1814 大末建設(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 | 283 | 285 | 282 | 282 | 75,000 | 5,475.73 |
| 1985-12-27 | 285 | 285 | 281 | 283 | 109,000 | 5,495.15 |
| 1985-12-26 | 288 | 290 | 282 | 283 | 114,000 | 5,495.15 |
| 1985-12-25 | 290 | 295 | 288 | 288 | 105,000 | 5,592.23 |
| 1985-12-24 | 299 | 299 | 287 | 288 | 121,000 | 5,592.23 |
| 1985-12-23 | 295 | 299 | 286 | 299 | 163,000 | 5,805.83 |
| 1985-12-21 | 295 | 295 | 290 | 295 | 164,000 | 5,728.16 |
| 1985-12-20 | 299 | 305 | 290 | 297 | 491,000 | 5,766.99 |
| 1985-12-19 | 287 | 300 | 287 | 299 | 335,000 | 5,805.83 |
| 1985-12-18 | 284 | 290 | 281 | 287 | 168,000 | 5,572.82 |
| 1985-12-17 | 275 | 283 | 274 | 279 | 231,000 | 5,417.48 |
| 1985-12-16 | 278 | 280 | 275 | 275 | 220,000 | 5,339.81 |
| 1985-12-13 | 277 | 279 | 277 | 278 | 109,000 | 5,398.06 |
| 1985-12-12 | 278 | 280 | 276 | 277 | 253,000 | 5,378.64 |
| 1985-12-11 | 280 | 280 | 275 | 279 | 64,000 | 5,417.48 |
| 1985-12-10 | 276 | 276 | 270 | 273 | 88,000 | 5,300.97 |
| 1985-12-09 | 280 | 280 | 270 | 277 | 128,000 | 5,378.64 |
| 1985-12-07 | 279 | 280 | 278 | 280 | 86,000 | 5,436.89 |
| 1985-12-06 | 280 | 283 | 278 | 278 | 117,000 | 5,398.06 |
| 1985-12-05 | 281 | 286 | 281 | 283 | 132,000 | 5,495.15 |
| 1985-12-04 | 283 | 284 | 280 | 280 | 101,000 | 5,436.89 |
| 1985-12-03 | 281 | 290 | 280 | 281 | 178,000 | 5,456.31 |
| 1985-12-02 | 285 | 290 | 285 | 285 | 109,000 | 5,533.98 |
| 1985-11-30 | 285 | 290 | 285 | 287 | 117,000 | 5,572.82 |
| 1985-11-29 | 289 | 290 | 280 | 285 | 122,000 | 5,533.98 |
| 1985-11-28 | 290 | 295 | 290 | 291 | 182,000 | 5,650.49 |
| 1985-11-27 | 303 | 303 | 288 | 300 | 336,000 | 5,825.24 |
| 1985-11-26 | 310 | 313 | 300 | 303 | 323,000 | 5,883.50 |
| 1985-11-25 | 297 | 305 | 297 | 300 | 408,000 | 5,825.24 |
| 1985-11-22 | 291 | 295 | 287 | 293 | 296,000 | 5,689.32 |
| 1985-11-21 | 274 | 285 | 273 | 285 | 141,000 | 5,533.98 |
| 1985-11-20 | 273 | 275 | 273 | 274 | 85,000 | 5,320.39 |
| 1985-11-19 | 275 | 275 | 273 | 273 | 157,000 | 5,300.97 |
| 1985-11-18 | 280 | 284 | 272 | 272 | 135,000 | 5,281.55 |
| 1985-11-16 | 275 | 285 | 275 | 278 | 144,000 | 5,398.06 |
| 1985-11-15 | 279 | 284 | 275 | 284 | 212,000 | 5,514.56 |
| 1985-11-14 | 273 | 275 | 269 | 269 | 187,000 | 5,223.30 |
| 1985-11-13 | 271 | 280 | 271 | 280 | 182,000 | 5,436.89 |
| 1985-11-12 | 280 | 280 | 270 | 271 | 236,000 | 5,262.14 |
| 1985-11-11 | 282 | 282 | 278 | 278 | 236,000 | 5,398.06 |
