1820 西松建設(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 | 380 | 387 | 379 | 387 | 140,000 | 1,791.67 |
| 1985-12-27 | 384 | 384 | 375 | 377 | 296,000 | 1,745.37 |
| 1985-12-26 | 380 | 388 | 378 | 385 | 219,000 | 1,782.41 |
| 1985-12-25 | 380 | 383 | 375 | 375 | 90,000 | 1,736.11 |
| 1985-12-24 | 382 | 390 | 380 | 380 | 275,000 | 1,759.26 |
| 1985-12-23 | 373 | 382 | 372 | 382 | 777,000 | 1,768.52 |
| 1985-12-21 | 382 | 382 | 375 | 378 | 81,000 | 1,750 |
| 1985-12-20 | 384 | 385 | 375 | 382 | 252,000 | 1,768.52 |
| 1985-12-19 | 376 | 390 | 372 | 383 | 209,000 | 1,773.15 |
| 1985-12-18 | 375 | 376 | 372 | 376 | 176,000 | 1,740.74 |
| 1985-12-17 | 365 | 379 | 361 | 375 | 792,000 | 1,736.11 |
| 1985-12-16 | 372 | 375 | 365 | 365 | 662,000 | 1,689.81 |
| 1985-12-13 | 373 | 374 | 367 | 372 | 502,000 | 1,722.22 |
| 1985-12-12 | 380 | 385 | 370 | 372 | 1,417,000 | 1,722.22 |
| 1985-12-11 | 372 | 380 | 369 | 380 | 638,000 | 1,759.26 |
| 1985-12-10 | 365 | 370 | 363 | 366 | 677,000 | 1,694.44 |
| 1985-12-09 | 365 | 369 | 361 | 365 | 133,000 | 1,689.81 |
| 1985-12-07 | 358 | 360 | 356 | 360 | 217,000 | 1,666.67 |
| 1985-12-06 | 371 | 371 | 353 | 353 | 791,000 | 1,634.26 |
| 1985-12-05 | 380 | 387 | 374 | 374 | 486,000 | 1,731.48 |
| 1985-12-04 | 380 | 380 | 372 | 373 | 247,000 | 1,726.85 |
| 1985-12-03 | 380 | 386 | 379 | 381 | 137,000 | 1,763.89 |
| 1985-12-02 | 389 | 389 | 386 | 388 | 69,000 | 1,796.30 |
| 1985-11-30 | 392 | 392 | 388 | 389 | 135,000 | 1,800.93 |
| 1985-11-29 | 390 | 394 | 390 | 392 | 39,000 | 1,814.81 |
| 1985-11-28 | 396 | 396 | 385 | 385 | 226,000 | 1,782.41 |
| 1985-11-27 | 412 | 412 | 396 | 396 | 350,000 | 1,833.33 |
| 1985-11-26 | 405 | 418 | 405 | 412 | 1,410,000 | 1,907.41 |
| 1985-11-25 | 395 | 410 | 393 | 403 | 1,947,000 | 1,865.74 |
| 1985-11-22 | 395 | 400 | 391 | 395 | 1,302,000 | 1,828.70 |
| 1985-11-21 | 385 | 391 | 380 | 391 | 510,000 | 1,810.19 |
| 1985-11-20 | 373 | 385 | 372 | 385 | 352,000 | 1,782.41 |
| 1985-11-19 | 392 | 392 | 370 | 372 | 281,000 | 1,722.22 |
| 1985-11-18 | 393 | 395 | 393 | 394 | 240,000 | 1,824.07 |
| 1985-11-16 | 395 | 395 | 393 | 394 | 80,000 | 1,824.07 |
| 1985-11-15 | 392 | 400 | 391 | 395 | 272,000 | 1,828.70 |
| 1985-11-14 | 400 | 400 | 396 | 397 | 301,000 | 1,837.96 |
| 1985-11-13 | 404 | 410 | 401 | 401 | 210,000 | 1,856.48 |
| 1985-11-12 | 410 | 410 | 405 | 407 | 140,000 | 1,884.26 |
| 1985-11-11 | 414 | 414 | 409 | 409 | 33,000 | 1,893.52 |
