1890 東洋建設(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 | 364 | 365 | 361 | 362 | 94,000 | 1,810 |
| 1985-12-27 | 368 | 368 | 362 | 363 | 125,000 | 1,815 |
| 1985-12-26 | 370 | 370 | 365 | 367 | 84,000 | 1,835 |
| 1985-12-25 | 368 | 370 | 368 | 370 | 180,000 | 1,850 |
| 1985-12-24 | 383 | 385 | 365 | 368 | 117,000 | 1,840 |
| 1985-12-23 | 370 | 385 | 368 | 378 | 188,000 | 1,890 |
| 1985-12-21 | 361 | 364 | 361 | 362 | 86,000 | 1,810 |
| 1985-12-20 | 362 | 370 | 360 | 363 | 444,000 | 1,815 |
| 1985-12-19 | 378 | 379 | 365 | 367 | 177,000 | 1,835 |
| 1985-12-18 | 381 | 381 | 373 | 373 | 73,000 | 1,865 |
| 1985-12-17 | 374 | 385 | 368 | 378 | 371,000 | 1,890 |
| 1985-12-16 | 375 | 375 | 368 | 372 | 210,000 | 1,860 |
| 1985-12-13 | 380 | 385 | 373 | 375 | 123,000 | 1,875 |
| 1985-12-12 | 389 | 390 | 381 | 381 | 141,000 | 1,905 |
| 1985-12-11 | 391 | 402 | 390 | 394 | 666,000 | 1,970 |
| 1985-12-10 | 379 | 386 | 375 | 386 | 121,000 | 1,930 |
| 1985-12-09 | 372 | 375 | 371 | 374 | 54,000 | 1,870 |
| 1985-12-07 | 371 | 371 | 371 | 371 | 22,000 | 1,855 |
| 1985-12-06 | 373 | 375 | 372 | 372 | 134,000 | 1,860 |
| 1985-12-05 | 373 | 380 | 372 | 374 | 127,000 | 1,870 |
| 1985-12-04 | 374 | 375 | 371 | 371 | 82,000 | 1,855 |
| 1985-12-03 | 381 | 381 | 375 | 375 | 106,000 | 1,875 |
| 1985-12-02 | 381 | 381 | 376 | 380 | 98,000 | 1,900 |
| 1985-11-30 | 383 | 383 | 376 | 380 | 111,000 | 1,900 |
| 1985-11-29 | 384 | 384 | 375 | 380 | 210,000 | 1,900 |
| 1985-11-28 | 390 | 393 | 382 | 382 | 165,000 | 1,910 |
| 1985-11-27 | 400 | 400 | 390 | 399 | 183,000 | 1,995 |
| 1985-11-26 | 415 | 420 | 400 | 400 | 390,000 | 2,000 |
| 1985-11-25 | 395 | 415 | 395 | 410 | 642,000 | 2,050 |
| 1985-11-22 | 386 | 396 | 385 | 390 | 217,000 | 1,950 |
| 1985-11-21 | 365 | 380 | 360 | 376 | 159,000 | 1,880 |
| 1985-11-20 | 366 | 370 | 365 | 366 | 104,000 | 1,830 |
| 1985-11-19 | 375 | 375 | 370 | 370 | 178,000 | 1,850 |
| 1985-11-18 | 383 | 383 | 371 | 375 | 119,000 | 1,875 |
| 1985-11-16 | 385 | 385 | 380 | 380 | 57,000 | 1,900 |
| 1985-11-15 | 372 | 385 | 372 | 380 | 140,000 | 1,900 |
| 1985-11-14 | 380 | 380 | 370 | 375 | 96,000 | 1,875 |
| 1985-11-13 | 370 | 380 | 368 | 380 | 330,000 | 1,900 |
| 1985-11-12 | 371 | 375 | 370 | 370 | 353,000 | 1,850 |
| 1985-11-11 | 381 | 385 | 380 | 381 | 140,000 | 1,905 |
