1833 (株)奥村組 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 | 404 | 404 | 401 | 402 | 93,000 | 1,778.76 |
| 1985-12-27 | 402 | 405 | 401 | 402 | 137,000 | 1,778.76 |
| 1985-12-26 | 406 | 410 | 402 | 402 | 64,000 | 1,778.76 |
| 1985-12-25 | 401 | 410 | 401 | 403 | 87,000 | 1,783.19 |
| 1985-12-24 | 420 | 420 | 405 | 406 | 72,000 | 1,796.46 |
| 1985-12-23 | 419 | 423 | 415 | 420 | 227,000 | 1,858.41 |
| 1985-12-21 | 419 | 420 | 416 | 416 | 23,000 | 1,840.71 |
| 1985-12-20 | 420 | 421 | 416 | 420 | 186,000 | 1,858.41 |
| 1985-12-19 | 419 | 419 | 412 | 419 | 167,000 | 1,853.98 |
| 1985-12-18 | 418 | 420 | 416 | 420 | 219,000 | 1,858.41 |
| 1985-12-17 | 404 | 418 | 404 | 418 | 321,000 | 1,849.56 |
| 1985-12-16 | 403 | 403 | 400 | 402 | 81,000 | 1,778.76 |
| 1985-12-13 | 399 | 400 | 395 | 400 | 98,000 | 1,769.91 |
| 1985-12-12 | 406 | 407 | 400 | 400 | 305,000 | 1,769.91 |
| 1985-12-11 | 405 | 412 | 401 | 407 | 198,000 | 1,800.89 |
| 1985-12-10 | 395 | 400 | 395 | 400 | 143,000 | 1,769.91 |
| 1985-12-09 | 395 | 400 | 390 | 400 | 204,000 | 1,769.91 |
| 1985-12-07 | 398 | 400 | 394 | 394 | 119,000 | 1,743.36 |
| 1985-12-06 | 405 | 409 | 398 | 398 | 286,000 | 1,761.06 |
| 1985-12-05 | 411 | 418 | 409 | 409 | 277,000 | 1,809.73 |
| 1985-12-04 | 408 | 410 | 407 | 408 | 228,000 | 1,805.31 |
| 1985-12-03 | 419 | 420 | 408 | 408 | 214,000 | 1,805.31 |
| 1985-12-02 | 413 | 420 | 413 | 420 | 84,000 | 1,858.41 |
| 1985-11-30 | 413 | 413 | 411 | 411 | 25,000 | 1,818.58 |
| 1985-11-29 | 416 | 417 | 410 | 413 | 198,000 | 1,827.43 |
| 1985-11-28 | 416 | 419 | 410 | 415 | 298,000 | 1,836.28 |
| 1985-11-27 | 431 | 431 | 415 | 415 | 85,000 | 1,836.28 |
| 1985-11-26 | 435 | 435 | 430 | 434 | 134,000 | 1,920.35 |
| 1985-11-25 | 430 | 440 | 420 | 440 | 212,000 | 1,946.90 |
| 1985-11-22 | 425 | 429 | 411 | 411 | 238,000 | 1,818.58 |
| 1985-11-21 | 410 | 425 | 406 | 420 | 210,000 | 1,858.41 |
| 1985-11-20 | 406 | 410 | 406 | 410 | 160,000 | 1,814.16 |
| 1985-11-19 | 413 | 414 | 405 | 406 | 139,000 | 1,796.46 |
| 1985-11-18 | 413 | 415 | 413 | 415 | 88,000 | 1,836.28 |
| 1985-11-16 | 408 | 411 | 408 | 410 | 29,000 | 1,814.16 |
| 1985-11-15 | 403 | 410 | 402 | 410 | 154,000 | 1,814.16 |
| 1985-11-14 | 413 | 415 | 402 | 403 | 194,000 | 1,783.19 |
| 1985-11-13 | 407 | 415 | 404 | 413 | 248,000 | 1,827.43 |
| 1985-11-12 | 420 | 424 | 411 | 411 | 277,000 | 1,818.58 |
| 1985-11-11 | 427 | 428 | 422 | 428 | 80,000 | 1,893.81 |