| 1985-11-08 | 411 | 419 | 405 | 419 | 309,000 | 1,939.81 |
| 1985-11-07 | 419 | 419 | 414 | 414 | 46,000 | 1,916.67 |
| 1985-11-06 | 420 | 420 | 414 | 414 | 80,000 | 1,916.67 |
| 1985-11-05 | 430 | 430 | 419 | 419 | 132,000 | 1,939.81 |
| 1985-11-02 | 421 | 430 | 421 | 430 | 92,000 | 1,990.74 |
| 1985-11-01 | 430 | 435 | 421 | 425 | 468,000 | 1,967.59 |
| 1985-10-31 | 410 | 425 | 406 | 425 | 433,000 | 1,967.59 |
| 1985-10-30 | 412 | 415 | 403 | 410 | 243,000 | 1,898.15 |
| 1985-10-29 | 402 | 415 | 400 | 410 | 433,000 | 1,898.15 |
| 1985-10-28 | 411 | 415 | 402 | 407 | 612,000 | 1,884.26 |
| 1985-10-26 | 400 | 409 | 391 | 406 | 680,000 | 1,879.63 |
| 1985-10-25 | 410 | 415 | 403 | 405 | 705,000 | 1,875 |
| 1985-10-24 | 421 | 422 | 416 | 416 | 576,000 | 1,925.93 |
| 1985-10-23 | 430 | 434 | 425 | 426 | 254,000 | 1,972.22 |
| 1985-10-22 | 451 | 451 | 435 | 435 | 248,000 | 2,013.89 |
| 1985-10-21 | 448 | 454 | 448 | 451 | 299,000 | 2,087.96 |
| 1985-10-19 | 435 | 443 | 433 | 443 | 121,000 | 2,050.93 |
| 1985-10-18 | 430 | 438 | 430 | 433 | 221,000 | 2,004.63 |
| 1985-10-17 | 429 | 430 | 415 | 430 | 524,000 | 1,990.74 |
| 1985-10-16 | 447 | 447 | 430 | 430 | 875,000 | 1,990.74 |
| 1985-10-15 | 479 | 482 | 461 | 462 | 938,000 | 2,138.89 |
| 1985-10-14 | 464 | 479 | 460 | 477 | 632,000 | 2,208.33 |
| 1985-10-11 | 458 | 469 | 458 | 469 | 610,000 | 2,171.30 |
| 1985-10-09 | 465 | 468 | 455 | 456 | 569,000 | 2,111.11 |
| 1985-10-08 | 460 | 470 | 455 | 455 | 474,000 | 2,106.48 |
| 1985-10-07 | 479 | 479 | 458 | 458 | 887,000 | 2,120.37 |
| 1985-10-05 | 479 | 480 | 476 | 480 | 158,000 | 2,222.22 |
| 1985-10-04 | 480 | 484 | 476 | 484 | 187,000 | 2,240.74 |
| 1985-10-03 | 480 | 485 | 475 | 484 | 425,000 | 2,240.74 |
| 1985-10-02 | 485 | 494 | 464 | 487 | 1,489,000 | 2,254.63 |
| 1985-10-01 | 500 | 500 | 481 | 481 | 1,085,000 | 2,226.85 |
| 1985-09-30 | 490 | 510 | 484 | 495 | 1,893,000 | 2,291.67 |
| 1985-09-28 | 490 | 491 | 481 | 485 | 710,000 | 2,245.37 |
| 1985-09-27 | 498 | 505 | 491 | 491 | 1,569,000 | 2,273.15 |
| 1985-09-26 | 510 | 515 | 493 | 493 | 3,616,000 | 2,282.41 |
| 1985-09-25 | 490 | 519 | 490 | 508 | 4,393,000 | 2,351.85 |
| 1985-09-24 | 486 | 488 | 483 | 487 | 1,169,000 | 2,254.63 |
| 1985-09-21 | 472 | 480 | 470 | 480 | 399,000 | 2,222.22 |
| 1985-09-20 | 481 | 483 | 470 | 470 | 767,000 | 2,175.93 |
| 1985-09-19 | 473 | 484 | 470 | 479 | 2,463,000 | 2,217.59 |
| 1985-09-18 | 467 | 475 | 466 | 469 | 1,140,000 | 2,171.30 |
