1921 (株)巴コーポレーション 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 | 320 | 326 | 320 | 325 | 18,000 | 295.46 |
| 1985-12-27 | 320 | 320 | 320 | 320 | 20,000 | 290.91 |
| 1985-12-26 | 331 | 335 | 321 | 335 | 14,000 | 304.55 |
| 1985-12-25 | 340 | 340 | 335 | 335 | 13,000 | 304.55 |
| 1985-12-24 | 340 | 340 | 330 | 330 | 11,000 | 300 |
| 1985-12-23 | 346 | 346 | 330 | 330 | 26,000 | 300 |
| 1985-12-21 | 339 | 350 | 339 | 350 | 10,000 | 318.18 |
| 1985-12-20 | 340 | 340 | 339 | 339 | 51,000 | 308.18 |
| 1985-12-19 | 344 | 346 | 344 | 344 | 30,000 | 312.73 |
| 1985-12-18 | 341 | 344 | 341 | 344 | 30,000 | 312.73 |
| 1985-12-17 | 339 | 350 | 339 | 350 | 19,000 | 318.18 |
| 1985-12-16 | 355 | 355 | 340 | 340 | 27,000 | 309.09 |
| 1985-12-13 | 351 | 359 | 351 | 355 | 63,000 | 322.73 |
| 1985-12-12 | 343 | 350 | 343 | 347 | 51,000 | 315.46 |
| 1985-12-11 | 342 | 345 | 340 | 345 | 25,000 | 313.64 |
| 1985-12-10 | 334 | 345 | 334 | 343 | 51,000 | 311.82 |
| 1985-12-07 | 341 | 344 | 338 | 344 | 33,000 | 312.73 |
| 1985-12-06 | 319 | 341 | 319 | 341 | 30,000 | 310 |
| 1985-12-05 | 317 | 318 | 317 | 318 | 12,000 | 289.09 |
| 1985-12-04 | 316 | 316 | 315 | 315 | 8,000 | 286.36 |
| 1985-12-03 | 320 | 325 | 311 | 311 | 19,000 | 282.73 |
| 1985-12-02 | 315 | 320 | 310 | 310 | 13,000 | 281.82 |
| 1985-11-30 | 320 | 320 | 320 | 320 | 6,000 | 290.91 |
| 1985-11-29 | 319 | 319 | 319 | 319 | 1,000 | 290 |
| 1985-11-28 | 313 | 313 | 313 | 313 | 26,000 | 284.55 |
| 1985-11-26 | 341 | 342 | 335 | 335 | 21,000 | 304.55 |
| 1985-11-25 | 333 | 340 | 333 | 340 | 14,000 | 309.09 |
| 1985-11-22 | 320 | 330 | 320 | 330 | 28,000 | 300 |
| 1985-11-21 | 312 | 312 | 312 | 312 | 4,000 | 283.64 |
| 1985-11-20 | 310 | 314 | 310 | 310 | 46,000 | 281.82 |
| 1985-11-19 | 316 | 317 | 310 | 310 | 20,000 | 281.82 |
| 1985-11-18 | 316 | 320 | 316 | 317 | 18,000 | 288.18 |
| 1985-11-16 | 335 | 335 | 331 | 331 | 8,000 | 300.91 |
| 1985-11-15 | 330 | 333 | 330 | 333 | 20,000 | 302.73 |
| 1985-11-14 | 331 | 332 | 330 | 330 | 23,000 | 300 |
| 1985-11-13 | 332 | 332 | 332 | 332 | 7,000 | 301.82 |
| 1985-11-12 | 342 | 342 | 338 | 340 | 16,000 | 309.09 |
| 1985-11-11 | 350 | 350 | 345 | 345 | 27,000 | 313.64 |
| 1985-11-08 | 342 | 350 | 342 | 347 | 21,000 | 315.46 |
