1822 大豊建設(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 | 315 | 315 | 308 | 308 | 35,000 | 266.67 |
| 1985-12-27 | 315 | 315 | 310 | 310 | 41,000 | 268.40 |
| 1985-12-26 | 310 | 312 | 310 | 312 | 15,000 | 270.13 |
| 1985-12-25 | 310 | 310 | 305 | 306 | 27,000 | 264.94 |
| 1985-12-24 | 323 | 323 | 315 | 315 | 58,000 | 272.73 |
| 1985-12-23 | 327 | 328 | 321 | 327 | 39,000 | 283.12 |
| 1985-12-21 | 328 | 329 | 325 | 329 | 33,000 | 284.85 |
| 1985-12-20 | 328 | 330 | 325 | 327 | 35,000 | 283.12 |
| 1985-12-19 | 329 | 330 | 329 | 330 | 7,000 | 285.71 |
| 1985-12-18 | 330 | 330 | 329 | 329 | 25,000 | 284.85 |
| 1985-12-17 | 330 | 333 | 330 | 333 | 22,000 | 288.31 |
| 1985-12-16 | 330 | 333 | 321 | 333 | 77,000 | 288.31 |
| 1985-12-13 | 338 | 340 | 335 | 335 | 16,000 | 290.04 |
| 1985-12-12 | 335 | 335 | 331 | 335 | 49,000 | 290.04 |
| 1985-12-11 | 327 | 345 | 327 | 344 | 121,000 | 297.84 |
| 1985-12-10 | 329 | 330 | 326 | 327 | 32,000 | 283.12 |
| 1985-12-09 | 326 | 326 | 321 | 326 | 34,000 | 282.25 |
| 1985-12-07 | 325 | 325 | 325 | 325 | 6,000 | 281.39 |
| 1985-12-06 | 327 | 332 | 325 | 325 | 10,000 | 281.39 |
| 1985-12-05 | 325 | 335 | 325 | 325 | 25,000 | 281.39 |
| 1985-12-04 | 326 | 326 | 324 | 324 | 31,000 | 280.52 |
| 1985-12-03 | 325 | 325 | 325 | 325 | 8,000 | 281.39 |
| 1985-12-02 | 322 | 324 | 322 | 324 | 5,000 | 280.52 |
| 1985-11-30 | 321 | 326 | 321 | 321 | 13,000 | 277.92 |
| 1985-11-29 | 325 | 332 | 325 | 332 | 10,000 | 287.45 |
| 1985-11-28 | 335 | 335 | 324 | 324 | 13,000 | 280.52 |
| 1985-11-27 | 340 | 342 | 340 | 340 | 71,000 | 294.37 |
| 1985-11-26 | 345 | 348 | 344 | 348 | 89,000 | 301.30 |
| 1985-11-25 | 339 | 347 | 334 | 345 | 60,000 | 298.70 |
| 1985-11-22 | 321 | 334 | 321 | 334 | 35,000 | 289.18 |
| 1985-11-21 | 325 | 325 | 317 | 320 | 29,000 | 277.06 |
| 1985-11-19 | 313 | 313 | 312 | 313 | 4,000 | 271 |
| 1985-11-18 | 310 | 312 | 310 | 312 | 18,000 | 270.13 |
| 1985-11-16 | 310 | 310 | 310 | 310 | 20,000 | 268.40 |
| 1985-11-15 | 311 | 311 | 305 | 310 | 32,000 | 268.40 |
| 1985-11-14 | 312 | 313 | 304 | 310 | 55,000 | 268.40 |
| 1985-11-13 | 303 | 303 | 302 | 302 | 25,000 | 261.47 |
| 1985-11-12 | 304 | 305 | 303 | 303 | 29,000 | 262.34 |
| 1985-11-11 | 302 | 310 | 302 | 310 | 23,000 | 268.40 |
| 1985-11-08 | 306 | 310 | 302 | 308 | 38,000 | 266.67 |
