1810 松井建設(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 | 416 | 417 | 390 | 395 | 347,000 | 359.09 |
| 1985-12-27 | 393 | 418 | 391 | 411 | 807,000 | 373.64 |
| 1985-12-26 | 381 | 388 | 377 | 388 | 164,000 | 352.73 |
| 1985-12-25 | 362 | 370 | 356 | 356 | 75,000 | 323.64 |
| 1985-12-24 | 365 | 370 | 362 | 362 | 55,000 | 329.09 |
| 1985-12-23 | 360 | 365 | 360 | 365 | 74,000 | 331.82 |
| 1985-12-21 | 370 | 370 | 362 | 362 | 41,000 | 329.09 |
| 1985-12-20 | 369 | 370 | 365 | 365 | 31,000 | 331.82 |
| 1985-12-19 | 367 | 371 | 361 | 369 | 90,000 | 335.46 |
| 1985-12-18 | 376 | 378 | 368 | 368 | 61,000 | 334.55 |
| 1985-12-17 | 365 | 389 | 365 | 380 | 77,000 | 345.46 |
| 1985-12-16 | 384 | 384 | 360 | 360 | 71,000 | 327.27 |
| 1985-12-13 | 390 | 390 | 380 | 380 | 76,000 | 345.46 |
| 1985-12-12 | 394 | 394 | 390 | 392 | 75,000 | 356.36 |
| 1985-12-11 | 390 | 395 | 388 | 390 | 71,000 | 354.55 |
| 1985-12-10 | 407 | 407 | 390 | 390 | 233,000 | 354.55 |
| 1985-12-09 | 395 | 408 | 392 | 407 | 641,000 | 370 |
| 1985-12-07 | 378 | 390 | 378 | 390 | 523,000 | 354.55 |
| 1985-12-06 | 371 | 379 | 367 | 379 | 106,000 | 344.55 |
| 1985-12-05 | 365 | 375 | 365 | 372 | 86,000 | 338.18 |
| 1985-12-04 | 378 | 379 | 360 | 360 | 156,000 | 327.27 |
| 1985-12-03 | 375 | 385 | 374 | 380 | 135,000 | 345.46 |
| 1985-12-02 | 394 | 395 | 380 | 380 | 148,000 | 345.46 |
| 1985-11-30 | 392 | 395 | 389 | 391 | 129,000 | 355.46 |
| 1985-11-29 | 402 | 403 | 391 | 395 | 498,000 | 359.09 |
| 1985-11-28 | 384 | 405 | 378 | 403 | 910,000 | 366.36 |
| 1985-11-27 | 390 | 399 | 376 | 379 | 464,000 | 344.55 |
| 1985-11-26 | 372 | 389 | 370 | 389 | 433,000 | 353.64 |
| 1985-11-25 | 358 | 375 | 358 | 375 | 286,000 | 340.91 |
| 1985-11-22 | 353 | 364 | 350 | 350 | 241,000 | 318.18 |
| 1985-11-21 | 328 | 353 | 322 | 348 | 190,000 | 316.36 |
| 1985-11-20 | 318 | 335 | 318 | 330 | 65,000 | 300 |
| 1985-11-19 | 308 | 326 | 306 | 323 | 64,000 | 293.64 |
| 1985-11-18 | 301 | 306 | 301 | 305 | 25,000 | 277.27 |
| 1985-11-16 | 300 | 300 | 300 | 300 | 2,000 | 272.73 |
| 1985-11-15 | 305 | 305 | 300 | 300 | 36,000 | 272.73 |
| 1985-11-14 | 300 | 307 | 300 | 305 | 13,000 | 277.27 |
| 1985-11-13 | 301 | 305 | 300 | 305 | 40,000 | 277.27 |
| 1985-11-12 | 310 | 310 | 300 | 300 | 24,000 | 272.73 |
| 1985-11-11 | 305 | 310 | 305 | 306 | 12,000 | 278.18 |
| 1985-11-08 | 309 | 310 | 301 | 301 | 29,000 | 273.64 |
| 1985-11-07 | 312 | 312 | 306 | 306 | 25,000 | 278.18 |
| 1985-11-06 | 316 | 320 | 315 | 315 | 63,000 | 286.36 |
| 1985-11-05 | 306 | 310 | 303 | 310 | 19,000 | 281.82 |