| 1985-11-07 | 342 | 342 | 342 | 342 | 3,000 | 310.91 |
| 1985-11-06 | 343 | 348 | 341 | 348 | 26,000 | 316.36 |
| 1985-11-05 | 342 | 342 | 341 | 341 | 14,000 | 310 |
| 1985-11-02 | 340 | 340 | 340 | 340 | 5,000 | 309.09 |
| 1985-11-01 | 350 | 350 | 342 | 342 | 18,000 | 310.91 |
| 1985-10-31 | 337 | 337 | 337 | 337 | 2,000 | 306.36 |
| 1985-10-30 | 338 | 338 | 333 | 335 | 14,000 | 304.55 |
| 1985-10-29 | 342 | 342 | 340 | 340 | 29,000 | 309.09 |
| 1985-10-28 | 349 | 349 | 342 | 342 | 23,000 | 310.91 |
| 1985-10-26 | 348 | 348 | 346 | 346 | 46,000 | 314.55 |
| 1985-10-25 | 359 | 359 | 348 | 348 | 22,000 | 316.36 |
| 1985-10-24 | 353 | 357 | 348 | 348 | 55,000 | 316.36 |
| 1985-10-23 | 357 | 359 | 350 | 358 | 34,000 | 325.46 |
| 1985-10-22 | 348 | 359 | 348 | 355 | 16,000 | 322.73 |
| 1985-10-21 | 345 | 349 | 345 | 346 | 18,000 | 314.55 |
| 1985-10-19 | 342 | 342 | 342 | 342 | 12,000 | 310.91 |
| 1985-10-18 | 341 | 342 | 341 | 342 | 21,000 | 310.91 |
| 1985-10-17 | 341 | 341 | 341 | 341 | 90,000 | 310 |
| 1985-10-16 | 362 | 362 | 351 | 351 | 117,000 | 319.09 |
| 1985-10-15 | 366 | 373 | 361 | 362 | 53,000 | 329.09 |
| 1985-10-14 | 365 | 365 | 360 | 361 | 29,000 | 328.18 |
| 1985-10-11 | 371 | 371 | 365 | 365 | 49,000 | 331.82 |
| 1985-10-09 | 372 | 373 | 369 | 370 | 39,000 | 336.36 |
| 1985-10-08 | 373 | 373 | 369 | 373 | 62,000 | 339.09 |
| 1985-10-07 | 380 | 380 | 370 | 373 | 16,000 | 339.09 |
| 1985-10-05 | 375 | 380 | 370 | 370 | 38,000 | 336.36 |
| 1985-10-04 | 381 | 385 | 370 | 370 | 46,000 | 336.36 |
| 1985-10-03 | 382 | 382 | 370 | 376 | 55,000 | 341.82 |
| 1985-10-02 | 399 | 399 | 385 | 385 | 110,000 | 350 |
| 1985-10-01 | 402 | 407 | 380 | 383 | 178,000 | 348.18 |
| 1985-09-30 | 360 | 415 | 360 | 407 | 324,000 | 370 |
| 1985-09-28 | 360 | 365 | 360 | 360 | 36,000 | 327.27 |
| 1985-09-27 | 360 | 360 | 351 | 360 | 103,000 | 327.27 |
| 1985-09-26 | 368 | 368 | 360 | 360 | 83,000 | 327.27 |
| 1985-09-25 | 337 | 345 | 335 | 345 | 87,000 | 313.64 |
| 1985-09-24 | 353 | 353 | 331 | 331 | 59,000 | 300.91 |
| 1985-09-21 | 347 | 352 | 347 | 348 | 46,000 | 316.36 |
| 1985-09-20 | 340 | 350 | 340 | 345 | 72,000 | 313.64 |
| 1985-09-19 | 345 | 345 | 333 | 340 | 178,000 | 309.09 |
| 1985-09-18 | 341 | 345 | 341 | 345 | 40,000 | 313.64 |
| 1985-09-17 | 347 | 347 | 341 | 341 | 104,000 | 310 |