| 1985-09-17 | 454 | 465 | 454 | 463 | 593,000 | 2,143.52 |
| 1985-09-13 | 438 | 454 | 435 | 450 | 733,000 | 2,083.33 |
| 1985-09-12 | 430 | 440 | 430 | 433 | 291,000 | 2,004.63 |
| 1985-09-11 | 436 | 443 | 430 | 430 | 527,000 | 1,990.74 |
| 1985-09-10 | 431 | 437 | 430 | 432 | 232,000 | 2,000 |
| 1985-09-09 | 433 | 433 | 430 | 430 | 59,000 | 1,990.74 |
| 1985-09-07 | 431 | 432 | 430 | 430 | 47,000 | 1,990.74 |
| 1985-09-06 | 432 | 440 | 432 | 432 | 169,000 | 2,000 |
| 1985-09-05 | 429 | 440 | 428 | 432 | 614,000 | 2,000 |
| 1985-09-04 | 425 | 431 | 425 | 429 | 190,000 | 1,986.11 |
| 1985-09-03 | 448 | 449 | 440 | 440 | 326,000 | 2,037.04 |
| 1985-09-02 | 452 | 454 | 448 | 448 | 177,000 | 2,074.07 |
| 1985-08-31 | 447 | 453 | 441 | 452 | 67,000 | 2,092.59 |
| 1985-08-30 | 461 | 461 | 450 | 450 | 450,000 | 2,083.33 |
| 1985-08-29 | 470 | 470 | 458 | 461 | 422,000 | 2,134.26 |
| 1985-08-28 | 473 | 474 | 465 | 465 | 1,281,000 | 2,152.78 |
| 1985-08-27 | 460 | 470 | 460 | 464 | 1,043,000 | 2,148.15 |
| 1985-08-26 | 448 | 463 | 448 | 460 | 470,000 | 2,129.63 |
| 1985-08-24 | 450 | 453 | 445 | 448 | 195,000 | 2,074.07 |
| 1985-08-23 | 455 | 455 | 440 | 450 | 914,000 | 2,083.33 |
| 1985-08-22 | 460 | 475 | 455 | 459 | 2,202,000 | 2,125 |
| 1985-08-21 | 460 | 465 | 456 | 460 | 439,000 | 2,129.63 |
| 1985-08-20 | 455 | 465 | 455 | 465 | 376,000 | 2,152.78 |
| 1985-08-19 | 460 | 465 | 452 | 452 | 325,000 | 2,092.59 |
| 1985-08-17 | 468 | 468 | 451 | 460 | 596,000 | 2,129.63 |
| 1985-08-16 | 471 | 471 | 460 | 465 | 1,436,000 | 2,152.78 |
| 1985-08-15 | 490 | 495 | 468 | 470 | 2,005,000 | 2,175.93 |
| 1985-08-14 | 449 | 485 | 449 | 484 | 2,233,000 | 2,240.74 |
| 1985-08-13 | 457 | 457 | 449 | 454 | 611,000 | 2,101.85 |
| 1985-08-12 | 445 | 455 | 442 | 452 | 629,000 | 2,092.59 |
| 1985-08-09 | 450 | 450 | 440 | 450 | 904,000 | 2,083.33 |
| 1985-08-08 | 430 | 444 | 427 | 440 | 958,000 | 2,037.04 |
| 1985-08-07 | 411 | 420 | 407 | 419 | 799,000 | 1,939.81 |
| 1985-08-06 | 431 | 431 | 407 | 409 | 1,249,000 | 1,893.52 |
| 1985-08-05 | 439 | 442 | 430 | 431 | 559,000 | 1,995.37 |
| 1985-08-03 | 433 | 440 | 423 | 437 | 432,000 | 2,023.15 |
| 1985-08-02 | 448 | 455 | 433 | 433 | 907,000 | 2,004.63 |
| 1985-08-01 | 442 | 447 | 431 | 443 | 1,574,000 | 2,050.93 |
| 1985-07-31 | 457 | 459 | 422 | 427 | 2,490,000 | 1,976.85 |
| 1985-07-30 | 477 | 477 | 440 | 452 | 4,995,000 | 2,092.59 |
| 1985-07-29 | 490 | 508 | 480 | 482 | 7,650,999 | 2,231.48 |
