2212 山崎製パン(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 | 829 | 830 | 812 | 812 | 39,000 | 812 |
| 1985-12-27 | 826 | 831 | 821 | 830 | 49,000 | 830 |
| 1985-12-26 | 826 | 831 | 826 | 829 | 243,000 | 829 |
| 1985-12-25 | 915 | 930 | 915 | 930 | 137,000 | 845.46 |
| 1985-12-24 | 930 | 930 | 910 | 925 | 213,000 | 840.91 |
| 1985-12-23 | 930 | 930 | 915 | 920 | 104,000 | 836.36 |
| 1985-12-21 | 924 | 930 | 917 | 925 | 192,000 | 840.91 |
| 1985-12-20 | 946 | 946 | 922 | 922 | 79,000 | 838.18 |
| 1985-12-19 | 945 | 945 | 938 | 945 | 178,000 | 859.09 |
| 1985-12-18 | 936 | 949 | 933 | 936 | 54,000 | 850.91 |
| 1985-12-17 | 945 | 950 | 936 | 936 | 121,000 | 850.91 |
| 1985-12-16 | 966 | 966 | 943 | 946 | 156,000 | 860 |
| 1985-12-13 | 969 | 969 | 945 | 966 | 336,000 | 878.18 |
| 1985-12-12 | 947 | 960 | 941 | 960 | 361,000 | 872.73 |
| 1985-12-11 | 939 | 948 | 935 | 941 | 132,000 | 855.46 |
| 1985-12-10 | 920 | 940 | 920 | 930 | 94,000 | 845.46 |
| 1985-12-09 | 920 | 930 | 919 | 919 | 124,000 | 835.46 |
| 1985-12-07 | 940 | 940 | 929 | 930 | 124,000 | 845.46 |
| 1985-12-06 | 966 | 966 | 940 | 945 | 133,000 | 859.09 |
| 1985-12-05 | 955 | 960 | 945 | 956 | 277,000 | 869.09 |
| 1985-12-04 | 972 | 973 | 955 | 955 | 486,000 | 868.18 |
| 1985-12-03 | 998 | 999 | 970 | 982 | 380,000 | 892.73 |
| 1985-12-02 | 983 | 1,010 | 978 | 998 | 1,084,000 | 907.27 |
| 1985-11-30 | 965 | 985 | 965 | 980 | 438,000 | 890.91 |
| 1985-11-29 | 970 | 970 | 958 | 970 | 437,000 | 881.82 |
| 1985-11-28 | 970 | 995 | 968 | 980 | 1,731,000 | 890.91 |
| 1985-11-27 | 954 | 990 | 950 | 990 | 2,178,000 | 900 |
| 1985-11-26 | 900 | 934 | 900 | 934 | 282,000 | 849.09 |
| 1985-11-25 | 907 | 907 | 896 | 900 | 98,000 | 818.18 |
| 1985-11-22 | 900 | 908 | 890 | 897 | 54,000 | 815.46 |
| 1985-11-21 | 890 | 898 | 890 | 893 | 46,000 | 811.82 |
| 1985-11-20 | 881 | 890 | 881 | 883 | 113,000 | 802.73 |
| 1985-11-19 | 885 | 890 | 881 | 881 | 21,000 | 800.91 |
| 1985-11-18 | 890 | 890 | 888 | 888 | 24,000 | 807.27 |
| 1985-11-16 | 890 | 890 | 883 | 890 | 56,000 | 809.09 |
| 1985-11-15 | 886 | 900 | 886 | 900 | 50,000 | 818.18 |
| 1985-11-14 | 902 | 902 | 883 | 883 | 18,000 | 802.73 |
| 1985-11-13 | 904 | 907 | 901 | 907 | 45,000 | 824.55 |
| 1985-11-12 | 915 | 915 | 901 | 904 | 48,000 | 821.82 |
| 1985-11-11 | 908 | 915 | 908 | 915 | 43,000 | 831.82 |