| 1985-11-07 | 311 | 311 | 306 | 306 | 15,000 | 264.94 |
| 1985-11-06 | 310 | 310 | 306 | 310 | 20,000 | 268.40 |
| 1985-11-02 | 316 | 320 | 310 | 320 | 9,000 | 277.06 |
| 1985-11-01 | 320 | 320 | 320 | 320 | 70,000 | 277.06 |
| 1985-10-31 | 315 | 320 | 315 | 320 | 73,000 | 277.06 |
| 1985-10-30 | 310 | 315 | 310 | 310 | 151,000 | 268.40 |
| 1985-10-29 | 320 | 320 | 310 | 310 | 39,000 | 268.40 |
| 1985-10-28 | 321 | 323 | 320 | 320 | 23,000 | 277.06 |
| 1985-10-26 | 320 | 320 | 310 | 320 | 24,000 | 277.06 |
| 1985-10-25 | 320 | 321 | 310 | 316 | 175,000 | 273.59 |
| 1985-10-24 | 320 | 325 | 315 | 320 | 46,000 | 277.06 |
| 1985-10-23 | 331 | 332 | 320 | 325 | 127,000 | 281.39 |
| 1985-10-22 | 345 | 345 | 332 | 332 | 38,000 | 287.45 |
| 1985-10-21 | 350 | 358 | 350 | 353 | 54,000 | 305.63 |
| 1985-10-19 | 330 | 340 | 330 | 340 | 82,000 | 294.37 |
| 1985-10-18 | 331 | 333 | 330 | 330 | 43,000 | 285.71 |
| 1985-10-17 | 328 | 335 | 328 | 330 | 72,000 | 285.71 |
| 1985-10-16 | 333 | 333 | 333 | 333 | 41,000 | 288.31 |
| 1985-10-15 | 360 | 370 | 358 | 368 | 786,000 | 318.62 |
| 1985-10-14 | 339 | 355 | 332 | 355 | 212,000 | 307.36 |
| 1985-10-11 | 334 | 335 | 328 | 330 | 64,000 | 285.71 |
| 1985-10-09 | 335 | 335 | 331 | 333 | 25,000 | 288.31 |
| 1985-10-08 | 335 | 335 | 331 | 333 | 19,000 | 288.31 |
| 1985-10-07 | 340 | 340 | 331 | 331 | 16,000 | 286.58 |
| 1985-10-05 | 335 | 335 | 330 | 331 | 31,000 | 286.58 |
| 1985-10-04 | 346 | 346 | 339 | 340 | 22,000 | 294.37 |
| 1985-10-03 | 346 | 346 | 340 | 340 | 51,000 | 294.37 |
| 1985-10-02 | 345 | 350 | 345 | 346 | 72,000 | 299.57 |
| 1985-10-01 | 352 | 357 | 344 | 344 | 281,000 | 297.84 |
| 1985-09-30 | 352 | 359 | 350 | 350 | 147,000 | 303.03 |
| 1985-09-28 | 340 | 354 | 340 | 350 | 41,000 | 303.03 |
| 1985-09-27 | 357 | 358 | 351 | 351 | 95,000 | 303.90 |
| 1985-09-26 | 355 | 358 | 350 | 355 | 240,000 | 307.36 |
| 1985-09-25 | 345 | 359 | 340 | 359 | 89,000 | 310.82 |
| 1985-09-24 | 346 | 347 | 330 | 335 | 131,000 | 290.04 |
| 1985-09-21 | 348 | 353 | 340 | 340 | 67,000 | 294.37 |
| 1985-09-20 | 331 | 343 | 331 | 333 | 227,000 | 288.31 |
| 1985-09-19 | 326 | 333 | 325 | 333 | 115,000 | 288.31 |
| 1985-09-18 | 325 | 333 | 325 | 326 | 52,000 | 282.25 |
| 1985-09-17 | 326 | 328 | 325 | 325 | 39,000 | 281.39 |
| 1985-09-13 | 325 | 326 | 320 | 325 | 22,000 | 281.39 |