| 1985-11-08 | 385 | 389 | 382 | 385 | 178,000 | 1,925 |
| 1985-11-07 | 394 | 394 | 389 | 389 | 227,000 | 1,945 |
| 1985-11-06 | 392 | 398 | 392 | 395 | 120,000 | 1,975 |
| 1985-11-05 | 405 | 405 | 390 | 391 | 212,000 | 1,955 |
| 1985-11-02 | 401 | 405 | 395 | 400 | 275,000 | 2,000 |
| 1985-11-01 | 412 | 412 | 396 | 396 | 361,000 | 1,980 |
| 1985-10-31 | 403 | 413 | 403 | 407 | 265,000 | 2,035 |
| 1985-10-30 | 401 | 410 | 396 | 400 | 206,000 | 2,000 |
| 1985-10-29 | 402 | 407 | 395 | 400 | 314,000 | 2,000 |
| 1985-10-28 | 410 | 415 | 400 | 409 | 97,000 | 2,045 |
| 1985-10-26 | 395 | 410 | 391 | 409 | 212,000 | 2,045 |
| 1985-10-25 | 408 | 410 | 395 | 400 | 279,000 | 2,000 |
| 1985-10-24 | 396 | 412 | 391 | 412 | 487,000 | 2,060 |
| 1985-10-23 | 420 | 420 | 411 | 411 | 233,000 | 2,055 |
| 1985-10-22 | 427 | 427 | 420 | 424 | 138,000 | 2,120 |
| 1985-10-21 | 431 | 431 | 421 | 423 | 233,000 | 2,115 |
| 1985-10-19 | 424 | 430 | 420 | 426 | 243,000 | 2,130 |
| 1985-10-18 | 422 | 428 | 419 | 420 | 233,000 | 2,100 |
| 1985-10-17 | 418 | 429 | 418 | 423 | 756,000 | 2,115 |
| 1985-10-16 | 440 | 445 | 418 | 428 | 739,000 | 2,140 |
| 1985-10-15 | 464 | 473 | 445 | 450 | 553,000 | 2,250 |
| 1985-10-14 | 445 | 464 | 445 | 460 | 356,000 | 2,300 |
| 1985-10-11 | 450 | 450 | 445 | 450 | 416,000 | 2,250 |
| 1985-10-09 | 465 | 475 | 450 | 450 | 750,000 | 2,250 |
| 1985-10-08 | 465 | 472 | 461 | 466 | 473,000 | 2,330 |
| 1985-10-07 | 465 | 470 | 463 | 463 | 643,000 | 2,315 |
| 1985-10-05 | 466 | 470 | 461 | 461 | 374,000 | 2,305 |
| 1985-10-04 | 465 | 470 | 465 | 468 | 513,000 | 2,340 |
| 1985-10-03 | 470 | 483 | 461 | 467 | 1,138,000 | 2,335 |
| 1985-10-02 | 485 | 491 | 468 | 470 | 1,923,000 | 2,350 |
| 1985-10-01 | 501 | 501 | 480 | 480 | 5,668,000 | 2,400 |
| 1985-09-30 | 473 | 499 | 467 | 496 | 5,121,000 | 2,480 |
| 1985-09-28 | 462 | 475 | 460 | 467 | 445,000 | 2,335 |
| 1985-09-27 | 469 | 469 | 458 | 460 | 1,046,000 | 2,300 |
| 1985-09-26 | 480 | 480 | 456 | 456 | 2,716,000 | 2,280 |
| 1985-09-25 | 470 | 482 | 467 | 475 | 2,456,000 | 2,375 |
| 1985-09-24 | 475 | 477 | 465 | 470 | 1,615,000 | 2,350 |
| 1985-09-21 | 478 | 483 | 475 | 476 | 4,848,000 | 2,380 |
| 1985-09-20 | 465 | 483 | 461 | 483 | 7,419,000 | 2,415 |
| 1985-09-19 | 460 | 463 | 451 | 460 | 3,869,000 | 2,300 |
| 1985-09-18 | 453 | 458 | 435 | 455 | 3,807,000 | 2,275 |