| 1985-11-08 | 915 | 915 | 910 | 910 | 42,000 | 827.27 |
| 1985-11-07 | 920 | 920 | 912 | 913 | 155,000 | 830 |
| 1985-11-06 | 917 | 920 | 912 | 919 | 53,000 | 835.46 |
| 1985-11-05 | 920 | 921 | 915 | 921 | 117,000 | 837.27 |
| 1985-11-02 | 920 | 920 | 913 | 920 | 161,000 | 836.36 |
| 1985-11-01 | 920 | 920 | 911 | 920 | 198,000 | 836.36 |
| 1985-10-31 | 920 | 925 | 915 | 920 | 144,000 | 836.36 |
| 1985-10-30 | 930 | 930 | 915 | 916 | 89,000 | 832.73 |
| 1985-10-29 | 925 | 937 | 916 | 934 | 258,000 | 849.09 |
| 1985-10-28 | 902 | 916 | 902 | 916 | 82,000 | 832.73 |
| 1985-10-26 | 906 | 915 | 901 | 901 | 174,000 | 819.09 |
| 1985-10-25 | 919 | 919 | 916 | 916 | 70,000 | 832.73 |
| 1985-10-24 | 917 | 917 | 915 | 915 | 270,000 | 831.82 |
| 1985-10-23 | 923 | 930 | 915 | 918 | 222,000 | 834.55 |
| 1985-10-22 | 939 | 940 | 925 | 931 | 154,000 | 846.36 |
| 1985-10-21 | 948 | 950 | 929 | 940 | 344,000 | 854.55 |
| 1985-10-19 | 928 | 950 | 928 | 940 | 1,129,000 | 854.55 |
| 1985-10-18 | 909 | 921 | 903 | 915 | 1,572,000 | 831.82 |
| 1985-10-17 | 876 | 895 | 868 | 889 | 529,000 | 808.18 |
| 1985-10-16 | 874 | 875 | 864 | 870 | 317,000 | 790.91 |
| 1985-10-15 | 857 | 864 | 857 | 864 | 175,000 | 785.46 |
| 1985-10-14 | 855 | 857 | 853 | 857 | 58,000 | 779.09 |
| 1985-10-11 | 859 | 859 | 849 | 857 | 289,000 | 779.09 |
| 1985-10-09 | 848 | 857 | 848 | 850 | 298,000 | 772.73 |
| 1985-10-08 | 841 | 850 | 838 | 850 | 205,000 | 772.73 |
| 1985-10-07 | 841 | 849 | 841 | 841 | 66,000 | 764.55 |
| 1985-10-05 | 841 | 850 | 841 | 841 | 104,000 | 764.55 |
| 1985-10-04 | 845 | 851 | 841 | 850 | 109,000 | 772.73 |
| 1985-10-03 | 840 | 840 | 838 | 840 | 32,000 | 763.64 |
| 1985-10-02 | 849 | 849 | 835 | 840 | 143,000 | 763.64 |
| 1985-10-01 | 828 | 849 | 828 | 849 | 246,000 | 771.82 |
| 1985-09-30 | 835 | 840 | 828 | 828 | 172,000 | 752.73 |
| 1985-09-28 | 835 | 835 | 835 | 835 | 31,000 | 759.09 |
| 1985-09-27 | 820 | 828 | 820 | 828 | 41,000 | 752.73 |
| 1985-09-26 | 817 | 823 | 815 | 820 | 137,000 | 745.46 |
| 1985-09-25 | 828 | 828 | 817 | 817 | 110,000 | 742.73 |
| 1985-09-24 | 820 | 825 | 814 | 818 | 51,000 | 743.64 |
| 1985-09-21 | 802 | 804 | 801 | 804 | 20,000 | 730.91 |
| 1985-09-20 | 810 | 819 | 805 | 819 | 109,000 | 744.55 |
| 1985-09-19 | 815 | 823 | 811 | 811 | 60,000 | 737.27 |
