1860 戸田建設(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 | 347 | 348 | 345 | 345 | 44,000 | 250.03 |
| 1985-12-27 | 350 | 350 | 347 | 347 | 34,000 | 251.48 |
| 1985-12-26 | 350 | 350 | 347 | 347 | 68,000 | 251.48 |
| 1985-12-25 | 351 | 351 | 350 | 350 | 29,000 | 253.65 |
| 1985-12-24 | 355 | 355 | 350 | 350 | 40,000 | 253.65 |
| 1985-12-23 | 350 | 359 | 350 | 355 | 136,000 | 257.28 |
| 1985-12-21 | 348 | 355 | 348 | 355 | 74,000 | 257.28 |
| 1985-12-20 | 350 | 350 | 348 | 348 | 82,000 | 252.20 |
| 1985-12-19 | 347 | 350 | 347 | 349 | 80,000 | 252.93 |
| 1985-12-18 | 351 | 353 | 348 | 352 | 146,000 | 255.10 |
| 1985-12-17 | 347 | 355 | 346 | 346 | 284,000 | 250.75 |
| 1985-12-16 | 347 | 349 | 347 | 347 | 150,000 | 251.48 |
| 1985-12-13 | 349 | 352 | 347 | 350 | 64,000 | 253.65 |
| 1985-12-12 | 351 | 353 | 347 | 350 | 174,000 | 253.65 |
| 1985-12-11 | 356 | 360 | 352 | 353 | 62,000 | 255.83 |
| 1985-12-10 | 350 | 355 | 344 | 347 | 97,000 | 251.48 |
| 1985-12-09 | 353 | 355 | 348 | 348 | 121,000 | 252.20 |
| 1985-12-07 | 356 | 356 | 353 | 355 | 89,000 | 257.28 |
| 1985-12-06 | 362 | 365 | 356 | 356 | 149,000 | 258 |
| 1985-12-05 | 361 | 378 | 359 | 360 | 46,000 | 260.90 |
| 1985-12-04 | 356 | 360 | 355 | 360 | 48,000 | 260.90 |
| 1985-12-03 | 354 | 358 | 354 | 358 | 25,000 | 259.45 |
| 1985-12-02 | 378 | 378 | 374 | 374 | 27,000 | 271.05 |
| 1985-11-30 | 362 | 374 | 355 | 374 | 73,000 | 271.05 |
| 1985-11-29 | 361 | 363 | 361 | 362 | 20,000 | 262.35 |
| 1985-11-28 | 363 | 364 | 360 | 360 | 165,000 | 260.90 |
| 1985-11-27 | 377 | 380 | 365 | 365 | 113,000 | 264.52 |
| 1985-11-26 | 375 | 388 | 375 | 378 | 138,000 | 273.95 |
| 1985-11-25 | 365 | 380 | 362 | 371 | 395,000 | 268.87 |
| 1985-11-22 | 373 | 375 | 370 | 370 | 179,000 | 268.15 |
| 1985-11-21 | 362 | 375 | 362 | 364 | 218,000 | 263.80 |
| 1985-11-20 | 370 | 370 | 360 | 361 | 111,000 | 261.63 |
| 1985-11-19 | 376 | 376 | 370 | 370 | 59,000 | 268.15 |
| 1985-11-18 | 377 | 377 | 375 | 376 | 43,000 | 272.50 |
| 1985-11-16 | 375 | 375 | 374 | 374 | 10,000 | 271.05 |
| 1985-11-15 | 360 | 376 | 358 | 376 | 38,000 | 272.50 |
| 1985-11-14 | 361 | 364 | 354 | 356 | 141,000 | 258 |
| 1985-11-13 | 361 | 365 | 356 | 365 | 133,000 | 264.52 |
| 1985-11-12 | 370 | 372 | 356 | 356 | 293,000 | 258 |
| 1985-11-11 | 369 | 373 | 366 | 366 | 89,000 | 265.25 |
