
| 1985-10-17 | 366 | 373 | 355 | 367 | 3,785,000 | 1,835 |
| 1985-10-16 | 399 | 399 | 375 | 376 | 2,792,000 | 1,880 |
| 1985-10-15 | 417 | 422 | 401 | 402 | 3,311,000 | 2,010 |
| 1985-10-14 | 400 | 413 | 400 | 412 | 2,709,000 | 2,060 |
| 1985-10-11 | 404 | 405 | 399 | 400 | 1,689,000 | 2,000 |
| 1985-10-09 | 412 | 415 | 405 | 405 | 965,000 | 2,025 |
| 1985-10-08 | 406 | 414 | 403 | 410 | 1,045,000 | 2,050 |
| 1985-10-07 | 410 | 415 | 406 | 410 | 978,000 | 2,050 |
| 1985-10-05 | 415 | 419 | 410 | 411 | 671,000 | 2,055 |
| 1985-10-04 | 409 | 413 | 401 | 404 | 1,869,000 | 2,020 |
| 1985-10-03 | 415 | 420 | 409 | 414 | 2,207,000 | 2,070 |
| 1985-10-02 | 429 | 438 | 415 | 415 | 2,195,000 | 2,075 |
| 1985-10-01 | 449 | 452 | 430 | 434 | 6,596,000 | 2,170 |
| 1985-09-30 | 435 | 449 | 431 | 440 | 5,947,000 | 2,200 |
| 1985-09-28 | 422 | 440 | 417 | 435 | 3,590,000 | 2,175 |
| 1985-09-27 | 440 | 447 | 421 | 427 | 6,537,000 | 2,135 |
| 1985-09-26 | 435 | 450 | 427 | 445 | 21,742,000 | 2,225 |
| 1985-09-25 | 400 | 423 | 400 | 420 | 10,384,000 | 2,100 |
| 1985-09-24 | 389 | 398 | 385 | 396 | 8,564,000 | 1,980 |
| 1985-09-21 | 377 | 380 | 375 | 380 | 2,345,000 | 1,900 |
| 1985-09-20 | 384 | 386 | 375 | 380 | 5,827,000 | 1,900 |
| 1985-09-19 | 368 | 383 | 366 | 383 | 13,470,000 | 1,915 |
| 1985-09-18 | 353 | 371 | 352 | 371 | 7,870,000 | 1,855 |
| 1985-09-17 | 341 | 352 | 339 | 349 | 3,832,000 | 1,745 |
| 1985-09-13 | 336 | 345 | 335 | 337 | 1,291,000 | 1,685 |
| 1985-09-12 | 335 | 340 | 335 | 336 | 870,000 | 1,680 |
| 1985-09-11 | 346 | 348 | 336 | 336 | 1,454,000 | 1,680 |
| 1985-09-10 | 336 | 346 | 336 | 341 | 673,000 | 1,705 |
| 1985-09-09 | 345 | 345 | 338 | 340 | 310,000 | 1,700 |
| 1985-09-07 | 342 | 343 | 341 | 342 | 400,000 | 1,710 |
| 1985-09-06 | 342 | 345 | 340 | 342 | 1,519,000 | 1,710 |
| 1985-09-05 | 340 | 345 | 339 | 342 | 883,000 | 1,710 |
| 1985-09-04 | 336 | 338 | 333 | 336 | 879,000 | 1,680 |
| 1985-09-03 | 347 | 348 | 335 | 336 | 1,054,000 | 1,680 |
| 1985-09-02 | 350 | 357 | 350 | 350 | 738,000 | 1,750 |
| 1985-08-31 | 359 | 359 | 350 | 350 | 544,000 | 1,750 |
| 1985-08-30 | 361 | 364 | 351 | 355 | 2,154,000 | 1,775 |
| 1985-08-29 | 345 | 367 | 342 | 363 | 8,039,000 | 1,815 |
| 1985-08-28 | 358 | 358 | 348 | 350 | 4,069,000 | 1,750 |
| 1985-08-27 | 343 | 358 | 341 | 357 | 4,917,000 | 1,785 |
| 1985-08-26 | 330 | 349 | 330 | 338 | 2,184,000 | 1,690 |
| 1985-08-24 | 340 | 342 | 329 | 329 | 592,000 | 1,645 |
| 1985-08-23 | 343 | 344 | 336 | 338 | 980,000 | 1,690 |
| 1985-08-22 | 349 | 350 | 342 | 342 | 1,689,000 | 1,710 |
| 1985-08-21 | 345 | 350 | 343 | 345 | 1,286,000 | 1,725 |