| 1985-09-18 | 818 | 824 | 810 | 810 | 158,000 | 736.36 |
| 1985-09-17 | 810 | 832 | 810 | 831 | 106,000 | 755.46 |
| 1985-09-13 | 811 | 820 | 810 | 820 | 11,000 | 745.46 |
| 1985-09-12 | 829 | 829 | 810 | 825 | 11,000 | 750 |
| 1985-09-11 | 820 | 825 | 815 | 825 | 49,000 | 750 |
| 1985-09-10 | 799 | 820 | 799 | 810 | 58,000 | 736.36 |
| 1985-09-09 | 812 | 812 | 791 | 796 | 224,000 | 723.64 |
| 1985-09-07 | 830 | 830 | 822 | 822 | 12,000 | 747.27 |
| 1985-09-06 | 821 | 822 | 819 | 822 | 173,000 | 747.27 |
| 1985-09-05 | 825 | 839 | 821 | 822 | 200,000 | 747.27 |
| 1985-09-04 | 823 | 835 | 823 | 835 | 62,000 | 759.09 |
| 1985-09-03 | 830 | 835 | 823 | 825 | 118,000 | 750 |
| 1985-09-02 | 822 | 830 | 822 | 823 | 113,000 | 748.18 |
| 1985-08-31 | 825 | 827 | 822 | 827 | 65,000 | 751.82 |
| 1985-08-30 | 830 | 837 | 826 | 828 | 100,000 | 752.73 |
| 1985-08-29 | 820 | 840 | 820 | 830 | 203,000 | 754.55 |
| 1985-08-28 | 838 | 838 | 810 | 811 | 162,000 | 737.27 |
| 1985-08-27 | 860 | 860 | 848 | 848 | 254,000 | 770.91 |
| 1985-08-26 | 869 | 869 | 860 | 860 | 98,000 | 781.82 |
| 1985-08-24 | 861 | 870 | 860 | 860 | 121,000 | 781.82 |
| 1985-08-23 | 869 | 874 | 860 | 870 | 745,000 | 790.91 |
| 1985-08-22 | 876 | 877 | 855 | 876 | 856,000 | 796.36 |
| 1985-08-21 | 860 | 881 | 859 | 871 | 2,218,000 | 791.82 |
| 1985-08-20 | 860 | 869 | 850 | 856 | 1,961,000 | 778.18 |
| 1985-08-19 | 845 | 867 | 836 | 860 | 1,246,000 | 781.82 |
| 1985-08-17 | 830 | 849 | 830 | 849 | 458,000 | 771.82 |
| 1985-08-16 | 793 | 830 | 793 | 810 | 246,000 | 736.36 |
| 1985-08-15 | 790 | 794 | 775 | 790 | 258,000 | 718.18 |
| 1985-08-14 | 790 | 790 | 783 | 783 | 194,000 | 711.82 |
| 1985-08-13 | 785 | 795 | 785 | 788 | 15,000 | 716.36 |
| 1985-08-12 | 778 | 780 | 767 | 780 | 61,000 | 709.09 |
| 1985-08-09 | 791 | 791 | 775 | 775 | 134,000 | 704.55 |
| 1985-08-08 | 796 | 808 | 790 | 808 | 41,000 | 734.55 |
| 1985-08-07 | 800 | 800 | 790 | 790 | 99,000 | 718.18 |
| 1985-08-06 | 818 | 820 | 800 | 800 | 150,000 | 727.27 |
| 1985-08-05 | 821 | 830 | 820 | 821 | 156,000 | 746.36 |
| 1985-08-03 | 810 | 825 | 810 | 815 | 49,000 | 740.91 |
| 1985-08-02 | 810 | 810 | 800 | 800 | 49,000 | 727.27 |
| 1985-08-01 | 805 | 805 | 790 | 790 | 109,000 | 718.18 |
| 1985-07-31 | 805 | 814 | 805 | 805 | 166,000 | 731.82 |