| 1985-11-08 | 285 | 285 | 280 | 280 | 151,000 | 5,436.89 |
| 1985-11-07 | 286 | 290 | 284 | 284 | 166,000 | 5,514.56 |
| 1985-11-06 | 286 | 287 | 283 | 285 | 234,000 | 5,533.98 |
| 1985-11-05 | 295 | 295 | 292 | 293 | 156,000 | 5,689.32 |
| 1985-11-02 | 297 | 298 | 291 | 295 | 71,000 | 5,728.16 |
| 1985-11-01 | 291 | 302 | 291 | 296 | 390,000 | 5,747.57 |
| 1985-10-31 | 281 | 292 | 280 | 291 | 362,000 | 5,650.49 |
| 1985-10-30 | 286 | 287 | 281 | 282 | 158,000 | 5,475.73 |
| 1985-10-29 | 280 | 285 | 278 | 278 | 287,000 | 5,398.06 |
| 1985-10-28 | 292 | 296 | 278 | 278 | 283,000 | 5,398.06 |
| 1985-10-26 | 280 | 293 | 275 | 290 | 249,000 | 5,631.07 |
| 1985-10-25 | 291 | 295 | 285 | 285 | 287,000 | 5,533.98 |
| 1985-10-24 | 285 | 289 | 280 | 289 | 490,000 | 5,611.65 |
| 1985-10-23 | 300 | 302 | 288 | 290 | 332,000 | 5,631.07 |
| 1985-10-22 | 310 | 310 | 300 | 302 | 270,000 | 5,864.08 |
| 1985-10-21 | 310 | 312 | 307 | 308 | 113,000 | 5,980.58 |
| 1985-10-19 | 305 | 310 | 303 | 310 | 133,000 | 6,019.42 |
| 1985-10-18 | 305 | 309 | 305 | 305 | 541,000 | 5,922.33 |
| 1985-10-17 | 305 | 305 | 298 | 302 | 447,000 | 5,864.08 |
| 1985-10-16 | 328 | 328 | 305 | 310 | 290,000 | 6,019.42 |
| 1985-10-15 | 332 | 337 | 326 | 329 | 331,000 | 6,388.35 |
| 1985-10-14 | 321 | 331 | 321 | 330 | 178,000 | 6,407.77 |
| 1985-10-11 | 325 | 329 | 317 | 323 | 203,000 | 6,271.84 |
| 1985-10-09 | 320 | 325 | 317 | 320 | 326,000 | 6,213.59 |
| 1985-10-08 | 316 | 319 | 310 | 315 | 431,000 | 6,116.50 |
| 1985-10-07 | 324 | 326 | 318 | 318 | 275,000 | 6,174.76 |
| 1985-10-05 | 328 | 330 | 322 | 324 | 246,000 | 6,291.26 |
| 1985-10-04 | 330 | 335 | 330 | 331 | 296,000 | 6,427.18 |
| 1985-10-03 | 333 | 340 | 332 | 339 | 241,000 | 6,582.52 |
| 1985-10-02 | 335 | 337 | 332 | 332 | 476,000 | 6,446.60 |
| 1985-10-01 | 347 | 348 | 335 | 335 | 794,000 | 6,504.85 |
| 1985-09-30 | 347 | 354 | 340 | 354 | 642,000 | 6,873.79 |
| 1985-09-28 | 340 | 340 | 335 | 337 | 197,000 | 6,543.69 |
| 1985-09-27 | 350 | 358 | 335 | 340 | 593,000 | 6,601.94 |
| 1985-09-26 | 351 | 357 | 345 | 348 | 685,000 | 6,757.28 |
| 1985-09-25 | 340 | 348 | 340 | 348 | 582,000 | 6,757.28 |
| 1985-09-24 | 350 | 350 | 338 | 338 | 434,000 | 6,563.11 |
| 1985-09-21 | 340 | 343 | 338 | 340 | 238,000 | 6,601.94 |
| 1985-09-20 | 350 | 350 | 338 | 340 | 649,000 | 6,601.94 |
| 1985-09-19 | 340 | 348 | 340 | 348 | 339,000 | 6,757.28 |
| 1985-09-18 | 345 | 347 | 338 | 344 | 355,000 | 6,679.61 |
