2004 昭和産業(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 | 313 | 320 | 311 | 320 | 106,000 | 1,454.55 |
| 1985-12-27 | 315 | 315 | 313 | 314 | 140,000 | 1,427.27 |
| 1985-12-26 | 314 | 316 | 314 | 316 | 79,000 | 1,436.36 |
| 1985-12-25 | 317 | 318 | 314 | 315 | 172,000 | 1,431.82 |
| 1985-12-24 | 325 | 325 | 315 | 315 | 137,000 | 1,431.82 |
| 1985-12-23 | 321 | 321 | 316 | 320 | 117,000 | 1,454.55 |
| 1985-12-21 | 317 | 320 | 317 | 320 | 312,000 | 1,454.55 |
| 1985-12-20 | 318 | 320 | 317 | 319 | 138,000 | 1,450 |
| 1985-12-19 | 317 | 322 | 317 | 317 | 177,000 | 1,440.91 |
| 1985-12-18 | 315 | 320 | 315 | 320 | 161,000 | 1,454.55 |
| 1985-12-17 | 312 | 312 | 308 | 309 | 101,000 | 1,404.55 |
| 1985-12-16 | 310 | 316 | 310 | 310 | 90,000 | 1,409.09 |
| 1985-12-13 | 311 | 315 | 310 | 312 | 22,000 | 1,418.18 |
| 1985-12-12 | 316 | 317 | 310 | 310 | 111,000 | 1,409.09 |
| 1985-12-11 | 318 | 320 | 312 | 312 | 86,000 | 1,418.18 |
| 1985-12-10 | 318 | 319 | 316 | 316 | 52,000 | 1,436.36 |
| 1985-12-09 | 319 | 319 | 315 | 317 | 35,000 | 1,440.91 |
| 1985-12-07 | 316 | 319 | 314 | 317 | 24,000 | 1,440.91 |
| 1985-12-06 | 311 | 316 | 310 | 312 | 66,000 | 1,418.18 |
| 1985-12-05 | 316 | 316 | 315 | 315 | 40,000 | 1,431.82 |
| 1985-12-04 | 315 | 316 | 313 | 316 | 107,000 | 1,436.36 |
| 1985-12-03 | 318 | 318 | 313 | 313 | 72,000 | 1,422.73 |
| 1985-12-02 | 314 | 320 | 312 | 313 | 114,000 | 1,422.73 |
| 1985-11-30 | 312 | 315 | 312 | 313 | 47,000 | 1,422.73 |
| 1985-11-29 | 316 | 316 | 312 | 312 | 79,000 | 1,418.18 |
| 1985-11-28 | 317 | 318 | 312 | 312 | 98,000 | 1,418.18 |
| 1985-11-27 | 324 | 324 | 317 | 317 | 70,000 | 1,440.91 |
| 1985-11-26 | 318 | 325 | 316 | 316 | 187,000 | 1,436.36 |
| 1985-11-25 | 317 | 317 | 316 | 316 | 266,000 | 1,436.36 |
| 1985-11-22 | 318 | 320 | 315 | 315 | 98,000 | 1,431.82 |
| 1985-11-21 | 319 | 321 | 317 | 319 | 77,000 | 1,450 |
| 1985-11-20 | 321 | 323 | 320 | 320 | 61,000 | 1,454.55 |
| 1985-11-19 | 335 | 335 | 325 | 325 | 114,000 | 1,477.27 |
| 1985-11-18 | 334 | 335 | 330 | 330 | 175,000 | 1,500 |
| 1985-11-16 | 315 | 320 | 313 | 316 | 87,000 | 1,436.36 |
| 1985-11-15 | 311 | 319 | 311 | 315 | 169,000 | 1,431.82 |
| 1985-11-14 | 316 | 320 | 309 | 313 | 170,000 | 1,422.73 |
| 1985-11-13 | 320 | 322 | 317 | 317 | 96,000 | 1,440.91 |
| 1985-11-12 | 322 | 325 | 320 | 325 | 62,000 | 1,477.27 |
| 1985-11-11 | 325 | 325 | 320 | 320 | 88,000 | 1,454.55 |