| 1985-07-30 | 820 | 830 | 805 | 806 | 166,000 | 732.73 |
| 1985-07-29 | 814 | 830 | 810 | 830 | 189,000 | 754.55 |
| 1985-07-27 | 842 | 842 | 825 | 840 | 256,000 | 763.64 |
| 1985-07-26 | 814 | 850 | 814 | 832 | 676,000 | 756.36 |
| 1985-07-25 | 800 | 810 | 800 | 804 | 87,000 | 730.91 |
| 1985-07-24 | 800 | 800 | 785 | 785 | 141,000 | 713.64 |
| 1985-07-23 | 800 | 805 | 795 | 795 | 156,000 | 722.73 |
| 1985-07-22 | 785 | 800 | 785 | 800 | 24,000 | 727.27 |
| 1985-07-20 | 805 | 805 | 796 | 804 | 56,000 | 730.91 |
| 1985-07-19 | 799 | 799 | 795 | 795 | 72,000 | 722.73 |
| 1985-07-18 | 795 | 795 | 785 | 785 | 81,000 | 713.64 |
| 1985-07-17 | 790 | 790 | 780 | 780 | 11,000 | 709.09 |
| 1985-07-16 | 786 | 790 | 780 | 781 | 19,000 | 710 |
| 1985-07-15 | 800 | 800 | 775 | 776 | 32,000 | 705.46 |
| 1985-07-12 | 800 | 806 | 800 | 800 | 58,000 | 727.27 |
| 1985-07-11 | 799 | 810 | 799 | 808 | 58,000 | 734.55 |
| 1985-07-10 | 804 | 804 | 786 | 800 | 40,000 | 727.27 |
| 1985-07-09 | 817 | 825 | 814 | 815 | 179,000 | 740.91 |
| 1985-07-08 | 839 | 839 | 819 | 827 | 232,000 | 751.82 |
| 1985-07-06 | 820 | 830 | 820 | 830 | 189,000 | 754.55 |
| 1985-07-05 | 820 | 825 | 817 | 817 | 168,000 | 742.73 |
| 1985-07-04 | 820 | 830 | 814 | 830 | 455,000 | 754.55 |
| 1985-07-03 | 786 | 831 | 785 | 825 | 464,000 | 750 |
| 1985-07-02 | 790 | 790 | 772 | 784 | 198,000 | 712.73 |
| 1985-07-01 | 820 | 820 | 790 | 791 | 114,000 | 719.09 |
| 1985-06-29 | 790 | 810 | 785 | 810 | 150,000 | 736.36 |
| 1985-06-28 | 795 | 799 | 770 | 770 | 100,000 | 700 |
| 1985-06-27 | 765 | 775 | 764 | 775 | 113,000 | 704.55 |
| 1985-06-26 | 799 | 800 | 773 | 795 | 220,000 | 722.73 |
| 1985-06-25 | 780 | 800 | 780 | 800 | 172,000 | 727.27 |
| 1985-06-24 | 799 | 799 | 776 | 780 | 175,000 | 709.09 |
| 1985-06-22 | 801 | 805 | 780 | 781 | 64,000 | 710 |
| 1985-06-21 | 785 | 800 | 780 | 800 | 305,000 | 727.27 |
| 1985-06-20 | 800 | 800 | 780 | 786 | 116,000 | 714.55 |
| 1985-06-19 | 811 | 815 | 801 | 815 | 141,000 | 740.91 |
| 1985-06-18 | 840 | 840 | 810 | 830 | 319,000 | 754.55 |
| 1985-06-17 | 831 | 847 | 831 | 845 | 161,000 | 768.18 |
| 1985-06-15 | 838 | 850 | 833 | 849 | 417,000 | 771.82 |
| 1985-06-14 | 825 | 831 | 807 | 818 | 296,000 | 743.64 |
| 1985-06-13 | 835 | 845 | 828 | 835 | 334,000 | 759.09 |
| 1985-06-12 | 848 | 850 | 828 | 834 | 838,000 | 758.18 |