| 1985-09-17 | 445 | 452 | 438 | 448 | 3,140,000 | 2,240 |
| 1985-09-13 | 428 | 436 | 421 | 436 | 907,000 | 2,180 |
| 1985-09-12 | 432 | 432 | 423 | 425 | 885,000 | 2,125 |
| 1985-09-11 | 430 | 441 | 426 | 433 | 1,903,000 | 2,165 |
| 1985-09-10 | 414 | 428 | 412 | 420 | 716,000 | 2,100 |
| 1985-09-09 | 420 | 420 | 410 | 410 | 144,000 | 2,050 |
| 1985-09-07 | 417 | 417 | 409 | 417 | 217,000 | 2,085 |
| 1985-09-06 | 426 | 432 | 411 | 413 | 1,088,000 | 2,065 |
| 1985-09-05 | 404 | 429 | 402 | 421 | 1,860,000 | 2,105 |
| 1985-09-04 | 391 | 399 | 385 | 399 | 832,000 | 1,995 |
| 1985-09-03 | 413 | 420 | 397 | 398 | 587,000 | 1,990 |
| 1985-09-02 | 411 | 418 | 411 | 412 | 297,000 | 2,060 |
| 1985-08-31 | 415 | 420 | 410 | 410 | 342,000 | 2,050 |
| 1985-08-30 | 423 | 425 | 421 | 423 | 232,000 | 2,115 |
| 1985-08-29 | 426 | 433 | 422 | 426 | 291,000 | 2,130 |
| 1985-08-28 | 447 | 447 | 421 | 421 | 962,000 | 2,105 |
| 1985-08-27 | 439 | 448 | 435 | 443 | 1,259,000 | 2,215 |
| 1985-08-26 | 426 | 434 | 425 | 434 | 511,000 | 2,170 |
| 1985-08-24 | 429 | 433 | 421 | 421 | 431,000 | 2,105 |
| 1985-08-23 | 435 | 435 | 428 | 430 | 1,147,000 | 2,150 |
| 1985-08-22 | 449 | 450 | 438 | 440 | 3,970,000 | 2,200 |
| 1985-08-21 | 416 | 450 | 415 | 449 | 1,706,000 | 2,245 |
| 1985-08-20 | 419 | 420 | 415 | 415 | 395,000 | 2,075 |
| 1985-08-19 | 414 | 420 | 414 | 414 | 413,000 | 2,070 |
| 1985-08-17 | 424 | 425 | 418 | 419 | 316,000 | 2,095 |
| 1985-08-16 | 418 | 428 | 418 | 423 | 671,000 | 2,115 |
| 1985-08-15 | 448 | 453 | 423 | 433 | 2,642,000 | 2,165 |
| 1985-08-14 | 419 | 444 | 419 | 443 | 3,554,000 | 2,215 |
| 1985-08-13 | 416 | 423 | 415 | 419 | 774,000 | 2,095 |
| 1985-08-12 | 415 | 420 | 407 | 414 | 688,000 | 2,070 |
| 1985-08-09 | 411 | 414 | 403 | 409 | 533,000 | 2,045 |
| 1985-08-08 | 397 | 410 | 395 | 406 | 471,000 | 2,030 |
| 1985-08-07 | 381 | 397 | 381 | 392 | 470,000 | 1,960 |
| 1985-08-06 | 400 | 400 | 390 | 390 | 277,000 | 1,950 |
| 1985-08-05 | 405 | 405 | 401 | 401 | 185,000 | 2,005 |
| 1985-08-03 | 408 | 414 | 400 | 407 | 421,000 | 2,035 |
| 1985-08-02 | 420 | 427 | 405 | 405 | 1,498,000 | 2,025 |
| 1985-08-01 | 410 | 419 | 390 | 410 | 1,645,000 | 2,050 |
| 1985-07-31 | 425 | 430 | 382 | 385 | 2,178,000 | 1,925 |
| 1985-07-30 | 440 | 450 | 415 | 430 | 4,675,000 | 2,150 |
