2503 キリンホールディングス(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 | 745 | 760 | 745 | 751 | 982,000 | 681.18 |
| 1985-12-27 | 730 | 740 | 730 | 739 | 536,000 | 670.30 |
| 1985-12-26 | 739 | 739 | 730 | 735 | 859,000 | 666.67 |
| 1985-12-25 | 725 | 729 | 725 | 729 | 280,000 | 661.22 |
| 1985-12-24 | 727 | 727 | 720 | 725 | 353,000 | 657.60 |
| 1985-12-23 | 734 | 734 | 725 | 725 | 334,000 | 657.60 |
| 1985-12-21 | 725 | 728 | 723 | 725 | 211,000 | 657.60 |
| 1985-12-20 | 731 | 732 | 723 | 725 | 1,103,000 | 657.60 |
| 1985-12-19 | 738 | 738 | 728 | 732 | 834,000 | 663.95 |
| 1985-12-18 | 733 | 738 | 733 | 733 | 380,000 | 664.85 |
| 1985-12-17 | 738 | 739 | 733 | 733 | 403,000 | 664.85 |
| 1985-12-16 | 740 | 740 | 730 | 738 | 341,000 | 669.39 |
| 1985-12-13 | 741 | 745 | 726 | 739 | 498,000 | 670.30 |
| 1985-12-12 | 745 | 749 | 734 | 745 | 838,000 | 675.74 |
| 1985-12-11 | 734 | 736 | 726 | 730 | 354,000 | 662.13 |
| 1985-12-10 | 724 | 725 | 718 | 724 | 595,000 | 656.69 |
| 1985-12-09 | 720 | 724 | 716 | 718 | 180,000 | 651.25 |
| 1985-12-07 | 723 | 724 | 721 | 724 | 239,000 | 656.69 |
| 1985-12-06 | 731 | 731 | 724 | 724 | 512,000 | 656.69 |
| 1985-12-05 | 734 | 735 | 720 | 729 | 991,000 | 661.22 |
| 1985-12-04 | 730 | 732 | 722 | 730 | 368,000 | 662.13 |
| 1985-12-03 | 735 | 735 | 725 | 730 | 595,000 | 662.13 |
| 1985-12-02 | 722 | 740 | 720 | 725 | 625,000 | 657.60 |
| 1985-11-30 | 736 | 741 | 716 | 716 | 841,000 | 649.43 |
| 1985-11-29 | 755 | 755 | 735 | 744 | 1,639,000 | 674.83 |
| 1985-11-28 | 753 | 759 | 748 | 750 | 369,000 | 680.27 |
| 1985-11-27 | 756 | 760 | 745 | 748 | 836,000 | 678.46 |
| 1985-11-26 | 745 | 755 | 745 | 755 | 801,000 | 684.81 |
| 1985-11-25 | 745 | 750 | 738 | 740 | 554,000 | 671.20 |
| 1985-11-22 | 735 | 740 | 725 | 735 | 1,105,000 | 666.67 |
| 1985-11-21 | 740 | 750 | 690 | 725 | 2,731,000 | 657.60 |
| 1985-11-20 | 743 | 745 | 737 | 737 | 848,000 | 668.48 |
| 1985-11-19 | 745 | 750 | 739 | 743 | 779,000 | 673.92 |
| 1985-11-18 | 755 | 758 | 741 | 743 | 1,031,000 | 673.92 |
| 1985-11-16 | 768 | 768 | 755 | 755 | 265,000 | 684.81 |
| 1985-11-15 | 757 | 768 | 755 | 768 | 860,000 | 696.60 |
| 1985-11-14 | 758 | 758 | 744 | 755 | 1,362,000 | 684.81 |
| 1985-11-13 | 765 | 765 | 755 | 755 | 591,000 | 684.81 |
| 1985-11-12 | 775 | 775 | 762 | 770 | 909,000 | 698.41 |
| 1985-11-11 | 782 | 782 | 768 | 775 | 2,099,000 | 702.95 |