| 1985-09-13 | 350 | 350 | 341 | 341 | 26,000 | 310 |
| 1985-09-12 | 355 | 355 | 348 | 350 | 39,000 | 318.18 |
| 1985-09-11 | 350 | 355 | 348 | 351 | 62,000 | 319.09 |
| 1985-09-10 | 336 | 350 | 336 | 340 | 27,000 | 309.09 |
| 1985-09-09 | 350 | 351 | 330 | 330 | 42,000 | 300 |
| 1985-09-07 | 355 | 360 | 350 | 360 | 34,000 | 327.27 |
| 1985-09-06 | 356 | 364 | 356 | 360 | 63,000 | 327.27 |
| 1985-09-05 | 366 | 368 | 360 | 360 | 62,000 | 327.27 |
| 1985-09-04 | 351 | 360 | 351 | 360 | 45,000 | 327.27 |
| 1985-09-03 | 370 | 373 | 356 | 356 | 216,000 | 323.64 |
| 1985-09-02 | 370 | 380 | 358 | 369 | 378,000 | 335.46 |
| 1985-08-31 | 335 | 367 | 335 | 365 | 383,000 | 331.82 |
| 1985-08-30 | 337 | 337 | 328 | 332 | 78,000 | 301.82 |
| 1985-08-29 | 330 | 340 | 325 | 337 | 58,000 | 306.36 |
| 1985-08-28 | 327 | 332 | 321 | 332 | 42,000 | 301.82 |
| 1985-08-27 | 329 | 332 | 322 | 332 | 37,000 | 301.82 |
| 1985-08-26 | 327 | 330 | 320 | 329 | 44,000 | 299.09 |
| 1985-08-24 | 333 | 333 | 325 | 325 | 18,000 | 295.46 |
| 1985-08-23 | 332 | 340 | 330 | 330 | 46,000 | 300 |
| 1985-08-22 | 331 | 338 | 331 | 337 | 32,000 | 306.36 |
| 1985-08-21 | 345 | 345 | 332 | 340 | 90,000 | 309.09 |
| 1985-08-20 | 331 | 345 | 330 | 345 | 85,000 | 313.64 |
| 1985-08-19 | 340 | 350 | 326 | 326 | 79,000 | 296.36 |
| 1985-08-17 | 354 | 355 | 340 | 340 | 161,000 | 309.09 |
| 1985-08-16 | 360 | 360 | 342 | 350 | 263,000 | 318.18 |
| 1985-08-15 | 320 | 361 | 320 | 358 | 600,000 | 325.46 |
| 1985-08-14 | 308 | 310 | 305 | 310 | 40,000 | 281.82 |
| 1985-08-13 | 314 | 314 | 308 | 308 | 24,000 | 280 |
| 1985-08-12 | 310 | 318 | 307 | 314 | 25,000 | 285.46 |
| 1985-08-09 | 310 | 313 | 305 | 306 | 47,000 | 278.18 |
| 1985-08-08 | 301 | 305 | 300 | 300 | 23,000 | 272.73 |
| 1985-08-07 | 300 | 300 | 298 | 298 | 23,000 | 270.91 |
| 1985-08-06 | 301 | 303 | 296 | 300 | 36,000 | 272.73 |
| 1985-08-05 | 302 | 302 | 296 | 296 | 31,000 | 269.09 |
| 1985-08-03 | 299 | 299 | 293 | 293 | 29,000 | 266.36 |
| 1985-08-02 | 297 | 300 | 295 | 295 | 26,000 | 268.18 |
| 1985-08-01 | 290 | 300 | 290 | 298 | 35,000 | 270.91 |
| 1985-07-31 | 304 | 304 | 293 | 293 | 44,000 | 266.36 |
| 1985-07-30 | 318 | 320 | 308 | 310 | 92,000 | 281.82 |
| 1985-07-29 | 320 | 325 | 319 | 322 | 162,000 | 292.73 |