| 1985-09-12 | 325 | 326 | 322 | 326 | 36,000 | 282.25 |
| 1985-09-11 | 326 | 331 | 326 | 327 | 68,000 | 283.12 |
| 1985-09-10 | 321 | 326 | 321 | 325 | 44,000 | 281.39 |
| 1985-09-09 | 322 | 326 | 320 | 322 | 59,000 | 278.79 |
| 1985-09-07 | 326 | 326 | 320 | 326 | 24,000 | 282.25 |
| 1985-09-06 | 330 | 335 | 326 | 326 | 67,000 | 282.25 |
| 1985-09-05 | 336 | 337 | 331 | 336 | 78,000 | 290.91 |
| 1985-09-04 | 330 | 330 | 330 | 330 | 16,000 | 285.71 |
| 1985-09-03 | 350 | 350 | 334 | 340 | 48,000 | 294.37 |
| 1985-09-02 | 349 | 355 | 349 | 350 | 16,000 | 303.03 |
| 1985-08-31 | 353 | 355 | 350 | 350 | 18,000 | 303.03 |
| 1985-08-30 | 356 | 359 | 353 | 353 | 112,000 | 305.63 |
| 1985-08-29 | 358 | 359 | 355 | 356 | 88,000 | 308.23 |
| 1985-08-28 | 355 | 359 | 350 | 358 | 258,000 | 309.96 |
| 1985-08-27 | 349 | 355 | 340 | 355 | 89,000 | 307.36 |
| 1985-08-26 | 334 | 350 | 331 | 349 | 33,000 | 302.16 |
| 1985-08-24 | 345 | 345 | 330 | 334 | 88,000 | 289.18 |
| 1985-08-23 | 346 | 350 | 340 | 345 | 143,000 | 298.70 |
| 1985-08-22 | 360 | 364 | 348 | 348 | 184,000 | 301.30 |
| 1985-08-21 | 358 | 363 | 358 | 360 | 68,000 | 311.69 |
| 1985-08-20 | 360 | 360 | 358 | 358 | 110,000 | 309.96 |
| 1985-08-19 | 359 | 360 | 353 | 355 | 28,000 | 307.36 |
| 1985-08-17 | 355 | 355 | 346 | 354 | 33,000 | 306.49 |
| 1985-08-16 | 365 | 365 | 345 | 345 | 55,000 | 298.70 |
| 1985-08-15 | 355 | 370 | 355 | 365 | 106,000 | 316.02 |
| 1985-08-14 | 344 | 360 | 344 | 360 | 75,000 | 311.69 |
| 1985-08-13 | 356 | 356 | 344 | 349 | 51,000 | 302.16 |
| 1985-08-12 | 360 | 360 | 357 | 359 | 136,000 | 310.82 |
| 1985-08-09 | 338 | 348 | 338 | 347 | 183,000 | 300.43 |
| 1985-08-08 | 337 | 339 | 335 | 337 | 86,000 | 291.78 |
| 1985-08-07 | 318 | 322 | 310 | 322 | 61,000 | 278.79 |
| 1985-08-06 | 320 | 320 | 317 | 320 | 21,000 | 277.06 |
| 1985-08-05 | 325 | 326 | 316 | 319 | 110,000 | 276.19 |
| 1985-08-03 | 329 | 329 | 321 | 324 | 41,000 | 280.52 |
| 1985-08-02 | 340 | 345 | 328 | 328 | 125,000 | 283.98 |
| 1985-08-01 | 329 | 340 | 329 | 340 | 115,000 | 294.37 |
| 1985-07-31 | 350 | 350 | 327 | 328 | 74,000 | 283.98 |
| 1985-07-30 | 367 | 367 | 350 | 350 | 154,000 | 303.03 |
| 1985-07-29 | 380 | 383 | 370 | 370 | 456,000 | 320.35 |
| 1985-07-27 | 368 | 380 | 365 | 378 | 383,000 | 327.27 |