| 1985-11-08 | 780 | 780 | 768 | 772 | 1,434,000 | 700.23 |
| 1985-11-07 | 770 | 782 | 767 | 781 | 3,722,000 | 708.39 |
| 1985-11-06 | 771 | 773 | 763 | 765 | 1,185,000 | 693.88 |
| 1985-11-05 | 760 | 769 | 759 | 769 | 413,000 | 697.51 |
| 1985-11-02 | 768 | 768 | 759 | 760 | 350,000 | 689.34 |
| 1985-11-01 | 772 | 772 | 749 | 760 | 1,159,000 | 689.34 |
| 1985-10-31 | 773 | 773 | 753 | 753 | 577,000 | 682.99 |
| 1985-10-30 | 755 | 765 | 755 | 763 | 680,000 | 692.06 |
| 1985-10-29 | 775 | 777 | 759 | 759 | 1,068,000 | 688.44 |
| 1985-10-28 | 770 | 775 | 760 | 765 | 487,000 | 693.88 |
| 1985-10-26 | 770 | 770 | 751 | 765 | 1,324,000 | 693.88 |
| 1985-10-25 | 795 | 795 | 762 | 780 | 2,613,000 | 707.48 |
| 1985-10-24 | 775 | 786 | 770 | 786 | 1,797,000 | 712.93 |
| 1985-10-23 | 783 | 783 | 768 | 770 | 1,652,000 | 698.41 |
| 1985-10-22 | 792 | 796 | 775 | 780 | 3,107,000 | 707.48 |
| 1985-10-21 | 780 | 793 | 778 | 790 | 5,065,999 | 716.55 |
| 1985-10-19 | 778 | 780 | 775 | 780 | 852,000 | 707.48 |
| 1985-10-18 | 770 | 785 | 770 | 780 | 9,664,999 | 707.48 |
| 1985-10-17 | 764 | 770 | 753 | 769 | 1,215,000 | 697.51 |
| 1985-10-16 | 770 | 770 | 758 | 763 | 1,579,000 | 692.06 |
| 1985-10-15 | 769 | 772 | 763 | 770 | 3,143,000 | 698.41 |
| 1985-10-14 | 762 | 773 | 758 | 770 | 4,116,000 | 698.41 |
| 1985-10-11 | 755 | 765 | 755 | 758 | 2,608,000 | 687.53 |
| 1985-10-09 | 760 | 762 | 746 | 758 | 2,051,000 | 687.53 |
| 1985-10-08 | 760 | 765 | 756 | 760 | 2,513,000 | 689.34 |
| 1985-10-07 | 751 | 764 | 750 | 759 | 1,911,000 | 688.44 |
| 1985-10-05 | 759 | 764 | 750 | 755 | 2,258,000 | 684.81 |
| 1985-10-04 | 763 | 765 | 751 | 759 | 6,781,999 | 688.44 |
| 1985-10-03 | 770 | 771 | 760 | 763 | 8,191,999 | 692.06 |
| 1985-10-02 | 748 | 770 | 746 | 760 | 12,544,999 | 689.34 |
| 1985-10-01 | 735 | 751 | 730 | 746 | 8,968,999 | 676.64 |
| 1985-09-30 | 722 | 735 | 722 | 730 | 2,656,000 | 662.13 |
| 1985-09-28 | 705 | 719 | 701 | 719 | 456,000 | 652.15 |
| 1985-09-27 | 701 | 715 | 700 | 700 | 936,000 | 634.92 |
| 1985-09-26 | 700 | 709 | 691 | 698 | 2,533,000 | 633.11 |
| 1985-09-25 | 705 | 705 | 695 | 701 | 1,424,000 | 635.83 |
| 1985-09-24 | 709 | 718 | 701 | 705 | 1,432,000 | 639.46 |
| 1985-09-21 | 702 | 709 | 702 | 708 | 447,000 | 642.18 |
| 1985-09-20 | 708 | 714 | 700 | 702 | 852,000 | 636.74 |
| 1985-09-19 | 697 | 705 | 693 | 699 | 1,455,000 | 634.01 |
| 1985-09-18 | 698 | 709 | 693 | 696 | 902,000 | 631.29 |