| 1985-07-27 | 301 | 304 | 292 | 304 | 56,000 | 276.36 |
| 1985-07-26 | 300 | 305 | 298 | 303 | 55,000 | 275.46 |
| 1985-07-25 | 298 | 300 | 295 | 299 | 42,000 | 271.82 |
| 1985-07-24 | 300 | 300 | 298 | 299 | 20,000 | 271.82 |
| 1985-07-23 | 298 | 302 | 298 | 300 | 34,000 | 272.73 |
| 1985-07-22 | 307 | 308 | 303 | 303 | 34,000 | 275.46 |
| 1985-07-20 | 310 | 310 | 305 | 305 | 32,000 | 277.27 |
| 1985-07-19 | 308 | 310 | 303 | 303 | 54,000 | 275.46 |
| 1985-07-18 | 310 | 310 | 303 | 309 | 43,000 | 280.91 |
| 1985-07-17 | 310 | 315 | 303 | 303 | 66,000 | 275.46 |
| 1985-07-16 | 310 | 311 | 308 | 310 | 68,000 | 281.82 |
| 1985-07-15 | 330 | 330 | 306 | 308 | 184,000 | 280 |
| 1985-07-12 | 307 | 320 | 306 | 320 | 281,000 | 290.91 |
| 1985-07-11 | 314 | 315 | 305 | 307 | 213,000 | 279.09 |
| 1985-07-10 | 300 | 315 | 300 | 314 | 495,000 | 285.46 |
| 1985-07-09 | 298 | 300 | 295 | 296 | 91,000 | 269.09 |
| 1985-07-08 | 291 | 300 | 289 | 298 | 50,000 | 270.91 |
| 1985-07-06 | 295 | 296 | 285 | 285 | 137,000 | 259.09 |
| 1985-07-05 | 294 | 295 | 290 | 294 | 106,000 | 267.27 |
| 1985-07-04 | 300 | 300 | 290 | 290 | 114,000 | 263.64 |
| 1985-07-03 | 295 | 302 | 292 | 296 | 498,000 | 269.09 |
| 1985-07-02 | 281 | 304 | 281 | 290 | 314,000 | 263.64 |
| 1985-07-01 | 280 | 280 | 275 | 279 | 41,000 | 253.64 |
| 1985-06-29 | 274 | 280 | 274 | 279 | 28,000 | 253.64 |
| 1985-06-28 | 267 | 275 | 266 | 273 | 49,000 | 248.18 |
| 1985-06-27 | 266 | 268 | 265 | 268 | 35,000 | 243.64 |
| 1985-06-26 | 265 | 265 | 265 | 265 | 47,000 | 240.91 |
| 1985-06-25 | 271 | 271 | 260 | 263 | 140,000 | 239.09 |
| 1985-06-24 | 275 | 275 | 270 | 275 | 17,000 | 250 |
| 1985-06-22 | 265 | 270 | 263 | 270 | 19,000 | 245.46 |
| 1985-06-21 | 262 | 265 | 261 | 265 | 35,000 | 240.91 |
| 1985-06-20 | 265 | 265 | 262 | 263 | 17,000 | 239.09 |
| 1985-06-19 | 265 | 265 | 262 | 262 | 45,000 | 238.18 |
| 1985-06-18 | 265 | 265 | 260 | 265 | 34,000 | 240.91 |
| 1985-06-17 | 270 | 270 | 268 | 268 | 26,000 | 243.64 |
| 1985-06-15 | 271 | 271 | 269 | 269 | 18,000 | 244.55 |
| 1985-06-14 | 274 | 274 | 270 | 270 | 46,000 | 245.46 |
| 1985-06-13 | 277 | 277 | 274 | 275 | 40,000 | 250 |
| 1985-06-12 | 280 | 280 | 276 | 276 | 82,000 | 250.91 |
| 1985-06-11 | 278 | 290 | 278 | 281 | 105,000 | 255.46 |
