2875 東洋水産(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 | 657 | 660 | 650 | 650 | 44,000 | 498.03 |
| 1985-12-27 | 649 | 660 | 649 | 660 | 14,000 | 505.69 |
| 1985-12-26 | 646 | 650 | 646 | 650 | 17,000 | 498.03 |
| 1985-12-25 | 646 | 650 | 646 | 646 | 32,000 | 494.96 |
| 1985-12-24 | 645 | 650 | 642 | 642 | 28,000 | 491.90 |
| 1985-12-23 | 642 | 655 | 642 | 642 | 33,000 | 491.90 |
| 1985-12-21 | 652 | 652 | 652 | 652 | 8,000 | 499.56 |
| 1985-12-20 | 650 | 656 | 622 | 622 | 55,000 | 476.57 |
| 1985-12-19 | 657 | 660 | 650 | 656 | 39,000 | 502.62 |
| 1985-12-18 | 656 | 664 | 655 | 656 | 55,000 | 502.62 |
| 1985-12-17 | 659 | 659 | 650 | 655 | 16,000 | 501.86 |
| 1985-12-16 | 659 | 659 | 649 | 649 | 38,000 | 497.26 |
| 1985-12-13 | 649 | 660 | 641 | 660 | 39,000 | 505.69 |
| 1985-12-12 | 655 | 659 | 650 | 650 | 35,000 | 498.03 |
| 1985-12-11 | 653 | 663 | 653 | 663 | 64,000 | 507.99 |
| 1985-12-10 | 659 | 670 | 650 | 650 | 68,000 | 498.03 |
| 1985-12-09 | 650 | 659 | 648 | 659 | 25,000 | 504.92 |
| 1985-12-07 | 659 | 659 | 647 | 647 | 19,000 | 495.73 |
| 1985-12-06 | 655 | 660 | 650 | 655 | 88,000 | 501.86 |
| 1985-12-05 | 674 | 674 | 656 | 656 | 89,000 | 502.62 |
| 1985-12-04 | 648 | 678 | 648 | 672 | 539,000 | 514.88 |
| 1985-12-03 | 639 | 645 | 630 | 640 | 180,000 | 490.37 |
| 1985-12-02 | 630 | 650 | 629 | 629 | 96,000 | 481.94 |
| 1985-11-30 | 620 | 636 | 619 | 634 | 67,000 | 485.77 |
| 1985-11-29 | 616 | 625 | 615 | 618 | 54,000 | 473.51 |
| 1985-11-28 | 612 | 625 | 608 | 613 | 98,000 | 469.68 |
| 1985-11-27 | 609 | 610 | 603 | 608 | 37,000 | 465.85 |
| 1985-11-26 | 623 | 623 | 600 | 600 | 69,000 | 459.72 |
| 1985-11-25 | 612 | 624 | 610 | 618 | 129,000 | 473.51 |
| 1985-11-22 | 606 | 609 | 600 | 602 | 66,000 | 461.25 |
| 1985-11-21 | 610 | 612 | 605 | 610 | 42,000 | 467.38 |
| 1985-11-20 | 629 | 629 | 616 | 620 | 82,000 | 475.04 |
| 1985-11-19 | 644 | 645 | 620 | 620 | 130,000 | 475.04 |
| 1985-11-18 | 649 | 659 | 640 | 645 | 674,000 | 494.20 |
| 1985-11-16 | 615 | 650 | 615 | 645 | 377,000 | 494.20 |
| 1985-11-15 | 586 | 610 | 585 | 605 | 180,000 | 463.55 |
| 1985-11-14 | 584 | 585 | 581 | 585 | 31,000 | 448.22 |
| 1985-11-13 | 576 | 584 | 576 | 584 | 27,000 | 447.46 |
| 1985-11-12 | 585 | 585 | 580 | 580 | 26,000 | 444.39 |
| 1985-11-11 | 570 | 585 | 570 | 582 | 39,000 | 445.93 |
| 1985-11-08 | 567 | 580 | 567 | 571 | 27,000 | 437.50 |
| 1985-11-07 | 575 | 580 | 567 | 574 | 18,000 | 439.80 |