| 1985-09-17 | 693 | 693 | 686 | 693 | 1,403,000 | 628.57 |
| 1985-09-13 | 695 | 700 | 688 | 690 | 2,207,000 | 625.85 |
| 1985-09-12 | 710 | 712 | 700 | 702 | 623,000 | 636.74 |
| 1985-09-11 | 715 | 716 | 710 | 710 | 509,000 | 643.99 |
| 1985-09-10 | 720 | 725 | 715 | 715 | 678,000 | 648.53 |
| 1985-09-09 | 720 | 720 | 715 | 717 | 937,000 | 650.34 |
| 1985-09-07 | 725 | 730 | 721 | 721 | 671,000 | 653.97 |
| 1985-09-06 | 711 | 719 | 711 | 715 | 390,000 | 648.53 |
| 1985-09-05 | 719 | 719 | 711 | 714 | 394,000 | 647.62 |
| 1985-09-04 | 715 | 720 | 707 | 718 | 1,034,000 | 651.25 |
| 1985-09-03 | 725 | 738 | 715 | 715 | 1,140,000 | 648.53 |
| 1985-09-02 | 741 | 743 | 732 | 735 | 993,000 | 666.67 |
| 1985-08-31 | 746 | 748 | 740 | 745 | 1,028,000 | 675.74 |
| 1985-08-30 | 749 | 758 | 743 | 746 | 8,542,999 | 676.64 |
| 1985-08-29 | 732 | 745 | 732 | 740 | 5,930,999 | 671.20 |
| 1985-08-28 | 712 | 733 | 712 | 730 | 7,614,999 | 662.13 |
| 1985-08-27 | 713 | 715 | 706 | 710 | 873,000 | 643.99 |
| 1985-08-26 | 717 | 722 | 708 | 708 | 1,709,000 | 642.18 |
| 1985-08-24 | 703 | 715 | 703 | 714 | 1,585,000 | 647.62 |
| 1985-08-23 | 694 | 705 | 694 | 700 | 1,003,000 | 634.92 |
| 1985-08-22 | 695 | 697 | 693 | 696 | 701,000 | 631.29 |
| 1985-08-21 | 695 | 698 | 690 | 695 | 658,000 | 630.39 |
| 1985-08-20 | 687 | 695 | 687 | 695 | 352,000 | 630.39 |
| 1985-08-19 | 695 | 697 | 685 | 687 | 182,000 | 623.13 |
| 1985-08-17 | 699 | 700 | 680 | 694 | 449,000 | 629.48 |
| 1985-08-16 | 703 | 704 | 694 | 700 | 568,000 | 634.92 |
| 1985-08-15 | 690 | 704 | 680 | 704 | 1,099,000 | 638.55 |
| 1985-08-14 | 700 | 700 | 688 | 691 | 645,000 | 626.76 |
| 1985-08-13 | 675 | 684 | 675 | 680 | 555,000 | 616.78 |
| 1985-08-12 | 675 | 684 | 670 | 676 | 263,000 | 613.15 |
| 1985-08-09 | 685 | 685 | 675 | 675 | 731,000 | 612.25 |
| 1985-08-08 | 690 | 694 | 685 | 685 | 344,000 | 621.32 |
| 1985-08-07 | 685 | 700 | 680 | 689 | 743,000 | 624.94 |
| 1985-08-06 | 698 | 698 | 685 | 685 | 391,000 | 621.32 |
| 1985-08-05 | 705 | 710 | 700 | 704 | 800,000 | 638.55 |
| 1985-08-03 | 715 | 724 | 700 | 710 | 3,058,000 | 643.99 |
| 1985-08-02 | 686 | 709 | 685 | 708 | 1,429,000 | 642.18 |
| 1985-08-01 | 685 | 688 | 676 | 680 | 632,000 | 616.78 |
| 1985-07-31 | 670 | 680 | 662 | 675 | 451,000 | 612.25 |
| 1985-07-30 | 681 | 685 | 670 | 670 | 476,000 | 607.71 |
| 1985-07-29 | 683 | 690 | 672 | 672 | 535,000 | 609.52 |