| 1985-07-29 | 465 | 475 | 450 | 451 | 9,873,000 | 2,255 |
| 1985-07-27 | 435 | 457 | 431 | 457 | 6,232,000 | 2,285 |
| 1985-07-26 | 412 | 429 | 405 | 425 | 3,390,000 | 2,125 |
| 1985-07-25 | 423 | 424 | 406 | 407 | 3,876,000 | 2,035 |
| 1985-07-24 | 399 | 420 | 399 | 418 | 6,055,000 | 2,090 |
| 1985-07-23 | 396 | 400 | 390 | 391 | 521,000 | 1,955 |
| 1985-07-22 | 404 | 405 | 391 | 392 | 1,035,000 | 1,960 |
| 1985-07-20 | 408 | 408 | 400 | 401 | 1,253,000 | 2,005 |
| 1985-07-19 | 382 | 409 | 380 | 404 | 4,978,000 | 2,020 |
| 1985-07-18 | 391 | 391 | 380 | 381 | 873,000 | 1,905 |
| 1985-07-17 | 385 | 400 | 375 | 386 | 3,935,000 | 1,930 |
| 1985-07-16 | 378 | 382 | 368 | 380 | 1,033,000 | 1,900 |
| 1985-07-15 | 396 | 399 | 362 | 373 | 3,199,000 | 1,865 |
| 1985-07-12 | 380 | 394 | 376 | 391 | 5,792,000 | 1,955 |
| 1985-07-11 | 371 | 395 | 370 | 373 | 5,358,000 | 1,865 |
| 1985-07-10 | 365 | 376 | 364 | 370 | 2,533,000 | 1,850 |
| 1985-07-09 | 361 | 367 | 357 | 360 | 1,336,000 | 1,800 |
| 1985-07-08 | 359 | 360 | 350 | 356 | 673,000 | 1,780 |
| 1985-07-06 | 349 | 355 | 346 | 355 | 356,000 | 1,775 |
| 1985-07-05 | 355 | 357 | 346 | 346 | 518,000 | 1,730 |
| 1985-07-04 | 359 | 360 | 350 | 350 | 735,000 | 1,750 |
| 1985-07-03 | 346 | 355 | 346 | 354 | 1,415,000 | 1,770 |
| 1985-07-02 | 334 | 344 | 334 | 343 | 370,000 | 1,715 |
| 1985-07-01 | 340 | 340 | 328 | 330 | 139,000 | 1,650 |
| 1985-06-29 | 329 | 332 | 322 | 332 | 152,000 | 1,660 |
| 1985-06-28 | 326 | 329 | 325 | 329 | 252,000 | 1,645 |
| 1985-06-27 | 330 | 332 | 325 | 325 | 226,000 | 1,625 |
| 1985-06-26 | 334 | 340 | 330 | 330 | 225,000 | 1,650 |
| 1985-06-25 | 331 | 335 | 330 | 331 | 135,000 | 1,655 |
| 1985-06-24 | 335 | 335 | 330 | 330 | 190,000 | 1,650 |
| 1985-06-22 | 331 | 335 | 330 | 335 | 127,000 | 1,675 |
| 1985-06-21 | 327 | 330 | 326 | 330 | 144,000 | 1,650 |
| 1985-06-20 | 335 | 338 | 325 | 326 | 362,000 | 1,630 |
| 1985-06-19 | 341 | 345 | 338 | 338 | 385,000 | 1,690 |
| 1985-06-18 | 353 | 355 | 342 | 342 | 489,000 | 1,710 |
| 1985-06-17 | 347 | 350 | 343 | 343 | 205,000 | 1,715 |
| 1985-06-15 | 349 | 355 | 342 | 342 | 410,000 | 1,710 |
| 1985-06-14 | 352 | 359 | 348 | 349 | 323,000 | 1,745 |
| 1985-06-13 | 347 | 352 | 345 | 348 | 486,000 | 1,740 |
| 1985-06-12 | 342 | 345 | 341 | 345 | 668,000 | 1,725 |
| 1985-06-11 | 348 | 352 | 340 | 345 | 687,000 | 1,725 |