| 1985-11-02 | 296 | 301 | 296 | 301 | 36,000 | 273.64 |
| 1985-11-01 | 315 | 319 | 301 | 301 | 41,000 | 273.64 |
| 1985-10-31 | 300 | 310 | 295 | 310 | 76,000 | 281.82 |
| 1985-10-30 | 309 | 310 | 300 | 301 | 38,000 | 273.64 |
| 1985-10-29 | 300 | 310 | 300 | 310 | 21,000 | 281.82 |
| 1985-10-26 | 301 | 302 | 300 | 300 | 5,000 | 272.73 |
| 1985-10-25 | 298 | 301 | 298 | 300 | 41,000 | 272.73 |
| 1985-10-24 | 313 | 313 | 295 | 295 | 54,000 | 268.18 |
| 1985-10-23 | 315 | 320 | 314 | 314 | 52,000 | 285.46 |
| 1985-10-22 | 330 | 330 | 320 | 320 | 30,000 | 290.91 |
| 1985-10-21 | 325 | 332 | 325 | 328 | 16,000 | 298.18 |
| 1985-10-19 | 316 | 322 | 316 | 322 | 6,000 | 292.73 |
| 1985-10-18 | 326 | 327 | 315 | 315 | 38,000 | 286.36 |
| 1985-10-17 | 310 | 340 | 310 | 340 | 49,000 | 309.09 |
| 1985-10-16 | 340 | 340 | 320 | 320 | 47,000 | 290.91 |
| 1985-10-15 | 354 | 369 | 335 | 336 | 151,000 | 305.46 |
| 1985-10-14 | 325 | 348 | 325 | 345 | 58,000 | 313.64 |
| 1985-10-11 | 320 | 320 | 304 | 315 | 86,000 | 286.36 |
| 1985-10-09 | 337 | 337 | 325 | 325 | 65,000 | 295.46 |
| 1985-10-08 | 351 | 351 | 338 | 338 | 54,000 | 307.27 |
| 1985-10-07 | 351 | 352 | 350 | 351 | 72,000 | 319.09 |
| 1985-10-05 | 370 | 373 | 366 | 366 | 28,000 | 332.73 |
| 1985-10-04 | 360 | 375 | 345 | 370 | 276,000 | 336.36 |
| 1985-10-03 | 398 | 398 | 368 | 368 | 195,000 | 334.55 |
| 1985-10-02 | 390 | 400 | 375 | 400 | 289,000 | 363.64 |
| 1985-10-01 | 403 | 409 | 395 | 400 | 387,000 | 363.64 |
| 1985-09-30 | 399 | 408 | 392 | 408 | 576,000 | 370.91 |
| 1985-09-28 | 376 | 395 | 370 | 395 | 206,000 | 359.09 |
| 1985-09-27 | 385 | 390 | 376 | 376 | 480,000 | 341.82 |
| 1985-09-26 | 393 | 402 | 388 | 390 | 995,000 | 354.55 |
| 1985-09-25 | 386 | 390 | 376 | 390 | 976,000 | 354.55 |
| 1985-09-24 | 350 | 381 | 350 | 376 | 863,000 | 341.82 |
| 1985-09-21 | 349 | 359 | 349 | 353 | 265,000 | 320.91 |
| 1985-09-20 | 359 | 375 | 350 | 354 | 1,526,000 | 321.82 |
| 1985-09-19 | 328 | 361 | 326 | 356 | 2,933,000 | 323.64 |
| 1985-09-18 | 270 | 319 | 266 | 315 | 1,014,000 | 286.36 |
| 1985-09-17 | 261 | 268 | 261 | 265 | 47,000 | 240.91 |
| 1985-09-13 | 250 | 250 | 250 | 250 | 10,000 | 227.27 |
| 1985-09-12 | 261 | 261 | 255 | 255 | 6,000 | 231.82 |
| 1985-09-11 | 262 | 262 | 260 | 260 | 24,000 | 236.36 |
| 1985-09-10 | 248 | 262 | 248 | 262 | 17,000 | 238.18 |
| 1985-09-09 | 261 | 261 | 248 | 248 | 22,000 | 225.46 |
| 1985-09-07 | 262 | 262 | 261 | 261 | 10,000 | 237.27 |
| 1985-09-06 | 260 | 265 | 253 | 261 | 22,000 | 237.27 |
| 1985-09-05 | 260 | 260 | 250 | 260 | 23,000 | 236.36 |