| 1985-07-27 | 680 | 688 | 671 | 683 | 328,000 | 619.50 |
| 1985-07-26 | 671 | 671 | 657 | 668 | 271,000 | 605.90 |
| 1985-07-25 | 670 | 674 | 650 | 651 | 512,000 | 590.48 |
| 1985-07-24 | 669 | 672 | 667 | 670 | 664,000 | 607.71 |
| 1985-07-23 | 670 | 675 | 666 | 669 | 469,000 | 606.80 |
| 1985-07-22 | 671 | 675 | 666 | 670 | 396,000 | 607.71 |
| 1985-07-20 | 672 | 677 | 670 | 671 | 457,000 | 608.62 |
| 1985-07-19 | 668 | 670 | 666 | 670 | 1,123,000 | 607.71 |
| 1985-07-18 | 670 | 672 | 667 | 668 | 530,000 | 605.90 |
| 1985-07-17 | 665 | 669 | 665 | 667 | 420,000 | 604.99 |
| 1985-07-16 | 645 | 664 | 643 | 655 | 1,659,000 | 594.10 |
| 1985-07-15 | 666 | 670 | 640 | 646 | 792,000 | 585.94 |
| 1985-07-12 | 678 | 687 | 675 | 675 | 1,407,000 | 612.25 |
| 1985-07-11 | 689 | 698 | 675 | 688 | 1,577,000 | 624.04 |
| 1985-07-10 | 694 | 701 | 690 | 699 | 815,000 | 634.01 |
| 1985-07-09 | 711 | 714 | 700 | 704 | 1,013,000 | 638.55 |
| 1985-07-08 | 720 | 730 | 701 | 701 | 5,655,999 | 635.83 |
| 1985-07-06 | 685 | 685 | 676 | 679 | 685,000 | 615.87 |
| 1985-07-05 | 686 | 690 | 681 | 685 | 935,000 | 621.32 |
| 1985-07-04 | 691 | 696 | 684 | 687 | 1,239,000 | 623.13 |
| 1985-07-03 | 696 | 700 | 691 | 691 | 1,090,000 | 626.76 |
| 1985-07-02 | 693 | 698 | 693 | 696 | 702,000 | 631.29 |
| 1985-07-01 | 697 | 700 | 691 | 693 | 1,885,000 | 628.57 |
| 1985-06-29 | 700 | 704 | 696 | 696 | 1,216,000 | 631.29 |
| 1985-06-28 | 707 | 709 | 698 | 698 | 1,165,000 | 633.11 |
| 1985-06-27 | 715 | 715 | 696 | 705 | 1,529,000 | 639.46 |
| 1985-06-26 | 731 | 731 | 711 | 715 | 4,038,000 | 648.53 |
| 1985-06-25 | 724 | 732 | 721 | 730 | 1,468,000 | 662.13 |
| 1985-06-24 | 735 | 738 | 721 | 725 | 1,811,000 | 657.60 |
| 1985-06-22 | 734 | 741 | 726 | 730 | 2,967,000 | 662.13 |
| 1985-06-21 | 709 | 734 | 708 | 732 | 4,655,000 | 663.95 |
| 1985-06-20 | 710 | 719 | 705 | 708 | 1,629,000 | 642.18 |
| 1985-06-19 | 702 | 713 | 701 | 708 | 1,527,000 | 642.18 |
| 1985-06-18 | 713 | 713 | 705 | 707 | 1,102,000 | 641.27 |
| 1985-06-17 | 700 | 714 | 698 | 714 | 906,000 | 647.62 |
| 1985-06-15 | 700 | 702 | 690 | 699 | 1,009,000 | 634.01 |
| 1985-06-14 | 705 | 705 | 699 | 700 | 1,127,000 | 634.92 |
| 1985-06-13 | 707 | 707 | 700 | 705 | 1,303,000 | 639.46 |
| 1985-06-12 | 709 | 712 | 701 | 707 | 1,758,000 | 641.27 |
| 1985-06-11 | 700 | 714 | 697 | 714 | 1,737,000 | 647.62 |
| 1985-06-10 | 699 | 700 | 695 | 700 | 1,102,000 | 634.92 |