| 1985-07-27 | 467 | 485 | 466 | 485 | 4,569,000 | 2,245.37 |
| 1985-07-26 | 456 | 463 | 455 | 457 | 889,000 | 2,115.74 |
| 1985-07-25 | 470 | 472 | 455 | 455 | 2,933,000 | 2,106.48 |
| 1985-07-24 | 451 | 470 | 446 | 470 | 4,448,000 | 2,175.93 |
| 1985-07-23 | 445 | 451 | 440 | 449 | 2,800,000 | 2,078.70 |
| 1985-07-22 | 448 | 448 | 434 | 435 | 797,000 | 2,013.89 |
| 1985-07-20 | 452 | 453 | 443 | 443 | 1,014,000 | 2,050.93 |
| 1985-07-19 | 445 | 460 | 440 | 452 | 2,650,000 | 2,092.59 |
| 1985-07-18 | 449 | 453 | 433 | 440 | 1,882,000 | 2,037.04 |
| 1985-07-17 | 437 | 455 | 432 | 448 | 3,789,000 | 2,074.07 |
| 1985-07-16 | 435 | 443 | 425 | 432 | 2,840,000 | 2,000 |
| 1985-07-15 | 480 | 483 | 435 | 456 | 6,171,000 | 2,111.11 |
| 1985-07-12 | 432 | 465 | 432 | 464 | 12,713,999 | 2,148.15 |
| 1985-07-11 | 415 | 434 | 412 | 432 | 10,813,999 | 2,000 |
| 1985-07-10 | 413 | 418 | 405 | 408 | 7,493,999 | 1,888.89 |
| 1985-07-09 | 400 | 420 | 394 | 418 | 14,743,999 | 1,935.19 |
| 1985-07-08 | 370 | 380 | 366 | 375 | 7,277,999 | 1,736.11 |
| 1985-07-06 | 334 | 361 | 331 | 355 | 3,054,000 | 1,643.52 |
| 1985-07-05 | 334 | 337 | 332 | 333 | 1,518,000 | 1,541.67 |
| 1985-07-04 | 318 | 320 | 316 | 316 | 259,000 | 1,462.96 |
| 1985-07-03 | 315 | 320 | 313 | 318 | 206,000 | 1,472.22 |
| 1985-07-02 | 317 | 318 | 313 | 313 | 67,000 | 1,449.07 |
| 1985-07-01 | 312 | 318 | 310 | 317 | 119,000 | 1,467.59 |
| 1985-06-29 | 317 | 317 | 312 | 317 | 147,000 | 1,467.59 |
| 1985-06-28 | 318 | 318 | 312 | 317 | 73,000 | 1,467.59 |
| 1985-06-27 | 325 | 325 | 316 | 316 | 348,000 | 1,462.96 |
| 1985-06-26 | 325 | 330 | 325 | 325 | 199,000 | 1,504.63 |
| 1985-06-25 | 326 | 330 | 326 | 327 | 338,000 | 1,513.89 |
| 1985-06-24 | 330 | 333 | 326 | 330 | 308,000 | 1,527.78 |
| 1985-06-22 | 329 | 329 | 326 | 326 | 84,000 | 1,509.26 |
| 1985-06-21 | 333 | 333 | 320 | 320 | 313,000 | 1,481.48 |
| 1985-06-20 | 335 | 337 | 327 | 336 | 886,000 | 1,555.56 |
| 1985-06-19 | 335 | 335 | 326 | 335 | 378,000 | 1,550.93 |
| 1985-06-18 | 335 | 335 | 330 | 335 | 615,000 | 1,550.93 |
| 1985-06-17 | 335 | 338 | 335 | 335 | 473,000 | 1,550.93 |
| 1985-06-15 | 334 | 337 | 330 | 335 | 896,000 | 1,550.93 |
| 1985-06-14 | 325 | 328 | 325 | 325 | 112,000 | 1,504.63 |
| 1985-06-13 | 321 | 326 | 321 | 324 | 195,000 | 1,500 |
| 1985-06-12 | 327 | 328 | 320 | 320 | 352,000 | 1,481.48 |
| 1985-06-11 | 335 | 337 | 329 | 337 | 975,000 | 1,560.19 |
