1950 日本電設工業(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 | 400 | 418 | 400 | 417 | 56,000 | 344.63 |
| 1985-12-27 | 410 | 413 | 402 | 402 | 53,000 | 332.23 |
| 1985-12-26 | 418 | 420 | 410 | 410 | 78,000 | 338.84 |
| 1985-12-25 | 400 | 427 | 400 | 419 | 216,000 | 346.28 |
| 1985-12-24 | 398 | 400 | 390 | 395 | 69,000 | 326.45 |
| 1985-12-23 | 390 | 399 | 390 | 393 | 80,000 | 324.79 |
| 1985-12-21 | 379 | 380 | 379 | 380 | 16,000 | 314.05 |
| 1985-12-20 | 368 | 375 | 367 | 370 | 39,000 | 305.79 |
| 1985-12-19 | 370 | 370 | 368 | 368 | 15,000 | 304.13 |
| 1985-12-18 | 368 | 369 | 368 | 368 | 8,000 | 304.13 |
| 1985-12-17 | 367 | 370 | 367 | 368 | 18,000 | 304.13 |
| 1985-12-16 | 369 | 370 | 365 | 367 | 10,000 | 303.31 |
| 1985-12-13 | 367 | 368 | 367 | 368 | 44,000 | 304.13 |
| 1985-12-12 | 368 | 372 | 368 | 372 | 12,000 | 307.44 |
| 1985-12-11 | 380 | 380 | 362 | 365 | 38,000 | 301.65 |
| 1985-12-10 | 375 | 380 | 375 | 380 | 54,000 | 314.05 |
| 1985-12-09 | 375 | 375 | 366 | 366 | 9,000 | 302.48 |
| 1985-12-07 | 369 | 375 | 369 | 375 | 4,000 | 309.92 |
| 1985-12-06 | 380 | 380 | 370 | 370 | 16,000 | 305.79 |
| 1985-12-05 | 386 | 386 | 381 | 381 | 15,000 | 314.88 |
| 1985-12-04 | 390 | 390 | 381 | 381 | 27,000 | 314.88 |
| 1985-12-03 | 370 | 375 | 370 | 375 | 12,000 | 309.92 |
| 1985-12-02 | 378 | 379 | 375 | 378 | 14,000 | 312.40 |
| 1985-11-30 | 375 | 375 | 371 | 371 | 13,000 | 306.61 |
| 1985-11-29 | 375 | 375 | 365 | 365 | 23,000 | 301.65 |
| 1985-11-28 | 375 | 378 | 371 | 378 | 51,000 | 312.40 |
| 1985-11-27 | 355 | 355 | 355 | 355 | 1,000 | 293.39 |
| 1985-11-26 | 351 | 358 | 351 | 351 | 18,000 | 290.08 |
| 1985-11-25 | 351 | 353 | 349 | 349 | 53,000 | 288.43 |
| 1985-11-22 | 355 | 355 | 350 | 350 | 31,000 | 289.26 |
| 1985-11-21 | 360 | 360 | 360 | 360 | 8,000 | 297.52 |
| 1985-11-20 | 361 | 361 | 361 | 361 | 2,000 | 298.35 |
| 1985-11-19 | 361 | 361 | 361 | 361 | 1,000 | 298.35 |
| 1985-11-18 | 361 | 362 | 360 | 362 | 5,000 | 299.17 |
| 1985-11-16 | 361 | 361 | 361 | 361 | 7,000 | 298.35 |
| 1985-11-15 | 361 | 361 | 361 | 361 | 9,000 | 298.35 |
| 1985-11-14 | 361 | 362 | 360 | 360 | 4,000 | 297.52 |
| 1985-11-12 | 360 | 360 | 360 | 360 | 4,000 | 297.52 |
| 1985-11-11 | 370 | 370 | 360 | 360 | 3,000 | 297.52 |