| 1985-11-08 | 375 | 378 | 365 | 366 | 164,000 | 265.25 |
| 1985-11-07 | 382 | 384 | 376 | 378 | 85,000 | 273.95 |
| 1985-11-06 | 380 | 387 | 376 | 387 | 93,000 | 280.47 |
| 1985-11-05 | 391 | 392 | 380 | 380 | 59,000 | 275.39 |
| 1985-11-02 | 380 | 385 | 376 | 376 | 41,000 | 272.50 |
| 1985-11-01 | 390 | 394 | 375 | 385 | 169,000 | 279.02 |
| 1985-10-31 | 370 | 383 | 370 | 380 | 117,000 | 275.39 |
| 1985-10-30 | 380 | 385 | 369 | 375 | 230,000 | 271.77 |
| 1985-10-29 | 374 | 376 | 372 | 375 | 88,000 | 271.77 |
| 1985-10-28 | 380 | 385 | 375 | 375 | 222,000 | 271.77 |
| 1985-10-26 | 370 | 380 | 370 | 377 | 97,000 | 273.22 |
| 1985-10-25 | 378 | 384 | 375 | 376 | 110,000 | 272.50 |
| 1985-10-24 | 382 | 384 | 375 | 378 | 184,000 | 273.95 |
| 1985-10-23 | 397 | 399 | 390 | 390 | 235,000 | 282.64 |
| 1985-10-22 | 400 | 403 | 397 | 397 | 60,000 | 287.72 |
| 1985-10-21 | 410 | 410 | 405 | 405 | 69,000 | 293.51 |
| 1985-10-19 | 400 | 403 | 395 | 400 | 47,000 | 289.89 |
| 1985-10-18 | 392 | 400 | 392 | 400 | 142,000 | 289.89 |
| 1985-10-17 | 390 | 400 | 380 | 392 | 316,000 | 284.09 |
| 1985-10-16 | 411 | 416 | 400 | 400 | 411,000 | 289.89 |
| 1985-10-15 | 434 | 436 | 425 | 425 | 186,000 | 308.01 |
| 1985-10-14 | 423 | 430 | 420 | 430 | 304,000 | 311.63 |
| 1985-10-11 | 433 | 434 | 420 | 425 | 139,000 | 308.01 |
| 1985-10-09 | 433 | 441 | 433 | 433 | 137,000 | 313.81 |
| 1985-10-08 | 436 | 440 | 432 | 436 | 93,000 | 315.98 |
| 1985-10-07 | 455 | 455 | 440 | 441 | 97,000 | 319.60 |
| 1985-10-05 | 445 | 455 | 444 | 450 | 92,000 | 326.13 |
| 1985-10-04 | 441 | 445 | 440 | 440 | 208,000 | 318.88 |
| 1985-10-03 | 452 | 460 | 440 | 440 | 480,000 | 318.88 |
| 1985-10-02 | 475 | 479 | 455 | 455 | 629,000 | 329.75 |
| 1985-10-01 | 492 | 492 | 470 | 480 | 1,370,000 | 347.87 |
| 1985-09-30 | 463 | 490 | 460 | 487 | 2,313,001 | 352.94 |
| 1985-09-28 | 461 | 468 | 452 | 468 | 473,000 | 339.17 |
| 1985-09-27 | 466 | 480 | 461 | 462 | 3,190,001 | 334.82 |
| 1985-09-26 | 450 | 469 | 440 | 461 | 2,777,001 | 334.10 |
| 1985-09-25 | 420 | 453 | 420 | 450 | 1,153,000 | 326.13 |
| 1985-09-24 | 424 | 427 | 418 | 425 | 140,000 | 308.01 |
| 1985-09-21 | 420 | 423 | 412 | 420 | 95,000 | 304.38 |
| 1985-09-20 | 420 | 425 | 414 | 418 | 84,000 | 302.93 |
| 1985-09-19 | 403 | 416 | 400 | 416 | 213,000 | 301.48 |
| 1985-09-18 | 403 | 404 | 396 | 398 | 207,000 | 288.44 |