| 1985-06-10 | 337 | 339 | 335 | 337 | 612,000 | 1,560.19 |
| 1985-06-07 | 343 | 345 | 335 | 337 | 1,383,000 | 1,560.19 |
| 1985-06-06 | 336 | 342 | 336 | 340 | 1,655,000 | 1,574.07 |
| 1985-06-05 | 328 | 337 | 328 | 336 | 1,328,000 | 1,555.56 |
| 1985-06-04 | 323 | 329 | 323 | 326 | 549,000 | 1,509.26 |
| 1985-06-03 | 327 | 334 | 327 | 327 | 1,296,000 | 1,513.89 |
| 1985-06-01 | 330 | 330 | 325 | 325 | 1,092,000 | 1,504.63 |
| 1985-05-31 | 324 | 330 | 323 | 328 | 2,250,000 | 1,518.52 |
| 1985-05-30 | 314 | 323 | 314 | 322 | 2,207,000 | 1,490.74 |
| 1985-05-29 | 308 | 311 | 307 | 311 | 971,000 | 1,439.81 |
| 1985-05-28 | 310 | 310 | 307 | 307 | 275,000 | 1,421.30 |
| 1985-05-27 | 305 | 309 | 304 | 309 | 441,000 | 1,430.56 |
| 1985-05-25 | 303 | 303 | 302 | 302 | 382,000 | 1,398.15 |
| 1985-05-24 | 302 | 304 | 302 | 304 | 282,000 | 1,407.41 |
| 1985-05-23 | 303 | 303 | 302 | 302 | 351,000 | 1,398.15 |
| 1985-05-22 | 306 | 306 | 302 | 302 | 709,000 | 1,398.15 |
| 1985-05-21 | 306 | 308 | 305 | 305 | 893,000 | 1,412.04 |
| 1985-05-20 | 307 | 309 | 305 | 305 | 707,000 | 1,412.04 |
| 1985-05-18 | 301 | 307 | 301 | 303 | 511,000 | 1,402.78 |
| 1985-05-17 | 310 | 311 | 308 | 309 | 1,091,000 | 1,430.56 |
| 1985-05-16 | 303 | 311 | 303 | 311 | 979,000 | 1,439.81 |
| 1985-05-15 | 310 | 310 | 301 | 302 | 1,000,000 | 1,398.15 |
| 1985-05-14 | 305 | 311 | 305 | 311 | 1,741,000 | 1,439.81 |
| 1985-05-13 | 302 | 305 | 301 | 305 | 771,000 | 1,412.04 |
| 1985-05-10 | 301 | 305 | 300 | 302 | 381,000 | 1,398.15 |
| 1985-05-09 | 300 | 302 | 298 | 300 | 281,000 | 1,388.89 |
| 1985-05-08 | 309 | 309 | 295 | 295 | 864,000 | 1,365.74 |
| 1985-05-07 | 312 | 313 | 305 | 309 | 1,556,000 | 1,430.56 |
| 1985-05-04 | 308 | 312 | 307 | 310 | 1,604,000 | 1,435.19 |
| 1985-05-02 | 305 | 308 | 302 | 307 | 1,681,000 | 1,421.30 |
| 1985-05-01 | 306 | 309 | 301 | 303 | 2,845,000 | 1,402.78 |
| 1985-04-30 | 295 | 303 | 294 | 303 | 1,291,000 | 1,402.78 |
| 1985-04-27 | 292 | 295 | 292 | 295 | 457,000 | 1,365.74 |
| 1985-04-26 | 292 | 295 | 290 | 295 | 643,000 | 1,365.74 |
| 1985-04-25 | 289 | 292 | 286 | 288 | 241,000 | 1,333.33 |
| 1985-04-24 | 292 | 293 | 288 | 289 | 317,000 | 1,337.96 |
| 1985-04-23 | 294 | 295 | 290 | 291 | 778,000 | 1,347.22 |
| 1985-04-22 | 289 | 294 | 289 | 292 | 960,000 | 1,351.85 |
| 1985-04-20 | 290 | 290 | 286 | 286 | 224,000 | 1,324.07 |
| 1985-04-19 | 282 | 295 | 282 | 290 | 1,718,000 | 1,342.59 |
| 1985-04-18 | 287 | 287 | 280 | 281 | 519,000 | 1,300.93 |