| 1985-11-08 | 430 | 432 | 426 | 428 | 99,000 | 1,893.81 |
| 1985-11-07 | 433 | 433 | 431 | 432 | 153,000 | 1,911.50 |
| 1985-11-06 | 437 | 440 | 431 | 432 | 319,000 | 1,911.50 |
| 1985-11-05 | 443 | 445 | 437 | 437 | 40,000 | 1,933.63 |
| 1985-11-02 | 450 | 455 | 449 | 453 | 128,000 | 2,004.42 |
| 1985-11-01 | 459 | 460 | 449 | 450 | 252,000 | 1,991.15 |
| 1985-10-31 | 440 | 450 | 438 | 449 | 381,000 | 1,986.73 |
| 1985-10-30 | 437 | 442 | 436 | 440 | 234,000 | 1,946.90 |
| 1985-10-29 | 436 | 441 | 436 | 438 | 146,000 | 1,938.05 |
| 1985-10-28 | 454 | 454 | 432 | 432 | 165,000 | 1,911.50 |
| 1985-10-26 | 432 | 433 | 427 | 432 | 76,000 | 1,911.50 |
| 1985-10-25 | 445 | 445 | 432 | 432 | 148,000 | 1,911.50 |
| 1985-10-24 | 446 | 450 | 441 | 450 | 254,000 | 1,991.15 |
| 1985-10-23 | 452 | 452 | 447 | 447 | 160,000 | 1,977.88 |
| 1985-10-22 | 460 | 460 | 450 | 454 | 63,000 | 2,008.85 |
| 1985-10-21 | 467 | 475 | 467 | 470 | 141,000 | 2,079.65 |
| 1985-10-19 | 465 | 472 | 465 | 472 | 234,000 | 2,088.50 |
| 1985-10-18 | 454 | 460 | 454 | 458 | 381,000 | 2,026.55 |
| 1985-10-17 | 445 | 465 | 445 | 446 | 339,000 | 1,973.45 |
| 1985-10-16 | 482 | 482 | 442 | 442 | 1,132,000 | 1,955.75 |
| 1985-10-15 | 500 | 505 | 480 | 482 | 999,000 | 2,132.74 |
| 1985-10-14 | 481 | 495 | 476 | 495 | 679,000 | 2,190.27 |
| 1985-10-11 | 484 | 485 | 472 | 480 | 518,000 | 2,123.89 |
| 1985-10-09 | 478 | 480 | 469 | 480 | 277,000 | 2,123.89 |
| 1985-10-08 | 469 | 470 | 462 | 465 | 192,000 | 2,057.52 |
| 1985-10-07 | 470 | 478 | 466 | 466 | 129,000 | 2,061.95 |
| 1985-10-05 | 484 | 484 | 479 | 483 | 157,000 | 2,137.17 |
| 1985-10-04 | 476 | 485 | 474 | 484 | 280,000 | 2,141.59 |
| 1985-10-03 | 482 | 486 | 465 | 472 | 417,000 | 2,088.50 |
| 1985-10-02 | 493 | 498 | 482 | 486 | 716,000 | 2,150.44 |
| 1985-10-01 | 506 | 508 | 488 | 489 | 1,132,000 | 2,163.72 |
| 1985-09-30 | 493 | 508 | 490 | 505 | 1,045,000 | 2,234.51 |
| 1985-09-28 | 481 | 493 | 480 | 493 | 331,000 | 2,181.42 |
| 1985-09-27 | 503 | 506 | 485 | 486 | 1,602,000 | 2,150.44 |
| 1985-09-26 | 495 | 505 | 490 | 496 | 4,052,999 | 2,194.69 |
| 1985-09-25 | 480 | 499 | 474 | 490 | 1,651,000 | 2,168.14 |
| 1985-09-24 | 471 | 476 | 468 | 476 | 538,000 | 2,106.19 |
| 1985-09-21 | 462 | 462 | 458 | 461 | 142,000 | 2,039.82 |
| 1985-09-20 | 475 | 475 | 460 | 461 | 500,000 | 2,039.82 |
| 1985-09-19 | 454 | 470 | 450 | 469 | 404,000 | 2,075.22 |