| 1985-11-08 | 330 | 330 | 320 | 320 | 116,000 | 1,454.55 |
| 1985-11-07 | 329 | 335 | 327 | 328 | 101,000 | 1,490.91 |
| 1985-11-06 | 326 | 330 | 321 | 324 | 105,000 | 1,472.73 |
| 1985-11-05 | 330 | 335 | 323 | 324 | 128,000 | 1,472.73 |
| 1985-11-02 | 325 | 331 | 324 | 325 | 106,000 | 1,477.27 |
| 1985-11-01 | 325 | 325 | 321 | 321 | 114,000 | 1,459.09 |
| 1985-10-31 | 326 | 326 | 320 | 321 | 72,000 | 1,459.09 |
| 1985-10-30 | 325 | 325 | 316 | 316 | 131,000 | 1,436.36 |
| 1985-10-29 | 320 | 321 | 320 | 320 | 29,000 | 1,454.55 |
| 1985-10-28 | 320 | 324 | 318 | 318 | 96,000 | 1,445.45 |
| 1985-10-26 | 320 | 320 | 317 | 318 | 43,000 | 1,445.45 |
| 1985-10-25 | 323 | 325 | 320 | 320 | 170,000 | 1,454.55 |
| 1985-10-24 | 325 | 328 | 323 | 325 | 60,000 | 1,477.27 |
| 1985-10-23 | 323 | 329 | 323 | 323 | 113,000 | 1,468.18 |
| 1985-10-22 | 328 | 330 | 321 | 328 | 135,000 | 1,490.91 |
| 1985-10-21 | 331 | 334 | 328 | 329 | 99,000 | 1,495.45 |
| 1985-10-19 | 332 | 332 | 328 | 331 | 93,000 | 1,504.55 |
| 1985-10-18 | 335 | 336 | 332 | 332 | 159,000 | 1,509.09 |
| 1985-10-17 | 337 | 339 | 335 | 335 | 131,000 | 1,522.73 |
| 1985-10-16 | 340 | 340 | 335 | 335 | 89,000 | 1,522.73 |
| 1985-10-15 | 337 | 343 | 334 | 336 | 112,000 | 1,527.27 |
| 1985-10-14 | 344 | 345 | 335 | 335 | 65,000 | 1,522.73 |
| 1985-10-11 | 335 | 340 | 333 | 334 | 153,000 | 1,518.18 |
| 1985-10-09 | 339 | 341 | 332 | 332 | 162,000 | 1,509.09 |
| 1985-10-08 | 344 | 344 | 337 | 339 | 145,000 | 1,540.91 |
| 1985-10-07 | 345 | 350 | 337 | 339 | 113,000 | 1,540.91 |
| 1985-10-05 | 346 | 350 | 341 | 345 | 143,000 | 1,568.18 |
| 1985-10-04 | 362 | 362 | 345 | 351 | 421,000 | 1,595.45 |
| 1985-10-03 | 363 | 368 | 356 | 362 | 1,922,000 | 1,645.45 |
| 1985-10-02 | 349 | 363 | 346 | 363 | 2,253,000 | 1,650 |
| 1985-10-01 | 346 | 350 | 343 | 345 | 883,000 | 1,568.18 |
| 1985-09-30 | 340 | 348 | 340 | 345 | 843,000 | 1,568.18 |
| 1985-09-28 | 341 | 342 | 338 | 339 | 265,000 | 1,540.91 |
| 1985-09-27 | 335 | 336 | 331 | 335 | 503,000 | 1,522.73 |
| 1985-09-26 | 334 | 334 | 328 | 332 | 196,000 | 1,509.09 |
| 1985-09-25 | 335 | 335 | 330 | 330 | 180,000 | 1,500 |
| 1985-09-24 | 336 | 336 | 330 | 331 | 269,000 | 1,504.55 |
| 1985-09-21 | 322 | 327 | 320 | 326 | 115,000 | 1,481.82 |
| 1985-09-20 | 325 | 328 | 321 | 325 | 138,000 | 1,477.27 |
| 1985-09-19 | 326 | 328 | 320 | 320 | 155,000 | 1,454.55 |
| 1985-09-18 | 327 | 329 | 324 | 328 | 71,000 | 1,490.91 |