| 1985-08-20 | 347 | 349 | 341 | 345 | 907,000 | 1,725 |
| 1985-08-19 | 345 | 352 | 340 | 350 | 2,664,000 | 1,750 |
| 1985-08-17 | 347 | 350 | 340 | 344 | 1,880,000 | 1,720 |
| 1985-08-16 | 342 | 349 | 338 | 347 | 1,254,000 | 1,735 |
| 1985-08-15 | 353 | 359 | 348 | 352 | 7,901,000 | 1,760 |
| 1985-08-14 | 333 | 350 | 333 | 348 | 5,641,000 | 1,740 |
| 1985-08-13 | 338 | 340 | 330 | 330 | 1,882,000 | 1,650 |
| 1985-08-12 | 330 | 340 | 328 | 338 | 4,465,000 | 1,690 |
| 1985-08-09 | 312 | 330 | 312 | 327 | 4,082,000 | 1,635 |
| 1985-08-08 | 311 | 318 | 311 | 317 | 617,000 | 1,585 |
| 1985-08-07 | 301 | 307 | 298 | 307 | 633,000 | 1,535 |
| 1985-08-06 | 310 | 314 | 303 | 303 | 644,000 | 1,515 |
| 1985-08-05 | 318 | 320 | 310 | 311 | 176,000 | 1,555 |
| 1985-08-03 | 314 | 318 | 310 | 318 | 373,000 | 1,590 |
| 1985-08-02 | 323 | 327 | 314 | 314 | 1,714,000 | 1,570 |
| 1985-08-01 | 314 | 324 | 314 | 323 | 2,400,000 | 1,615 |
| 1985-07-31 | 325 | 325 | 305 | 308 | 2,047,000 | 1,540 |
| 1985-07-30 | 335 | 337 | 327 | 328 | 3,613,000 | 1,640 |
| 1985-07-29 | 353 | 353 | 343 | 345 | 6,665,000 | 1,725 |
| 1985-07-27 | 345 | 353 | 345 | 351 | 7,813,000 | 1,755 |
| 1985-07-26 | 336 | 345 | 335 | 345 | 7,308,000 | 1,725 |
| 1985-07-25 | 335 | 340 | 333 | 337 | 13,133,000 | 1,685 |
| 1985-07-24 | 318 | 325 | 318 | 325 | 4,732,000 | 1,625 |
| 1985-07-23 | 318 | 321 | 315 | 315 | 2,269,000 | 1,575 |
| 1985-07-22 | 322 | 322 | 315 | 318 | 1,299,000 | 1,590 |
| 1985-07-20 | 324 | 324 | 317 | 323 | 2,290,000 | 1,615 |
| 1985-07-19 | 315 | 324 | 315 | 320 | 5,528,000 | 1,600 |
| 1985-07-18 | 320 | 322 | 309 | 310 | 3,914,000 | 1,550 |
| 1985-07-17 | 305 | 322 | 304 | 320 | 6,720,000 | 1,600 |
| 1985-07-16 | 319 | 319 | 304 | 308 | 5,124,000 | 1,540 |
| 1985-07-15 | 330 | 332 | 310 | 324 | 21,206,000 | 1,620 |
| 1985-07-12 | 290 | 318 | 287 | 312 | 19,471,000 | 1,560 |
| 1985-07-11 | 290 | 297 | 285 | 286 | 8,449,000 | 1,430 |
| 1985-07-10 | 285 | 292 | 281 | 292 | 11,654,000 | 1,460 |
| 1985-07-09 | 277 | 281 | 272 | 272 | 5,837,000 | 1,360 |
| 1985-07-08 | 265 | 274 | 264 | 266 | 2,234,000 | 1,330 |
| 1985-07-06 | 260 | 264 | 257 | 264 | 784,000 | 1,320 |
| 1985-07-05 | 257 | 263 | 257 | 259 | 889,000 | 1,295 |
| 1985-07-04 | 251 | 256 | 251 | 255 | 560,000 | 1,275 |
| 1985-07-03 | 245 | 250 | 245 | 249 | 244,000 | 1,245 |
| 1985-07-02 | 245 | 247 | 245 | 246 | 453,000 | 1,230 |
| 1985-07-01 | 243 | 247 | 243 | 245 | 281,000 | 1,225 |
| 1985-06-29 | 246 | 246 | 240 | 241 | 295,000 | 1,205 |
| 1985-06-28 | 250 | 250 | 248 | 248 | 338,000 | 1,240 |
| 1985-06-27 | 253 | 253 | 250 | 251 | 362,000 | 1,255 |