| 1985-09-04 | 260 | 260 | 254 | 254 | 10,000 | 230.91 |
| 1985-09-03 | 267 | 267 | 260 | 260 | 22,000 | 236.36 |
| 1985-09-02 | 270 | 274 | 265 | 270 | 33,000 | 245.46 |
| 1985-08-31 | 265 | 265 | 265 | 265 | 15,000 | 240.91 |
| 1985-08-30 | 266 | 270 | 265 | 265 | 36,000 | 240.91 |
| 1985-08-29 | 263 | 266 | 263 | 266 | 32,000 | 241.82 |
| 1985-08-28 | 277 | 277 | 272 | 273 | 64,000 | 248.18 |
| 1985-08-27 | 271 | 275 | 270 | 275 | 124,000 | 250 |
| 1985-08-26 | 265 | 275 | 265 | 270 | 70,000 | 245.46 |
| 1985-08-24 | 262 | 262 | 250 | 250 | 42,000 | 227.27 |
| 1985-08-23 | 278 | 278 | 260 | 267 | 100,000 | 242.73 |
| 1985-08-22 | 275 | 280 | 275 | 279 | 146,000 | 253.64 |
| 1985-08-21 | 270 | 275 | 269 | 274 | 62,000 | 249.09 |
| 1985-08-20 | 283 | 285 | 275 | 275 | 297,000 | 250 |
| 1985-08-19 | 260 | 288 | 258 | 278 | 493,000 | 252.73 |
| 1985-08-17 | 254 | 257 | 253 | 257 | 74,000 | 233.64 |
| 1985-08-16 | 254 | 255 | 250 | 255 | 44,000 | 231.82 |
| 1985-08-15 | 244 | 255 | 244 | 245 | 78,000 | 222.73 |
| 1985-08-14 | 237 | 243 | 237 | 243 | 6,000 | 220.91 |
| 1985-08-13 | 240 | 245 | 237 | 237 | 8,000 | 215.46 |
| 1985-08-12 | 240 | 245 | 240 | 245 | 7,000 | 222.73 |
| 1985-08-09 | 240 | 241 | 236 | 236 | 26,000 | 214.55 |
| 1985-08-08 | 235 | 242 | 235 | 235 | 9,000 | 213.64 |
| 1985-08-07 | 231 | 240 | 230 | 235 | 30,000 | 213.64 |
| 1985-08-06 | 238 | 238 | 230 | 230 | 20,000 | 209.09 |
| 1985-08-05 | 239 | 240 | 238 | 240 | 13,000 | 218.18 |
| 1985-08-03 | 240 | 245 | 240 | 245 | 2,000 | 222.73 |
| 1985-08-02 | 240 | 243 | 238 | 238 | 23,000 | 216.36 |
| 1985-08-01 | 240 | 240 | 235 | 235 | 42,000 | 213.64 |
| 1985-07-31 | 250 | 251 | 240 | 240 | 55,000 | 218.18 |
| 1985-07-30 | 262 | 262 | 250 | 250 | 189,000 | 227.27 |
| 1985-07-29 | 259 | 265 | 258 | 258 | 244,000 | 234.55 |
| 1985-07-27 | 242 | 250 | 242 | 250 | 78,000 | 227.27 |
| 1985-07-26 | 242 | 244 | 240 | 240 | 41,000 | 218.18 |
| 1985-07-25 | 240 | 245 | 240 | 242 | 53,000 | 220 |
| 1985-07-24 | 245 | 245 | 240 | 240 | 20,000 | 218.18 |
| 1985-07-23 | 249 | 249 | 240 | 240 | 28,000 | 218.18 |
| 1985-07-22 | 249 | 249 | 236 | 236 | 45,000 | 214.55 |
| 1985-07-20 | 249 | 250 | 245 | 249 | 57,000 | 226.36 |
| 1985-07-19 | 244 | 249 | 240 | 248 | 65,000 | 225.46 |
| 1985-07-18 | 240 | 240 | 238 | 240 | 37,000 | 218.18 |
| 1985-07-17 | 242 | 245 | 238 | 240 | 62,000 | 218.18 |
| 1985-07-16 | 245 | 245 | 238 | 242 | 90,000 | 220 |
| 1985-07-15 | 250 | 250 | 239 | 240 | 224,000 | 218.18 |
| 1985-07-12 | 240 | 249 | 238 | 246 | 208,000 | 223.64 |