| 1985-09-18 | 454 | 455 | 448 | 448 | 196,000 | 1,982.30 |
| 1985-09-17 | 450 | 458 | 448 | 454 | 237,000 | 2,008.85 |
| 1985-09-13 | 450 | 461 | 448 | 460 | 370,000 | 2,035.40 |
| 1985-09-12 | 455 | 460 | 452 | 456 | 243,000 | 2,017.70 |
| 1985-09-11 | 456 | 464 | 456 | 464 | 365,000 | 2,053.10 |
| 1985-09-10 | 455 | 460 | 450 | 456 | 387,000 | 2,017.70 |
| 1985-09-09 | 455 | 457 | 453 | 455 | 150,000 | 2,013.27 |
| 1985-09-07 | 452 | 460 | 450 | 460 | 207,000 | 2,035.40 |
| 1985-09-06 | 452 | 455 | 450 | 452 | 575,000 | 2,000 |
| 1985-09-05 | 450 | 460 | 449 | 455 | 272,000 | 2,013.27 |
| 1985-09-04 | 441 | 449 | 435 | 448 | 318,000 | 1,982.30 |
| 1985-09-03 | 461 | 461 | 440 | 441 | 260,000 | 1,951.33 |
| 1985-09-02 | 464 | 468 | 460 | 461 | 171,000 | 2,039.82 |
| 1985-08-31 | 470 | 473 | 462 | 463 | 238,000 | 2,048.67 |
| 1985-08-30 | 475 | 479 | 471 | 475 | 515,000 | 2,101.77 |
| 1985-08-29 | 475 | 475 | 465 | 475 | 428,000 | 2,101.77 |
| 1985-08-28 | 476 | 478 | 470 | 475 | 703,000 | 2,101.77 |
| 1985-08-27 | 465 | 479 | 465 | 471 | 557,000 | 2,084.07 |
| 1985-08-26 | 456 | 480 | 451 | 470 | 416,000 | 2,079.65 |
| 1985-08-24 | 464 | 467 | 455 | 456 | 275,000 | 2,017.70 |
| 1985-08-23 | 472 | 472 | 464 | 465 | 430,000 | 2,057.52 |
| 1985-08-22 | 485 | 486 | 470 | 470 | 426,000 | 2,079.65 |
| 1985-08-21 | 472 | 490 | 470 | 484 | 547,000 | 2,141.59 |
| 1985-08-20 | 470 | 475 | 466 | 472 | 307,000 | 2,088.50 |
| 1985-08-19 | 486 | 489 | 473 | 475 | 299,000 | 2,101.77 |
| 1985-08-17 | 490 | 494 | 485 | 486 | 407,000 | 2,150.44 |
| 1985-08-16 | 485 | 499 | 478 | 499 | 1,300,000 | 2,207.96 |
| 1985-08-15 | 500 | 500 | 475 | 475 | 1,462,000 | 2,101.77 |
| 1985-08-14 | 462 | 500 | 462 | 500 | 1,802,999 | 2,212.39 |
| 1985-08-13 | 465 | 465 | 453 | 462 | 471,000 | 2,044.25 |
| 1985-08-12 | 460 | 467 | 460 | 462 | 583,000 | 2,044.25 |
| 1985-08-09 | 457 | 459 | 445 | 450 | 377,000 | 1,991.15 |
| 1985-08-08 | 444 | 457 | 444 | 457 | 562,000 | 2,022.12 |
| 1985-08-07 | 418 | 440 | 417 | 440 | 968,000 | 1,946.90 |
| 1985-08-06 | 446 | 448 | 428 | 428 | 475,000 | 1,893.81 |
| 1985-08-05 | 447 | 450 | 443 | 445 | 253,000 | 1,969.03 |
| 1985-08-03 | 445 | 454 | 440 | 445 | 274,000 | 1,969.03 |
| 1985-08-02 | 468 | 468 | 446 | 446 | 998,000 | 1,973.45 |
| 1985-08-01 | 446 | 468 | 446 | 448 | 1,680,000 | 1,982.30 |
| 1985-07-31 | 470 | 471 | 441 | 445 | 1,710,000 | 1,969.03 |
| 1985-07-30 | 490 | 509 | 481 | 485 | 3,035,999 | 2,146.02 |