| 1985-06-11 | 838 | 840 | 818 | 830 | 251,000 | 754.55 |
| 1985-06-10 | 837 | 872 | 835 | 850 | 1,261,000 | 772.73 |
| 1985-06-07 | 847 | 850 | 827 | 831 | 931,000 | 755.46 |
| 1985-06-06 | 860 | 873 | 850 | 867 | 4,483,000 | 788.18 |
| 1985-06-05 | 794 | 835 | 790 | 810 | 2,788,000 | 736.36 |
| 1985-06-04 | 751 | 769 | 751 | 764 | 267,000 | 694.55 |
| 1985-06-03 | 775 | 775 | 750 | 750 | 310,000 | 681.82 |
| 1985-06-01 | 770 | 781 | 765 | 765 | 542,000 | 695.46 |
| 1985-05-31 | 759 | 760 | 749 | 760 | 1,262,000 | 690.91 |
| 1985-05-30 | 735 | 752 | 735 | 745 | 411,000 | 677.27 |
| 1985-05-29 | 750 | 751 | 723 | 741 | 339,000 | 673.64 |
| 1985-05-28 | 745 | 760 | 730 | 751 | 636,000 | 682.73 |
| 1985-05-27 | 748 | 749 | 727 | 739 | 274,000 | 671.82 |
| 1985-05-25 | 745 | 749 | 737 | 749 | 882,000 | 680.91 |
| 1985-05-24 | 712 | 730 | 710 | 710 | 879,000 | 645.46 |
| 1985-05-23 | 720 | 720 | 701 | 705 | 504,000 | 640.91 |
| 1985-05-22 | 710 | 728 | 706 | 720 | 2,052,000 | 654.55 |
| 1985-05-21 | 677 | 705 | 677 | 705 | 656,000 | 640.91 |
| 1985-05-20 | 673 | 675 | 668 | 672 | 51,000 | 610.91 |
| 1985-05-18 | 674 | 675 | 670 | 673 | 35,000 | 611.82 |
| 1985-05-17 | 668 | 670 | 662 | 670 | 42,000 | 609.09 |
| 1985-05-16 | 672 | 672 | 670 | 672 | 117,000 | 610.91 |
| 1985-05-15 | 670 | 676 | 666 | 672 | 219,000 | 610.91 |
| 1985-05-14 | 670 | 670 | 665 | 665 | 67,000 | 604.55 |
| 1985-05-13 | 670 | 670 | 662 | 662 | 44,000 | 601.82 |
| 1985-05-10 | 667 | 671 | 661 | 661 | 133,000 | 600.91 |
| 1985-05-09 | 658 | 663 | 656 | 658 | 252,000 | 598.18 |
| 1985-05-08 | 681 | 685 | 650 | 660 | 728,000 | 600 |
| 1985-05-07 | 670 | 690 | 668 | 680 | 613,000 | 618.18 |
| 1985-05-04 | 656 | 665 | 656 | 660 | 451,000 | 600 |
| 1985-05-02 | 645 | 670 | 643 | 660 | 474,000 | 600 |
| 1985-05-01 | 629 | 650 | 627 | 649 | 421,000 | 590 |
| 1985-04-30 | 628 | 632 | 627 | 631 | 221,000 | 573.64 |
| 1985-04-27 | 629 | 630 | 625 | 630 | 213,000 | 572.73 |
| 1985-04-26 | 628 | 630 | 625 | 630 | 224,000 | 572.73 |
| 1985-04-25 | 630 | 635 | 626 | 628 | 128,000 | 570.91 |
| 1985-04-24 | 626 | 627 | 625 | 625 | 526,000 | 568.18 |
| 1985-04-23 | 628 | 628 | 626 | 628 | 74,000 | 570.91 |
| 1985-04-22 | 631 | 631 | 629 | 630 | 107,000 | 572.73 |
| 1985-04-20 | 630 | 630 | 629 | 630 | 62,000 | 572.73 |