| 1985-09-17 | 346 | 350 | 340 | 340 | 432,000 | 6,601.94 |
| 1985-09-13 | 343 | 350 | 342 | 347 | 552,000 | 6,737.86 |
| 1985-09-12 | 355 | 357 | 343 | 348 | 428,000 | 6,757.28 |
| 1985-09-11 | 365 | 368 | 348 | 350 | 1,163,000 | 6,796.12 |
| 1985-09-10 | 347 | 368 | 347 | 356 | 893,000 | 6,912.62 |
| 1985-09-09 | 358 | 362 | 341 | 341 | 334,000 | 6,621.36 |
| 1985-09-07 | 356 | 358 | 348 | 358 | 609,000 | 6,951.46 |
| 1985-09-06 | 370 | 377 | 353 | 356 | 1,526,000 | 6,912.62 |
| 1985-09-05 | 352 | 380 | 348 | 365 | 3,277,999 | 7,087.38 |
| 1985-09-04 | 335 | 347 | 328 | 347 | 1,581,000 | 6,737.86 |
| 1985-09-03 | 348 | 349 | 335 | 336 | 878,000 | 6,524.27 |
| 1985-09-02 | 354 | 359 | 347 | 350 | 731,000 | 6,796.12 |
| 1985-08-31 | 338 | 345 | 337 | 338 | 624,000 | 6,563.11 |
| 1985-08-30 | 355 | 355 | 335 | 335 | 1,127,000 | 6,504.85 |
| 1985-08-29 | 358 | 359 | 351 | 355 | 1,033,000 | 6,893.20 |
| 1985-08-28 | 375 | 379 | 351 | 358 | 2,043,000 | 6,951.46 |
| 1985-08-27 | 384 | 392 | 375 | 380 | 2,248,000 | 7,378.64 |
| 1985-08-26 | 361 | 385 | 361 | 371 | 2,227,000 | 7,203.88 |
| 1985-08-24 | 380 | 390 | 360 | 363 | 2,063,000 | 7,048.54 |
| 1985-08-23 | 395 | 402 | 377 | 383 | 4,754,999 | 7,436.89 |
| 1985-08-22 | 422 | 431 | 403 | 412 | 7,191,998 | 8,000 |
| 1985-08-21 | 400 | 435 | 395 | 427 | 22,370,995 | 8,291.26 |
| 1985-08-20 | 390 | 407 | 375 | 380 | 14,964,997 | 7,378.64 |
| 1985-08-19 | 390 | 400 | 390 | 400 | 13,065,997 | 7,766.99 |
| 1985-08-17 | 308 | 327 | 305 | 325 | 12,096,997 | 6,310.68 |
| 1985-08-16 | 280 | 297 | 276 | 293 | 13,271,997 | 5,689.32 |
| 1985-08-15 | 253 | 274 | 250 | 271 | 4,339,999 | 5,262.14 |
| 1985-08-14 | 238 | 249 | 237 | 249 | 438,000 | 4,834.95 |
| 1985-08-13 | 240 | 240 | 238 | 238 | 200,000 | 4,621.36 |
| 1985-08-12 | 240 | 240 | 237 | 239 | 97,000 | 4,640.78 |
| 1985-08-09 | 240 | 242 | 236 | 236 | 240,000 | 4,582.52 |
| 1985-08-08 | 237 | 239 | 236 | 236 | 240,000 | 4,582.52 |
| 1985-08-07 | 236 | 238 | 235 | 238 | 184,000 | 4,621.36 |
| 1985-08-06 | 239 | 241 | 236 | 236 | 233,000 | 4,582.52 |
| 1985-08-05 | 240 | 241 | 239 | 239 | 286,000 | 4,640.78 |
| 1985-08-03 | 240 | 245 | 239 | 245 | 278,000 | 4,757.28 |
| 1985-08-02 | 245 | 250 | 241 | 241 | 446,000 | 4,679.61 |
| 1985-08-01 | 239 | 245 | 238 | 241 | 459,000 | 4,679.61 |
| 1985-07-31 | 255 | 259 | 230 | 235 | 861,000 | 4,563.11 |
| 1985-07-30 | 264 | 264 | 255 | 255 | 1,438,000 | 4,951.46 |
| 1985-07-29 | 270 | 270 | 263 | 265 | 3,006,999 | 5,145.63 |