| 1985-07-11 | 238 | 240 | 238 | 238 | 109,000 | 216.36 |
| 1985-07-10 | 236 | 239 | 230 | 236 | 133,000 | 214.55 |
| 1985-07-09 | 230 | 240 | 230 | 238 | 93,000 | 216.36 |
| 1985-07-08 | 230 | 230 | 225 | 226 | 45,000 | 205.46 |
| 1985-07-06 | 225 | 229 | 224 | 229 | 29,000 | 208.18 |
| 1985-07-05 | 222 | 225 | 216 | 216 | 37,000 | 196.36 |
| 1985-07-04 | 213 | 220 | 213 | 215 | 14,000 | 195.46 |
| 1985-07-03 | 218 | 218 | 211 | 211 | 29,000 | 191.82 |
| 1985-07-02 | 213 | 213 | 213 | 213 | 7,000 | 193.64 |
| 1985-07-01 | 211 | 211 | 210 | 211 | 14,000 | 191.82 |
| 1985-06-29 | 211 | 211 | 210 | 210 | 30,000 | 190.91 |
| 1985-06-28 | 215 | 215 | 211 | 211 | 20,000 | 191.82 |
| 1985-06-27 | 216 | 216 | 215 | 215 | 10,000 | 195.46 |
| 1985-06-26 | 215 | 215 | 211 | 215 | 27,000 | 195.46 |
| 1985-06-25 | 213 | 215 | 213 | 215 | 26,000 | 195.46 |
| 1985-06-24 | 216 | 216 | 210 | 210 | 70,000 | 190.91 |
| 1985-06-22 | 218 | 220 | 217 | 217 | 23,000 | 197.27 |
| 1985-06-21 | 216 | 220 | 216 | 216 | 18,000 | 196.36 |
| 1985-06-20 | 220 | 220 | 212 | 212 | 34,000 | 192.73 |
| 1985-06-19 | 223 | 225 | 216 | 221 | 70,000 | 200.91 |
| 1985-06-18 | 225 | 228 | 223 | 223 | 22,000 | 202.73 |
| 1985-06-17 | 225 | 230 | 221 | 222 | 48,000 | 201.82 |
| 1985-06-15 | 230 | 230 | 225 | 230 | 23,000 | 209.09 |
| 1985-06-14 | 227 | 230 | 223 | 230 | 47,000 | 209.09 |
| 1985-06-13 | 239 | 239 | 222 | 222 | 47,000 | 201.82 |
| 1985-06-12 | 239 | 239 | 230 | 235 | 78,000 | 213.64 |
| 1985-06-11 | 245 | 245 | 226 | 230 | 122,000 | 209.09 |
| 1985-06-10 | 255 | 258 | 245 | 246 | 175,000 | 223.64 |
| 1985-06-07 | 244 | 252 | 242 | 252 | 432,000 | 229.09 |
| 1985-06-06 | 240 | 243 | 239 | 240 | 107,000 | 218.18 |
| 1985-06-05 | 238 | 240 | 237 | 239 | 53,000 | 217.27 |
| 1985-06-04 | 241 | 242 | 238 | 238 | 149,000 | 216.36 |
| 1985-06-03 | 238 | 244 | 236 | 243 | 313,000 | 220.91 |
| 1985-06-01 | 234 | 235 | 232 | 235 | 73,000 | 213.64 |
| 1985-05-31 | 231 | 235 | 226 | 234 | 128,000 | 212.73 |
| 1985-05-30 | 223 | 233 | 222 | 232 | 111,000 | 210.91 |
| 1985-05-29 | 220 | 220 | 220 | 220 | 37,000 | 200 |
| 1985-05-28 | 225 | 228 | 224 | 224 | 41,000 | 203.64 |
| 1985-05-27 | 222 | 228 | 222 | 226 | 55,000 | 205.46 |
| 1985-05-25 | 222 | 222 | 220 | 220 | 19,000 | 200 |
| 1985-05-24 | 220 | 222 | 220 | 222 | 45,000 | 201.82 |
| 1985-05-23 | 222 | 222 | 220 | 220 | 42,000 | 200 |
| 1985-05-22 | 220 | 224 | 218 | 219 | 68,000 | 199.09 |
| 1985-05-21 | 218 | 220 | 218 | 219 | 34,000 | 199.09 |
| 1985-05-20 | 220 | 224 | 216 | 222 | 31,000 | 201.82 |
| 1985-05-18 | 216 | 224 | 215 | 224 | 38,000 | 203.64 |