| 1985-06-10 | 357 | 361 | 346 | 353 | 661,000 | 1,765 |
| 1985-06-07 | 371 | 380 | 362 | 362 | 1,316,000 | 1,810 |
| 1985-06-06 | 379 | 384 | 374 | 374 | 3,936,000 | 1,870 |
| 1985-06-05 | 368 | 376 | 365 | 376 | 6,090,000 | 1,880 |
| 1985-06-04 | 357 | 362 | 355 | 362 | 2,428,000 | 1,810 |
| 1985-06-03 | 354 | 363 | 351 | 353 | 4,935,000 | 1,765 |
| 1985-06-01 | 350 | 352 | 345 | 349 | 2,302,000 | 1,745 |
| 1985-05-31 | 350 | 353 | 342 | 343 | 2,680,000 | 1,715 |
| 1985-05-30 | 344 | 353 | 340 | 349 | 6,440,000 | 1,745 |
| 1985-05-29 | 330 | 350 | 323 | 335 | 4,897,000 | 1,675 |
| 1985-05-28 | 322 | 330 | 318 | 328 | 2,056,000 | 1,640 |
| 1985-05-27 | 320 | 320 | 316 | 318 | 698,000 | 1,590 |
| 1985-05-25 | 320 | 320 | 311 | 318 | 815,000 | 1,590 |
| 1985-05-24 | 310 | 325 | 310 | 316 | 2,530,000 | 1,580 |
| 1985-05-23 | 310 | 312 | 307 | 310 | 572,000 | 1,550 |
| 1985-05-22 | 311 | 313 | 306 | 308 | 403,000 | 1,540 |
| 1985-05-21 | 310 | 314 | 309 | 310 | 863,000 | 1,550 |
| 1985-05-20 | 312 | 312 | 307 | 307 | 377,000 | 1,535 |
| 1985-05-18 | 314 | 314 | 307 | 307 | 421,000 | 1,535 |
| 1985-05-17 | 308 | 314 | 305 | 310 | 727,000 | 1,550 |
| 1985-05-16 | 310 | 310 | 303 | 308 | 373,000 | 1,540 |
| 1985-05-15 | 313 | 316 | 301 | 308 | 2,054,000 | 1,540 |
| 1985-05-14 | 305 | 315 | 303 | 306 | 2,342,000 | 1,530 |
| 1985-05-13 | 304 | 309 | 300 | 300 | 461,000 | 1,500 |
| 1985-05-10 | 296 | 305 | 295 | 305 | 790,000 | 1,525 |
| 1985-05-09 | 295 | 300 | 293 | 295 | 321,000 | 1,475 |
| 1985-05-08 | 300 | 302 | 295 | 295 | 728,000 | 1,475 |
| 1985-05-07 | 307 | 308 | 293 | 300 | 595,000 | 1,500 |
| 1985-05-04 | 309 | 310 | 303 | 307 | 1,414,000 | 1,535 |
| 1985-05-02 | 291 | 311 | 291 | 306 | 4,347,000 | 1,530 |
| 1985-05-01 | 290 | 290 | 286 | 289 | 247,000 | 1,445 |
| 1985-04-30 | 293 | 294 | 285 | 286 | 138,000 | 1,430 |
| 1985-04-27 | 292 | 292 | 286 | 290 | 183,000 | 1,450 |
| 1985-04-26 | 290 | 290 | 284 | 289 | 472,000 | 1,445 |
| 1985-04-25 | 283 | 288 | 282 | 288 | 245,000 | 1,440 |
| 1985-04-24 | 281 | 285 | 281 | 282 | 293,000 | 1,410 |
| 1985-04-23 | 293 | 293 | 279 | 280 | 514,000 | 1,400 |
| 1985-04-22 | 292 | 294 | 290 | 293 | 325,000 | 1,465 |
| 1985-04-20 | 296 | 296 | 288 | 292 | 391,000 | 1,460 |
| 1985-04-19 | 292 | 300 | 290 | 292 | 2,685,000 | 1,460 |