| 1985-04-17 | 271 | 288 | 270 | 284 | 643,000 | 1,314.81 |
| 1985-04-16 | 275 | 279 | 272 | 274 | 263,000 | 1,268.52 |
| 1985-04-15 | 282 | 282 | 270 | 270 | 207,000 | 1,250 |
| 1985-04-12 | 281 | 283 | 272 | 277 | 324,000 | 1,282.41 |
| 1985-04-11 | 284 | 286 | 281 | 281 | 217,000 | 1,300.93 |
| 1985-04-10 | 289 | 289 | 284 | 284 | 493,000 | 1,314.81 |
| 1985-04-09 | 284 | 290 | 284 | 284 | 1,340,000 | 1,314.81 |
| 1985-04-08 | 277 | 283 | 277 | 281 | 153,000 | 1,300.93 |
| 1985-04-06 | 278 | 279 | 277 | 277 | 52,000 | 1,282.41 |
| 1985-04-05 | 279 | 283 | 277 | 278 | 118,000 | 1,287.04 |
| 1985-04-04 | 284 | 284 | 277 | 278 | 481,000 | 1,287.04 |
| 1985-04-03 | 280 | 285 | 275 | 285 | 852,000 | 1,319.44 |
| 1985-04-02 | 268 | 280 | 268 | 279 | 513,000 | 1,291.67 |
| 1985-04-01 | 266 | 269 | 265 | 268 | 88,000 | 1,240.74 |
| 1985-03-30 | 271 | 271 | 270 | 270 | 73,000 | 1,250 |
| 1985-03-29 | 272 | 273 | 270 | 271 | 108,000 | 1,254.63 |
| 1985-03-28 | 275 | 275 | 270 | 275 | 98,000 | 1,273.15 |
| 1985-03-27 | 270 | 275 | 270 | 275 | 110,000 | 1,273.15 |
| 1985-03-26 | 275 | 277 | 274 | 275 | 252,000 | 1,273.15 |
| 1985-03-25 | 275 | 275 | 274 | 275 | 213,000 | 1,273.15 |
| 1985-03-23 | 269 | 273 | 269 | 273 | 42,000 | 1,263.89 |
| 1985-03-22 | 270 | 275 | 270 | 270 | 104,000 | 1,250 |
| 1985-03-20 | 268 | 273 | 266 | 273 | 172,000 | 1,263.89 |
| 1985-03-19 | 270 | 270 | 266 | 266 | 306,000 | 1,231.48 |
| 1985-03-18 | 268 | 270 | 268 | 270 | 64,000 | 1,250 |
| 1985-03-16 | 269 | 269 | 267 | 268 | 183,000 | 1,240.74 |
| 1985-03-15 | 273 | 275 | 269 | 269 | 340,000 | 1,245.37 |
| 1985-03-14 | 273 | 273 | 270 | 271 | 258,000 | 1,254.63 |
| 1985-03-13 | 272 | 275 | 270 | 275 | 469,000 | 1,273.15 |
| 1985-03-12 | 272 | 274 | 272 | 272 | 121,000 | 1,259.26 |
| 1985-03-11 | 272 | 277 | 272 | 272 | 165,000 | 1,259.26 |
| 1985-03-08 | 278 | 278 | 272 | 277 | 112,000 | 1,282.41 |
| 1985-03-07 | 282 | 285 | 278 | 278 | 1,751,000 | 1,287.04 |
| 1985-03-06 | 270 | 285 | 270 | 285 | 1,016,000 | 1,319.44 |
| 1985-03-05 | 270 | 272 | 268 | 270 | 114,000 | 1,250 |
| 1985-03-04 | 268 | 270 | 268 | 270 | 133,000 | 1,250 |
| 1985-03-02 | 270 | 270 | 268 | 268 | 180,000 | 1,240.74 |
| 1985-03-01 | 266 | 270 | 266 | 270 | 150,000 | 1,250 |
| 1985-02-28 | 270 | 270 | 266 | 266 | 158,000 | 1,231.48 |
| 1985-02-27 | 266 | 270 | 266 | 266 | 90,000 | 1,231.48 |
| 1985-02-26 | 270 | 272 | 266 | 270 | 116,000 | 1,250 |