| 1985-05-17 | 222 | 222 | 216 | 217 | 77,000 | 197.27 |
| 1985-05-16 | 224 | 224 | 220 | 224 | 105,000 | 203.64 |
| 1985-05-15 | 214 | 232 | 212 | 223 | 422,000 | 202.73 |
| 1985-05-14 | 203 | 210 | 201 | 210 | 15,000 | 190.91 |
| 1985-05-13 | 205 | 205 | 201 | 204 | 7,000 | 185.46 |
| 1985-05-10 | 204 | 210 | 204 | 210 | 31,000 | 190.91 |
| 1985-05-09 | 201 | 209 | 201 | 209 | 47,000 | 190 |
| 1985-05-08 | 214 | 214 | 210 | 210 | 69,000 | 190.91 |
| 1985-05-07 | 210 | 216 | 210 | 215 | 97,000 | 195.46 |
| 1985-05-02 | 212 | 212 | 205 | 208 | 144,000 | 189.09 |
| 1985-05-01 | 200 | 212 | 199 | 210 | 165,000 | 190.91 |
| 1985-04-30 | 198 | 205 | 198 | 202 | 77,000 | 183.64 |
| 1985-04-27 | 191 | 200 | 191 | 200 | 66,000 | 181.82 |
| 1985-04-26 | 190 | 190 | 190 | 190 | 16,000 | 172.73 |
| 1985-04-25 | 188 | 189 | 188 | 189 | 12,000 | 171.82 |
| 1985-04-24 | 188 | 188 | 188 | 188 | 5,000 | 170.91 |
| 1985-04-23 | 188 | 190 | 188 | 190 | 8,000 | 172.73 |
| 1985-04-22 | 187 | 188 | 187 | 188 | 6,000 | 170.91 |
| 1985-04-20 | 191 | 191 | 191 | 191 | 3,000 | 173.64 |
| 1985-04-19 | 191 | 191 | 191 | 191 | 2,000 | 173.64 |
| 1985-04-18 | 191 | 193 | 187 | 187 | 16,000 | 170 |
| 1985-04-17 | 185 | 190 | 183 | 190 | 24,000 | 172.73 |
| 1985-04-16 | 185 | 185 | 185 | 185 | 9,000 | 168.18 |
| 1985-04-15 | 183 | 183 | 183 | 183 | 8,000 | 166.36 |
| 1985-04-12 | 189 | 189 | 186 | 186 | 14,000 | 169.09 |
| 1985-04-11 | 188 | 190 | 186 | 190 | 4,000 | 172.73 |
| 1985-04-10 | 194 | 194 | 188 | 188 | 24,000 | 170.91 |
| 1985-04-09 | 185 | 195 | 185 | 194 | 16,000 | 176.36 |
| 1985-04-08 | 183 | 185 | 183 | 183 | 16,000 | 166.36 |
| 1985-04-04 | 183 | 183 | 183 | 183 | 19,000 | 166.36 |
| 1985-04-03 | 182 | 182 | 181 | 181 | 10,000 | 164.55 |
| 1985-04-02 | 183 | 183 | 180 | 180 | 9,000 | 163.64 |
| 1985-04-01 | 187 | 187 | 187 | 187 | 2,000 | 170 |
| 1985-03-30 | 186 | 186 | 186 | 186 | 1,000 | 169.09 |
| 1985-03-29 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1985-03-28 | 185 | 185 | 185 | 185 | 3,000 | 168.18 |
| 1985-03-25 | 184 | 192 | 184 | 192 | 2,000 | 174.55 |
| 1985-03-23 | 190 | 190 | 182 | 182 | 14,000 | 165.46 |
| 1985-03-22 | 190 | 190 | 190 | 190 | 1,000 | 172.73 |
| 1985-03-20 | 183 | 189 | 183 | 188 | 7,000 | 170.91 |
| 1985-03-19 | 192 | 192 | 192 | 192 | 1,000 | 174.55 |
| 1985-03-18 | 189 | 189 | 189 | 189 | 2,000 | 171.82 |
| 1985-03-16 | 192 | 192 | 192 | 192 | 3,000 | 174.55 |
| 1985-03-15 | 187 | 187 | 183 | 183 | 17,000 | 166.36 |
| 1985-03-14 | 187 | 187 | 187 | 187 | 3,000 | 170 |