| 1985-09-17 | 404 | 405 | 401 | 401 | 69,000 | 290.61 |
| 1985-09-13 | 398 | 404 | 395 | 404 | 96,000 | 292.79 |
| 1985-09-12 | 404 | 404 | 398 | 400 | 100,000 | 289.89 |
| 1985-09-11 | 401 | 410 | 397 | 398 | 159,000 | 288.44 |
| 1985-09-10 | 395 | 400 | 386 | 399 | 123,000 | 289.16 |
| 1985-09-09 | 395 | 400 | 395 | 396 | 92,000 | 286.99 |
| 1985-09-07 | 400 | 400 | 398 | 399 | 35,000 | 289.16 |
| 1985-09-06 | 399 | 401 | 398 | 400 | 143,000 | 289.89 |
| 1985-09-05 | 395 | 400 | 395 | 399 | 122,000 | 289.16 |
| 1985-09-04 | 395 | 400 | 390 | 400 | 294,000 | 289.89 |
| 1985-09-03 | 412 | 412 | 397 | 405 | 224,000 | 293.51 |
| 1985-09-02 | 410 | 417 | 410 | 410 | 110,000 | 297.14 |
| 1985-08-31 | 412 | 417 | 410 | 417 | 203,000 | 302.21 |
| 1985-08-30 | 420 | 421 | 417 | 417 | 219,000 | 302.21 |
| 1985-08-29 | 425 | 429 | 416 | 425 | 255,000 | 308.01 |
| 1985-08-28 | 435 | 435 | 415 | 420 | 476,000 | 304.38 |
| 1985-08-27 | 430 | 440 | 428 | 433 | 463,000 | 313.81 |
| 1985-08-26 | 415 | 430 | 415 | 428 | 287,000 | 310.18 |
| 1985-08-24 | 425 | 425 | 419 | 419 | 220,000 | 303.66 |
| 1985-08-23 | 435 | 439 | 426 | 435 | 861,000 | 315.25 |
| 1985-08-22 | 429 | 461 | 426 | 435 | 2,841,001 | 315.25 |
| 1985-08-21 | 415 | 420 | 412 | 419 | 608,000 | 303.66 |
| 1985-08-20 | 410 | 420 | 409 | 415 | 696,000 | 300.76 |
| 1985-08-19 | 423 | 423 | 405 | 405 | 210,000 | 293.51 |
| 1985-08-17 | 415 | 424 | 413 | 419 | 392,000 | 303.66 |
| 1985-08-16 | 415 | 415 | 403 | 410 | 615,000 | 297.14 |
| 1985-08-15 | 419 | 428 | 398 | 398 | 735,000 | 288.44 |
| 1985-08-14 | 395 | 415 | 394 | 415 | 443,000 | 300.76 |
| 1985-08-13 | 401 | 403 | 385 | 399 | 130,000 | 289.16 |
| 1985-08-12 | 398 | 404 | 398 | 403 | 408,000 | 292.06 |
| 1985-08-09 | 394 | 395 | 385 | 390 | 232,000 | 282.64 |
| 1985-08-08 | 386 | 390 | 380 | 389 | 161,000 | 281.92 |
| 1985-08-07 | 365 | 375 | 365 | 372 | 135,000 | 269.60 |
| 1985-08-06 | 380 | 380 | 370 | 370 | 177,000 | 268.15 |
| 1985-08-05 | 380 | 383 | 376 | 381 | 174,000 | 276.12 |
| 1985-08-03 | 389 | 389 | 375 | 376 | 145,000 | 272.50 |
| 1985-08-02 | 395 | 400 | 375 | 379 | 314,000 | 274.67 |
| 1985-08-01 | 395 | 395 | 378 | 390 | 388,000 | 282.64 |
| 1985-07-31 | 408 | 418 | 375 | 385 | 1,231,000 | 279.02 |
| 1985-07-30 | 424 | 431 | 405 | 405 | 1,542,000 | 293.51 |