| 1985-07-27 | 243 | 256 | 243 | 255 | 1,478,000 | 4,951.46 |
| 1985-07-26 | 240 | 243 | 240 | 242 | 237,000 | 4,699.03 |
| 1985-07-25 | 245 | 245 | 239 | 239 | 402,000 | 4,640.78 |
| 1985-07-24 | 241 | 243 | 238 | 240 | 376,000 | 4,660.19 |
| 1985-07-23 | 242 | 244 | 240 | 240 | 317,000 | 4,660.19 |
| 1985-07-22 | 247 | 247 | 240 | 243 | 531,000 | 4,718.45 |
| 1985-07-20 | 245 | 245 | 242 | 243 | 501,000 | 4,718.45 |
| 1985-07-19 | 236 | 245 | 236 | 240 | 725,000 | 4,660.19 |
| 1985-07-18 | 240 | 240 | 236 | 238 | 357,000 | 4,621.36 |
| 1985-07-17 | 236 | 243 | 230 | 240 | 552,000 | 4,660.19 |
| 1985-07-16 | 245 | 246 | 236 | 237 | 826,000 | 4,601.94 |
| 1985-07-15 | 250 | 255 | 238 | 242 | 4,077,999 | 4,699.03 |
| 1985-07-12 | 233 | 246 | 231 | 245 | 3,813,999 | 4,757.28 |
| 1985-07-11 | 237 | 239 | 232 | 233 | 935,000 | 4,524.27 |
| 1985-07-10 | 238 | 241 | 233 | 235 | 2,253,000 | 4,563.11 |
| 1985-07-09 | 230 | 235 | 230 | 232 | 1,158,000 | 4,504.85 |
| 1985-07-08 | 230 | 232 | 227 | 227 | 646,000 | 4,407.77 |
| 1985-07-06 | 226 | 230 | 224 | 229 | 306,000 | 4,446.60 |
| 1985-07-05 | 223 | 230 | 222 | 223 | 556,000 | 4,330.10 |
| 1985-07-04 | 220 | 225 | 219 | 222 | 294,000 | 4,310.68 |
| 1985-07-03 | 215 | 220 | 215 | 216 | 172,000 | 4,194.17 |
| 1985-07-02 | 216 | 217 | 213 | 213 | 221,000 | 4,135.92 |
| 1985-07-01 | 215 | 217 | 215 | 216 | 118,000 | 4,194.17 |
| 1985-06-29 | 217 | 217 | 215 | 215 | 91,000 | 4,174.76 |
| 1985-06-28 | 217 | 217 | 215 | 215 | 134,000 | 4,174.76 |
| 1985-06-27 | 218 | 218 | 216 | 216 | 120,000 | 4,194.17 |
| 1985-06-26 | 220 | 220 | 218 | 218 | 132,000 | 4,233.01 |
| 1985-06-25 | 218 | 220 | 218 | 219 | 164,000 | 4,252.43 |
| 1985-06-24 | 218 | 218 | 215 | 215 | 178,000 | 4,174.76 |
| 1985-06-22 | 217 | 218 | 217 | 217 | 100,000 | 4,213.59 |
| 1985-06-21 | 218 | 220 | 217 | 217 | 187,000 | 4,213.59 |
| 1985-06-20 | 220 | 220 | 219 | 219 | 155,000 | 4,252.43 |
| 1985-06-19 | 220 | 220 | 217 | 219 | 269,000 | 4,252.43 |
| 1985-06-18 | 223 | 225 | 218 | 218 | 323,000 | 4,233.01 |
| 1985-06-17 | 223 | 225 | 220 | 221 | 162,000 | 4,291.26 |
| 1985-06-15 | 220 | 222 | 218 | 222 | 152,000 | 4,310.68 |
| 1985-06-14 | 225 | 225 | 217 | 217 | 418,000 | 4,213.59 |
| 1985-06-13 | 223 | 225 | 223 | 225 | 225,000 | 4,368.93 |
| 1985-06-12 | 223 | 225 | 222 | 224 | 302,000 | 4,349.51 |
| 1985-06-11 | 230 | 230 | 221 | 221 | 318,000 | 4,291.26 |
| 1985-06-10 | 234 | 235 | 230 | 230 | 646,000 | 4,466.02 |