| 1985-09-17 | 328 | 328 | 323 | 325 | 65,000 | 1,477.27 |
| 1985-09-13 | 328 | 329 | 320 | 320 | 194,000 | 1,454.55 |
| 1985-09-12 | 325 | 328 | 325 | 325 | 76,000 | 1,477.27 |
| 1985-09-11 | 329 | 330 | 325 | 325 | 143,000 | 1,477.27 |
| 1985-09-10 | 325 | 336 | 325 | 330 | 146,000 | 1,500 |
| 1985-09-09 | 334 | 334 | 327 | 327 | 191,000 | 1,486.36 |
| 1985-09-07 | 334 | 334 | 330 | 331 | 129,000 | 1,504.55 |
| 1985-09-06 | 324 | 334 | 322 | 325 | 158,000 | 1,477.27 |
| 1985-09-05 | 333 | 333 | 320 | 322 | 173,000 | 1,463.64 |
| 1985-09-04 | 332 | 332 | 325 | 325 | 287,000 | 1,477.27 |
| 1985-09-03 | 344 | 344 | 330 | 331 | 701,000 | 1,504.55 |
| 1985-09-02 | 340 | 346 | 335 | 345 | 1,654,000 | 1,568.18 |
| 1985-08-31 | 326 | 333 | 325 | 330 | 593,000 | 1,500 |
| 1985-08-30 | 326 | 327 | 323 | 324 | 127,000 | 1,472.73 |
| 1985-08-29 | 328 | 328 | 320 | 321 | 254,000 | 1,459.09 |
| 1985-08-28 | 316 | 329 | 316 | 329 | 362,000 | 1,495.45 |
| 1985-08-27 | 320 | 324 | 315 | 316 | 248,000 | 1,436.36 |
| 1985-08-26 | 320 | 320 | 316 | 318 | 152,000 | 1,445.45 |
| 1985-08-24 | 325 | 326 | 315 | 315 | 109,000 | 1,431.82 |
| 1985-08-23 | 330 | 330 | 321 | 323 | 256,000 | 1,468.18 |
| 1985-08-22 | 315 | 333 | 314 | 325 | 505,000 | 1,477.27 |
| 1985-08-21 | 314 | 315 | 311 | 312 | 218,000 | 1,418.18 |
| 1985-08-20 | 315 | 318 | 313 | 313 | 149,000 | 1,422.73 |
| 1985-08-19 | 315 | 323 | 315 | 320 | 147,000 | 1,454.55 |
| 1985-08-17 | 315 | 317 | 312 | 313 | 97,000 | 1,422.73 |
| 1985-08-16 | 324 | 324 | 312 | 312 | 199,000 | 1,418.18 |
| 1985-08-15 | 305 | 319 | 305 | 319 | 480,000 | 1,450 |
| 1985-08-14 | 307 | 310 | 302 | 305 | 166,000 | 1,386.36 |
| 1985-08-13 | 319 | 319 | 306 | 307 | 206,000 | 1,395.45 |
| 1985-08-12 | 323 | 323 | 315 | 321 | 213,000 | 1,459.09 |
| 1985-08-09 | 315 | 325 | 313 | 323 | 195,000 | 1,468.18 |
| 1985-08-08 | 327 | 327 | 310 | 310 | 256,000 | 1,409.09 |
| 1985-08-07 | 329 | 330 | 315 | 329 | 330,000 | 1,495.45 |
| 1985-08-06 | 340 | 340 | 327 | 329 | 926,000 | 1,495.45 |
| 1985-08-05 | 343 | 344 | 329 | 335 | 1,897,000 | 1,522.73 |
| 1985-08-03 | 330 | 334 | 328 | 333 | 1,819,000 | 1,513.64 |
| 1985-08-02 | 312 | 328 | 312 | 324 | 1,011,000 | 1,472.73 |
| 1985-08-01 | 311 | 314 | 305 | 308 | 852,000 | 1,400 |
| 1985-07-31 | 300 | 315 | 300 | 315 | 220,000 | 1,431.82 |
| 1985-07-30 | 297 | 305 | 297 | 298 | 107,000 | 1,354.55 |
| 1985-07-29 | 300 | 300 | 297 | 297 | 151,000 | 1,350 |