| 1985-07-29 | 524 | 533 | 508 | 510 | 7,820,998 | 2,256.64 |
| 1985-07-27 | 485 | 507 | 483 | 505 | 5,826,998 | 2,234.51 |
| 1985-07-26 | 462 | 485 | 460 | 483 | 6,203,998 | 2,137.17 |
| 1985-07-25 | 465 | 479 | 458 | 469 | 6,455,998 | 2,075.22 |
| 1985-07-24 | 440 | 445 | 435 | 445 | 1,540,000 | 1,969.03 |
| 1985-07-23 | 430 | 439 | 429 | 430 | 481,000 | 1,902.65 |
| 1985-07-22 | 446 | 447 | 428 | 430 | 938,000 | 1,902.65 |
| 1985-07-20 | 436 | 447 | 435 | 447 | 2,049,999 | 1,977.88 |
| 1985-07-19 | 416 | 439 | 415 | 428 | 2,112,999 | 1,893.81 |
| 1985-07-18 | 427 | 427 | 415 | 416 | 560,000 | 1,840.71 |
| 1985-07-17 | 413 | 430 | 408 | 422 | 1,202,000 | 1,867.26 |
| 1985-07-16 | 427 | 427 | 410 | 413 | 1,512,000 | 1,827.43 |
| 1985-07-15 | 455 | 457 | 425 | 432 | 7,454,998 | 1,911.50 |
| 1985-07-12 | 410 | 439 | 407 | 435 | 8,383,998 | 1,924.78 |
| 1985-07-11 | 393 | 403 | 392 | 393 | 3,472,999 | 1,738.94 |
| 1985-07-10 | 390 | 400 | 388 | 392 | 2,719,999 | 1,734.51 |
| 1985-07-09 | 380 | 394 | 380 | 385 | 2,956,999 | 1,703.54 |
| 1985-07-08 | 380 | 386 | 375 | 375 | 1,140,000 | 1,659.29 |
| 1985-07-06 | 369 | 375 | 368 | 375 | 583,000 | 1,659.29 |
| 1985-07-05 | 369 | 370 | 361 | 370 | 679,000 | 1,637.17 |
| 1985-07-04 | 351 | 358 | 351 | 357 | 376,000 | 1,579.65 |
| 1985-07-03 | 346 | 356 | 345 | 356 | 62,000 | 1,575.22 |
| 1985-07-02 | 343 | 346 | 342 | 342 | 102,000 | 1,513.27 |
| 1985-07-01 | 344 | 347 | 343 | 346 | 78,000 | 1,530.97 |
| 1985-06-29 | 343 | 344 | 341 | 344 | 44,000 | 1,522.12 |
| 1985-06-28 | 345 | 345 | 340 | 340 | 201,000 | 1,504.42 |
| 1985-06-27 | 349 | 350 | 344 | 344 | 139,000 | 1,522.12 |
| 1985-06-26 | 349 | 352 | 349 | 349 | 167,000 | 1,544.25 |
| 1985-06-25 | 356 | 356 | 351 | 351 | 236,000 | 1,553.10 |
| 1985-06-24 | 360 | 360 | 356 | 357 | 109,000 | 1,579.65 |
| 1985-06-22 | 359 | 361 | 356 | 356 | 136,000 | 1,575.22 |
| 1985-06-21 | 360 | 362 | 357 | 362 | 329,000 | 1,601.77 |
| 1985-06-20 | 360 | 367 | 357 | 365 | 547,000 | 1,615.04 |
| 1985-06-19 | 359 | 360 | 355 | 356 | 160,000 | 1,575.22 |
| 1985-06-18 | 361 | 362 | 358 | 358 | 433,000 | 1,584.07 |
| 1985-06-17 | 365 | 368 | 361 | 361 | 228,000 | 1,597.35 |
| 1985-06-15 | 360 | 362 | 357 | 361 | 96,000 | 1,597.35 |
| 1985-06-14 | 361 | 365 | 361 | 361 | 474,000 | 1,597.35 |
| 1985-06-13 | 355 | 365 | 355 | 365 | 462,000 | 1,615.04 |
| 1985-06-12 | 360 | 362 | 356 | 359 | 398,000 | 1,588.50 |