| 1985-06-07 | 237 | 238 | 230 | 231 | 1,255,000 | 4,485.44 |
| 1985-06-06 | 232 | 235 | 232 | 235 | 1,314,000 | 4,563.11 |
| 1985-06-05 | 228 | 234 | 226 | 232 | 1,207,000 | 4,504.85 |
| 1985-06-04 | 227 | 229 | 223 | 223 | 738,000 | 4,330.10 |
| 1985-06-03 | 236 | 238 | 226 | 226 | 1,693,000 | 4,388.35 |
| 1985-06-01 | 230 | 236 | 229 | 234 | 1,999,000 | 4,543.69 |
| 1985-05-31 | 230 | 231 | 225 | 228 | 1,555,000 | 4,427.18 |
| 1985-05-30 | 223 | 230 | 222 | 228 | 2,600,999 | 4,427.18 |
| 1985-05-29 | 220 | 221 | 218 | 220 | 499,000 | 4,271.84 |
| 1985-05-28 | 219 | 219 | 217 | 218 | 186,000 | 4,233.01 |
| 1985-05-27 | 215 | 220 | 213 | 214 | 409,000 | 4,155.34 |
| 1985-05-25 | 212 | 215 | 212 | 212 | 100,000 | 4,116.50 |
| 1985-05-24 | 217 | 217 | 211 | 212 | 310,000 | 4,116.50 |
| 1985-05-23 | 221 | 222 | 217 | 217 | 475,000 | 4,213.59 |
| 1985-05-22 | 219 | 225 | 216 | 220 | 886,000 | 4,271.84 |
| 1985-05-21 | 218 | 218 | 213 | 217 | 403,000 | 4,213.59 |
| 1985-05-20 | 213 | 218 | 213 | 217 | 263,000 | 4,213.59 |
| 1985-05-18 | 212 | 212 | 211 | 211 | 124,000 | 4,097.09 |
| 1985-05-17 | 211 | 213 | 210 | 211 | 182,000 | 4,097.09 |
| 1985-05-16 | 213 | 213 | 211 | 213 | 218,000 | 4,135.92 |
| 1985-05-15 | 214 | 214 | 211 | 213 | 184,000 | 4,135.92 |
| 1985-05-14 | 209 | 214 | 208 | 210 | 260,000 | 4,077.67 |
| 1985-05-13 | 214 | 214 | 208 | 208 | 244,000 | 4,038.83 |
| 1985-05-10 | 212 | 212 | 208 | 210 | 343,000 | 4,077.67 |
| 1985-05-09 | 214 | 215 | 211 | 211 | 265,000 | 4,097.09 |
| 1985-05-08 | 220 | 220 | 212 | 212 | 557,000 | 4,116.50 |
| 1985-05-07 | 225 | 225 | 214 | 217 | 790,000 | 4,213.59 |
| 1985-05-04 | 218 | 225 | 217 | 224 | 1,885,000 | 4,349.51 |
| 1985-05-02 | 218 | 218 | 213 | 216 | 1,057,000 | 4,194.17 |
| 1985-05-01 | 217 | 222 | 210 | 219 | 3,444,999 | 4,252.43 |
| 1985-04-30 | 205 | 208 | 205 | 208 | 279,000 | 4,038.83 |
| 1985-04-27 | 202 | 204 | 202 | 204 | 139,000 | 3,961.17 |
| 1985-04-26 | 202 | 204 | 201 | 201 | 159,000 | 3,902.91 |
| 1985-04-25 | 199 | 201 | 197 | 201 | 112,000 | 3,902.91 |
| 1985-04-24 | 201 | 201 | 198 | 200 | 104,000 | 3,883.50 |
| 1985-04-23 | 201 | 202 | 196 | 202 | 224,000 | 3,922.33 |
| 1985-04-22 | 203 | 204 | 200 | 201 | 195,000 | 3,902.91 |
| 1985-04-20 | 205 | 205 | 198 | 202 | 220,000 | 3,922.33 |
| 1985-04-19 | 205 | 207 | 196 | 204 | 486,000 | 3,961.17 |
| 1985-04-18 | 206 | 206 | 195 | 205 | 319,000 | 3,980.58 |
| 1985-04-17 | 192 | 207 | 192 | 207 | 322,000 | 4,019.42 |