| 1985-06-26 | 251 | 254 | 251 | 251 | 467,000 | 1,255 |
| 1985-06-25 | 255 | 255 | 249 | 249 | 619,000 | 1,245 |
| 1985-06-24 | 256 | 258 | 256 | 257 | 915,000 | 1,285 |
| 1985-06-22 | 250 | 258 | 250 | 256 | 606,000 | 1,280 |
| 1985-06-21 | 253 | 258 | 250 | 250 | 424,000 | 1,250 |
| 1985-06-20 | 262 | 263 | 255 | 263 | 984,000 | 1,315 |
| 1985-06-19 | 265 | 265 | 262 | 264 | 543,000 | 1,320 |
| 1985-06-18 | 265 | 267 | 263 | 264 | 513,000 | 1,320 |
| 1985-06-17 | 263 | 267 | 260 | 263 | 394,000 | 1,315 |
| 1985-06-15 | 260 | 265 | 254 | 260 | 889,000 | 1,300 |
| 1985-06-14 | 255 | 258 | 253 | 254 | 528,000 | 1,270 |
| 1985-06-13 | 255 | 257 | 253 | 253 | 2,198,000 | 1,265 |
| 1985-06-12 | 255 | 255 | 250 | 250 | 965,000 | 1,250 |
| 1985-06-11 | 260 | 260 | 248 | 256 | 2,804,000 | 1,280 |
| 1985-06-10 | 275 | 276 | 261 | 263 | 1,750,000 | 1,315 |
| 1985-06-07 | 279 | 282 | 272 | 276 | 8,135,000 | 1,380 |
| 1985-06-06 | 265 | 269 | 263 | 268 | 6,904,000 | 1,340 |
| 1985-06-05 | 250 | 258 | 249 | 258 | 5,336,000 | 1,290 |
| 1985-06-04 | 243 | 248 | 243 | 248 | 2,628,000 | 1,240 |
| 1985-06-03 | 239 | 247 | 238 | 242 | 2,064,000 | 1,210 |
| 1985-06-01 | 238 | 239 | 235 | 238 | 949,000 | 1,190 |
| 1985-05-31 | 236 | 238 | 233 | 237 | 1,030,000 | 1,185 |
| 1985-05-30 | 228 | 235 | 228 | 233 | 1,721,000 | 1,165 |
| 1985-05-29 | 228 | 229 | 227 | 228 | 2,563,000 | 1,140 |
| 1985-05-28 | 229 | 230 | 228 | 228 | 690,000 | 1,140 |
| 1985-05-27 | 230 | 230 | 229 | 230 | 512,000 | 1,150 |
| 1985-05-25 | 229 | 230 | 229 | 230 | 641,000 | 1,150 |
| 1985-05-24 | 229 | 230 | 227 | 228 | 644,000 | 1,140 |
| 1985-05-23 | 229 | 230 | 229 | 229 | 375,000 | 1,145 |
| 1985-05-22 | 230 | 230 | 228 | 228 | 307,000 | 1,140 |
| 1985-05-21 | 228 | 230 | 228 | 229 | 229,000 | 1,145 |
| 1985-05-20 | 228 | 230 | 228 | 228 | 167,000 | 1,140 |
| 1985-05-18 | 228 | 229 | 227 | 228 | 328,000 | 1,140 |
| 1985-05-17 | 228 | 229 | 227 | 228 | 383,000 | 1,140 |
| 1985-05-16 | 229 | 229 | 228 | 228 | 235,000 | 1,140 |
| 1985-05-15 | 226 | 228 | 226 | 227 | 272,000 | 1,135 |
| 1985-05-14 | 225 | 229 | 225 | 226 | 226,000 | 1,130 |
| 1985-05-13 | 229 | 229 | 225 | 229 | 199,000 | 1,145 |
| 1985-05-10 | 224 | 230 | 224 | 229 | 434,000 | 1,145 |
| 1985-05-09 | 225 | 228 | 225 | 228 | 321,000 | 1,140 |
| 1985-05-08 | 229 | 230 | 225 | 227 | 186,000 | 1,135 |
| 1985-05-07 | 229 | 230 | 228 | 230 | 309,000 | 1,150 |
| 1985-05-04 | 229 | 229 | 228 | 228 | 141,000 | 1,140 |
| 1985-05-02 | 229 | 230 | 228 | 230 | 368,000 | 1,150 |
| 1985-05-01 | 234 | 235 | 229 | 230 | 1,485,000 | 1,150 |