| 1985-04-19 | 629 | 630 | 629 | 630 | 18,000 | 572.73 |
| 1985-04-18 | 640 | 640 | 625 | 625 | 137,000 | 568.18 |
| 1985-04-17 | 640 | 645 | 640 | 640 | 25,000 | 581.82 |
| 1985-04-16 | 658 | 660 | 641 | 647 | 164,000 | 588.18 |
| 1985-04-15 | 652 | 660 | 652 | 660 | 220,000 | 600 |
| 1985-04-12 | 665 | 665 | 657 | 657 | 95,000 | 597.27 |
| 1985-04-11 | 672 | 674 | 669 | 670 | 320,000 | 609.09 |
| 1985-04-10 | 650 | 675 | 650 | 668 | 220,000 | 607.27 |
| 1985-04-09 | 638 | 645 | 638 | 640 | 33,000 | 581.82 |
| 1985-04-08 | 625 | 626 | 625 | 625 | 6,000 | 568.18 |
| 1985-04-06 | 625 | 625 | 624 | 625 | 10,000 | 568.18 |
| 1985-04-05 | 620 | 625 | 619 | 619 | 177,000 | 562.73 |
| 1985-04-04 | 640 | 640 | 625 | 625 | 566,000 | 568.18 |
| 1985-04-03 | 635 | 637 | 633 | 635 | 139,000 | 577.27 |
| 1985-04-02 | 636 | 636 | 632 | 633 | 60,000 | 575.46 |
| 1985-04-01 | 632 | 640 | 632 | 636 | 82,000 | 578.18 |
| 1985-03-29 | 660 | 660 | 650 | 652 | 143,000 | 592.73 |
| 1985-03-28 | 644 | 665 | 640 | 665 | 208,000 | 604.55 |
| 1985-03-27 | 620 | 645 | 620 | 645 | 64,000 | 586.36 |
| 1985-03-26 | 644 | 645 | 640 | 640 | 24,000 | 581.82 |
| 1985-03-25 | 637 | 650 | 627 | 648 | 62,000 | 589.09 |
| 1985-03-23 | 630 | 630 | 626 | 627 | 29,000 | 570 |
| 1985-03-22 | 613 | 616 | 613 | 614 | 83,000 | 558.18 |
| 1985-03-20 | 625 | 630 | 610 | 610 | 172,000 | 554.55 |
| 1985-03-19 | 627 | 628 | 625 | 625 | 137,000 | 568.18 |
| 1985-03-18 | 627 | 628 | 627 | 628 | 22,000 | 570.91 |
| 1985-03-16 | 627 | 630 | 627 | 630 | 10,000 | 572.73 |
| 1985-03-15 | 629 | 629 | 627 | 628 | 21,000 | 570.91 |
| 1985-03-14 | 627 | 630 | 627 | 627 | 130,000 | 570 |
| 1985-03-13 | 627 | 630 | 627 | 627 | 55,000 | 570 |
| 1985-03-12 | 628 | 628 | 627 | 627 | 109,000 | 570 |
| 1985-03-11 | 628 | 628 | 625 | 627 | 28,000 | 570 |
| 1985-03-08 | 628 | 628 | 625 | 628 | 59,000 | 570.91 |
| 1985-03-07 | 628 | 628 | 625 | 625 | 26,000 | 568.18 |
| 1985-03-06 | 625 | 628 | 625 | 628 | 193,000 | 570.91 |
| 1985-03-05 | 625 | 628 | 625 | 628 | 63,000 | 570.91 |
| 1985-03-04 | 630 | 630 | 628 | 628 | 21,000 | 570.91 |
| 1985-03-02 | 630 | 630 | 628 | 630 | 24,000 | 572.73 |
| 1985-03-01 | 630 | 630 | 628 | 628 | 70,000 | 570.91 |
| 1985-02-28 | 630 | 634 | 628 | 630 | 69,000 | 572.73 |
| 1985-02-27 | 631 | 634 | 628 | 634 | 125,000 | 576.36 |
