2533 オエノ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 | 598 | 598 | 590 | 590 | 8,000 | 551.40 |
| 1985-12-26 | 600 | 604 | 595 | 600 | 88,000 | 560.75 |
| 1985-12-25 | 615 | 624 | 596 | 601 | 215,000 | 510.62 |
| 1985-12-24 | 632 | 632 | 620 | 630 | 85,000 | 535.26 |
| 1985-12-23 | 632 | 637 | 631 | 635 | 62,000 | 539.51 |
| 1985-12-21 | 631 | 636 | 630 | 630 | 32,000 | 535.26 |
| 1985-12-20 | 640 | 640 | 630 | 630 | 28,000 | 535.26 |
| 1985-12-19 | 638 | 640 | 633 | 633 | 65,000 | 537.81 |
| 1985-12-18 | 639 | 640 | 635 | 638 | 74,000 | 542.06 |
| 1985-12-17 | 636 | 640 | 636 | 640 | 64,000 | 543.76 |
| 1985-12-16 | 633 | 640 | 633 | 639 | 30,000 | 542.91 |
| 1985-12-13 | 635 | 641 | 630 | 640 | 38,000 | 543.76 |
| 1985-12-12 | 635 | 635 | 615 | 630 | 65,000 | 535.26 |
| 1985-12-11 | 639 | 640 | 635 | 639 | 50,000 | 542.91 |
| 1985-12-10 | 643 | 645 | 635 | 635 | 45,000 | 539.51 |
| 1985-12-09 | 650 | 650 | 642 | 642 | 18,000 | 545.46 |
| 1985-12-07 | 638 | 643 | 635 | 635 | 36,000 | 539.51 |
| 1985-12-06 | 649 | 649 | 645 | 646 | 38,000 | 548.85 |
| 1985-12-05 | 640 | 645 | 635 | 639 | 61,000 | 542.91 |
| 1985-12-04 | 660 | 660 | 635 | 640 | 95,000 | 543.76 |
| 1985-12-03 | 665 | 668 | 650 | 650 | 37,000 | 552.25 |
| 1985-12-02 | 661 | 667 | 660 | 667 | 29,000 | 566.70 |
| 1985-11-30 | 661 | 662 | 660 | 662 | 13,000 | 562.45 |
| 1985-11-29 | 668 | 674 | 660 | 660 | 31,000 | 560.75 |
| 1985-11-28 | 661 | 668 | 661 | 667 | 56,000 | 566.70 |
| 1985-11-27 | 627 | 650 | 625 | 650 | 93,000 | 552.25 |
| 1985-11-26 | 624 | 629 | 623 | 625 | 33,000 | 531.01 |
| 1985-11-25 | 625 | 625 | 620 | 622 | 51,000 | 528.46 |
| 1985-11-22 | 630 | 635 | 610 | 615 | 61,000 | 522.52 |
| 1985-11-21 | 649 | 649 | 622 | 635 | 48,000 | 539.51 |
| 1985-11-20 | 652 | 655 | 650 | 650 | 30,000 | 552.25 |
| 1985-11-19 | 650 | 652 | 649 | 652 | 19,000 | 553.95 |
| 1985-11-18 | 649 | 660 | 649 | 650 | 37,000 | 552.25 |
| 1985-11-16 | 660 | 666 | 650 | 651 | 48,000 | 553.10 |
| 1985-11-15 | 665 | 670 | 665 | 667 | 25,000 | 566.70 |
| 1985-11-14 | 665 | 680 | 665 | 680 | 38,000 | 577.74 |
| 1985-11-13 | 680 | 680 | 666 | 670 | 36,000 | 569.24 |
| 1985-11-12 | 673 | 680 | 670 | 670 | 36,000 | 569.24 |
| 1985-11-11 | 675 | 676 | 666 | 671 | 11,000 | 570.09 |
| 1985-11-08 | 685 | 696 | 685 | 693 | 37,000 | 588.79 |