| 1985-07-27 | 302 | 304 | 301 | 302 | 63,000 | 1,372.73 |
| 1985-07-26 | 305 | 308 | 300 | 300 | 191,000 | 1,363.64 |
| 1985-07-25 | 310 | 310 | 308 | 310 | 73,000 | 1,409.09 |
| 1985-07-24 | 316 | 316 | 310 | 310 | 87,000 | 1,409.09 |
| 1985-07-23 | 312 | 314 | 311 | 311 | 304,000 | 1,413.64 |
| 1985-07-22 | 315 | 319 | 312 | 312 | 223,000 | 1,418.18 |
| 1985-07-20 | 320 | 320 | 313 | 315 | 103,000 | 1,431.82 |
| 1985-07-19 | 320 | 325 | 315 | 325 | 228,000 | 1,477.27 |
| 1985-07-18 | 330 | 330 | 315 | 315 | 731,000 | 1,431.82 |
| 1985-07-17 | 315 | 333 | 312 | 330 | 1,221,000 | 1,500 |
| 1985-07-16 | 311 | 315 | 305 | 307 | 194,000 | 1,395.45 |
| 1985-07-15 | 305 | 315 | 304 | 310 | 264,000 | 1,409.09 |
| 1985-07-12 | 308 | 310 | 305 | 305 | 142,000 | 1,386.36 |
| 1985-07-11 | 320 | 320 | 305 | 308 | 283,000 | 1,400 |
| 1985-07-10 | 305 | 316 | 302 | 315 | 505,000 | 1,431.82 |
| 1985-07-09 | 302 | 304 | 301 | 304 | 204,000 | 1,381.82 |
| 1985-07-08 | 302 | 308 | 299 | 304 | 169,000 | 1,381.82 |
| 1985-07-06 | 305 | 305 | 301 | 303 | 96,000 | 1,377.27 |
| 1985-07-05 | 306 | 308 | 298 | 298 | 299,000 | 1,354.55 |
| 1985-07-04 | 316 | 316 | 305 | 308 | 285,000 | 1,400 |
| 1985-07-03 | 315 | 315 | 306 | 306 | 234,000 | 1,390.91 |
| 1985-07-02 | 322 | 328 | 313 | 316 | 1,183,000 | 1,436.36 |
| 1985-07-01 | 310 | 325 | 310 | 317 | 1,579,000 | 1,440.91 |
| 1985-06-29 | 305 | 310 | 303 | 310 | 383,000 | 1,409.09 |
| 1985-06-28 | 300 | 304 | 298 | 303 | 267,000 | 1,377.27 |
| 1985-06-27 | 300 | 300 | 298 | 300 | 71,000 | 1,363.64 |
| 1985-06-26 | 298 | 300 | 294 | 300 | 266,000 | 1,363.64 |
| 1985-06-25 | 304 | 304 | 298 | 303 | 96,000 | 1,377.27 |
| 1985-06-24 | 304 | 304 | 296 | 304 | 104,000 | 1,381.82 |
| 1985-06-22 | 304 | 304 | 291 | 291 | 86,000 | 1,322.73 |
| 1985-06-21 | 295 | 305 | 292 | 305 | 319,000 | 1,386.36 |
| 1985-06-20 | 295 | 300 | 290 | 290 | 220,000 | 1,318.18 |
| 1985-06-19 | 292 | 295 | 290 | 290 | 199,000 | 1,318.18 |
| 1985-06-18 | 291 | 295 | 290 | 290 | 150,000 | 1,318.18 |
| 1985-06-17 | 288 | 290 | 288 | 290 | 140,000 | 1,318.18 |
| 1985-06-15 | 291 | 293 | 290 | 290 | 107,000 | 1,318.18 |
| 1985-06-14 | 292 | 293 | 290 | 291 | 122,000 | 1,322.73 |
| 1985-06-13 | 296 | 296 | 291 | 291 | 102,000 | 1,322.73 |
| 1985-06-12 | 298 | 298 | 292 | 292 | 140,000 | 1,327.27 |
| 1985-06-11 | 296 | 300 | 296 | 297 | 129,000 | 1,350 |
| 1985-06-10 | 295 | 299 | 295 | 298 | 77,000 | 1,354.55 |