| 1985-02-26 | 638 | 638 | 632 | 632 | 106,000 | 574.55 |
| 1985-02-25 | 640 | 640 | 638 | 638 | 62,000 | 580 |
| 1985-02-23 | 641 | 641 | 641 | 641 | 35,000 | 582.73 |
| 1985-02-22 | 641 | 648 | 641 | 642 | 36,000 | 583.64 |
| 1985-02-21 | 648 | 650 | 641 | 641 | 74,000 | 582.73 |
| 1985-02-20 | 651 | 665 | 650 | 656 | 68,000 | 596.36 |
| 1985-02-19 | 632 | 633 | 630 | 631 | 48,000 | 573.64 |
| 1985-02-16 | 630 | 630 | 630 | 630 | 32,000 | 572.73 |
| 1985-02-15 | 617 | 627 | 617 | 620 | 61,000 | 563.64 |
| 1985-02-14 | 617 | 620 | 615 | 615 | 109,000 | 559.09 |
| 1985-02-13 | 621 | 622 | 620 | 620 | 51,000 | 563.64 |
| 1985-02-12 | 627 | 627 | 620 | 620 | 50,000 | 563.64 |
| 1985-02-08 | 636 | 640 | 626 | 627 | 87,000 | 570 |
| 1985-02-07 | 631 | 634 | 630 | 634 | 34,000 | 576.36 |
| 1985-02-06 | 632 | 632 | 632 | 632 | 1,000 | 574.55 |
| 1985-02-05 | 631 | 635 | 631 | 631 | 85,000 | 573.64 |
| 1985-02-04 | 630 | 635 | 630 | 634 | 113,000 | 576.36 |
| 1985-02-02 | 630 | 630 | 630 | 630 | 80,000 | 572.73 |
| 1985-02-01 | 650 | 650 | 630 | 630 | 112,000 | 572.73 |
| 1985-01-31 | 656 | 659 | 650 | 650 | 61,000 | 590.91 |
| 1985-01-30 | 657 | 660 | 656 | 659 | 24,000 | 599.09 |
| 1985-01-29 | 660 | 660 | 657 | 657 | 18,000 | 597.27 |
| 1985-01-28 | 656 | 660 | 656 | 660 | 24,000 | 600 |
| 1985-01-26 | 660 | 660 | 656 | 656 | 34,000 | 596.36 |
| 1985-01-25 | 670 | 670 | 660 | 665 | 44,000 | 604.55 |
| 1985-01-23 | 674 | 675 | 669 | 675 | 94,000 | 613.64 |
| 1985-01-22 | 679 | 680 | 660 | 670 | 49,000 | 609.09 |
| 1985-01-21 | 679 | 680 | 656 | 680 | 53,000 | 618.18 |
| 1985-01-19 | 665 | 680 | 665 | 680 | 33,000 | 618.18 |
| 1985-01-18 | 671 | 678 | 655 | 660 | 28,000 | 600 |
| 1985-01-17 | 690 | 690 | 670 | 680 | 58,000 | 618.18 |
| 1985-01-16 | 671 | 690 | 671 | 689 | 46,000 | 626.36 |
| 1985-01-14 | 696 | 696 | 670 | 670 | 200,000 | 609.09 |
| 1985-01-11 | 700 | 700 | 695 | 695 | 305,000 | 631.82 |
| 1985-01-10 | 700 | 703 | 691 | 695 | 336,000 | 631.82 |
| 1985-01-09 | 700 | 703 | 693 | 700 | 500,000 | 636.36 |
| 1985-01-08 | 685 | 695 | 684 | 685 | 254,000 | 622.73 |
| 1985-01-07 | 675 | 675 | 670 | 675 | 97,000 | 613.64 |
| 1985-01-05 | 665 | 674 | 665 | 665 | 40,000 | 604.55 |
| 1985-01-04 | 657 | 665 | 657 | 665 | 82,000 | 604.55 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