| 1985-07-29 | 428 | 444 | 420 | 439 | 4,550,001 | 318.15 |
| 1985-07-27 | 398 | 429 | 397 | 415 | 2,387,001 | 300.76 |
| 1985-07-26 | 390 | 395 | 378 | 395 | 602,000 | 286.27 |
| 1985-07-25 | 399 | 399 | 385 | 385 | 809,000 | 279.02 |
| 1985-07-24 | 385 | 396 | 385 | 390 | 1,326,000 | 282.64 |
| 1985-07-23 | 372 | 388 | 369 | 385 | 1,033,000 | 279.02 |
| 1985-07-22 | 377 | 382 | 368 | 368 | 412,000 | 266.70 |
| 1985-07-20 | 372 | 380 | 370 | 372 | 346,000 | 269.60 |
| 1985-07-19 | 370 | 380 | 364 | 372 | 464,000 | 269.60 |
| 1985-07-18 | 365 | 375 | 355 | 374 | 441,000 | 271.05 |
| 1985-07-17 | 370 | 373 | 350 | 360 | 273,000 | 260.90 |
| 1985-07-16 | 374 | 374 | 359 | 369 | 338,000 | 267.42 |
| 1985-07-15 | 395 | 395 | 365 | 375 | 965,000 | 271.77 |
| 1985-07-12 | 360 | 400 | 355 | 391 | 2,766,001 | 283.37 |
| 1985-07-11 | 369 | 369 | 355 | 360 | 970,000 | 260.90 |
| 1985-07-10 | 369 | 369 | 358 | 365 | 1,374,000 | 264.52 |
| 1985-07-09 | 347 | 364 | 347 | 360 | 1,044,000 | 260.90 |
| 1985-07-08 | 345 | 350 | 342 | 343 | 229,000 | 248.58 |
| 1985-07-06 | 342 | 342 | 333 | 340 | 93,000 | 246.41 |
| 1985-07-05 | 335 | 343 | 335 | 340 | 178,000 | 246.41 |
| 1985-07-04 | 327 | 332 | 327 | 332 | 90,000 | 240.61 |
| 1985-07-03 | 325 | 329 | 324 | 328 | 86,000 | 237.71 |
| 1985-07-02 | 325 | 325 | 322 | 323 | 41,000 | 234.09 |
| 1985-07-01 | 320 | 323 | 320 | 321 | 61,000 | 232.64 |
| 1985-06-29 | 320 | 320 | 316 | 316 | 62,000 | 229.01 |
| 1985-06-28 | 320 | 320 | 317 | 317 | 45,000 | 229.74 |
| 1985-06-27 | 325 | 328 | 321 | 321 | 77,000 | 232.64 |
| 1985-06-26 | 330 | 330 | 325 | 326 | 45,000 | 236.26 |
| 1985-06-25 | 330 | 333 | 327 | 332 | 82,000 | 240.61 |
| 1985-06-24 | 334 | 335 | 329 | 335 | 24,000 | 242.78 |
| 1985-06-22 | 330 | 330 | 326 | 329 | 39,000 | 238.43 |
| 1985-06-21 | 335 | 337 | 325 | 325 | 112,000 | 235.54 |
| 1985-06-20 | 338 | 340 | 333 | 335 | 104,000 | 242.78 |
| 1985-06-19 | 346 | 346 | 340 | 343 | 146,000 | 248.58 |
| 1985-06-18 | 349 | 350 | 346 | 346 | 243,000 | 250.75 |
| 1985-06-17 | 350 | 350 | 346 | 346 | 213,000 | 250.75 |
| 1985-06-15 | 342 | 350 | 340 | 350 | 150,000 | 253.65 |
| 1985-06-14 | 336 | 341 | 336 | 337 | 148,000 | 244.23 |
| 1985-06-13 | 340 | 340 | 336 | 340 | 141,000 | 246.41 |
| 1985-06-12 | 345 | 345 | 338 | 341 | 162,000 | 247.13 |
| 1985-06-11 | 350 | 351 | 336 | 340 | 162,000 | 246.41 |