| 1985-11-07 | 681 | 687 | 663 | 663 | 16,000 | 563.30 |
| 1985-11-06 | 700 | 700 | 690 | 690 | 29,000 | 586.24 |
| 1985-11-05 | 690 | 700 | 682 | 700 | 25,000 | 594.73 |
| 1985-11-02 | 663 | 680 | 662 | 680 | 57,000 | 577.74 |
| 1985-11-01 | 670 | 671 | 655 | 660 | 58,000 | 560.75 |
| 1985-10-31 | 681 | 687 | 670 | 671 | 55,000 | 570.09 |
| 1985-10-30 | 700 | 700 | 670 | 680 | 46,000 | 577.74 |
| 1985-10-29 | 679 | 700 | 678 | 695 | 89,000 | 590.48 |
| 1985-10-28 | 680 | 680 | 660 | 678 | 66,000 | 576.04 |
| 1985-10-26 | 690 | 700 | 689 | 700 | 35,000 | 594.73 |
| 1985-10-25 | 720 | 720 | 700 | 710 | 194,000 | 603.23 |
| 1985-10-24 | 704 | 715 | 701 | 715 | 119,000 | 607.48 |
| 1985-10-23 | 681 | 720 | 681 | 718 | 156,000 | 610.03 |
| 1985-10-22 | 730 | 730 | 681 | 691 | 365,000 | 587.09 |
| 1985-10-21 | 713 | 730 | 713 | 720 | 476,000 | 611.73 |
| 1985-10-19 | 800 | 815 | 785 | 793 | 624,000 | 673.75 |
| 1985-10-18 | 759 | 797 | 755 | 797 | 409,000 | 677.15 |
| 1985-10-17 | 770 | 770 | 755 | 758 | 76,000 | 644.01 |
| 1985-10-16 | 789 | 790 | 770 | 770 | 152,000 | 654.21 |
| 1985-10-15 | 780 | 785 | 773 | 779 | 181,000 | 661.85 |
| 1985-10-14 | 794 | 794 | 770 | 771 | 114,000 | 655.06 |
| 1985-10-11 | 784 | 799 | 775 | 790 | 226,000 | 671.20 |
| 1985-10-09 | 770 | 780 | 765 | 775 | 201,000 | 658.45 |
| 1985-10-08 | 800 | 809 | 780 | 780 | 820,000 | 662.70 |
| 1985-10-07 | 780 | 800 | 761 | 790 | 1,029,000 | 671.20 |
| 1985-10-05 | 765 | 775 | 750 | 775 | 554,000 | 658.45 |
| 1985-10-04 | 750 | 760 | 730 | 759 | 1,132,000 | 644.86 |
| 1985-10-03 | 715 | 751 | 710 | 748 | 474,000 | 635.51 |
| 1985-10-02 | 709 | 725 | 701 | 720 | 119,000 | 611.73 |
| 1985-10-01 | 710 | 715 | 702 | 710 | 165,000 | 603.23 |
| 1985-09-30 | 711 | 725 | 710 | 710 | 55,000 | 603.23 |
| 1985-09-28 | 715 | 725 | 715 | 715 | 40,000 | 607.48 |
| 1985-09-27 | 710 | 725 | 710 | 725 | 110,000 | 615.97 |
| 1985-09-26 | 724 | 724 | 710 | 720 | 174,000 | 611.73 |
| 1985-09-25 | 717 | 735 | 717 | 717 | 79,000 | 609.18 |
| 1985-09-24 | 739 | 739 | 722 | 725 | 219,000 | 615.97 |
| 1985-09-21 | 717 | 750 | 717 | 744 | 168,000 | 632.12 |
| 1985-09-20 | 719 | 730 | 710 | 727 | 301,000 | 617.67 |
| 1985-09-19 | 720 | 722 | 709 | 709 | 185,000 | 602.38 |
| 1985-09-18 | 710 | 720 | 705 | 715 | 152,000 | 607.48 |