| 1985-04-18 | 287 | 290 | 278 | 287 | 929,000 | 1,435 |
| 1985-04-17 | 266 | 287 | 266 | 287 | 501,000 | 1,435 |
| 1985-04-16 | 272 | 275 | 260 | 265 | 389,000 | 1,325 |
| 1985-04-15 | 271 | 276 | 271 | 276 | 102,000 | 1,380 |
| 1985-04-12 | 274 | 274 | 268 | 269 | 191,000 | 1,345 |
| 1985-04-11 | 284 | 285 | 273 | 278 | 265,000 | 1,390 |
| 1985-04-10 | 292 | 292 | 275 | 276 | 828,000 | 1,380 |
| 1985-04-09 | 284 | 296 | 283 | 287 | 2,320,000 | 1,435 |
| 1985-04-08 | 283 | 285 | 280 | 284 | 714,000 | 1,420 |
| 1985-04-06 | 277 | 283 | 277 | 283 | 606,000 | 1,415 |
| 1985-04-05 | 277 | 278 | 270 | 273 | 276,000 | 1,365 |
| 1985-04-04 | 281 | 281 | 270 | 272 | 394,000 | 1,360 |
| 1985-04-03 | 277 | 287 | 273 | 284 | 1,984,000 | 1,420 |
| 1985-04-02 | 267 | 272 | 265 | 272 | 403,000 | 1,360 |
| 1985-04-01 | 265 | 266 | 263 | 265 | 205,000 | 1,325 |
| 1985-03-30 | 257 | 263 | 257 | 262 | 79,000 | 1,310 |
| 1985-03-29 | 260 | 261 | 255 | 258 | 195,000 | 1,290 |
| 1985-03-28 | 252 | 260 | 250 | 258 | 168,000 | 1,290 |
| 1985-03-27 | 247 | 252 | 247 | 247 | 107,000 | 1,235 |
| 1985-03-26 | 247 | 248 | 246 | 247 | 223,000 | 1,235 |
| 1985-03-25 | 250 | 250 | 246 | 247 | 200,000 | 1,235 |
| 1985-03-23 | 250 | 250 | 246 | 249 | 72,000 | 1,245 |
| 1985-03-22 | 250 | 250 | 246 | 247 | 57,000 | 1,235 |
| 1985-03-20 | 246 | 246 | 245 | 245 | 125,000 | 1,225 |
| 1985-03-19 | 247 | 250 | 246 | 249 | 96,000 | 1,245 |
| 1985-03-18 | 246 | 250 | 245 | 250 | 91,000 | 1,250 |
| 1985-03-16 | 246 | 246 | 246 | 246 | 53,000 | 1,230 |
| 1985-03-15 | 247 | 247 | 246 | 246 | 87,000 | 1,230 |
| 1985-03-14 | 248 | 250 | 247 | 247 | 138,000 | 1,235 |
| 1985-03-13 | 248 | 250 | 248 | 249 | 69,000 | 1,245 |
| 1985-03-12 | 253 | 253 | 247 | 248 | 99,000 | 1,240 |
| 1985-03-11 | 250 | 255 | 248 | 248 | 117,000 | 1,240 |
| 1985-03-08 | 253 | 255 | 250 | 250 | 73,000 | 1,250 |
| 1985-03-07 | 256 | 260 | 253 | 253 | 213,000 | 1,265 |
| 1985-03-06 | 253 | 259 | 253 | 257 | 88,000 | 1,285 |
| 1985-03-05 | 250 | 250 | 249 | 250 | 53,000 | 1,250 |
| 1985-03-04 | 257 | 257 | 250 | 250 | 68,000 | 1,250 |
| 1985-03-02 | 251 | 258 | 251 | 251 | 90,000 | 1,255 |
| 1985-03-01 | 250 | 250 | 247 | 248 | 79,000 | 1,240 |
| 1985-02-28 | 247 | 250 | 246 | 246 | 138,000 | 1,230 |
| 1985-02-27 | 249 | 250 | 248 | 248 | 36,000 | 1,240 |
| 1985-02-26 | 247 | 260 | 247 | 254 | 63,000 | 1,270 |