| 1985-06-07 | 298 | 300 | 295 | 295 | 210,000 | 1,340.91 |
| 1985-06-06 | 303 | 306 | 298 | 298 | 108,000 | 1,354.55 |
| 1985-06-05 | 300 | 305 | 297 | 300 | 668,000 | 1,363.64 |
| 1985-06-04 | 305 | 306 | 295 | 305 | 119,000 | 1,386.36 |
| 1985-06-03 | 310 | 310 | 300 | 302 | 245,000 | 1,372.73 |
| 1985-06-01 | 310 | 310 | 305 | 310 | 225,000 | 1,409.09 |
| 1985-05-31 | 298 | 310 | 297 | 308 | 238,000 | 1,400 |
| 1985-05-30 | 297 | 300 | 294 | 295 | 69,000 | 1,340.91 |
| 1985-05-29 | 295 | 299 | 292 | 292 | 195,000 | 1,327.27 |
| 1985-05-28 | 295 | 295 | 290 | 291 | 194,000 | 1,322.73 |
| 1985-05-27 | 296 | 300 | 290 | 290 | 305,000 | 1,318.18 |
| 1985-05-25 | 296 | 299 | 295 | 299 | 176,000 | 1,359.09 |
| 1985-05-24 | 298 | 299 | 295 | 299 | 207,000 | 1,359.09 |
| 1985-05-23 | 297 | 299 | 295 | 299 | 186,000 | 1,359.09 |
| 1985-05-22 | 294 | 298 | 290 | 294 | 214,000 | 1,336.36 |
| 1985-05-21 | 285 | 291 | 282 | 291 | 185,000 | 1,322.73 |
| 1985-05-20 | 285 | 285 | 280 | 281 | 72,000 | 1,277.27 |
| 1985-05-18 | 285 | 289 | 283 | 283 | 93,000 | 1,286.36 |
| 1985-05-17 | 284 | 285 | 284 | 285 | 51,000 | 1,295.45 |
| 1985-05-16 | 282 | 283 | 280 | 281 | 73,000 | 1,277.27 |
| 1985-05-15 | 281 | 283 | 280 | 283 | 198,000 | 1,286.36 |
| 1985-05-14 | 280 | 283 | 280 | 281 | 254,000 | 1,277.27 |
| 1985-05-13 | 281 | 286 | 280 | 280 | 153,000 | 1,272.73 |
| 1985-05-10 | 290 | 294 | 278 | 280 | 222,000 | 1,272.73 |
| 1985-05-09 | 292 | 301 | 285 | 285 | 243,000 | 1,295.45 |
| 1985-05-08 | 289 | 295 | 287 | 287 | 158,000 | 1,304.55 |
| 1985-05-07 | 280 | 285 | 280 | 285 | 41,000 | 1,295.45 |
| 1985-05-04 | 291 | 292 | 286 | 286 | 37,000 | 1,300 |
| 1985-05-02 | 276 | 295 | 276 | 290 | 114,000 | 1,318.18 |
| 1985-05-01 | 280 | 281 | 275 | 275 | 424,000 | 1,250 |
| 1985-04-30 | 284 | 284 | 280 | 280 | 109,000 | 1,272.73 |
| 1985-04-27 | 280 | 284 | 280 | 284 | 42,000 | 1,290.91 |
| 1985-04-26 | 279 | 281 | 277 | 280 | 107,000 | 1,272.73 |
| 1985-04-25 | 280 | 281 | 277 | 280 | 54,000 | 1,272.73 |
| 1985-04-24 | 280 | 280 | 276 | 276 | 98,000 | 1,254.55 |
| 1985-04-23 | 281 | 287 | 280 | 280 | 102,000 | 1,272.73 |
| 1985-04-22 | 283 | 290 | 283 | 286 | 51,000 | 1,300 |
| 1985-04-20 | 286 | 290 | 285 | 285 | 62,000 | 1,295.45 |
| 1985-04-19 | 280 | 288 | 280 | 282 | 155,000 | 1,281.82 |
| 1985-04-18 | 285 | 291 | 275 | 275 | 181,000 | 1,250 |
| 1985-04-17 | 280 | 285 | 278 | 285 | 307,000 | 1,295.45 |