| 1985-11-08 | 373 | 375 | 371 | 371 | 16,000 | 306.61 |
| 1985-11-07 | 372 | 376 | 371 | 371 | 26,000 | 306.61 |
| 1985-11-06 | 365 | 371 | 363 | 370 | 12,000 | 305.79 |
| 1985-11-05 | 366 | 366 | 366 | 366 | 9,000 | 302.48 |
| 1985-11-02 | 351 | 351 | 351 | 351 | 6,000 | 290.08 |
| 1985-11-01 | 351 | 351 | 351 | 351 | 19,000 | 290.08 |
| 1985-10-31 | 351 | 351 | 351 | 351 | 9,000 | 290.08 |
| 1985-10-30 | 356 | 356 | 351 | 351 | 12,000 | 290.08 |
| 1985-10-29 | 361 | 364 | 356 | 356 | 17,000 | 294.22 |
| 1985-10-28 | 360 | 361 | 360 | 361 | 5,000 | 298.35 |
| 1985-10-26 | 356 | 356 | 351 | 351 | 13,000 | 290.08 |
| 1985-10-25 | 355 | 360 | 355 | 360 | 23,000 | 297.52 |
| 1985-10-24 | 351 | 351 | 350 | 350 | 7,000 | 289.26 |
| 1985-10-23 | 355 | 356 | 355 | 355 | 24,000 | 293.39 |
| 1985-10-22 | 360 | 360 | 355 | 355 | 24,000 | 293.39 |
| 1985-10-21 | 364 | 364 | 364 | 364 | 6,000 | 300.83 |
| 1985-10-19 | 364 | 364 | 364 | 364 | 1,000 | 300.83 |
| 1985-10-18 | 360 | 360 | 360 | 360 | 5,000 | 297.52 |
| 1985-10-17 | 370 | 370 | 360 | 360 | 14,000 | 297.52 |
| 1985-10-16 | 366 | 370 | 366 | 370 | 13,000 | 305.79 |
| 1985-10-15 | 374 | 375 | 374 | 374 | 25,000 | 309.09 |
| 1985-10-14 | 373 | 374 | 370 | 370 | 42,000 | 305.79 |
| 1985-10-11 | 370 | 372 | 370 | 371 | 21,000 | 306.61 |
| 1985-10-09 | 371 | 372 | 367 | 367 | 15,000 | 303.31 |
| 1985-10-08 | 371 | 372 | 370 | 372 | 34,000 | 307.44 |
| 1985-10-07 | 371 | 371 | 371 | 371 | 5,000 | 306.61 |
| 1985-10-05 | 372 | 372 | 372 | 372 | 5,000 | 307.44 |
| 1985-10-04 | 371 | 373 | 371 | 373 | 18,000 | 308.26 |
| 1985-10-03 | 380 | 380 | 371 | 371 | 42,000 | 306.61 |
| 1985-10-01 | 382 | 385 | 380 | 385 | 25,000 | 318.18 |
| 1985-09-30 | 379 | 380 | 375 | 380 | 32,000 | 314.05 |
| 1985-09-28 | 385 | 390 | 380 | 380 | 14,000 | 314.05 |
| 1985-09-27 | 391 | 392 | 385 | 385 | 36,000 | 318.18 |
| 1985-09-26 | 380 | 394 | 380 | 392 | 30,000 | 323.97 |
| 1985-09-25 | 380 | 380 | 380 | 380 | 15,000 | 314.05 |
| 1985-09-24 | 375 | 376 | 375 | 375 | 19,000 | 309.92 |
| 1985-09-21 | 376 | 376 | 374 | 374 | 22,000 | 309.09 |
| 1985-09-20 | 373 | 374 | 373 | 374 | 6,000 | 309.09 |
| 1985-09-19 | 375 | 375 | 371 | 371 | 15,000 | 306.61 |
| 1985-09-18 | 380 | 380 | 377 | 377 | 6,000 | 311.57 |