| 1985-06-10 | 265 | 270 | 265 | 266 | 83,000 | 241.82 |
| 1985-06-07 | 270 | 270 | 256 | 260 | 48,000 | 236.36 |
| 1985-06-06 | 265 | 270 | 260 | 270 | 45,000 | 245.46 |
| 1985-06-05 | 255 | 260 | 255 | 255 | 99,000 | 231.82 |
| 1985-06-04 | 260 | 260 | 255 | 255 | 23,000 | 231.82 |
| 1985-06-03 | 256 | 265 | 256 | 265 | 8,000 | 240.91 |
| 1985-06-01 | 258 | 262 | 255 | 255 | 28,000 | 231.82 |
| 1985-05-31 | 261 | 263 | 261 | 263 | 2,000 | 239.09 |
| 1985-05-30 | 275 | 275 | 265 | 265 | 29,000 | 240.91 |
| 1985-05-29 | 269 | 271 | 264 | 271 | 32,000 | 246.36 |
| 1985-05-28 | 260 | 260 | 256 | 256 | 49,000 | 232.73 |
| 1985-05-27 | 260 | 265 | 255 | 255 | 49,000 | 231.82 |
| 1985-05-25 | 270 | 270 | 255 | 255 | 45,000 | 231.82 |
| 1985-05-24 | 279 | 280 | 265 | 265 | 42,000 | 240.91 |
| 1985-05-23 | 281 | 281 | 270 | 274 | 42,000 | 249.09 |
| 1985-05-22 | 295 | 297 | 274 | 276 | 273,000 | 250.91 |
| 1985-05-21 | 289 | 298 | 274 | 298 | 489,000 | 270.91 |
| 1985-05-20 | 265 | 295 | 264 | 290 | 726,000 | 263.64 |
| 1985-05-18 | 255 | 270 | 255 | 265 | 220,000 | 240.91 |
| 1985-05-17 | 250 | 260 | 247 | 260 | 100,000 | 236.36 |
| 1985-05-16 | 241 | 244 | 241 | 244 | 14,000 | 221.82 |
| 1985-05-15 | 245 | 248 | 242 | 242 | 30,000 | 220 |
| 1985-05-14 | 244 | 245 | 240 | 245 | 36,000 | 222.73 |
| 1985-05-13 | 240 | 244 | 236 | 244 | 21,000 | 221.82 |
| 1985-05-10 | 235 | 236 | 235 | 235 | 7,000 | 213.64 |
| 1985-05-09 | 240 | 240 | 232 | 232 | 19,000 | 210.91 |
| 1985-05-08 | 248 | 248 | 240 | 240 | 24,000 | 218.18 |
| 1985-05-07 | 245 | 245 | 242 | 242 | 9,000 | 220 |
| 1985-05-04 | 240 | 244 | 240 | 244 | 9,000 | 221.82 |
| 1985-05-02 | 240 | 240 | 240 | 240 | 7,000 | 218.18 |
| 1985-05-01 | 243 | 249 | 242 | 249 | 32,000 | 226.36 |
| 1985-04-27 | 232 | 240 | 232 | 240 | 12,000 | 218.18 |
| 1985-04-26 | 233 | 233 | 232 | 233 | 12,000 | 211.82 |
| 1985-04-25 | 232 | 232 | 232 | 232 | 3,000 | 210.91 |
| 1985-04-24 | 231 | 231 | 231 | 231 | 6,000 | 210 |
| 1985-04-23 | 235 | 240 | 231 | 231 | 31,000 | 210 |
| 1985-04-20 | 235 | 236 | 230 | 230 | 31,000 | 209.09 |
| 1985-04-19 | 238 | 240 | 236 | 236 | 11,000 | 214.55 |
| 1985-04-18 | 244 | 244 | 233 | 233 | 46,000 | 211.82 |
| 1985-04-17 | 236 | 244 | 235 | 244 | 28,000 | 221.82 |