| 1985-02-25 | 269 | 270 | 266 | 266 | 53,000 | 1,231.48 |
| 1985-02-23 | 265 | 270 | 265 | 270 | 27,000 | 1,250 |
| 1985-02-22 | 264 | 270 | 263 | 265 | 178,000 | 1,226.85 |
| 1985-02-21 | 265 | 266 | 265 | 265 | 55,000 | 1,226.85 |
| 1985-02-20 | 265 | 266 | 264 | 265 | 91,000 | 1,226.85 |
| 1985-02-19 | 264 | 265 | 264 | 264 | 46,000 | 1,222.22 |
| 1985-02-18 | 264 | 266 | 264 | 265 | 28,000 | 1,226.85 |
| 1985-02-16 | 263 | 270 | 262 | 263 | 69,000 | 1,217.59 |
| 1985-02-15 | 265 | 266 | 262 | 262 | 174,000 | 1,212.96 |
| 1985-02-14 | 267 | 268 | 266 | 266 | 42,000 | 1,231.48 |
| 1985-02-13 | 265 | 266 | 265 | 266 | 67,000 | 1,231.48 |
| 1985-02-12 | 263 | 268 | 263 | 265 | 75,000 | 1,226.85 |
| 1985-02-08 | 273 | 273 | 268 | 268 | 144,000 | 1,240.74 |
| 1985-02-07 | 265 | 275 | 265 | 274 | 151,000 | 1,268.52 |
| 1985-02-06 | 263 | 265 | 261 | 263 | 378,000 | 1,217.59 |
| 1985-02-05 | 263 | 264 | 263 | 263 | 133,000 | 1,217.59 |
| 1985-02-04 | 263 | 264 | 263 | 263 | 69,000 | 1,217.59 |
| 1985-02-02 | 264 | 265 | 262 | 263 | 106,000 | 1,217.59 |
| 1985-02-01 | 265 | 265 | 264 | 264 | 86,000 | 1,222.22 |
| 1985-01-31 | 266 | 270 | 265 | 265 | 52,000 | 1,226.85 |
| 1985-01-30 | 268 | 270 | 265 | 266 | 81,000 | 1,231.48 |
| 1985-01-29 | 276 | 276 | 270 | 270 | 100,000 | 1,250 |
| 1985-01-28 | 277 | 277 | 275 | 276 | 245,000 | 1,277.78 |
| 1985-01-26 | 276 | 277 | 275 | 275 | 304,000 | 1,273.15 |
| 1985-01-25 | 275 | 277 | 272 | 277 | 512,000 | 1,282.41 |
| 1985-01-24 | 271 | 273 | 269 | 270 | 93,000 | 1,250 |
| 1985-01-23 | 266 | 271 | 266 | 270 | 236,000 | 1,250 |
| 1985-01-22 | 265 | 265 | 263 | 264 | 59,000 | 1,222.22 |
| 1985-01-21 | 265 | 266 | 263 | 263 | 118,000 | 1,217.59 |
| 1985-01-19 | 263 | 264 | 263 | 263 | 56,000 | 1,217.59 |
| 1985-01-18 | 264 | 265 | 263 | 263 | 282,000 | 1,217.59 |
| 1985-01-17 | 265 | 266 | 263 | 263 | 106,000 | 1,217.59 |
| 1985-01-16 | 268 | 268 | 265 | 265 | 96,000 | 1,226.85 |
| 1985-01-14 | 265 | 265 | 265 | 265 | 28,000 | 1,226.85 |
| 1985-01-11 | 265 | 265 | 262 | 265 | 214,000 | 1,226.85 |
| 1985-01-10 | 269 | 269 | 265 | 269 | 180,000 | 1,245.37 |
| 1985-01-09 | 265 | 267 | 264 | 264 | 169,000 | 1,222.22 |
| 1985-01-08 | 265 | 270 | 263 | 267 | 196,000 | 1,236.11 |
| 1985-01-07 | 264 | 264 | 261 | 263 | 399,000 | 1,217.59 |
| 1985-01-05 | 269 | 269 | 260 | 260 | 517,000 | 1,203.70 |
| 1985-01-04 | 274 | 275 | 270 | 270 | 529,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