| 1985-04-16 | 294 | 298 | 285 | 285 | 389,000 | 1,295.45 |
| 1985-04-15 | 297 | 298 | 294 | 294 | 122,000 | 1,336.36 |
| 1985-04-12 | 296 | 300 | 290 | 299 | 116,000 | 1,359.09 |
| 1985-04-11 | 304 | 304 | 296 | 296 | 713,000 | 1,345.45 |
| 1985-04-10 | 309 | 309 | 298 | 300 | 209,000 | 1,363.64 |
| 1985-04-09 | 315 | 315 | 305 | 310 | 339,000 | 1,409.09 |
| 1985-04-08 | 297 | 306 | 296 | 305 | 224,000 | 1,386.36 |
| 1985-04-06 | 298 | 303 | 295 | 296 | 227,000 | 1,345.45 |
| 1985-04-05 | 326 | 326 | 301 | 305 | 721,000 | 1,386.36 |
| 1985-04-04 | 289 | 325 | 289 | 321 | 1,651,000 | 1,459.09 |
| 1985-04-03 | 288 | 300 | 285 | 287 | 370,000 | 1,304.55 |
| 1985-04-02 | 292 | 294 | 285 | 290 | 163,000 | 1,318.18 |
| 1985-04-01 | 285 | 290 | 280 | 282 | 218,000 | 1,281.82 |
| 1985-03-30 | 281 | 282 | 280 | 280 | 86,000 | 1,272.73 |
| 1985-03-29 | 285 | 300 | 280 | 280 | 294,000 | 1,272.73 |
| 1985-03-28 | 280 | 291 | 275 | 289 | 147,000 | 1,313.64 |
| 1985-03-27 | 275 | 279 | 269 | 272 | 190,000 | 1,236.36 |
| 1985-03-26 | 275 | 278 | 270 | 272 | 80,000 | 1,236.36 |
| 1985-03-25 | 280 | 281 | 270 | 279 | 82,000 | 1,268.18 |
| 1985-03-23 | 279 | 281 | 275 | 281 | 28,000 | 1,277.27 |
| 1985-03-22 | 270 | 279 | 270 | 279 | 162,000 | 1,268.18 |
| 1985-03-20 | 270 | 272 | 270 | 270 | 111,000 | 1,227.27 |
| 1985-03-19 | 275 | 280 | 268 | 268 | 205,000 | 1,218.18 |
| 1985-03-18 | 279 | 280 | 275 | 278 | 117,000 | 1,263.64 |
| 1985-03-16 | 267 | 280 | 267 | 279 | 184,000 | 1,268.18 |
| 1985-03-15 | 271 | 283 | 269 | 277 | 517,000 | 1,259.09 |
| 1985-03-14 | 285 | 290 | 267 | 280 | 656,000 | 1,272.73 |
| 1985-03-13 | 283 | 300 | 283 | 295 | 245,000 | 1,340.91 |
| 1985-03-12 | 283 | 285 | 280 | 281 | 198,000 | 1,277.27 |
| 1985-03-11 | 295 | 302 | 281 | 285 | 205,000 | 1,295.45 |
| 1985-03-08 | 297 | 308 | 291 | 292 | 213,000 | 1,327.27 |
| 1985-03-07 | 299 | 300 | 288 | 297 | 246,000 | 1,350 |
| 1985-03-06 | 288 | 294 | 286 | 289 | 184,000 | 1,313.64 |
| 1985-03-05 | 285 | 290 | 285 | 289 | 225,000 | 1,313.64 |
| 1985-03-04 | 290 | 294 | 282 | 285 | 581,000 | 1,295.45 |
| 1985-03-02 | 296 | 302 | 287 | 299 | 491,000 | 1,359.09 |
| 1985-03-01 | 322 | 322 | 294 | 297 | 583,000 | 1,350 |
| 1985-02-28 | 318 | 326 | 302 | 319 | 789,000 | 1,450 |
| 1985-02-27 | 301 | 325 | 300 | 305 | 766,000 | 1,386.36 |
| 1985-02-26 | 314 | 319 | 301 | 306 | 879,000 | 1,390.91 |
| 1985-02-25 | 290 | 301 | 285 | 299 | 525,000 | 1,359.09 |