| 1985-04-16 | 240 | 244 | 235 | 238 | 25,000 | 216.36 |
| 1985-04-15 | 244 | 244 | 240 | 240 | 25,000 | 218.18 |
| 1985-04-12 | 245 | 245 | 240 | 240 | 9,000 | 218.18 |
| 1985-04-11 | 240 | 245 | 240 | 245 | 22,000 | 222.73 |
| 1985-04-10 | 240 | 250 | 240 | 250 | 40,000 | 227.27 |
| 1985-04-09 | 240 | 240 | 232 | 232 | 47,000 | 210.91 |
| 1985-04-08 | 234 | 240 | 234 | 240 | 17,000 | 218.18 |
| 1985-04-06 | 232 | 232 | 232 | 232 | 1,000 | 210.91 |
| 1985-04-05 | 233 | 239 | 231 | 231 | 25,000 | 210 |
| 1985-04-04 | 232 | 232 | 231 | 231 | 3,000 | 210 |
| 1985-04-03 | 231 | 232 | 230 | 230 | 43,000 | 209.09 |
| 1985-04-02 | 231 | 231 | 230 | 230 | 5,000 | 209.09 |
| 1985-04-01 | 234 | 234 | 234 | 234 | 1,000 | 212.73 |
| 1985-03-30 | 233 | 240 | 233 | 240 | 3,000 | 218.18 |
| 1985-03-29 | 239 | 240 | 231 | 231 | 34,000 | 210 |
| 1985-03-28 | 237 | 240 | 237 | 240 | 3,000 | 218.18 |
| 1985-03-27 | 235 | 240 | 235 | 240 | 9,000 | 218.18 |
| 1985-03-26 | 232 | 234 | 231 | 234 | 14,000 | 212.73 |
| 1985-03-25 | 240 | 240 | 231 | 239 | 16,000 | 217.27 |
| 1985-03-23 | 232 | 240 | 230 | 240 | 21,000 | 218.18 |
| 1985-03-22 | 230 | 235 | 230 | 231 | 24,000 | 210 |
| 1985-03-20 | 231 | 235 | 230 | 230 | 35,000 | 209.09 |
| 1985-03-19 | 232 | 232 | 230 | 231 | 22,000 | 210 |
| 1985-03-18 | 240 | 240 | 230 | 231 | 8,000 | 210 |
| 1985-03-16 | 226 | 235 | 226 | 235 | 31,000 | 213.64 |
| 1985-03-15 | 230 | 230 | 227 | 227 | 21,000 | 206.36 |
| 1985-03-14 | 231 | 232 | 230 | 231 | 21,000 | 210 |
| 1985-03-13 | 231 | 231 | 231 | 231 | 11,000 | 210 |
| 1985-03-12 | 230 | 232 | 230 | 232 | 16,000 | 210.91 |
| 1985-03-11 | 231 | 231 | 230 | 230 | 7,000 | 209.09 |
| 1985-03-08 | 230 | 230 | 227 | 230 | 14,000 | 209.09 |
| 1985-03-07 | 230 | 235 | 227 | 227 | 20,000 | 206.36 |
| 1985-03-06 | 231 | 231 | 230 | 230 | 24,000 | 209.09 |
| 1985-03-05 | 231 | 239 | 230 | 239 | 4,000 | 217.27 |
| 1985-03-04 | 230 | 230 | 225 | 230 | 8,000 | 209.09 |
| 1985-03-02 | 225 | 240 | 225 | 240 | 19,000 | 218.18 |
| 1985-03-01 | 230 | 235 | 225 | 230 | 52,000 | 209.09 |
| 1985-02-28 | 240 | 240 | 230 | 235 | 32,000 | 213.64 |
| 1985-02-27 | 251 | 252 | 237 | 241 | 58,000 | 219.09 |
| 1985-02-26 | 246 | 255 | 245 | 250 | 121,000 | 227.27 |
| 1985-02-25 | 250 | 251 | 242 | 242 | 46,000 | 220 |