| 1985-06-07 | 715 | 723 | 699 | 701 | 2,108,000 | 635.83 |
| 1985-06-06 | 719 | 724 | 711 | 713 | 1,194,000 | 646.71 |
| 1985-06-05 | 727 | 737 | 716 | 720 | 2,624,000 | 653.06 |
| 1985-06-04 | 725 | 730 | 723 | 727 | 2,363,000 | 659.41 |
| 1985-06-03 | 740 | 752 | 720 | 725 | 5,330,999 | 657.60 |
| 1985-06-01 | 735 | 747 | 734 | 744 | 4,794,000 | 674.83 |
| 1985-05-31 | 738 | 749 | 730 | 745 | 9,913,999 | 675.74 |
| 1985-05-30 | 725 | 741 | 722 | 737 | 18,348,998 | 668.48 |
| 1985-05-29 | 718 | 718 | 711 | 715 | 7,823,999 | 648.53 |
| 1985-05-28 | 699 | 720 | 699 | 717 | 13,863,999 | 650.34 |
| 1985-05-27 | 695 | 697 | 689 | 695 | 2,568,000 | 630.39 |
| 1985-05-25 | 683 | 690 | 683 | 686 | 1,461,000 | 622.22 |
| 1985-05-24 | 682 | 690 | 680 | 685 | 1,449,000 | 621.32 |
| 1985-05-23 | 690 | 693 | 681 | 687 | 1,937,000 | 623.13 |
| 1985-05-22 | 700 | 700 | 690 | 695 | 5,083,999 | 630.39 |
| 1985-05-21 | 696 | 702 | 688 | 701 | 10,602,999 | 635.83 |
| 1985-05-20 | 698 | 701 | 687 | 694 | 9,457,999 | 629.48 |
| 1985-05-18 | 680 | 693 | 678 | 693 | 7,373,999 | 628.57 |
| 1985-05-17 | 660 | 683 | 655 | 678 | 13,945,999 | 614.97 |
| 1985-05-16 | 647 | 655 | 642 | 651 | 2,527,000 | 590.48 |
| 1985-05-15 | 670 | 670 | 641 | 650 | 3,268,000 | 589.57 |
| 1985-05-14 | 676 | 676 | 661 | 665 | 3,187,000 | 603.18 |
| 1985-05-13 | 675 | 682 | 671 | 676 | 13,731,999 | 613.15 |
| 1985-05-10 | 640 | 666 | 637 | 665 | 7,673,999 | 603.18 |
| 1985-05-09 | 636 | 644 | 632 | 639 | 1,870,000 | 579.59 |
| 1985-05-08 | 643 | 643 | 630 | 635 | 1,412,000 | 575.96 |
| 1985-05-07 | 655 | 655 | 641 | 643 | 1,957,000 | 583.22 |
| 1985-05-04 | 654 | 654 | 645 | 649 | 1,377,000 | 588.66 |
| 1985-05-02 | 650 | 655 | 645 | 649 | 3,249,000 | 588.66 |
| 1985-05-01 | 650 | 666 | 649 | 660 | 13,396,999 | 598.64 |
| 1985-04-30 | 650 | 654 | 642 | 647 | 5,419,999 | 586.85 |
| 1985-04-27 | 650 | 659 | 646 | 653 | 15,589,998 | 592.29 |
| 1985-04-26 | 605 | 633 | 597 | 633 | 3,826,000 | 574.15 |
| 1985-04-25 | 598 | 603 | 593 | 602 | 948,000 | 546.03 |
| 1985-04-24 | 599 | 600 | 586 | 599 | 567,000 | 543.31 |
| 1985-04-23 | 586 | 598 | 585 | 598 | 265,000 | 542.40 |
| 1985-04-22 | 600 | 603 | 590 | 600 | 213,000 | 544.22 |
| 1985-04-20 | 587 | 605 | 585 | 603 | 500,000 | 546.94 |
| 1985-04-19 | 570 | 587 | 570 | 587 | 494,000 | 532.43 |
| 1985-04-18 | 590 | 595 | 561 | 585 | 924,000 | 530.61 |
| 1985-04-17 | 590 | 600 | 588 | 592 | 990,000 | 536.96 |