| 1985-09-13 | 378 | 385 | 376 | 385 | 18,000 | 318.18 |
| 1985-09-12 | 379 | 379 | 378 | 378 | 9,000 | 312.40 |
| 1985-09-11 | 380 | 380 | 378 | 378 | 8,000 | 312.40 |
| 1985-09-10 | 377 | 380 | 374 | 380 | 19,000 | 314.05 |
| 1985-09-09 | 381 | 386 | 381 | 386 | 12,000 | 319.01 |
| 1985-09-07 | 390 | 390 | 381 | 381 | 9,000 | 314.88 |
| 1985-09-06 | 376 | 386 | 376 | 386 | 5,000 | 319.01 |
| 1985-09-05 | 371 | 372 | 371 | 372 | 14,000 | 307.44 |
| 1985-09-04 | 375 | 375 | 371 | 371 | 7,000 | 306.61 |
| 1985-09-03 | 372 | 374 | 370 | 370 | 22,000 | 305.79 |
| 1985-09-02 | 372 | 373 | 370 | 370 | 42,000 | 305.79 |
| 1985-08-31 | 374 | 375 | 373 | 375 | 6,000 | 309.92 |
| 1985-08-30 | 374 | 374 | 374 | 374 | 3,000 | 309.09 |
| 1985-08-29 | 379 | 379 | 371 | 371 | 27,000 | 306.61 |
| 1985-08-28 | 382 | 382 | 375 | 375 | 12,000 | 309.92 |
| 1985-08-27 | 390 | 390 | 388 | 390 | 8,000 | 322.31 |
| 1985-08-26 | 388 | 389 | 388 | 389 | 12,000 | 321.49 |
| 1985-08-24 | 387 | 388 | 386 | 386 | 6,000 | 319.01 |
| 1985-08-23 | 390 | 390 | 382 | 383 | 22,000 | 316.53 |
| 1985-08-22 | 395 | 395 | 392 | 392 | 20,000 | 323.97 |
| 1985-08-21 | 395 | 398 | 391 | 392 | 11,000 | 323.97 |
| 1985-08-20 | 399 | 399 | 395 | 395 | 23,000 | 326.45 |
| 1985-08-19 | 379 | 382 | 376 | 382 | 45,000 | 315.70 |
| 1985-08-17 | 377 | 378 | 376 | 378 | 13,000 | 312.40 |
| 1985-08-16 | 380 | 380 | 376 | 376 | 2,000 | 310.74 |
| 1985-08-15 | 375 | 375 | 374 | 374 | 7,000 | 309.09 |
| 1985-08-14 | 371 | 374 | 371 | 373 | 11,000 | 308.26 |
| 1985-08-12 | 375 | 375 | 371 | 371 | 26,000 | 306.61 |
| 1985-08-09 | 378 | 378 | 375 | 375 | 7,000 | 309.92 |
| 1985-08-08 | 376 | 379 | 376 | 379 | 6,000 | 313.22 |
| 1985-08-07 | 375 | 375 | 375 | 375 | 8,000 | 309.92 |
| 1985-08-06 | 390 | 390 | 390 | 390 | 4,000 | 322.31 |
| 1985-08-05 | 376 | 377 | 371 | 377 | 8,000 | 311.57 |
| 1985-08-03 | 377 | 377 | 371 | 371 | 3,000 | 306.61 |
| 1985-08-02 | 391 | 392 | 377 | 377 | 12,000 | 311.57 |
| 1985-07-31 | 392 | 392 | 392 | 392 | 1,000 | 323.97 |
| 1985-07-30 | 398 | 400 | 392 | 392 | 20,000 | 323.97 |
| 1985-07-29 | 411 | 411 | 398 | 398 | 23,000 | 328.93 |
| 1985-07-27 | 401 | 411 | 401 | 411 | 8,000 | 339.67 |
| 1985-07-26 | 400 | 400 | 392 | 392 | 15,000 | 323.97 |