| 1985-06-11 | 371 | 373 | 361 | 365 | 466,000 | 1,615.04 |
| 1985-06-10 | 383 | 383 | 372 | 373 | 988,000 | 1,650.44 |
| 1985-06-07 | 390 | 390 | 373 | 373 | 2,332,999 | 1,650.44 |
| 1985-06-06 | 379 | 394 | 378 | 386 | 4,727,999 | 1,707.96 |
| 1985-06-05 | 362 | 374 | 362 | 370 | 3,534,999 | 1,637.17 |
| 1985-06-04 | 352 | 364 | 352 | 362 | 1,570,000 | 1,601.77 |
| 1985-06-03 | 344 | 353 | 344 | 348 | 1,209,000 | 1,539.82 |
| 1985-06-01 | 344 | 346 | 343 | 344 | 484,000 | 1,522.12 |
| 1985-05-31 | 343 | 348 | 341 | 348 | 651,000 | 1,539.82 |
| 1985-05-30 | 338 | 344 | 338 | 343 | 532,000 | 1,517.70 |
| 1985-05-29 | 338 | 341 | 338 | 340 | 347,000 | 1,504.42 |
| 1985-05-28 | 337 | 339 | 333 | 333 | 155,000 | 1,473.45 |
| 1985-05-27 | 334 | 334 | 331 | 333 | 71,000 | 1,473.45 |
| 1985-05-25 | 329 | 332 | 328 | 330 | 108,000 | 1,460.18 |
| 1985-05-24 | 332 | 332 | 328 | 328 | 185,000 | 1,451.33 |
| 1985-05-23 | 338 | 339 | 333 | 333 | 295,000 | 1,473.45 |
| 1985-05-22 | 341 | 342 | 340 | 340 | 196,000 | 1,504.42 |
| 1985-05-21 | 343 | 344 | 342 | 342 | 301,000 | 1,513.27 |
| 1985-05-20 | 345 | 345 | 342 | 343 | 288,000 | 1,517.70 |
| 1985-05-18 | 348 | 349 | 343 | 343 | 851,000 | 1,517.70 |
| 1985-05-17 | 343 | 348 | 341 | 346 | 729,000 | 1,530.97 |
| 1985-05-16 | 340 | 343 | 338 | 338 | 363,000 | 1,495.58 |
| 1985-05-15 | 341 | 344 | 339 | 339 | 576,000 | 1,500 |
| 1985-05-14 | 333 | 349 | 332 | 346 | 932,000 | 1,530.97 |
| 1985-05-13 | 331 | 333 | 331 | 333 | 263,000 | 1,473.45 |
| 1985-05-10 | 330 | 333 | 326 | 330 | 396,000 | 1,460.18 |
| 1985-05-09 | 328 | 335 | 327 | 329 | 619,000 | 1,455.75 |
| 1985-05-08 | 326 | 335 | 325 | 330 | 846,000 | 1,460.18 |
| 1985-05-07 | 333 | 334 | 328 | 328 | 717,000 | 1,451.33 |
| 1985-05-04 | 332 | 335 | 329 | 335 | 891,000 | 1,482.30 |
| 1985-05-02 | 334 | 335 | 330 | 334 | 360,000 | 1,477.88 |
| 1985-05-01 | 326 | 335 | 326 | 334 | 787,000 | 1,477.88 |
| 1985-04-30 | 325 | 326 | 321 | 325 | 317,000 | 1,438.05 |
| 1985-04-27 | 325 | 325 | 321 | 325 | 447,000 | 1,438.05 |
| 1985-04-26 | 321 | 324 | 319 | 324 | 85,000 | 1,433.63 |
| 1985-04-25 | 325 | 325 | 320 | 325 | 36,000 | 1,438.05 |
| 1985-04-24 | 325 | 328 | 320 | 320 | 206,000 | 1,415.93 |
| 1985-04-23 | 328 | 328 | 322 | 323 | 211,000 | 1,429.20 |
| 1985-04-22 | 325 | 330 | 323 | 325 | 198,000 | 1,438.05 |
| 1985-04-20 | 330 | 330 | 326 | 330 | 329,000 | 1,460.18 |
| 1985-04-19 | 322 | 331 | 321 | 330 | 868,000 | 1,460.18 |