| 1985-06-10 | 355 | 358 | 350 | 350 | 326,000 | 253.65 |
| 1985-06-07 | 359 | 364 | 355 | 355 | 685,000 | 257.28 |
| 1985-06-06 | 355 | 360 | 355 | 356 | 630,000 | 258 |
| 1985-06-05 | 360 | 362 | 352 | 355 | 1,713,000 | 257.28 |
| 1985-06-04 | 353 | 360 | 346 | 355 | 1,635,000 | 257.28 |
| 1985-06-03 | 345 | 353 | 340 | 348 | 385,000 | 252.20 |
| 1985-06-01 | 348 | 348 | 337 | 344 | 321,000 | 249.30 |
| 1985-05-31 | 353 | 353 | 332 | 344 | 375,000 | 249.30 |
| 1985-05-30 | 346 | 355 | 346 | 348 | 1,099,000 | 252.20 |
| 1985-05-29 | 342 | 345 | 340 | 343 | 703,000 | 248.58 |
| 1985-05-28 | 336 | 340 | 333 | 337 | 295,000 | 244.23 |
| 1985-05-27 | 330 | 334 | 324 | 331 | 232,000 | 239.88 |
| 1985-05-25 | 334 | 334 | 329 | 330 | 136,000 | 239.16 |
| 1985-05-24 | 330 | 335 | 328 | 334 | 279,000 | 242.06 |
| 1985-05-23 | 338 | 338 | 330 | 330 | 366,000 | 239.16 |
| 1985-05-22 | 346 | 347 | 336 | 340 | 758,000 | 246.41 |
| 1985-05-21 | 348 | 356 | 342 | 346 | 4,340,001 | 250.75 |
| 1985-05-20 | 328 | 348 | 326 | 348 | 3,987,001 | 252.20 |
| 1985-05-18 | 310 | 334 | 310 | 333 | 1,108,000 | 241.33 |
| 1985-05-17 | 310 | 310 | 307 | 308 | 101,000 | 223.21 |
| 1985-05-16 | 306 | 307 | 305 | 306 | 73,000 | 221.77 |
| 1985-05-15 | 313 | 313 | 305 | 305 | 185,000 | 221.04 |
| 1985-05-14 | 307 | 313 | 305 | 307 | 153,000 | 222.49 |
| 1985-05-13 | 307 | 308 | 305 | 305 | 89,000 | 221.04 |
| 1985-05-10 | 304 | 306 | 304 | 305 | 97,000 | 221.04 |
| 1985-05-09 | 309 | 309 | 304 | 304 | 91,000 | 220.32 |
| 1985-05-08 | 309 | 309 | 306 | 307 | 157,000 | 222.49 |
| 1985-05-07 | 314 | 314 | 307 | 308 | 209,000 | 223.21 |
| 1985-05-04 | 309 | 314 | 309 | 314 | 314,000 | 227.56 |
| 1985-05-02 | 305 | 307 | 304 | 306 | 147,000 | 221.77 |
| 1985-05-01 | 306 | 309 | 304 | 305 | 296,000 | 221.04 |
| 1985-04-30 | 300 | 306 | 297 | 306 | 236,000 | 221.77 |
| 1985-04-27 | 299 | 300 | 295 | 300 | 78,000 | 217.42 |
| 1985-04-26 | 292 | 300 | 290 | 300 | 90,000 | 217.42 |
| 1985-04-25 | 295 | 300 | 295 | 296 | 180,000 | 214.52 |
| 1985-04-23 | 298 | 300 | 297 | 300 | 122,000 | 217.42 |
| 1985-04-22 | 300 | 300 | 296 | 298 | 91,000 | 215.97 |
| 1985-04-20 | 300 | 300 | 291 | 300 | 55,000 | 217.42 |
| 1985-04-19 | 295 | 302 | 295 | 300 | 252,000 | 217.42 |
| 1985-04-18 | 298 | 298 | 287 | 290 | 104,000 | 210.17 |