| 1985-07-25 | 419 | 419 | 413 | 413 | 22,000 | 341.32 |
| 1985-07-24 | 406 | 414 | 405 | 414 | 23,000 | 342.15 |
| 1985-07-23 | 410 | 410 | 405 | 406 | 21,000 | 335.54 |
| 1985-07-22 | 430 | 430 | 416 | 416 | 27,000 | 343.80 |
| 1985-07-20 | 425 | 440 | 425 | 435 | 83,000 | 359.50 |
| 1985-07-19 | 429 | 429 | 417 | 418 | 26,000 | 345.46 |
| 1985-07-18 | 430 | 435 | 415 | 424 | 61,000 | 350.41 |
| 1985-07-17 | 430 | 430 | 414 | 419 | 39,000 | 346.28 |
| 1985-07-16 | 455 | 455 | 423 | 426 | 186,000 | 352.07 |
| 1985-07-15 | 445 | 455 | 425 | 455 | 642,000 | 376.03 |
| 1985-07-12 | 385 | 419 | 380 | 415 | 425,000 | 342.98 |
| 1985-07-11 | 370 | 374 | 366 | 370 | 20,000 | 305.79 |
| 1985-07-10 | 366 | 375 | 366 | 374 | 26,000 | 309.09 |
| 1985-07-09 | 366 | 367 | 365 | 365 | 17,000 | 301.65 |
| 1985-07-08 | 368 | 368 | 365 | 367 | 23,000 | 303.31 |
| 1985-07-06 | 364 | 367 | 364 | 367 | 17,000 | 303.31 |
| 1985-07-05 | 368 | 369 | 364 | 364 | 14,000 | 300.83 |
| 1985-07-04 | 362 | 368 | 361 | 368 | 22,000 | 304.13 |
| 1985-07-03 | 361 | 361 | 361 | 361 | 9,000 | 298.35 |
| 1985-07-02 | 361 | 361 | 361 | 361 | 20,000 | 298.35 |
| 1985-07-01 | 362 | 362 | 361 | 361 | 8,000 | 298.35 |
| 1985-06-29 | 361 | 361 | 361 | 361 | 3,000 | 298.35 |
| 1985-06-28 | 361 | 361 | 361 | 361 | 2,000 | 298.35 |
| 1985-06-27 | 366 | 366 | 360 | 360 | 17,000 | 297.52 |
| 1985-06-26 | 369 | 369 | 366 | 367 | 29,000 | 303.31 |
| 1985-06-25 | 365 | 365 | 365 | 365 | 14,000 | 301.65 |
| 1985-06-24 | 370 | 370 | 360 | 360 | 19,000 | 297.52 |
| 1985-06-22 | 370 | 370 | 367 | 367 | 8,000 | 303.31 |
| 1985-06-21 | 363 | 370 | 361 | 370 | 17,000 | 305.79 |
| 1985-06-20 | 375 | 376 | 363 | 363 | 31,000 | 300 |
| 1985-06-19 | 371 | 376 | 371 | 375 | 84,000 | 309.92 |
| 1985-06-17 | 386 | 390 | 386 | 390 | 25,000 | 322.31 |
| 1985-06-15 | 386 | 390 | 385 | 390 | 42,000 | 322.31 |
| 1985-06-14 | 370 | 388 | 370 | 388 | 44,000 | 320.66 |
| 1985-06-13 | 372 | 372 | 372 | 372 | 16,000 | 307.44 |
| 1985-06-12 | 372 | 375 | 372 | 375 | 7,000 | 309.92 |
| 1985-06-11 | 372 | 372 | 372 | 372 | 26,000 | 307.44 |
| 1985-06-10 | 370 | 370 | 369 | 369 | 12,000 | 304.96 |
| 1985-06-07 | 355 | 361 | 355 | 355 | 25,000 | 293.39 |
| 1985-06-06 | 345 | 355 | 345 | 355 | 33,000 | 293.39 |