| 1985-04-18 | 324 | 328 | 315 | 320 | 518,000 | 1,415.93 |
| 1985-04-17 | 311 | 324 | 310 | 324 | 491,000 | 1,433.63 |
| 1985-04-16 | 311 | 313 | 308 | 308 | 113,000 | 1,362.83 |
| 1985-04-15 | 315 | 315 | 312 | 312 | 43,000 | 1,380.53 |
| 1985-04-12 | 314 | 318 | 311 | 313 | 102,000 | 1,384.96 |
| 1985-04-11 | 319 | 319 | 314 | 315 | 93,000 | 1,393.81 |
| 1985-04-10 | 321 | 321 | 311 | 315 | 298,000 | 1,393.81 |
| 1985-04-09 | 315 | 323 | 315 | 323 | 202,000 | 1,429.20 |
| 1985-04-08 | 310 | 310 | 309 | 309 | 129,000 | 1,367.26 |
| 1985-04-06 | 306 | 310 | 305 | 307 | 31,000 | 1,358.41 |
| 1985-04-05 | 307 | 307 | 305 | 305 | 56,000 | 1,349.56 |
| 1985-04-04 | 310 | 310 | 307 | 307 | 130,000 | 1,358.41 |
| 1985-04-03 | 310 | 315 | 308 | 310 | 153,000 | 1,371.68 |
| 1985-04-02 | 303 | 310 | 303 | 307 | 178,000 | 1,358.41 |
| 1985-04-01 | 305 | 307 | 302 | 303 | 59,000 | 1,340.71 |
| 1985-03-30 | 303 | 305 | 303 | 305 | 37,000 | 1,349.56 |
| 1985-03-29 | 305 | 308 | 302 | 305 | 214,000 | 1,349.56 |
| 1985-03-28 | 302 | 303 | 302 | 303 | 72,000 | 1,340.71 |
| 1985-03-27 | 302 | 303 | 302 | 302 | 92,000 | 1,336.28 |
| 1985-03-26 | 309 | 312 | 306 | 306 | 281,000 | 1,353.98 |
| 1985-03-25 | 310 | 312 | 308 | 312 | 46,000 | 1,380.53 |
| 1985-03-23 | 310 | 311 | 308 | 308 | 48,000 | 1,362.83 |
| 1985-03-22 | 314 | 314 | 308 | 308 | 104,000 | 1,362.83 |
| 1985-03-20 | 308 | 312 | 308 | 310 | 64,000 | 1,371.68 |
| 1985-03-19 | 310 | 312 | 309 | 309 | 58,000 | 1,367.26 |
| 1985-03-18 | 310 | 313 | 310 | 310 | 77,000 | 1,371.68 |
| 1985-03-16 | 312 | 315 | 312 | 312 | 131,000 | 1,380.53 |
| 1985-03-15 | 311 | 314 | 311 | 312 | 59,000 | 1,380.53 |
| 1985-03-14 | 310 | 314 | 310 | 311 | 82,000 | 1,376.11 |
| 1985-03-13 | 309 | 314 | 308 | 310 | 105,000 | 1,371.68 |
| 1985-03-12 | 310 | 311 | 308 | 309 | 133,000 | 1,367.26 |
| 1985-03-11 | 310 | 313 | 309 | 310 | 108,000 | 1,371.68 |
| 1985-03-08 | 308 | 314 | 308 | 308 | 100,000 | 1,362.83 |
| 1985-03-07 | 314 | 315 | 311 | 311 | 164,000 | 1,376.11 |
| 1985-03-06 | 305 | 315 | 305 | 312 | 223,000 | 1,380.53 |
| 1985-03-05 | 306 | 310 | 305 | 305 | 114,000 | 1,349.56 |
| 1985-03-04 | 308 | 315 | 308 | 308 | 81,000 | 1,362.83 |
| 1985-03-02 | 310 | 315 | 305 | 306 | 142,000 | 1,353.98 |
| 1985-03-01 | 302 | 315 | 302 | 315 | 129,000 | 1,393.81 |
| 1985-02-28 | 301 | 306 | 301 | 301 | 271,000 | 1,331.86 |
| 1985-02-27 | 308 | 310 | 308 | 308 | 76,000 | 1,362.83 |