| 1985-11-06 | 579 | 579 | 574 | 574 | 12,000 | 439.80 |
| 1985-11-05 | 570 | 585 | 570 | 582 | 37,000 | 445.93 |
| 1985-11-02 | 570 | 570 | 567 | 567 | 14,000 | 434.43 |
| 1985-11-01 | 570 | 578 | 567 | 567 | 30,000 | 434.43 |
| 1985-10-31 | 566 | 568 | 566 | 567 | 14,000 | 434.43 |
| 1985-10-30 | 565 | 571 | 565 | 570 | 55,000 | 436.73 |
| 1985-10-29 | 561 | 570 | 561 | 565 | 7,000 | 432.90 |
| 1985-10-28 | 575 | 575 | 560 | 560 | 18,000 | 429.07 |
| 1985-10-26 | 567 | 568 | 564 | 564 | 12,000 | 432.13 |
| 1985-10-25 | 570 | 575 | 568 | 568 | 30,000 | 435.20 |
| 1985-10-24 | 562 | 582 | 562 | 579 | 52,000 | 443.63 |
| 1985-10-23 | 561 | 569 | 561 | 569 | 4,000 | 435.97 |
| 1985-10-22 | 570 | 570 | 552 | 552 | 129,000 | 422.94 |
| 1985-10-21 | 570 | 570 | 570 | 570 | 1,000 | 436.73 |
| 1985-10-19 | 561 | 561 | 550 | 560 | 81,000 | 429.07 |
| 1985-10-18 | 570 | 570 | 561 | 561 | 43,000 | 429.84 |
| 1985-10-17 | 571 | 580 | 560 | 560 | 23,000 | 429.07 |
| 1985-10-16 | 571 | 576 | 571 | 571 | 24,000 | 437.50 |
| 1985-10-15 | 586 | 586 | 571 | 571 | 44,000 | 437.50 |
| 1985-10-14 | 578 | 585 | 578 | 581 | 21,000 | 445.16 |
| 1985-10-11 | 580 | 585 | 578 | 578 | 51,000 | 442.86 |
| 1985-10-09 | 580 | 588 | 571 | 588 | 13,000 | 450.52 |
| 1985-10-08 | 595 | 595 | 580 | 580 | 37,000 | 444.39 |
| 1985-10-07 | 590 | 599 | 588 | 588 | 81,000 | 450.52 |
| 1985-10-05 | 585 | 600 | 580 | 599 | 115,000 | 458.95 |
| 1985-10-04 | 554 | 584 | 554 | 581 | 123,000 | 445.16 |
| 1985-10-03 | 550 | 555 | 550 | 554 | 35,000 | 424.47 |
| 1985-10-02 | 547 | 550 | 546 | 550 | 7,000 | 421.41 |
| 1985-10-01 | 550 | 550 | 545 | 550 | 40,000 | 421.41 |
| 1985-09-30 | 570 | 570 | 551 | 551 | 19,000 | 422.17 |
| 1985-09-28 | 570 | 575 | 556 | 556 | 21,000 | 426.01 |
| 1985-09-27 | 561 | 579 | 561 | 579 | 4,000 | 443.63 |
| 1985-09-26 | 568 | 568 | 550 | 555 | 31,000 | 425.24 |
| 1985-09-25 | 558 | 580 | 558 | 572 | 62,000 | 438.26 |
| 1985-09-24 | 550 | 568 | 550 | 568 | 24,000 | 435.20 |
| 1985-09-21 | 550 | 554 | 550 | 550 | 12,000 | 421.41 |
| 1985-09-20 | 545 | 560 | 545 | 548 | 31,000 | 419.88 |
| 1985-09-19 | 550 | 553 | 545 | 545 | 27,000 | 417.58 |
| 1985-09-18 | 541 | 550 | 540 | 550 | 56,000 | 421.41 |
| 1985-09-17 | 557 | 557 | 543 | 545 | 25,000 | 417.58 |
| 1985-09-13 | 551 | 559 | 548 | 559 | 86,000 | 428.30 |
| 1985-09-12 | 551 | 560 | 551 | 551 | 19,000 | 422.17 |
| 1985-09-11 | 551 | 558 | 551 | 558 | 21,000 | 427.54 |