| 1985-02-23 | 264 | 269 | 258 | 265 | 278,000 | 240.91 |
| 1985-02-22 | 235 | 279 | 235 | 269 | 943,000 | 244.55 |
| 1985-02-21 | 217 | 235 | 217 | 235 | 127,000 | 213.64 |
| 1985-02-20 | 216 | 220 | 216 | 216 | 19,000 | 196.36 |
| 1985-02-19 | 215 | 215 | 215 | 215 | 8,000 | 195.46 |
| 1985-02-18 | 215 | 215 | 215 | 215 | 6,000 | 195.46 |
| 1985-02-16 | 215 | 215 | 215 | 215 | 10,000 | 195.46 |
| 1985-02-15 | 215 | 215 | 215 | 215 | 16,000 | 195.46 |
| 1985-02-14 | 210 | 210 | 210 | 210 | 7,000 | 190.91 |
| 1985-02-13 | 210 | 210 | 210 | 210 | 19,000 | 190.91 |
| 1985-02-12 | 210 | 215 | 210 | 210 | 16,000 | 190.91 |
| 1985-02-08 | 221 | 221 | 215 | 215 | 27,000 | 195.46 |
| 1985-02-07 | 221 | 221 | 220 | 220 | 11,000 | 200 |
| 1985-02-06 | 220 | 220 | 220 | 220 | 7,000 | 200 |
| 1985-02-05 | 220 | 220 | 220 | 220 | 16,000 | 200 |
| 1985-02-04 | 226 | 227 | 220 | 220 | 26,000 | 200 |
| 1985-02-02 | 225 | 225 | 225 | 225 | 17,000 | 204.55 |
| 1985-02-01 | 226 | 228 | 225 | 225 | 28,000 | 204.55 |
| 1985-01-31 | 228 | 228 | 225 | 225 | 51,000 | 204.55 |
| 1985-01-30 | 224 | 228 | 224 | 228 | 25,000 | 207.27 |
| 1985-01-29 | 225 | 225 | 225 | 225 | 36,000 | 204.55 |
| 1985-01-28 | 229 | 229 | 220 | 225 | 51,000 | 204.55 |
| 1985-01-26 | 222 | 225 | 222 | 225 | 27,000 | 204.55 |
| 1985-01-25 | 223 | 225 | 221 | 221 | 36,000 | 200.91 |
| 1985-01-24 | 225 | 229 | 221 | 221 | 48,000 | 200.91 |
| 1985-01-23 | 229 | 230 | 228 | 230 | 62,000 | 209.09 |
| 1985-01-22 | 226 | 229 | 222 | 228 | 79,000 | 207.27 |
| 1985-01-21 | 225 | 228 | 223 | 225 | 35,000 | 204.55 |
| 1985-01-19 | 225 | 225 | 220 | 221 | 24,000 | 200.91 |
| 1985-01-18 | 230 | 230 | 220 | 220 | 95,000 | 200 |
| 1985-01-17 | 218 | 232 | 215 | 230 | 245,000 | 209.09 |
| 1985-01-16 | 212 | 221 | 211 | 220 | 169,000 | 200 |
| 1985-01-14 | 208 | 212 | 208 | 210 | 28,000 | 190.91 |
| 1985-01-11 | 212 | 213 | 205 | 207 | 31,000 | 188.18 |
| 1985-01-10 | 209 | 213 | 208 | 213 | 68,000 | 193.64 |
| 1985-01-09 | 209 | 210 | 209 | 210 | 35,000 | 190.91 |
| 1985-01-08 | 210 | 214 | 210 | 210 | 38,000 | 190.91 |
| 1985-01-07 | 207 | 215 | 207 | 207 | 66,000 | 188.18 |
| 1985-01-05 | 212 | 212 | 207 | 212 | 23,000 | 192.73 |
| 1985-01-04 | 210 | 214 | 205 | 213 | 57,000 | 193.64 |
分割・併合履歴 ： [1992-09-25]1株→1.1株