| 1985-09-17 | 750 | 750 | 710 | 720 | 170,000 | 611.73 |
| 1985-09-13 | 735 | 740 | 728 | 740 | 480,000 | 628.72 |
| 1985-09-12 | 720 | 755 | 705 | 736 | 984,000 | 625.32 |
| 1985-09-11 | 700 | 720 | 700 | 705 | 188,000 | 598.98 |
| 1985-09-10 | 709 | 717 | 691 | 710 | 296,000 | 603.23 |
| 1985-09-09 | 729 | 734 | 711 | 719 | 209,000 | 610.88 |
| 1985-09-07 | 740 | 749 | 730 | 749 | 544,000 | 636.36 |
| 1985-09-06 | 720 | 750 | 709 | 740 | 1,028,000 | 628.72 |
| 1985-09-05 | 715 | 754 | 715 | 720 | 1,356,001 | 611.73 |
| 1985-09-04 | 697 | 700 | 687 | 700 | 355,000 | 594.73 |
| 1985-09-03 | 694 | 695 | 682 | 682 | 203,000 | 579.44 |
| 1985-09-02 | 687 | 690 | 685 | 686 | 85,000 | 582.84 |
| 1985-08-31 | 694 | 697 | 686 | 697 | 163,000 | 592.18 |
| 1985-08-30 | 669 | 695 | 669 | 689 | 169,000 | 585.39 |
| 1985-08-29 | 655 | 672 | 655 | 670 | 41,000 | 569.24 |
| 1985-08-28 | 661 | 661 | 655 | 655 | 30,000 | 556.50 |
| 1985-08-27 | 655 | 660 | 655 | 655 | 30,000 | 556.50 |
| 1985-08-26 | 678 | 679 | 660 | 660 | 39,000 | 560.75 |
| 1985-08-24 | 659 | 679 | 654 | 679 | 159,000 | 576.89 |
| 1985-08-23 | 669 | 670 | 653 | 655 | 60,000 | 556.50 |
| 1985-08-22 | 638 | 660 | 630 | 659 | 83,000 | 559.90 |
| 1985-08-21 | 602 | 630 | 602 | 630 | 71,000 | 535.26 |
| 1985-08-20 | 614 | 614 | 600 | 600 | 7,000 | 509.77 |
| 1985-08-19 | 613 | 615 | 613 | 615 | 5,000 | 522.52 |
| 1985-08-17 | 598 | 620 | 598 | 620 | 36,000 | 526.76 |
| 1985-08-16 | 580 | 608 | 575 | 608 | 53,000 | 516.57 |
| 1985-08-15 | 575 | 584 | 575 | 580 | 81,000 | 492.78 |
| 1985-08-14 | 588 | 588 | 580 | 581 | 27,000 | 493.63 |
| 1985-08-13 | 589 | 590 | 571 | 589 | 110,000 | 500.43 |
| 1985-08-12 | 588 | 590 | 585 | 589 | 37,000 | 500.43 |
| 1985-08-09 | 589 | 589 | 589 | 589 | 16,000 | 500.43 |
| 1985-08-08 | 589 | 600 | 589 | 590 | 15,000 | 501.27 |
| 1985-08-07 | 591 | 591 | 590 | 591 | 9,000 | 502.12 |
| 1985-08-06 | 610 | 610 | 589 | 591 | 57,000 | 502.12 |
| 1985-08-05 | 594 | 600 | 589 | 600 | 18,000 | 509.77 |
| 1985-08-03 | 580 | 589 | 580 | 589 | 5,000 | 500.43 |
| 1985-08-02 | 570 | 580 | 570 | 575 | 40,000 | 488.53 |
| 1985-08-01 | 571 | 580 | 571 | 580 | 89,000 | 492.78 |
| 1985-07-31 | 576 | 576 | 570 | 571 | 50,000 | 485.13 |
| 1985-07-30 | 578 | 580 | 570 | 575 | 20,000 | 488.53 |
| 1985-07-29 | 580 | 580 | 570 | 575 | 25,000 | 488.53 |