| 1985-02-25 | 252 | 254 | 246 | 246 | 89,000 | 1,230 |
| 1985-02-23 | 245 | 250 | 244 | 250 | 73,000 | 1,250 |
| 1985-02-22 | 246 | 246 | 244 | 244 | 110,000 | 1,220 |
| 1985-02-21 | 247 | 247 | 246 | 246 | 90,000 | 1,230 |
| 1985-02-20 | 250 | 250 | 246 | 247 | 61,000 | 1,235 |
| 1985-02-19 | 249 | 249 | 246 | 246 | 49,000 | 1,230 |
| 1985-02-18 | 246 | 246 | 245 | 246 | 94,000 | 1,230 |
| 1985-02-15 | 246 | 246 | 246 | 246 | 71,000 | 1,230 |
| 1985-02-14 | 252 | 252 | 241 | 245 | 265,000 | 1,225 |
| 1985-02-13 | 250 | 250 | 248 | 249 | 70,000 | 1,245 |
| 1985-02-12 | 252 | 253 | 250 | 250 | 39,000 | 1,250 |
| 1985-02-08 | 253 | 254 | 251 | 252 | 59,000 | 1,260 |
| 1985-02-07 | 257 | 257 | 250 | 255 | 53,000 | 1,275 |
| 1985-02-06 | 256 | 257 | 250 | 252 | 64,000 | 1,260 |
| 1985-02-05 | 250 | 258 | 250 | 258 | 53,000 | 1,290 |
| 1985-02-04 | 248 | 255 | 248 | 250 | 110,000 | 1,250 |
| 1985-02-02 | 250 | 250 | 246 | 246 | 242,000 | 1,230 |
| 1985-02-01 | 250 | 252 | 249 | 250 | 159,000 | 1,250 |
| 1985-01-31 | 251 | 254 | 250 | 250 | 147,000 | 1,250 |
| 1985-01-30 | 251 | 254 | 250 | 251 | 127,000 | 1,255 |
| 1985-01-29 | 253 | 253 | 250 | 250 | 216,000 | 1,250 |
| 1985-01-28 | 251 | 255 | 250 | 253 | 234,000 | 1,265 |
| 1985-01-26 | 254 | 254 | 251 | 251 | 249,000 | 1,255 |
| 1985-01-25 | 253 | 259 | 252 | 259 | 134,000 | 1,295 |
| 1985-01-24 | 253 | 255 | 252 | 253 | 84,000 | 1,265 |
| 1985-01-23 | 260 | 260 | 252 | 252 | 192,000 | 1,260 |
| 1985-01-22 | 260 | 260 | 256 | 256 | 58,000 | 1,280 |
| 1985-01-21 | 257 | 260 | 256 | 257 | 57,000 | 1,285 |
| 1985-01-19 | 255 | 260 | 254 | 256 | 46,000 | 1,280 |
| 1985-01-18 | 251 | 259 | 251 | 255 | 167,000 | 1,275 |
| 1985-01-17 | 258 | 258 | 252 | 254 | 431,000 | 1,270 |
| 1985-01-16 | 258 | 259 | 258 | 258 | 95,000 | 1,290 |
| 1985-01-14 | 260 | 260 | 257 | 258 | 55,000 | 1,290 |
| 1985-01-11 | 257 | 258 | 256 | 256 | 160,000 | 1,280 |
| 1985-01-10 | 258 | 258 | 256 | 258 | 316,000 | 1,290 |
| 1985-01-09 | 258 | 260 | 258 | 258 | 105,000 | 1,290 |
| 1985-01-08 | 260 | 264 | 258 | 258 | 189,000 | 1,290 |
| 1985-01-07 | 258 | 261 | 258 | 258 | 110,000 | 1,290 |
| 1985-01-05 | 261 | 261 | 255 | 258 | 119,000 | 1,290 |
| 1985-01-04 | 266 | 270 | 265 | 265 | 85,000 | 1,325 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