| 1985-04-30 | 231 | 232 | 229 | 232 | 2,067,000 | 1,160 |
| 1985-04-27 | 229 | 230 | 225 | 230 | 1,292,000 | 1,150 |
| 1985-04-26 | 225 | 225 | 220 | 225 | 1,516,000 | 1,125 |
| 1985-04-25 | 218 | 225 | 217 | 225 | 1,541,000 | 1,125 |
| 1985-04-24 | 217 | 217 | 213 | 215 | 194,000 | 1,075 |
| 1985-04-23 | 212 | 217 | 212 | 213 | 67,000 | 1,065 |
| 1985-04-22 | 217 | 219 | 215 | 215 | 200,000 | 1,075 |
| 1985-04-20 | 216 | 218 | 215 | 217 | 142,000 | 1,085 |
| 1985-04-19 | 214 | 219 | 212 | 212 | 272,000 | 1,060 |
| 1985-04-18 | 219 | 220 | 209 | 210 | 289,000 | 1,050 |
| 1985-04-17 | 209 | 220 | 209 | 219 | 343,000 | 1,095 |
| 1985-04-16 | 211 | 213 | 209 | 209 | 186,000 | 1,045 |
| 1985-04-15 | 211 | 214 | 210 | 214 | 127,000 | 1,070 |
| 1985-04-12 | 210 | 212 | 210 | 211 | 170,000 | 1,055 |
| 1985-04-11 | 215 | 216 | 212 | 212 | 236,000 | 1,060 |
| 1985-04-10 | 219 | 220 | 216 | 216 | 405,000 | 1,080 |
| 1985-04-09 | 215 | 222 | 215 | 218 | 1,618,000 | 1,090 |
| 1985-04-08 | 210 | 215 | 210 | 215 | 346,000 | 1,075 |
| 1985-04-06 | 209 | 209 | 208 | 209 | 217,000 | 1,045 |
| 1985-04-05 | 210 | 211 | 209 | 209 | 285,000 | 1,045 |
| 1985-04-04 | 210 | 212 | 209 | 210 | 178,000 | 1,050 |
| 1985-04-03 | 211 | 211 | 208 | 210 | 286,000 | 1,050 |
| 1985-04-02 | 210 | 210 | 208 | 209 | 208,000 | 1,045 |
| 1985-04-01 | 211 | 211 | 210 | 210 | 223,000 | 1,050 |
| 1985-03-30 | 210 | 212 | 209 | 211 | 112,000 | 1,055 |
| 1985-03-29 | 210 | 212 | 208 | 211 | 235,000 | 1,055 |
| 1985-03-28 | 204 | 215 | 203 | 211 | 432,000 | 1,055 |
| 1985-03-27 | 202 | 207 | 201 | 203 | 176,000 | 1,015 |
| 1985-03-26 | 206 | 209 | 205 | 207 | 216,000 | 1,035 |
| 1985-03-25 | 206 | 209 | 205 | 207 | 249,000 | 1,035 |
| 1985-03-23 | 211 | 212 | 211 | 211 | 286,000 | 1,055 |
| 1985-03-22 | 209 | 217 | 207 | 212 | 1,196,000 | 1,060 |
| 1985-03-20 | 207 | 207 | 204 | 204 | 211,000 | 1,020 |
| 1985-03-19 | 203 | 205 | 203 | 205 | 447,000 | 1,025 |
| 1985-03-18 | 205 | 206 | 203 | 204 | 84,000 | 1,020 |
| 1985-03-16 | 206 | 207 | 205 | 205 | 78,000 | 1,025 |
| 1985-03-15 | 207 | 207 | 205 | 207 | 104,000 | 1,035 |
| 1985-03-14 | 206 | 206 | 205 | 206 | 111,000 | 1,030 |
| 1985-03-13 | 207 | 208 | 205 | 205 | 161,000 | 1,025 |
| 1985-03-12 | 203 | 208 | 203 | 208 | 239,000 | 1,040 |
| 1985-03-11 | 205 | 208 | 204 | 207 | 183,000 | 1,035 |
| 1985-03-08 | 204 | 206 | 203 | 205 | 268,000 | 1,025 |
| 1985-03-07 | 203 | 205 | 202 | 203 | 276,000 | 1,015 |
| 1985-03-06 | 200 | 203 | 199 | 203 | 432,000 | 1,015 |
| 1985-03-05 | 200 | 200 | 199 | 200 | 159,000 | 1,000 |
| 1985-03-04 | 200 | 202 | 199 | 199 | 103,000 | 995 |