| 1985-07-27 | 591 | 592 | 587 | 587 | 78,000 | 498.73 |
| 1985-07-26 | 598 | 598 | 590 | 595 | 26,000 | 505.52 |
| 1985-07-25 | 593 | 600 | 591 | 600 | 23,000 | 509.77 |
| 1985-07-24 | 595 | 605 | 592 | 592 | 15,000 | 502.97 |
| 1985-07-23 | 595 | 600 | 592 | 598 | 87,000 | 508.07 |
| 1985-07-22 | 600 | 601 | 592 | 600 | 37,000 | 509.77 |
| 1985-07-20 | 595 | 600 | 590 | 600 | 94,000 | 509.77 |
| 1985-07-19 | 600 | 600 | 596 | 600 | 96,000 | 509.77 |
| 1985-07-18 | 612 | 612 | 600 | 600 | 57,000 | 509.77 |
| 1985-07-17 | 610 | 621 | 610 | 615 | 28,000 | 522.52 |
| 1985-07-16 | 600 | 601 | 600 | 600 | 68,000 | 509.77 |
| 1985-07-15 | 600 | 605 | 600 | 600 | 55,000 | 509.77 |
| 1985-07-12 | 625 | 625 | 610 | 610 | 116,000 | 518.27 |
| 1985-07-11 | 627 | 627 | 625 | 625 | 66,000 | 531.01 |
| 1985-07-10 | 632 | 640 | 631 | 631 | 131,000 | 536.11 |
| 1985-07-09 | 631 | 636 | 631 | 635 | 25,000 | 539.51 |
| 1985-07-08 | 646 | 650 | 630 | 630 | 73,000 | 535.26 |
| 1985-07-06 | 650 | 655 | 645 | 650 | 10,000 | 552.25 |
| 1985-07-05 | 666 | 666 | 648 | 650 | 33,000 | 552.25 |
| 1985-07-04 | 659 | 666 | 656 | 665 | 41,000 | 565 |
| 1985-07-03 | 660 | 660 | 654 | 656 | 33,000 | 557.35 |
| 1985-07-02 | 640 | 659 | 640 | 659 | 28,000 | 559.90 |
| 1985-07-01 | 650 | 663 | 649 | 650 | 79,000 | 552.25 |
| 1985-06-29 | 655 | 655 | 651 | 651 | 36,000 | 553.10 |
| 1985-06-28 | 655 | 655 | 655 | 655 | 18,000 | 556.50 |
| 1985-06-27 | 656 | 658 | 651 | 651 | 29,000 | 553.10 |
| 1985-06-26 | 651 | 662 | 651 | 655 | 92,000 | 556.50 |
| 1985-06-25 | 651 | 651 | 651 | 651 | 10,000 | 553.10 |
| 1985-06-24 | 660 | 664 | 651 | 651 | 44,000 | 553.10 |
| 1985-06-21 | 641 | 643 | 640 | 640 | 17,000 | 543.76 |
| 1985-06-20 | 640 | 641 | 640 | 641 | 27,000 | 544.61 |
| 1985-06-19 | 640 | 641 | 640 | 640 | 72,000 | 543.76 |
| 1985-06-18 | 640 | 643 | 640 | 640 | 52,000 | 543.76 |
| 1985-06-17 | 638 | 642 | 638 | 640 | 25,000 | 543.76 |
| 1985-06-15 | 631 | 635 | 631 | 632 | 15,000 | 536.96 |
| 1985-06-14 | 637 | 640 | 632 | 633 | 34,000 | 537.81 |
| 1985-06-13 | 642 | 644 | 640 | 640 | 31,000 | 543.76 |
| 1985-06-12 | 643 | 645 | 640 | 642 | 21,000 | 545.46 |
| 1985-06-11 | 631 | 641 | 630 | 637 | 20,000 | 541.21 |
| 1985-06-10 | 630 | 630 | 626 | 630 | 39,000 | 535.26 |
| 1985-06-07 | 627 | 631 | 625 | 625 | 61,000 | 531.01 |