| 1985-06-05 | 350 | 350 | 345 | 345 | 17,000 | 285.12 |
| 1985-06-04 | 355 | 356 | 355 | 355 | 8,000 | 293.39 |
| 1985-06-03 | 350 | 355 | 350 | 355 | 17,000 | 293.39 |
| 1985-05-31 | 367 | 367 | 360 | 360 | 12,000 | 297.52 |
| 1985-05-30 | 368 | 370 | 366 | 366 | 28,000 | 302.48 |
| 1985-05-29 | 370 | 370 | 366 | 366 | 17,000 | 302.48 |
| 1985-05-28 | 366 | 366 | 365 | 365 | 11,000 | 301.65 |
| 1985-05-27 | 370 | 370 | 365 | 370 | 30,000 | 305.79 |
| 1985-05-25 | 370 | 370 | 369 | 370 | 36,000 | 305.79 |
| 1985-05-24 | 370 | 370 | 365 | 369 | 27,000 | 304.96 |
| 1985-05-23 | 365 | 369 | 365 | 365 | 10,000 | 301.65 |
| 1985-05-22 | 365 | 370 | 365 | 365 | 26,000 | 301.65 |
| 1985-05-21 | 366 | 370 | 365 | 370 | 28,000 | 305.79 |
| 1985-05-20 | 360 | 365 | 360 | 365 | 14,000 | 301.65 |
| 1985-05-18 | 360 | 360 | 357 | 360 | 46,000 | 297.52 |
| 1985-05-17 | 366 | 368 | 366 | 368 | 22,000 | 304.13 |
| 1985-05-16 | 366 | 375 | 366 | 375 | 23,000 | 309.92 |
| 1985-05-15 | 368 | 368 | 366 | 366 | 39,000 | 302.48 |
| 1985-05-14 | 370 | 370 | 370 | 370 | 18,000 | 305.79 |
| 1985-05-13 | 370 | 370 | 370 | 370 | 14,000 | 305.79 |
| 1985-05-10 | 366 | 370 | 366 | 366 | 39,000 | 302.48 |
| 1985-05-09 | 365 | 370 | 365 | 370 | 24,000 | 305.79 |
| 1985-05-08 | 375 | 375 | 375 | 375 | 10,000 | 309.92 |
| 1985-05-07 | 392 | 392 | 392 | 392 | 3,000 | 323.97 |
| 1985-05-04 | 385 | 390 | 380 | 390 | 24,000 | 322.31 |
| 1985-05-02 | 374 | 385 | 374 | 380 | 51,000 | 314.05 |
| 1985-05-01 | 370 | 380 | 370 | 371 | 43,000 | 306.61 |
| 1985-04-30 | 363 | 375 | 363 | 363 | 37,000 | 300 |
| 1985-04-27 | 362 | 362 | 361 | 362 | 13,000 | 299.17 |
| 1985-04-26 | 361 | 367 | 361 | 361 | 29,000 | 298.35 |
| 1985-04-25 | 362 | 362 | 360 | 360 | 22,000 | 297.52 |
| 1985-04-24 | 361 | 361 | 360 | 360 | 16,000 | 297.52 |
| 1985-04-23 | 360 | 360 | 360 | 360 | 19,000 | 297.52 |
| 1985-04-22 | 358 | 363 | 358 | 360 | 31,000 | 297.52 |
| 1985-04-20 | 355 | 355 | 355 | 355 | 11,000 | 293.39 |
| 1985-04-19 | 360 | 365 | 360 | 365 | 49,000 | 301.65 |
| 1985-04-18 | 352 | 360 | 352 | 360 | 41,000 | 297.52 |
| 1985-04-17 | 353 | 353 | 351 | 352 | 39,000 | 290.91 |
| 1985-04-16 | 356 | 356 | 351 | 351 | 41,000 | 290.08 |