| 1985-03-02 | 199 | 202 | 199 | 199 | 167,000 | 995 |
| 1985-03-01 | 198 | 200 | 198 | 199 | 242,000 | 995 |
| 1985-02-28 | 198 | 199 | 198 | 198 | 132,000 | 990 |
| 1985-02-27 | 200 | 200 | 198 | 198 | 205,000 | 990 |
| 1985-02-26 | 199 | 200 | 199 | 200 | 224,000 | 1,000 |
| 1985-02-25 | 199 | 200 | 199 | 199 | 524,000 | 995 |
| 1985-02-23 | 197 | 198 | 197 | 198 | 117,000 | 990 |
| 1985-02-22 | 198 | 198 | 197 | 198 | 216,000 | 990 |
| 1985-02-21 | 198 | 198 | 197 | 198 | 72,000 | 990 |
| 1985-02-20 | 197 | 200 | 197 | 198 | 98,000 | 990 |
| 1985-02-19 | 197 | 199 | 197 | 197 | 179,000 | 985 |
| 1985-02-18 | 198 | 200 | 198 | 199 | 92,000 | 995 |
| 1985-02-16 | 198 | 198 | 198 | 198 | 38,000 | 990 |
| 1985-02-15 | 198 | 200 | 198 | 198 | 104,000 | 990 |
| 1985-02-14 | 198 | 200 | 197 | 198 | 87,000 | 990 |
| 1985-02-13 | 198 | 200 | 197 | 200 | 162,000 | 1,000 |
| 1985-02-12 | 198 | 200 | 198 | 198 | 137,000 | 990 |
| 1985-02-08 | 198 | 200 | 198 | 198 | 161,000 | 990 |
| 1985-02-07 | 198 | 199 | 198 | 199 | 155,000 | 995 |
| 1985-02-06 | 199 | 199 | 197 | 197 | 83,000 | 985 |
| 1985-02-05 | 199 | 199 | 197 | 198 | 122,000 | 990 |
| 1985-02-04 | 197 | 199 | 197 | 199 | 90,000 | 995 |
| 1985-02-02 | 195 | 199 | 195 | 197 | 162,000 | 985 |
| 1985-02-01 | 198 | 199 | 195 | 195 | 408,000 | 975 |
| 1985-01-31 | 200 | 201 | 198 | 198 | 342,000 | 990 |
| 1985-01-30 | 200 | 202 | 200 | 200 | 139,000 | 1,000 |
| 1985-01-29 | 202 | 203 | 200 | 200 | 611,000 | 1,000 |
| 1985-01-28 | 202 | 204 | 202 | 202 | 96,000 | 1,010 |
| 1985-01-26 | 203 | 204 | 202 | 202 | 135,000 | 1,010 |
| 1985-01-25 | 202 | 203 | 202 | 203 | 89,000 | 1,015 |
| 1985-01-24 | 201 | 201 | 200 | 200 | 294,000 | 1,000 |
| 1985-01-23 | 202 | 203 | 200 | 200 | 296,000 | 1,000 |
| 1985-01-22 | 204 | 205 | 201 | 202 | 112,000 | 1,010 |
| 1985-01-21 | 204 | 204 | 201 | 201 | 98,000 | 1,005 |
| 1985-01-19 | 204 | 204 | 201 | 201 | 93,000 | 1,005 |
| 1985-01-18 | 201 | 203 | 200 | 201 | 128,000 | 1,005 |
| 1985-01-17 | 204 | 204 | 200 | 201 | 216,000 | 1,005 |
| 1985-01-16 | 200 | 201 | 199 | 200 | 312,000 | 1,000 |
| 1985-01-14 | 200 | 202 | 200 | 200 | 313,000 | 1,000 |
| 1985-01-11 | 202 | 203 | 200 | 200 | 437,000 | 1,000 |
| 1985-01-10 | 209 | 209 | 205 | 205 | 187,000 | 1,025 |
| 1985-01-09 | 207 | 209 | 205 | 209 | 243,000 | 1,045 |
| 1985-01-08 | 206 | 209 | 205 | 205 | 174,000 | 1,025 |
| 1985-01-07 | 209 | 210 | 206 | 207 | 77,000 | 1,035 |
| 1985-01-05 | 206 | 210 | 206 | 209 | 83,000 | 1,045 |
| 1985-01-04 | 205 | 206 | 205 | 205 | 113,000 | 1,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