| 1985-06-06 | 628 | 630 | 627 | 630 | 71,000 | 535.26 |
| 1985-06-05 | 645 | 645 | 625 | 628 | 41,000 | 533.56 |
| 1985-06-04 | 652 | 652 | 645 | 645 | 62,000 | 548 |
| 1985-06-03 | 663 | 663 | 652 | 652 | 64,000 | 553.95 |
| 1985-06-01 | 652 | 661 | 652 | 655 | 51,000 | 556.50 |
| 1985-05-31 | 665 | 670 | 651 | 651 | 45,000 | 553.10 |
| 1985-05-30 | 669 | 670 | 661 | 661 | 19,000 | 561.60 |
| 1985-05-29 | 675 | 676 | 671 | 671 | 175,000 | 570.09 |
| 1985-05-28 | 682 | 682 | 673 | 673 | 42,000 | 571.79 |
| 1985-05-27 | 694 | 694 | 672 | 672 | 17,000 | 570.94 |
| 1985-05-25 | 690 | 690 | 684 | 684 | 14,000 | 581.14 |
| 1985-05-24 | 681 | 690 | 671 | 671 | 26,000 | 570.09 |
| 1985-05-23 | 675 | 676 | 671 | 671 | 34,000 | 570.09 |
| 1985-05-22 | 672 | 676 | 671 | 675 | 53,000 | 573.49 |
| 1985-05-21 | 670 | 672 | 670 | 670 | 18,000 | 569.24 |
| 1985-05-20 | 700 | 705 | 690 | 690 | 24,000 | 586.24 |
| 1985-05-18 | 670 | 690 | 670 | 690 | 34,000 | 586.24 |
| 1985-05-17 | 689 | 690 | 671 | 671 | 38,000 | 570.09 |
| 1985-05-16 | 670 | 680 | 670 | 679 | 33,000 | 576.89 |
| 1985-05-15 | 704 | 705 | 670 | 670 | 62,000 | 569.24 |
| 1985-05-14 | 710 | 711 | 690 | 705 | 235,000 | 598.98 |
| 1985-05-13 | 715 | 715 | 700 | 700 | 291,000 | 594.73 |
| 1985-05-10 | 690 | 698 | 685 | 695 | 171,000 | 590.48 |
| 1985-05-09 | 690 | 690 | 685 | 685 | 34,000 | 581.99 |
| 1985-05-08 | 686 | 688 | 684 | 685 | 59,000 | 581.99 |
| 1985-05-07 | 685 | 690 | 685 | 685 | 38,000 | 581.99 |
| 1985-05-04 | 690 | 690 | 685 | 685 | 21,000 | 581.99 |
| 1985-05-02 | 699 | 699 | 685 | 686 | 45,000 | 582.84 |
| 1985-05-01 | 690 | 705 | 690 | 692 | 177,000 | 587.94 |
| 1985-04-30 | 684 | 685 | 670 | 685 | 104,000 | 581.99 |
| 1985-04-27 | 670 | 685 | 670 | 685 | 50,000 | 581.99 |
| 1985-04-26 | 670 | 685 | 665 | 671 | 55,000 | 570.09 |
| 1985-04-25 | 670 | 671 | 661 | 663 | 57,000 | 563.30 |
| 1985-04-24 | 665 | 676 | 661 | 661 | 33,000 | 561.60 |
| 1985-04-23 | 665 | 674 | 665 | 666 | 116,000 | 565.85 |
| 1985-04-22 | 676 | 676 | 666 | 666 | 40,000 | 565.85 |
| 1985-04-20 | 667 | 675 | 666 | 666 | 131,000 | 565.85 |
| 1985-04-19 | 675 | 679 | 660 | 666 | 93,000 | 565.85 |
| 1985-04-18 | 720 | 720 | 668 | 685 | 256,000 | 581.99 |
| 1985-04-17 | 670 | 721 | 670 | 714 | 413,000 | 606.63 |
| 1985-04-16 | 696 | 699 | 665 | 670 | 218,000 | 569.24 |