| 1985-04-16 | 200 | 200 | 192 | 192 | 105,000 | 3,728.16 |
| 1985-04-15 | 203 | 203 | 200 | 200 | 273,000 | 3,883.50 |
| 1985-04-12 | 202 | 204 | 201 | 203 | 224,000 | 3,941.75 |
| 1985-04-11 | 200 | 204 | 200 | 201 | 188,000 | 3,902.91 |
| 1985-04-10 | 209 | 210 | 202 | 205 | 511,000 | 3,980.58 |
| 1985-04-09 | 196 | 208 | 196 | 208 | 802,000 | 4,038.83 |
| 1985-04-08 | 195 | 196 | 193 | 194 | 338,000 | 3,766.99 |
| 1985-04-06 | 194 | 195 | 193 | 195 | 172,000 | 3,786.41 |
| 1985-04-05 | 195 | 195 | 193 | 194 | 100,000 | 3,766.99 |
| 1985-04-04 | 197 | 199 | 194 | 194 | 281,000 | 3,766.99 |
| 1985-04-03 | 195 | 196 | 194 | 194 | 288,000 | 3,766.99 |
| 1985-04-02 | 192 | 194 | 192 | 193 | 159,000 | 3,747.57 |
| 1985-04-01 | 192 | 195 | 192 | 192 | 164,000 | 3,728.16 |
| 1985-03-30 | 198 | 199 | 195 | 195 | 54,000 | 3,786.41 |
| 1985-03-29 | 195 | 198 | 195 | 195 | 79,000 | 3,786.41 |
| 1985-03-28 | 195 | 199 | 195 | 198 | 92,000 | 3,844.66 |
| 1985-03-27 | 189 | 201 | 189 | 200 | 160,000 | 3,883.50 |
| 1985-03-26 | 195 | 195 | 188 | 189 | 147,000 | 3,669.90 |
| 1985-03-25 | 187 | 192 | 186 | 190 | 115,000 | 3,689.32 |
| 1985-03-23 | 187 | 187 | 186 | 186 | 711,000 | 3,611.65 |
| 1985-03-22 | 188 | 188 | 187 | 187 | 143,000 | 3,631.07 |
| 1985-03-20 | 190 | 190 | 187 | 188 | 300,000 | 3,650.49 |
| 1985-03-19 | 191 | 192 | 189 | 190 | 335,000 | 3,689.32 |
| 1985-03-18 | 192 | 192 | 191 | 192 | 178,000 | 3,728.16 |
| 1985-03-16 | 192 | 192 | 191 | 191 | 100,000 | 3,708.74 |
| 1985-03-15 | 196 | 196 | 191 | 191 | 222,000 | 3,708.74 |
| 1985-03-14 | 199 | 202 | 196 | 196 | 283,000 | 3,805.83 |
| 1985-03-13 | 199 | 202 | 198 | 199 | 230,000 | 3,864.08 |
| 1985-03-12 | 200 | 200 | 198 | 199 | 80,000 | 3,864.08 |
| 1985-03-11 | 203 | 203 | 198 | 199 | 169,000 | 3,864.08 |
| 1985-03-08 | 200 | 200 | 198 | 198 | 193,000 | 3,844.66 |
| 1985-03-07 | 206 | 210 | 202 | 202 | 241,000 | 3,922.33 |
| 1985-03-06 | 199 | 208 | 199 | 202 | 271,000 | 3,922.33 |
| 1985-03-05 | 204 | 204 | 198 | 198 | 314,000 | 3,844.66 |
| 1985-03-04 | 202 | 206 | 201 | 201 | 345,000 | 3,902.91 |
| 1985-03-02 | 205 | 207 | 200 | 206 | 386,000 | 4,000 |
| 1985-03-01 | 215 | 217 | 202 | 202 | 721,000 | 3,922.33 |
| 1985-02-28 | 215 | 223 | 210 | 210 | 2,052,000 | 4,077.67 |
| 1985-02-27 | 210 | 213 | 206 | 213 | 1,316,000 | 4,135.92 |
| 1985-02-26 | 212 | 213 | 207 | 207 | 719,000 | 4,019.42 |
| 1985-02-25 | 204 | 208 | 196 | 208 | 626,000 | 4,038.83 |