| 1985-09-10 | 550 | 551 | 542 | 550 | 27,000 | 421.41 |
| 1985-09-09 | 575 | 575 | 560 | 560 | 46,000 | 429.07 |
| 1985-09-07 | 565 | 570 | 560 | 570 | 61,000 | 436.73 |
| 1985-09-06 | 560 | 560 | 550 | 560 | 44,000 | 429.07 |
| 1985-09-05 | 560 | 565 | 550 | 564 | 97,000 | 432.13 |
| 1985-09-04 | 575 | 580 | 565 | 565 | 56,000 | 432.90 |
| 1985-09-03 | 580 | 594 | 575 | 575 | 112,000 | 440.56 |
| 1985-09-02 | 586 | 599 | 580 | 580 | 81,000 | 444.39 |
| 1985-08-31 | 570 | 575 | 565 | 575 | 43,000 | 440.56 |
| 1985-08-30 | 598 | 599 | 560 | 560 | 149,000 | 429.07 |
| 1985-08-29 | 603 | 608 | 588 | 588 | 344,000 | 450.52 |
| 1985-08-28 | 580 | 630 | 579 | 613 | 1,241,999 | 469.68 |
| 1985-08-27 | 540 | 555 | 538 | 555 | 140,000 | 425.24 |
| 1985-08-26 | 556 | 558 | 541 | 546 | 136,000 | 418.34 |
| 1985-08-24 | 547 | 568 | 547 | 550 | 405,000 | 421.41 |
| 1985-08-23 | 508 | 529 | 508 | 529 | 76,000 | 405.32 |
| 1985-08-22 | 520 | 520 | 508 | 515 | 30,000 | 394.59 |
| 1985-08-21 | 510 | 520 | 510 | 520 | 85,000 | 398.42 |
| 1985-08-20 | 520 | 520 | 512 | 512 | 55,000 | 392.29 |
| 1985-08-19 | 509 | 529 | 509 | 529 | 35,000 | 405.32 |
| 1985-08-17 | 491 | 500 | 491 | 500 | 21,000 | 383.10 |
| 1985-08-16 | 490 | 490 | 490 | 490 | 4,000 | 375.44 |
| 1985-08-14 | 500 | 500 | 500 | 500 | 19,000 | 383.10 |
| 1985-08-13 | 500 | 500 | 500 | 500 | 13,000 | 383.10 |
| 1985-08-12 | 488 | 500 | 488 | 500 | 22,000 | 383.10 |
| 1985-08-09 | 491 | 491 | 488 | 489 | 26,000 | 374.67 |
| 1985-08-08 | 489 | 491 | 486 | 491 | 51,000 | 376.20 |
| 1985-08-07 | 492 | 495 | 492 | 492 | 5,000 | 376.97 |
| 1985-08-06 | 491 | 495 | 491 | 495 | 9,000 | 379.27 |
| 1985-08-05 | 495 | 495 | 491 | 491 | 8,000 | 376.20 |
| 1985-08-03 | 495 | 495 | 491 | 491 | 9,000 | 376.20 |
| 1985-08-02 | 492 | 495 | 491 | 491 | 15,000 | 376.20 |
| 1985-08-01 | 492 | 492 | 492 | 492 | 18,000 | 376.97 |
| 1985-07-31 | 490 | 490 | 488 | 490 | 107,000 | 375.44 |
| 1985-07-30 | 492 | 492 | 492 | 492 | 33,000 | 376.97 |
| 1985-07-29 | 490 | 492 | 490 | 492 | 19,000 | 376.97 |
| 1985-07-27 | 490 | 495 | 490 | 495 | 13,000 | 379.27 |
| 1985-07-26 | 490 | 491 | 490 | 490 | 35,000 | 375.44 |
| 1985-07-25 | 493 | 494 | 490 | 490 | 76,000 | 375.44 |
| 1985-07-24 | 491 | 495 | 491 | 493 | 17,000 | 377.73 |
| 1985-07-23 | 495 | 495 | 491 | 491 | 60,000 | 376.20 |
| 1985-07-22 | 493 | 496 | 493 | 495 | 37,000 | 379.27 |