| 1985-07-26 | 355 | 357 | 348 | 348 | 160,000 | 301.30 |
| 1985-07-25 | 365 | 365 | 357 | 357 | 133,000 | 309.09 |
| 1985-07-24 | 369 | 369 | 355 | 365 | 79,000 | 316.02 |
| 1985-07-23 | 368 | 370 | 366 | 369 | 127,000 | 319.48 |
| 1985-07-22 | 365 | 370 | 362 | 365 | 92,000 | 316.02 |
| 1985-07-20 | 372 | 373 | 360 | 360 | 110,000 | 311.69 |
| 1985-07-19 | 356 | 380 | 355 | 374 | 399,000 | 323.81 |
| 1985-07-18 | 357 | 362 | 347 | 360 | 150,000 | 311.69 |
| 1985-07-17 | 380 | 383 | 372 | 380 | 490,000 | 329 |
| 1985-07-16 | 392 | 393 | 379 | 389 | 735,000 | 336.80 |
| 1985-07-15 | 390 | 397 | 361 | 387 | 2,214,000 | 335.07 |
| 1985-07-12 | 347 | 377 | 342 | 370 | 2,049,000 | 320.35 |
| 1985-07-11 | 340 | 343 | 328 | 342 | 396,000 | 296.10 |
| 1985-07-10 | 341 | 349 | 320 | 340 | 529,000 | 294.37 |
| 1985-07-09 | 340 | 349 | 335 | 341 | 928,000 | 295.24 |
| 1985-07-08 | 345 | 345 | 330 | 330 | 595,000 | 285.71 |
| 1985-07-06 | 320 | 347 | 315 | 347 | 1,156,000 | 300.43 |
| 1985-07-05 | 320 | 321 | 300 | 307 | 854,000 | 265.80 |
| 1985-07-04 | 289 | 289 | 282 | 288 | 56,000 | 249.35 |
| 1985-07-03 | 270 | 280 | 266 | 275 | 122,000 | 238.10 |
| 1985-07-02 | 267 | 270 | 266 | 269 | 78,000 | 232.90 |
| 1985-07-01 | 270 | 270 | 269 | 270 | 19,000 | 233.77 |
| 1985-06-29 | 268 | 268 | 267 | 267 | 11,000 | 231.17 |
| 1985-06-28 | 269 | 270 | 269 | 269 | 22,000 | 232.90 |
| 1985-06-27 | 279 | 279 | 279 | 279 | 11,000 | 241.56 |
| 1985-06-26 | 270 | 270 | 270 | 270 | 12,000 | 233.77 |
| 1985-06-25 | 269 | 269 | 267 | 268 | 58,000 | 232.04 |
| 1985-06-24 | 267 | 267 | 266 | 266 | 15,000 | 230.30 |
| 1985-06-22 | 265 | 266 | 265 | 265 | 15,000 | 229.44 |
| 1985-06-21 | 275 | 275 | 268 | 268 | 22,000 | 232.04 |
| 1985-06-20 | 280 | 280 | 275 | 275 | 28,000 | 238.10 |
| 1985-06-19 | 275 | 276 | 275 | 275 | 31,000 | 238.10 |
| 1985-06-18 | 280 | 280 | 276 | 276 | 44,000 | 238.96 |
| 1985-06-17 | 275 | 275 | 275 | 275 | 52,000 | 238.10 |
| 1985-06-15 | 293 | 293 | 285 | 290 | 15,000 | 251.08 |
| 1985-06-14 | 290 | 290 | 286 | 290 | 55,000 | 251.08 |
| 1985-06-13 | 300 | 300 | 287 | 290 | 74,000 | 251.08 |
| 1985-06-12 | 290 | 290 | 290 | 290 | 54,000 | 251.08 |
| 1985-06-11 | 310 | 310 | 294 | 310 | 228,000 | 268.40 |
| 1985-06-10 | 316 | 319 | 305 | 310 | 436,000 | 268.40 |
| 1985-06-07 | 315 | 318 | 310 | 311 | 914,000 | 269.26 |