| 1985-04-16 | 620 | 621 | 580 | 592 | 1,289,000 | 536.96 |
| 1985-04-15 | 615 | 619 | 615 | 619 | 672,000 | 561.45 |
| 1985-04-12 | 610 | 616 | 610 | 615 | 975,000 | 557.82 |
| 1985-04-11 | 624 | 625 | 614 | 617 | 1,181,000 | 559.64 |
| 1985-04-10 | 617 | 625 | 615 | 625 | 666,000 | 566.89 |
| 1985-04-09 | 620 | 620 | 609 | 617 | 909,000 | 559.64 |
| 1985-04-08 | 620 | 624 | 615 | 615 | 499,000 | 557.82 |
| 1985-04-06 | 620 | 625 | 614 | 618 | 564,000 | 560.54 |
| 1985-04-05 | 629 | 635 | 618 | 618 | 1,355,000 | 560.54 |
| 1985-04-04 | 635 | 635 | 625 | 633 | 2,770,000 | 574.15 |
| 1985-04-03 | 629 | 635 | 621 | 635 | 2,580,000 | 575.96 |
| 1985-04-02 | 639 | 644 | 625 | 629 | 11,784,999 | 570.52 |
| 1985-04-01 | 613 | 629 | 606 | 629 | 4,268,000 | 570.52 |
| 1985-03-30 | 614 | 614 | 604 | 604 | 1,220,000 | 547.85 |
| 1985-03-29 | 621 | 621 | 610 | 610 | 4,498,000 | 553.29 |
| 1985-03-28 | 605 | 620 | 600 | 615 | 10,085,999 | 557.82 |
| 1985-03-27 | 570 | 600 | 570 | 595 | 4,507,000 | 539.68 |
| 1985-03-26 | 568 | 575 | 565 | 570 | 381,000 | 517.01 |
| 1985-03-25 | 565 | 568 | 565 | 565 | 352,000 | 512.47 |
| 1985-03-23 | 565 | 574 | 560 | 568 | 376,000 | 515.19 |
| 1985-03-22 | 566 | 568 | 563 | 563 | 360,000 | 510.66 |
| 1985-03-20 | 568 | 570 | 565 | 565 | 570,000 | 512.47 |
| 1985-03-19 | 563 | 568 | 562 | 565 | 370,000 | 512.47 |
| 1985-03-18 | 560 | 568 | 560 | 563 | 206,000 | 510.66 |
| 1985-03-16 | 560 | 566 | 555 | 560 | 727,000 | 507.94 |
| 1985-03-15 | 580 | 580 | 568 | 570 | 720,000 | 517.01 |
| 1985-03-14 | 590 | 590 | 581 | 582 | 1,417,000 | 527.89 |
| 1985-03-13 | 585 | 590 | 578 | 590 | 2,666,000 | 535.15 |
| 1985-03-12 | 577 | 584 | 577 | 583 | 1,148,000 | 528.80 |
| 1985-03-11 | 569 | 575 | 569 | 575 | 507,000 | 521.54 |
| 1985-03-08 | 575 | 575 | 564 | 569 | 754,000 | 516.10 |
| 1985-03-07 | 583 | 584 | 576 | 576 | 1,004,000 | 522.45 |
| 1985-03-06 | 585 | 585 | 580 | 583 | 1,044,000 | 528.80 |
| 1985-03-05 | 588 | 590 | 580 | 585 | 2,034,000 | 530.61 |
| 1985-03-04 | 590 | 592 | 576 | 581 | 3,069,000 | 526.98 |
| 1985-03-02 | 570 | 592 | 570 | 584 | 1,604,000 | 529.71 |
| 1985-03-01 | 566 | 568 | 564 | 564 | 730,000 | 511.57 |
| 1985-02-28 | 566 | 570 | 564 | 564 | 575,000 | 511.57 |
| 1985-02-27 | 575 | 575 | 565 | 565 | 822,000 | 512.47 |
| 1985-02-26 | 570 | 575 | 568 | 575 | 1,518,000 | 521.54 |
| 1985-02-25 | 567 | 573 | 565 | 570 | 371,000 | 517.01 |