| 1985-03-13 | 188 | 188 | 186 | 186 | 6,000 | 169.09 |
| 1985-03-08 | 194 | 194 | 193 | 193 | 3,000 | 175.46 |
| 1985-03-07 | 190 | 195 | 190 | 194 | 19,000 | 176.36 |
| 1985-03-06 | 195 | 195 | 195 | 195 | 13,000 | 177.27 |
| 1985-03-05 | 188 | 188 | 184 | 184 | 9,000 | 167.27 |
| 1985-03-04 | 190 | 190 | 190 | 190 | 4,000 | 172.73 |
| 1985-03-02 | 189 | 189 | 189 | 189 | 2,000 | 171.82 |
| 1985-03-01 | 193 | 193 | 188 | 188 | 13,000 | 170.91 |
| 1985-02-28 | 195 | 195 | 195 | 195 | 6,000 | 177.27 |
| 1985-02-27 | 197 | 197 | 190 | 190 | 21,000 | 172.73 |
| 1985-02-26 | 185 | 190 | 185 | 190 | 13,000 | 172.73 |
| 1985-02-25 | 185 | 190 | 183 | 185 | 19,000 | 168.18 |
| 1985-02-23 | 180 | 185 | 180 | 182 | 35,000 | 165.46 |
| 1985-02-22 | 180 | 180 | 179 | 179 | 7,000 | 162.73 |
| 1985-02-21 | 179 | 179 | 179 | 179 | 2,000 | 162.73 |
| 1985-02-18 | 180 | 180 | 180 | 180 | 1,000 | 163.64 |
| 1985-02-16 | 178 | 178 | 178 | 178 | 5,000 | 161.82 |
| 1985-02-15 | 179 | 179 | 178 | 178 | 5,000 | 161.82 |
| 1985-02-14 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1985-02-13 | 181 | 181 | 180 | 180 | 11,000 | 163.64 |
| 1985-02-12 | 181 | 181 | 181 | 181 | 4,000 | 164.55 |
| 1985-02-08 | 181 | 181 | 181 | 181 | 2,000 | 164.55 |
| 1985-02-07 | 181 | 181 | 181 | 181 | 5,000 | 164.55 |
| 1985-02-06 | 181 | 181 | 181 | 181 | 15,000 | 164.55 |
| 1985-02-04 | 181 | 181 | 180 | 180 | 8,000 | 163.64 |
| 1985-02-01 | 182 | 182 | 181 | 181 | 4,000 | 164.55 |
| 1985-01-31 | 182 | 182 | 182 | 182 | 3,000 | 165.46 |
| 1985-01-29 | 182 | 182 | 181 | 181 | 20,000 | 164.55 |
| 1985-01-28 | 182 | 182 | 182 | 182 | 5,000 | 165.46 |
| 1985-01-26 | 182 | 182 | 182 | 182 | 1,000 | 165.46 |
| 1985-01-24 | 184 | 184 | 181 | 181 | 10,000 | 164.55 |
| 1985-01-23 | 185 | 185 | 184 | 184 | 24,000 | 167.27 |
| 1985-01-22 | 185 | 185 | 185 | 185 | 4,000 | 168.18 |
| 1985-01-21 | 185 | 185 | 185 | 185 | 2,000 | 168.18 |
| 1985-01-18 | 184 | 184 | 184 | 184 | 1,000 | 167.27 |
| 1985-01-17 | 184 | 184 | 184 | 184 | 4,000 | 167.27 |
| 1985-01-16 | 184 | 184 | 184 | 184 | 20,000 | 167.27 |
| 1985-01-14 | 185 | 185 | 185 | 185 | 11,000 | 168.18 |
| 1985-01-11 | 182 | 182 | 182 | 182 | 1,000 | 165.46 |
| 1985-01-10 | 185 | 185 | 185 | 185 | 5,000 | 168.18 |
| 1985-01-09 | 185 | 185 | 185 | 185 | 5,000 | 168.18 |
| 1985-01-08 | 185 | 185 | 180 | 180 | 11,000 | 163.64 |
| 1985-01-07 | 186 | 186 | 186 | 186 | 10,000 | 169.09 |
| 1985-01-05 | 189 | 189 | 189 | 189 | 3,000 | 171.82 |
| 1985-01-04 | 188 | 189 | 188 | 189 | 4,000 | 171.82 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