| 1985-04-15 | 690 | 705 | 685 | 696 | 389,000 | 591.33 |
| 1985-04-12 | 675 | 685 | 670 | 685 | 112,000 | 581.99 |
| 1985-04-11 | 667 | 670 | 661 | 670 | 159,000 | 569.24 |
| 1985-04-10 | 665 | 674 | 660 | 669 | 82,000 | 568.39 |
| 1985-04-09 | 663 | 675 | 659 | 675 | 96,000 | 573.49 |
| 1985-04-08 | 670 | 689 | 670 | 673 | 102,000 | 571.79 |
| 1985-04-06 | 669 | 679 | 669 | 679 | 39,000 | 576.89 |
| 1985-04-05 | 680 | 680 | 668 | 679 | 48,000 | 576.89 |
| 1985-04-04 | 689 | 690 | 676 | 679 | 39,000 | 576.89 |
| 1985-04-03 | 676 | 690 | 675 | 690 | 85,000 | 586.24 |
| 1985-04-02 | 695 | 696 | 685 | 686 | 45,000 | 582.84 |
| 1985-04-01 | 705 | 710 | 685 | 695 | 232,000 | 590.48 |
| 1985-03-30 | 690 | 710 | 690 | 710 | 299,000 | 603.23 |
| 1985-03-29 | 700 | 700 | 690 | 690 | 106,000 | 586.24 |
| 1985-03-28 | 693 | 700 | 685 | 700 | 229,000 | 594.73 |
| 1985-03-27 | 685 | 690 | 685 | 690 | 117,000 | 586.24 |
| 1985-03-26 | 680 | 690 | 680 | 690 | 168,000 | 586.24 |
| 1985-03-25 | 680 | 685 | 680 | 685 | 71,000 | 581.99 |
| 1985-03-23 | 680 | 685 | 680 | 685 | 72,000 | 581.99 |
| 1985-03-22 | 670 | 680 | 666 | 680 | 121,000 | 577.74 |
| 1985-03-20 | 655 | 680 | 653 | 665 | 263,000 | 565 |
| 1985-03-19 | 655 | 673 | 655 | 665 | 174,000 | 565 |
| 1985-03-18 | 665 | 675 | 665 | 665 | 22,000 | 565 |
| 1985-03-16 | 672 | 675 | 663 | 675 | 65,000 | 573.49 |
| 1985-03-15 | 675 | 683 | 665 | 683 | 81,000 | 580.29 |
| 1985-03-14 | 688 | 690 | 673 | 685 | 99,000 | 581.99 |
| 1985-03-13 | 669 | 690 | 661 | 688 | 234,000 | 584.54 |
| 1985-03-12 | 661 | 670 | 660 | 670 | 36,000 | 569.24 |
| 1985-03-11 | 670 | 678 | 660 | 671 | 98,000 | 570.09 |
| 1985-03-08 | 670 | 673 | 670 | 670 | 116,000 | 569.24 |
| 1985-03-07 | 670 | 678 | 660 | 678 | 96,000 | 576.04 |
| 1985-03-06 | 680 | 680 | 670 | 670 | 112,000 | 569.24 |
| 1985-03-05 | 685 | 690 | 680 | 680 | 230,000 | 577.74 |
| 1985-03-04 | 689 | 698 | 685 | 685 | 144,000 | 581.99 |
| 1985-03-02 | 700 | 705 | 681 | 681 | 218,000 | 578.59 |
| 1985-03-01 | 700 | 715 | 680 | 699 | 662,000 | 593.88 |
| 1985-02-28 | 675 | 684 | 670 | 675 | 193,000 | 573.49 |
| 1985-02-27 | 675 | 690 | 675 | 675 | 131,000 | 573.49 |
| 1985-02-26 | 663 | 680 | 660 | 665 | 396,000 | 565 |
| 1985-02-25 | 660 | 670 | 655 | 655 | 1,147,000 | 556.50 |
| 1985-02-23 | 665 | 675 | 658 | 661 | 250,000 | 561.60 |