| 1985-02-23 | 571 | 571 | 566 | 567 | 155,000 | 514.29 |
| 1985-02-22 | 570 | 572 | 565 | 565 | 554,000 | 512.47 |
| 1985-02-21 | 575 | 575 | 569 | 569 | 407,000 | 516.10 |
| 1985-02-20 | 573 | 573 | 566 | 570 | 378,000 | 517.01 |
| 1985-02-19 | 563 | 570 | 563 | 563 | 345,000 | 510.66 |
| 1985-02-18 | 574 | 578 | 563 | 563 | 359,000 | 510.66 |
| 1985-02-16 | 583 | 583 | 571 | 574 | 644,000 | 520.64 |
| 1985-02-15 | 583 | 588 | 577 | 581 | 1,933,000 | 526.98 |
| 1985-02-14 | 592 | 595 | 576 | 580 | 3,816,000 | 526.08 |
| 1985-02-13 | 569 | 595 | 560 | 595 | 4,558,000 | 539.68 |
| 1985-02-12 | 560 | 569 | 559 | 569 | 532,000 | 516.10 |
| 1985-02-08 | 569 | 569 | 555 | 558 | 1,031,000 | 506.12 |
| 1985-02-07 | 568 | 580 | 555 | 560 | 1,722,000 | 507.94 |
| 1985-02-06 | 560 | 565 | 555 | 564 | 1,177,000 | 511.57 |
| 1985-02-05 | 557 | 560 | 554 | 560 | 277,000 | 507.94 |
| 1985-02-04 | 549 | 560 | 549 | 554 | 111,000 | 502.49 |
| 1985-02-02 | 561 | 561 | 544 | 554 | 233,000 | 502.49 |
| 1985-02-01 | 565 | 567 | 557 | 561 | 299,000 | 508.84 |
| 1985-01-31 | 570 | 572 | 555 | 567 | 1,717,000 | 514.29 |
| 1985-01-30 | 545 | 570 | 540 | 568 | 535,000 | 515.19 |
| 1985-01-29 | 547 | 550 | 545 | 547 | 414,000 | 496.15 |
| 1985-01-28 | 547 | 550 | 546 | 547 | 199,000 | 496.15 |
| 1985-01-26 | 555 | 556 | 545 | 550 | 490,000 | 498.87 |
| 1985-01-25 | 550 | 555 | 550 | 555 | 442,000 | 503.40 |
| 1985-01-24 | 555 | 555 | 550 | 550 | 325,000 | 498.87 |
| 1985-01-23 | 556 | 557 | 555 | 555 | 263,000 | 503.40 |
| 1985-01-22 | 558 | 560 | 556 | 556 | 281,000 | 504.31 |
| 1985-01-21 | 565 | 566 | 558 | 558 | 494,000 | 506.12 |
| 1985-01-19 | 566 | 568 | 560 | 563 | 377,000 | 510.66 |
| 1985-01-18 | 565 | 568 | 565 | 566 | 401,000 | 513.38 |
| 1985-01-17 | 570 | 572 | 566 | 568 | 813,000 | 515.19 |
| 1985-01-16 | 570 | 572 | 565 | 570 | 1,239,000 | 517.01 |
| 1985-01-14 | 558 | 577 | 555 | 572 | 2,326,000 | 518.82 |
| 1985-01-11 | 555 | 566 | 550 | 560 | 1,732,000 | 507.94 |
| 1985-01-10 | 550 | 552 | 543 | 547 | 594,000 | 496.15 |
| 1985-01-09 | 545 | 553 | 543 | 547 | 341,000 | 496.15 |
| 1985-01-08 | 543 | 550 | 543 | 545 | 264,000 | 494.33 |
| 1985-01-07 | 545 | 553 | 543 | 545 | 244,000 | 494.33 |
| 1985-01-05 | 546 | 556 | 546 | 555 | 143,000 | 503.40 |
| 1985-01-04 | 545 | 560 | 540 | 555 | 294,000 | 503.40 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