| 1985-04-15 | 356 | 358 | 356 | 357 | 15,000 | 295.04 |
| 1985-04-12 | 360 | 360 | 355 | 356 | 16,000 | 294.22 |
| 1985-04-11 | 355 | 360 | 355 | 355 | 18,000 | 293.39 |
| 1985-04-10 | 354 | 354 | 352 | 352 | 17,000 | 290.91 |
| 1985-04-09 | 360 | 361 | 350 | 352 | 68,000 | 290.91 |
| 1985-04-08 | 359 | 359 | 355 | 355 | 19,000 | 293.39 |
| 1985-04-06 | 351 | 351 | 351 | 351 | 10,000 | 290.08 |
| 1985-04-05 | 361 | 361 | 350 | 361 | 62,000 | 298.35 |
| 1985-04-04 | 360 | 362 | 360 | 360 | 24,000 | 297.52 |
| 1985-04-03 | 370 | 370 | 360 | 360 | 22,000 | 297.52 |
| 1985-04-02 | 360 | 375 | 360 | 370 | 22,000 | 305.79 |
| 1985-04-01 | 370 | 370 | 365 | 365 | 12,000 | 301.65 |
| 1985-03-30 | 370 | 370 | 365 | 370 | 14,000 | 305.79 |
| 1985-03-29 | 370 | 370 | 365 | 370 | 10,000 | 305.79 |
| 1985-03-28 | 368 | 370 | 363 | 370 | 39,000 | 305.79 |
| 1985-03-27 | 368 | 370 | 362 | 368 | 27,000 | 304.13 |
| 1985-03-26 | 363 | 364 | 360 | 363 | 51,000 | 300 |
| 1985-03-25 | 381 | 381 | 370 | 370 | 17,000 | 305.79 |
| 1985-03-23 | 371 | 380 | 371 | 380 | 16,000 | 314.05 |
| 1985-03-22 | 371 | 373 | 370 | 370 | 23,000 | 305.79 |
| 1985-03-20 | 370 | 374 | 370 | 373 | 43,000 | 308.26 |
| 1985-03-19 | 373 | 375 | 367 | 375 | 112,000 | 309.92 |
| 1985-03-18 | 381 | 381 | 363 | 363 | 33,000 | 300 |
| 1985-03-16 | 383 | 386 | 381 | 381 | 23,000 | 314.88 |
| 1985-03-15 | 382 | 382 | 381 | 382 | 26,000 | 315.70 |
| 1985-03-14 | 385 | 385 | 380 | 381 | 26,000 | 314.88 |
| 1985-03-13 | 386 | 387 | 381 | 386 | 38,000 | 319.01 |
| 1985-03-12 | 402 | 403 | 400 | 400 | 36,000 | 330.58 |
| 1985-03-11 | 402 | 406 | 401 | 401 | 30,000 | 331.41 |
| 1985-03-08 | 405 | 405 | 401 | 401 | 20,000 | 331.41 |
| 1985-03-07 | 408 | 411 | 408 | 410 | 20,000 | 338.84 |
| 1985-03-06 | 410 | 420 | 408 | 408 | 40,000 | 337.19 |
| 1985-03-05 | 401 | 402 | 400 | 400 | 51,000 | 330.58 |
| 1985-03-04 | 404 | 412 | 400 | 400 | 91,000 | 330.58 |
| 1985-03-02 | 410 | 410 | 401 | 401 | 36,000 | 331.41 |
| 1985-03-01 | 411 | 414 | 405 | 405 | 26,000 | 334.71 |
| 1985-02-28 | 419 | 420 | 403 | 404 | 60,000 | 333.88 |
| 1985-02-27 | 421 | 421 | 411 | 420 | 23,000 | 347.11 |
| 1985-02-26 | 430 | 430 | 406 | 406 | 65,000 | 335.54 |
| 1985-02-25 | 450 | 450 | 426 | 426 | 178,000 | 352.07 |