| 1985-04-17 | 286 | 297 | 286 | 297 | 132,000 | 215.24 |
| 1985-04-16 | 290 | 294 | 281 | 286 | 85,000 | 207.27 |
| 1985-04-15 | 293 | 295 | 290 | 295 | 94,000 | 213.79 |
| 1985-04-12 | 293 | 293 | 289 | 290 | 58,000 | 210.17 |
| 1985-04-11 | 295 | 295 | 291 | 293 | 93,000 | 212.34 |
| 1985-04-10 | 300 | 302 | 295 | 295 | 373,000 | 213.79 |
| 1985-04-09 | 290 | 303 | 288 | 303 | 486,000 | 219.59 |
| 1985-04-08 | 285 | 288 | 281 | 288 | 89,000 | 208.72 |
| 1985-04-06 | 280 | 285 | 280 | 285 | 77,000 | 206.55 |
| 1985-04-05 | 277 | 283 | 277 | 283 | 67,000 | 205.10 |
| 1985-04-04 | 280 | 280 | 277 | 277 | 30,000 | 200.75 |
| 1985-04-03 | 280 | 283 | 275 | 283 | 104,000 | 205.10 |
| 1985-04-02 | 276 | 277 | 275 | 277 | 65,000 | 200.75 |
| 1985-04-01 | 275 | 275 | 274 | 274 | 46,000 | 198.57 |
| 1985-03-30 | 277 | 280 | 272 | 272 | 82,000 | 197.12 |
| 1985-03-29 | 281 | 283 | 280 | 280 | 57,000 | 202.92 |
| 1985-03-28 | 279 | 281 | 279 | 281 | 18,000 | 203.65 |
| 1985-03-27 | 278 | 280 | 278 | 279 | 45,000 | 202.20 |
| 1985-03-26 | 283 | 284 | 282 | 283 | 51,000 | 205.10 |
| 1985-03-25 | 283 | 283 | 281 | 281 | 70,000 | 203.65 |
| 1985-03-23 | 276 | 283 | 276 | 283 | 22,000 | 205.10 |
| 1985-03-22 | 274 | 283 | 274 | 276 | 32,000 | 200.02 |
| 1985-03-20 | 280 | 280 | 272 | 272 | 42,000 | 197.12 |
| 1985-03-19 | 281 | 282 | 276 | 276 | 45,000 | 200.02 |
| 1985-03-18 | 283 | 285 | 280 | 282 | 24,000 | 204.37 |
| 1985-03-16 | 284 | 285 | 280 | 280 | 41,000 | 202.92 |
| 1985-03-15 | 284 | 284 | 280 | 280 | 23,000 | 202.92 |
| 1985-03-14 | 284 | 285 | 280 | 284 | 70,000 | 205.82 |
| 1985-03-13 | 280 | 284 | 279 | 280 | 55,000 | 202.92 |
| 1985-03-12 | 280 | 287 | 280 | 284 | 78,000 | 205.82 |
| 1985-03-11 | 280 | 280 | 279 | 279 | 9,000 | 202.20 |
| 1985-03-08 | 275 | 280 | 273 | 280 | 25,000 | 202.92 |
| 1985-03-07 | 286 | 287 | 280 | 281 | 60,000 | 203.65 |
| 1985-03-06 | 273 | 289 | 272 | 285 | 124,000 | 206.55 |
| 1985-03-05 | 273 | 273 | 272 | 272 | 15,000 | 197.12 |
| 1985-03-04 | 275 | 276 | 273 | 275 | 49,000 | 199.30 |
| 1985-03-02 | 275 | 280 | 275 | 278 | 90,000 | 201.47 |
| 1985-03-01 | 270 | 272 | 270 | 272 | 24,000 | 197.12 |
| 1985-02-28 | 276 | 278 | 275 | 275 | 22,000 | 199.30 |
| 1985-02-27 | 278 | 280 | 275 | 275 | 52,000 | 199.30 |
| 1985-02-26 | 284 | 288 | 275 | 288 | 259,000 | 208.72 |
| 1985-02-25 | 270 | 285 | 270 | 284 | 98,000 | 205.82 |