| 1985-02-26 | 308 | 310 | 308 | 308 | 95,000 | 1,362.83 |
| 1985-02-25 | 310 | 314 | 308 | 310 | 74,000 | 1,371.68 |
| 1985-02-23 | 310 | 310 | 306 | 310 | 55,000 | 1,371.68 |
| 1985-02-22 | 303 | 310 | 303 | 310 | 91,000 | 1,371.68 |
| 1985-02-21 | 303 | 306 | 302 | 305 | 80,000 | 1,349.56 |
| 1985-02-20 | 303 | 303 | 300 | 303 | 78,000 | 1,340.71 |
| 1985-02-19 | 300 | 304 | 299 | 302 | 100,000 | 1,336.28 |
| 1985-02-18 | 301 | 302 | 299 | 300 | 263,000 | 1,327.43 |
| 1985-02-15 | 300 | 301 | 300 | 300 | 61,000 | 1,327.43 |
| 1985-02-14 | 305 | 305 | 299 | 300 | 216,000 | 1,327.43 |
| 1985-02-13 | 306 | 307 | 305 | 305 | 353,000 | 1,349.56 |
| 1985-02-12 | 306 | 310 | 306 | 307 | 54,000 | 1,358.41 |
| 1985-02-08 | 305 | 307 | 305 | 305 | 62,000 | 1,349.56 |
| 1985-02-07 | 307 | 308 | 305 | 305 | 37,000 | 1,349.56 |
| 1985-02-06 | 306 | 306 | 304 | 306 | 66,000 | 1,353.98 |
| 1985-02-05 | 305 | 306 | 305 | 306 | 53,000 | 1,353.98 |
| 1985-02-04 | 305 | 306 | 305 | 305 | 75,000 | 1,349.56 |
| 1985-02-02 | 307 | 307 | 305 | 306 | 61,000 | 1,353.98 |
| 1985-02-01 | 306 | 307 | 306 | 306 | 69,000 | 1,353.98 |
| 1985-01-31 | 308 | 308 | 306 | 306 | 79,000 | 1,353.98 |
| 1985-01-30 | 308 | 310 | 308 | 308 | 51,000 | 1,362.83 |
| 1985-01-29 | 311 | 312 | 309 | 309 | 69,000 | 1,367.26 |
| 1985-01-28 | 312 | 314 | 310 | 314 | 50,000 | 1,389.38 |
| 1985-01-26 | 312 | 312 | 310 | 312 | 32,000 | 1,380.53 |
| 1985-01-25 | 310 | 310 | 310 | 310 | 43,000 | 1,371.68 |
| 1985-01-24 | 308 | 312 | 307 | 310 | 122,000 | 1,371.68 |
| 1985-01-23 | 309 | 309 | 308 | 308 | 141,000 | 1,362.83 |
| 1985-01-22 | 311 | 311 | 309 | 309 | 96,000 | 1,367.26 |
| 1985-01-21 | 309 | 314 | 309 | 310 | 52,000 | 1,371.68 |
| 1985-01-19 | 310 | 311 | 310 | 310 | 42,000 | 1,371.68 |
| 1985-01-18 | 311 | 311 | 310 | 310 | 59,000 | 1,371.68 |
| 1985-01-17 | 314 | 314 | 311 | 311 | 68,000 | 1,376.11 |
| 1985-01-16 | 312 | 315 | 311 | 314 | 56,000 | 1,389.38 |
| 1985-01-11 | 312 | 312 | 310 | 310 | 62,000 | 1,371.68 |
| 1985-01-10 | 312 | 314 | 310 | 314 | 41,000 | 1,389.38 |
| 1985-01-09 | 315 | 315 | 310 | 310 | 106,000 | 1,371.68 |
| 1985-01-08 | 315 | 316 | 315 | 315 | 45,000 | 1,393.81 |
| 1985-01-07 | 320 | 320 | 315 | 320 | 55,000 | 1,415.93 |
| 1985-01-05 | 315 | 316 | 315 | 315 | 34,000 | 1,393.81 |
| 1985-01-04 | 315 | 321 | 315 | 315 | 27,000 | 1,393.81 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