| 1985-02-22 | 660 | 668 | 655 | 665 | 111,000 | 565 |
| 1985-02-21 | 664 | 680 | 655 | 655 | 226,000 | 556.50 |
| 1985-02-20 | 645 | 670 | 645 | 655 | 141,000 | 556.50 |
| 1985-02-19 | 634 | 646 | 633 | 646 | 64,000 | 548.85 |
| 1985-02-18 | 628 | 645 | 625 | 644 | 76,000 | 547.15 |
| 1985-02-16 | 615 | 620 | 605 | 618 | 135,000 | 525.06 |
| 1985-02-15 | 650 | 665 | 645 | 645 | 155,000 | 548 |
| 1985-02-14 | 660 | 665 | 652 | 664 | 70,000 | 564.15 |
| 1985-02-13 | 665 | 668 | 660 | 664 | 161,000 | 564.15 |
| 1985-02-12 | 670 | 670 | 650 | 668 | 133,000 | 567.55 |
| 1985-02-08 | 665 | 674 | 657 | 660 | 117,000 | 560.75 |
| 1985-02-07 | 680 | 681 | 650 | 675 | 245,000 | 573.49 |
| 1985-02-06 | 680 | 684 | 670 | 684 | 236,000 | 581.14 |
| 1985-02-05 | 680 | 685 | 673 | 681 | 165,000 | 578.59 |
| 1985-02-04 | 690 | 690 | 679 | 685 | 187,000 | 581.99 |
| 1985-02-02 | 694 | 694 | 687 | 694 | 81,000 | 589.64 |
| 1985-02-01 | 720 | 720 | 687 | 695 | 1,306,000 | 590.48 |
| 1985-01-31 | 705 | 715 | 703 | 710 | 306,000 | 603.23 |
| 1985-01-30 | 715 | 715 | 700 | 705 | 163,000 | 598.98 |
| 1985-01-29 | 715 | 717 | 706 | 717 | 317,000 | 609.18 |
| 1985-01-28 | 720 | 730 | 711 | 718 | 424,000 | 610.03 |
| 1985-01-26 | 710 | 720 | 709 | 715 | 109,000 | 607.48 |
| 1985-01-25 | 707 | 719 | 705 | 710 | 153,000 | 603.23 |
| 1985-01-24 | 722 | 722 | 710 | 710 | 206,000 | 603.23 |
| 1985-01-23 | 720 | 725 | 716 | 724 | 202,000 | 615.12 |
| 1985-01-22 | 731 | 732 | 716 | 716 | 298,000 | 608.33 |
| 1985-01-21 | 720 | 735 | 716 | 725 | 398,000 | 615.97 |
| 1985-01-19 | 718 | 720 | 712 | 715 | 202,000 | 607.48 |
| 1985-01-18 | 716 | 719 | 706 | 715 | 274,000 | 607.48 |
| 1985-01-17 | 725 | 725 | 706 | 715 | 236,000 | 607.48 |
| 1985-01-16 | 733 | 733 | 725 | 725 | 308,000 | 615.97 |
| 1985-01-14 | 742 | 742 | 725 | 726 | 213,000 | 616.82 |
| 1985-01-11 | 711 | 748 | 710 | 748 | 1,083,000 | 635.51 |
| 1985-01-10 | 717 | 719 | 695 | 701 | 1,584,001 | 595.58 |
| 1985-01-09 | 739 | 739 | 703 | 707 | 789,000 | 600.68 |
| 1985-01-08 | 709 | 750 | 707 | 722 | 1,030,000 | 613.42 |
| 1985-01-07 | 694 | 706 | 694 | 704 | 249,000 | 598.13 |
| 1985-01-05 | 680 | 690 | 675 | 690 | 42,000 | 586.24 |
| 1985-01-04 | 694 | 695 | 672 | 672 | 71,000 | 570.94 |
分割・併合履歴 ： [1986-12-24]1株→1.07株 [1985-12-26]1株→1.1株