| 1985-02-23 | 275 | 279 | 271 | 271 | 25,000 | 196.40 |
| 1985-02-22 | 267 | 275 | 267 | 275 | 54,000 | 199.30 |
| 1985-02-21 | 267 | 268 | 266 | 266 | 34,000 | 192.78 |
| 1985-02-20 | 269 | 269 | 266 | 268 | 30,000 | 194.23 |
| 1985-02-19 | 271 | 271 | 268 | 270 | 54,000 | 195.68 |
| 1985-02-18 | 269 | 270 | 269 | 270 | 19,000 | 195.68 |
| 1985-02-16 | 268 | 268 | 268 | 268 | 39,000 | 194.23 |
| 1985-02-15 | 268 | 270 | 268 | 268 | 25,000 | 194.23 |
| 1985-02-14 | 270 | 270 | 266 | 266 | 18,000 | 192.78 |
| 1985-02-13 | 275 | 275 | 269 | 270 | 39,000 | 195.68 |
| 1985-02-12 | 275 | 275 | 275 | 275 | 16,000 | 199.30 |
| 1985-02-08 | 280 | 280 | 275 | 279 | 115,000 | 202.20 |
| 1985-02-07 | 270 | 279 | 270 | 279 | 30,000 | 202.20 |
| 1985-02-06 | 268 | 270 | 267 | 268 | 27,000 | 194.23 |
| 1985-02-05 | 267 | 268 | 267 | 268 | 11,000 | 194.23 |
| 1985-02-04 | 269 | 271 | 268 | 268 | 26,000 | 194.23 |
| 1985-02-02 | 266 | 266 | 266 | 266 | 18,000 | 192.78 |
| 1985-02-01 | 267 | 267 | 265 | 265 | 71,000 | 192.05 |
| 1985-01-31 | 268 | 268 | 267 | 267 | 24,000 | 193.50 |
| 1985-01-30 | 268 | 270 | 267 | 267 | 41,000 | 193.50 |
| 1985-01-29 | 267 | 267 | 267 | 267 | 18,000 | 193.50 |
| 1985-01-28 | 270 | 270 | 268 | 268 | 16,000 | 194.23 |
| 1985-01-26 | 271 | 272 | 270 | 270 | 26,000 | 195.68 |
| 1985-01-25 | 270 | 275 | 270 | 271 | 16,000 | 196.40 |
| 1985-01-24 | 270 | 275 | 270 | 275 | 66,000 | 199.30 |
| 1985-01-23 | 272 | 272 | 270 | 270 | 9,000 | 195.68 |
| 1985-01-22 | 276 | 276 | 273 | 273 | 16,000 | 197.85 |
| 1985-01-21 | 280 | 280 | 279 | 279 | 74,000 | 202.20 |
| 1985-01-19 | 280 | 280 | 280 | 280 | 103,000 | 202.92 |
| 1985-01-18 | 274 | 280 | 274 | 280 | 120,000 | 202.92 |
| 1985-01-17 | 268 | 272 | 268 | 268 | 82,000 | 194.23 |
| 1985-01-16 | 269 | 270 | 268 | 270 | 47,000 | 195.68 |
| 1985-01-14 | 270 | 270 | 266 | 267 | 48,000 | 193.50 |
| 1985-01-11 | 272 | 275 | 270 | 272 | 42,000 | 197.12 |
| 1985-01-10 | 272 | 274 | 270 | 270 | 72,000 | 195.68 |
| 1985-01-09 | 275 | 275 | 270 | 271 | 65,000 | 196.40 |
| 1985-01-08 | 275 | 280 | 275 | 280 | 55,000 | 202.92 |
| 1985-01-07 | 269 | 270 | 265 | 265 | 100,000 | 192.05 |
| 1985-01-05 | 265 | 265 | 265 | 265 | 140,000 | 192.05 |
| 1985-01-04 | 283 | 283 | 283 | 283 | 64,000 | 205.10 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