| 1985-02-22 | 401 | 415 | 400 | 410 | 80,000 | 338.84 |
| 1985-02-21 | 402 | 404 | 400 | 403 | 34,000 | 333.06 |
| 1985-02-20 | 401 | 401 | 400 | 400 | 34,000 | 330.58 |
| 1985-02-19 | 410 | 412 | 401 | 401 | 92,000 | 331.41 |
| 1985-02-18 | 405 | 406 | 405 | 406 | 17,000 | 335.54 |
| 1985-02-16 | 401 | 401 | 401 | 401 | 19,000 | 331.41 |
| 1985-02-15 | 400 | 401 | 399 | 400 | 62,000 | 330.58 |
| 1985-02-14 | 401 | 401 | 400 | 400 | 35,000 | 330.58 |
| 1985-02-13 | 410 | 410 | 410 | 410 | 6,000 | 338.84 |
| 1985-02-12 | 415 | 415 | 405 | 410 | 38,000 | 338.84 |
| 1985-02-08 | 417 | 419 | 415 | 418 | 49,000 | 345.46 |
| 1985-02-07 | 420 | 425 | 419 | 419 | 19,000 | 346.28 |
| 1985-02-06 | 420 | 420 | 419 | 419 | 20,000 | 346.28 |
| 1985-02-05 | 426 | 430 | 420 | 420 | 34,000 | 347.11 |
| 1985-02-04 | 423 | 430 | 421 | 430 | 34,000 | 355.37 |
| 1985-02-02 | 420 | 423 | 420 | 423 | 42,000 | 349.59 |
| 1985-02-01 | 416 | 420 | 416 | 416 | 38,000 | 343.80 |
| 1985-01-31 | 417 | 420 | 415 | 416 | 31,000 | 343.80 |
| 1985-01-30 | 425 | 425 | 415 | 420 | 81,000 | 347.11 |
| 1985-01-29 | 420 | 425 | 417 | 425 | 44,000 | 351.24 |
| 1985-01-28 | 425 | 430 | 425 | 430 | 35,000 | 355.37 |
| 1985-01-26 | 420 | 421 | 420 | 421 | 17,000 | 347.93 |
| 1985-01-25 | 435 | 435 | 421 | 425 | 53,000 | 351.24 |
| 1985-01-24 | 440 | 440 | 435 | 435 | 35,000 | 359.50 |
| 1985-01-23 | 440 | 443 | 435 | 439 | 34,000 | 362.81 |
| 1985-01-22 | 450 | 450 | 439 | 439 | 49,000 | 362.81 |
| 1985-01-21 | 465 | 465 | 439 | 439 | 86,000 | 362.81 |
| 1985-01-19 | 465 | 468 | 446 | 460 | 122,000 | 380.17 |
| 1985-01-18 | 430 | 438 | 427 | 435 | 59,000 | 359.50 |
| 1985-01-17 | 420 | 420 | 416 | 420 | 54,000 | 347.11 |
| 1985-01-16 | 415 | 415 | 415 | 415 | 41,000 | 342.98 |
| 1985-01-14 | 430 | 435 | 430 | 430 | 29,000 | 355.37 |
| 1985-01-11 | 434 | 439 | 428 | 433 | 50,000 | 357.85 |
| 1985-01-10 | 416 | 434 | 416 | 430 | 107,000 | 355.37 |
| 1985-01-09 | 428 | 429 | 416 | 416 | 97,000 | 343.80 |
| 1985-01-08 | 435 | 440 | 430 | 430 | 64,000 | 355.37 |
| 1985-01-07 | 445 | 445 | 435 | 435 | 68,000 | 359.50 |
| 1985-01-05 | 453 | 453 | 440 | 449 | 56,000 | 371.07 |
| 1985-01-04 | 462 | 462 | 450 | 450 | 80,000 | 371.90 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株