| 1985-02-23 | 191 | 194 | 190 | 194 | 59,000 | 3,766.99 |
| 1985-02-22 | 187 | 189 | 186 | 187 | 140,000 | 3,631.07 |
| 1985-02-21 | 191 | 191 | 188 | 188 | 217,000 | 3,650.49 |
| 1985-02-20 | 192 | 195 | 189 | 189 | 272,000 | 3,669.90 |
| 1985-02-19 | 194 | 197 | 192 | 192 | 117,000 | 3,728.16 |
| 1985-02-18 | 199 | 199 | 194 | 194 | 257,000 | 3,766.99 |
| 1985-02-16 | 191 | 197 | 190 | 197 | 169,000 | 3,825.24 |
| 1985-02-15 | 196 | 198 | 192 | 192 | 349,000 | 3,728.16 |
| 1985-02-14 | 198 | 198 | 192 | 192 | 484,000 | 3,728.16 |
| 1985-02-13 | 205 | 207 | 195 | 198 | 627,000 | 3,844.66 |
| 1985-02-12 | 210 | 210 | 205 | 205 | 433,000 | 3,980.58 |
| 1985-02-08 | 208 | 210 | 206 | 207 | 760,000 | 4,019.42 |
| 1985-02-07 | 211 | 214 | 206 | 207 | 956,000 | 4,019.42 |
| 1985-02-06 | 225 | 225 | 210 | 210 | 2,278,999 | 4,077.67 |
| 1985-02-05 | 216 | 227 | 214 | 220 | 7,450,998 | 4,271.84 |
| 1985-02-04 | 210 | 218 | 206 | 211 | 3,694,999 | 4,097.09 |
| 1985-02-02 | 212 | 213 | 203 | 206 | 3,326,999 | 4,000 |
| 1985-02-01 | 195 | 209 | 192 | 209 | 4,109,999 | 4,058.25 |
| 1985-01-31 | 195 | 195 | 187 | 191 | 729,000 | 3,708.74 |
| 1985-01-30 | 191 | 197 | 190 | 191 | 1,369,000 | 3,708.74 |
| 1985-01-29 | 184 | 194 | 184 | 186 | 951,000 | 3,611.65 |
| 1985-01-28 | 181 | 185 | 181 | 182 | 78,000 | 3,533.98 |
| 1985-01-26 | 181 | 184 | 180 | 180 | 70,000 | 3,495.15 |
| 1985-01-25 | 185 | 186 | 180 | 180 | 269,000 | 3,495.15 |
| 1985-01-24 | 182 | 185 | 181 | 184 | 130,000 | 3,572.82 |
| 1985-01-23 | 183 | 183 | 180 | 180 | 130,000 | 3,495.15 |
| 1985-01-22 | 186 | 186 | 181 | 181 | 133,000 | 3,514.56 |
| 1985-01-21 | 177 | 186 | 177 | 186 | 280,000 | 3,611.65 |
| 1985-01-19 | 175 | 176 | 175 | 175 | 61,000 | 3,398.06 |
| 1985-01-18 | 176 | 177 | 175 | 175 | 87,000 | 3,398.06 |
| 1985-01-17 | 175 | 177 | 175 | 177 | 62,000 | 3,436.89 |
| 1985-01-16 | 175 | 176 | 175 | 175 | 88,000 | 3,398.06 |
| 1985-01-14 | 178 | 179 | 176 | 178 | 67,000 | 3,456.31 |
| 1985-01-11 | 176 | 178 | 175 | 178 | 118,000 | 3,456.31 |
| 1985-01-10 | 178 | 178 | 176 | 176 | 122,000 | 3,417.48 |
| 1985-01-09 | 178 | 179 | 178 | 178 | 42,000 | 3,456.31 |
| 1985-01-08 | 179 | 180 | 179 | 179 | 49,000 | 3,475.73 |
| 1985-01-07 | 179 | 180 | 177 | 177 | 84,000 | 3,436.89 |
| 1985-01-05 | 182 | 182 | 177 | 179 | 68,000 | 3,475.73 |
| 1985-01-04 | 185 | 188 | 183 | 184 | 109,000 | 3,572.82 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