| 1985-02-23 | 309 | 310 | 301 | 310 | 284,000 | 1,409.09 |
| 1985-02-22 | 313 | 313 | 300 | 307 | 421,000 | 1,395.45 |
| 1985-02-21 | 324 | 324 | 308 | 308 | 475,000 | 1,400 |
| 1985-02-20 | 313 | 324 | 311 | 324 | 690,000 | 1,472.73 |
| 1985-02-19 | 306 | 319 | 306 | 319 | 868,000 | 1,450 |
| 1985-02-18 | 323 | 324 | 311 | 311 | 1,065,000 | 1,413.64 |
| 1985-02-16 | 319 | 327 | 315 | 320 | 676,000 | 1,454.55 |
| 1985-02-15 | 340 | 347 | 314 | 314 | 2,719,000 | 1,427.27 |
| 1985-02-14 | 323 | 358 | 323 | 335 | 11,741,999 | 1,522.73 |
| 1985-02-13 | 284 | 322 | 281 | 315 | 7,310,999 | 1,431.82 |
| 1985-02-12 | 285 | 292 | 279 | 279 | 276,000 | 1,268.18 |
| 1985-02-08 | 294 | 300 | 285 | 290 | 2,267,000 | 1,318.18 |
| 1985-02-07 | 281 | 295 | 278 | 292 | 1,844,000 | 1,327.27 |
| 1985-02-06 | 270 | 286 | 270 | 280 | 820,000 | 1,272.73 |
| 1985-02-05 | 277 | 279 | 265 | 266 | 827,000 | 1,209.09 |
| 1985-02-04 | 274 | 285 | 273 | 282 | 553,000 | 1,281.82 |
| 1985-02-02 | 278 | 284 | 270 | 270 | 517,000 | 1,227.27 |
| 1985-02-01 | 301 | 301 | 281 | 288 | 1,369,000 | 1,309.09 |
| 1985-01-31 | 290 | 305 | 290 | 298 | 6,121,999 | 1,354.55 |
| 1985-01-30 | 282 | 290 | 275 | 285 | 1,301,000 | 1,295.45 |
| 1985-01-29 | 300 | 300 | 288 | 290 | 4,732,000 | 1,318.18 |
| 1985-01-28 | 282 | 288 | 279 | 279 | 3,007,000 | 1,268.18 |
| 1985-01-26 | 263 | 277 | 261 | 277 | 1,477,000 | 1,259.09 |
| 1985-01-25 | 264 | 265 | 258 | 259 | 857,000 | 1,177.27 |
| 1985-01-24 | 253 | 262 | 252 | 262 | 614,000 | 1,190.91 |
| 1985-01-23 | 253 | 254 | 251 | 251 | 183,000 | 1,140.91 |
| 1985-01-22 | 256 | 257 | 253 | 255 | 117,000 | 1,159.09 |
| 1985-01-21 | 255 | 261 | 254 | 254 | 364,000 | 1,154.55 |
| 1985-01-19 | 247 | 253 | 247 | 253 | 44,000 | 1,150 |
| 1985-01-18 | 243 | 249 | 243 | 247 | 57,000 | 1,122.73 |
| 1985-01-17 | 250 | 253 | 240 | 242 | 123,000 | 1,100 |
| 1985-01-16 | 253 | 255 | 249 | 254 | 89,000 | 1,154.55 |
| 1985-01-14 | 254 | 257 | 245 | 253 | 229,000 | 1,150 |
| 1985-01-11 | 256 | 262 | 250 | 250 | 745,000 | 1,136.36 |
| 1985-01-10 | 245 | 258 | 240 | 254 | 217,000 | 1,154.55 |
| 1985-01-09 | 240 | 242 | 237 | 237 | 95,000 | 1,077.27 |
| 1985-01-08 | 235 | 238 | 235 | 236 | 143,000 | 1,072.73 |
| 1985-01-07 | 237 | 237 | 235 | 235 | 56,000 | 1,068.18 |
| 1985-01-05 | 237 | 237 | 235 | 235 | 42,000 | 1,068.18 |
| 1985-01-04 | 238 | 239 | 237 | 238 | 39,000 | 1,081.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.1株