| 1985-06-06 | 292 | 307 | 290 | 303 | 612,000 | 262.34 |
| 1985-06-05 | 273 | 286 | 273 | 280 | 273,000 | 242.42 |
| 1985-06-04 | 275 | 275 | 272 | 272 | 56,000 | 235.50 |
| 1985-06-03 | 277 | 279 | 275 | 275 | 83,000 | 238.10 |
| 1985-06-01 | 276 | 277 | 272 | 276 | 56,000 | 238.96 |
| 1985-05-31 | 277 | 277 | 272 | 272 | 30,000 | 235.50 |
| 1985-05-30 | 270 | 275 | 269 | 275 | 59,000 | 238.10 |
| 1985-05-29 | 270 | 275 | 265 | 265 | 24,000 | 229.44 |
| 1985-05-28 | 265 | 275 | 265 | 265 | 94,000 | 229.44 |
| 1985-05-27 | 265 | 265 | 265 | 265 | 55,000 | 229.44 |
| 1985-05-25 | 263 | 265 | 263 | 265 | 26,000 | 229.44 |
| 1985-05-24 | 270 | 270 | 260 | 263 | 109,000 | 227.71 |
| 1985-05-23 | 275 | 275 | 270 | 270 | 31,000 | 233.77 |
| 1985-05-22 | 268 | 271 | 266 | 270 | 66,000 | 233.77 |
| 1985-05-21 | 279 | 279 | 268 | 268 | 67,000 | 232.04 |
| 1985-05-20 | 273 | 278 | 273 | 275 | 28,000 | 238.10 |
| 1985-05-18 | 270 | 270 | 268 | 268 | 26,000 | 232.04 |
| 1985-05-17 | 267 | 272 | 267 | 268 | 46,000 | 232.04 |
| 1985-05-16 | 270 | 273 | 265 | 265 | 141,000 | 229.44 |
| 1985-05-15 | 280 | 280 | 267 | 278 | 86,000 | 240.69 |
| 1985-05-14 | 266 | 280 | 263 | 278 | 77,000 | 240.69 |
| 1985-05-13 | 273 | 273 | 263 | 263 | 33,000 | 227.71 |
| 1985-05-10 | 264 | 278 | 264 | 268 | 59,000 | 232.04 |
| 1985-05-09 | 271 | 271 | 261 | 261 | 81,000 | 225.97 |
| 1985-05-08 | 280 | 283 | 270 | 273 | 168,000 | 236.36 |
| 1985-05-07 | 285 | 288 | 280 | 281 | 154,000 | 243.29 |
| 1985-05-04 | 282 | 285 | 281 | 281 | 105,000 | 243.29 |
| 1985-05-02 | 287 | 290 | 281 | 285 | 296,000 | 246.75 |
| 1985-05-01 | 271 | 292 | 271 | 292 | 833,000 | 252.81 |
| 1985-04-30 | 264 | 275 | 260 | 275 | 262,000 | 238.10 |
| 1985-04-27 | 266 | 266 | 262 | 265 | 160,000 | 229.44 |
| 1985-04-26 | 258 | 265 | 255 | 265 | 437,000 | 229.44 |
| 1985-04-25 | 246 | 264 | 246 | 260 | 384,000 | 225.11 |
| 1985-04-24 | 250 | 250 | 246 | 246 | 34,000 | 212.99 |
| 1985-04-23 | 252 | 252 | 244 | 244 | 69,000 | 211.26 |
| 1985-04-22 | 254 | 254 | 248 | 248 | 99,000 | 214.72 |
| 1985-04-20 | 249 | 254 | 245 | 254 | 145,000 | 219.91 |
| 1985-04-19 | 247 | 248 | 241 | 248 | 53,000 | 214.72 |
| 1985-04-18 | 247 | 249 | 234 | 234 | 75,000 | 202.60 |
| 1985-04-17 | 234 | 247 | 234 | 247 | 24,000 | 213.85 |
| 1985-04-16 | 237 | 237 | 233 | 233 | 22,000 | 201.73 |
| 1985-04-15 | 233 | 233 | 231 | 233 | 21,000 | 201.73 |
| 1985-04-12 | 239 | 239 | 236 | 236 | 9,000 | 204.33 |
| 1985-04-11 | 249 | 249 | 243 | 244 | 29,000 | 211.26 |
| 1985-04-10 | 249 | 250 | 247 | 247 | 227,000 | 213.85 |
| 1985-04-09 | 235 | 247 | 235 | 246 | 143,000 | 212.99 |
| 1985-04-08 | 236 | 236 | 231 | 236 | 17,000 | 204.33 |
| 1985-04-06 | 237 | 240 | 237 | 240 | 4,000 | 207.79 |
| 1985-04-05 | 237 | 240 | 236 | 237 | 25,000 | 205.20 |
| 1985-04-04 | 240 | 240 | 230 | 237 | 20,000 | 205.20 |
| 1985-04-03 | 235 | 236 | 232 | 232 | 14,000 | 200.87 |
| 1985-04-02 | 236 | 238 | 235 | 238 | 12,000 | 206.06 |
| 1985-04-01 | 227 | 238 | 227 | 238 | 13,000 | 206.06 |
| 1985-03-30 | 230 | 230 | 227 | 227 | 19,000 | 196.54 |
| 1985-03-29 | 230 | 240 | 226 | 226 | 94,000 | 195.67 |
| 1985-03-28 | 231 | 231 | 220 | 222 | 36,000 | 192.21 |
| 1985-03-27 | 239 | 239 | 235 | 235 | 12,000 | 203.46 |
| 1985-03-26 | 231 | 244 | 231 | 244 | 51,000 | 211.26 |
| 1985-03-25 | 235 | 235 | 235 | 235 | 28,000 | 203.46 |
| 1985-03-23 | 235 | 240 | 231 | 240 | 32,000 | 207.79 |
| 1985-03-22 | 233 | 233 | 230 | 230 | 19,000 | 199.13 |
| 1985-03-20 | 245 | 245 | 235 | 235 | 26,000 | 203.46 |
| 1985-03-19 | 230 | 231 | 230 | 231 | 26,000 | 200 |
| 1985-03-18 | 241 | 241 | 230 | 230 | 32,000 | 199.13 |
| 1985-03-16 | 242 | 242 | 242 | 242 | 28,000 | 209.52 |
| 1985-03-15 | 242 | 242 | 242 | 242 | 35,000 | 209.52 |
| 1985-03-14 | 243 | 243 | 242 | 243 | 47,000 | 210.39 |
| 1985-03-13 | 231 | 242 | 230 | 242 | 43,000 | 209.52 |
| 1985-03-12 | 245 | 248 | 240 | 240 | 119,000 | 207.79 |
| 1985-03-11 | 246 | 251 | 245 | 250 | 180,000 | 216.45 |
| 1985-03-08 | 242 | 245 | 240 | 245 | 150,000 | 212.12 |
| 1985-03-07 | 247 | 247 | 242 | 243 | 99,000 | 210.39 |
| 1985-03-06 | 232 | 244 | 232 | 244 | 189,000 | 211.26 |
| 1985-03-05 | 237 | 237 | 231 | 231 | 44,000 | 200 |
| 1985-03-04 | 239 | 239 | 230 | 234 | 83,000 | 202.60 |
| 1985-03-02 | 235 | 238 | 234 | 238 | 33,000 | 206.06 |
| 1985-03-01 | 230 | 233 | 230 | 233 | 34,000 | 201.73 |
| 1985-02-28 | 235 | 235 | 230 | 235 | 43,000 | 203.46 |
| 1985-02-27 | 234 | 237 | 230 | 237 | 12,000 | 205.20 |
| 1985-02-26 | 235 | 238 | 225 | 229 | 394,000 | 198.27 |
| 1985-02-25 | 239 | 240 | 239 | 240 | 61,000 | 207.79 |
| 1985-02-23 | 239 | 239 | 237 | 237 | 19,000 | 205.20 |
| 1985-02-22 | 230 | 238 | 228 | 237 | 72,000 | 205.20 |
| 1985-02-21 | 228 | 230 | 228 | 228 | 19,000 | 197.40 |
| 1985-02-20 | 229 | 229 | 226 | 226 | 27,000 | 195.67 |
| 1985-02-19 | 228 | 230 | 225 | 230 | 24,000 | 199.13 |
| 1985-02-18 | 228 | 228 | 226 | 226 | 11,000 | 195.67 |
| 1985-02-16 | 226 | 226 | 226 | 226 | 5,000 | 195.67 |
| 1985-02-15 | 225 | 230 | 225 | 225 | 38,000 | 194.81 |
| 1985-02-14 | 225 | 225 | 225 | 225 | 36,000 | 194.81 |
| 1985-02-13 | 228 | 228 | 226 | 226 | 32,000 | 195.67 |
| 1985-02-12 | 229 | 230 | 227 | 227 | 49,000 | 196.54 |
| 1985-02-08 | 230 | 230 | 228 | 230 | 67,000 | 199.13 |
| 1985-02-07 | 227 | 228 | 227 | 227 | 25,000 | 196.54 |
| 1985-02-06 | 231 | 231 | 226 | 226 | 28,000 | 195.67 |
| 1985-02-05 | 233 | 233 | 225 | 231 | 48,000 | 200 |
| 1985-02-04 | 234 | 234 | 231 | 231 | 19,000 | 200 |
| 1985-02-02 | 227 | 230 | 227 | 230 | 57,000 | 199.13 |
| 1985-02-01 | 228 | 230 | 226 | 226 | 18,000 | 195.67 |
| 1985-01-31 | 230 | 230 | 225 | 225 | 88,000 | 194.81 |
| 1985-01-30 | 228 | 230 | 228 | 230 | 27,000 | 199.13 |
| 1985-01-29 | 230 | 235 | 228 | 228 | 58,000 | 197.40 |
| 1985-01-28 | 230 | 233 | 230 | 230 | 23,000 | 199.13 |
| 1985-01-26 | 236 | 236 | 230 | 230 | 54,000 | 199.13 |
| 1985-01-25 | 234 | 239 | 234 | 235 | 43,000 | 203.46 |
| 1985-01-24 | 237 | 237 | 235 | 235 | 31,000 | 203.46 |
| 1985-01-23 | 237 | 239 | 237 | 239 | 15,000 | 206.93 |
| 1985-01-22 | 239 | 239 | 236 | 236 | 15,000 | 204.33 |
| 1985-01-21 | 240 | 240 | 234 | 235 | 30,000 | 203.46 |
| 1985-01-19 | 233 | 233 | 233 | 233 | 42,000 | 201.73 |
| 1985-01-18 | 235 | 235 | 228 | 233 | 358,000 | 201.73 |
| 1985-01-17 | 232 | 235 | 232 | 233 | 13,000 | 201.73 |
| 1985-01-16 | 230 | 231 | 230 | 230 | 12,000 | 199.13 |
| 1985-01-14 | 233 | 233 | 229 | 229 | 38,000 | 198.27 |
| 1985-01-11 | 233 | 233 | 224 | 232 | 85,000 | 200.87 |
| 1985-01-10 | 238 | 238 | 233 | 233 | 46,000 | 201.73 |
| 1985-01-09 | 238 | 238 | 233 | 235 | 18,000 | 203.46 |
| 1985-01-08 | 236 | 238 | 233 | 233 | 37,000 | 201.73 |
| 1985-01-07 | 242 | 242 | 235 | 236 | 53,000 | 204.33 |
| 1985-01-05 | 241 | 241 | 236 | 240 | 57,000 | 207.79 |
| 1985-01-04 | 237 | 237 | 235 | 236 | 20,000 | 204.33 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株