| 1985-07-20 | 490 | 492 | 490 | 491 | 25,000 | 376.20 |
| 1985-07-19 | 492 | 493 | 492 | 492 | 25,000 | 376.97 |
| 1985-07-18 | 497 | 497 | 492 | 492 | 30,000 | 376.97 |
| 1985-07-17 | 499 | 499 | 495 | 498 | 24,000 | 381.57 |
| 1985-07-16 | 491 | 500 | 491 | 500 | 51,000 | 383.10 |
| 1985-07-15 | 490 | 494 | 490 | 491 | 19,000 | 376.20 |
| 1985-07-12 | 492 | 500 | 491 | 491 | 45,000 | 376.20 |
| 1985-07-11 | 495 | 495 | 491 | 491 | 22,000 | 376.20 |
| 1985-07-10 | 495 | 500 | 495 | 496 | 46,000 | 380.03 |
| 1985-07-09 | 493 | 500 | 493 | 497 | 49,000 | 380.80 |
| 1985-07-08 | 500 | 500 | 495 | 495 | 29,000 | 379.27 |
| 1985-07-06 | 495 | 495 | 495 | 495 | 33,000 | 379.27 |
| 1985-07-05 | 500 | 500 | 495 | 495 | 39,000 | 379.27 |
| 1985-07-04 | 500 | 504 | 497 | 497 | 46,000 | 380.80 |
| 1985-07-03 | 504 | 504 | 491 | 500 | 65,000 | 383.10 |
| 1985-07-02 | 503 | 508 | 503 | 504 | 35,000 | 386.16 |
| 1985-07-01 | 519 | 520 | 510 | 518 | 44,000 | 396.89 |
| 1985-06-29 | 505 | 526 | 505 | 523 | 56,000 | 400.72 |
| 1985-06-28 | 498 | 508 | 498 | 505 | 65,000 | 386.93 |
| 1985-06-27 | 498 | 500 | 498 | 498 | 47,000 | 381.57 |
| 1985-06-26 | 491 | 495 | 490 | 490 | 42,000 | 375.44 |
| 1985-06-25 | 491 | 492 | 491 | 491 | 36,000 | 376.20 |
| 1985-06-24 | 491 | 497 | 490 | 492 | 37,000 | 376.97 |
| 1985-06-22 | 495 | 498 | 495 | 495 | 13,000 | 379.27 |
| 1985-06-21 | 494 | 494 | 490 | 490 | 91,000 | 375.44 |
| 1985-06-20 | 495 | 499 | 492 | 492 | 146,000 | 376.97 |
| 1985-06-19 | 495 | 498 | 492 | 498 | 19,000 | 381.57 |
| 1985-06-18 | 491 | 499 | 490 | 491 | 63,000 | 376.20 |
| 1985-06-17 | 492 | 496 | 491 | 496 | 8,000 | 380.03 |
| 1985-06-15 | 491 | 498 | 491 | 491 | 43,000 | 376.20 |
| 1985-06-14 | 491 | 500 | 491 | 491 | 79,000 | 376.20 |
| 1985-06-13 | 509 | 515 | 490 | 490 | 244,000 | 375.44 |
| 1985-06-12 | 505 | 518 | 505 | 509 | 298,000 | 389.99 |
| 1985-06-11 | 525 | 535 | 520 | 535 | 447,000 | 409.92 |
| 1985-06-10 | 499 | 529 | 499 | 516 | 466,000 | 395.36 |
| 1985-06-07 | 490 | 502 | 490 | 499 | 210,000 | 382.33 |
| 1985-06-06 | 490 | 492 | 487 | 489 | 176,000 | 374.67 |
| 1985-06-05 | 487 | 490 | 487 | 490 | 32,000 | 375.44 |
| 1985-06-04 | 487 | 487 | 485 | 485 | 31,000 | 371.61 |
| 1985-06-03 | 495 | 495 | 490 | 490 | 104,000 | 375.44 |
| 1985-06-01 | 490 | 495 | 490 | 495 | 79,000 | 379.27 |
| 1985-05-31 | 489 | 490 | 489 | 490 | 69,000 | 375.44 |
| 1985-05-30 | 486 | 490 | 486 | 490 | 80,000 | 375.44 |
| 1985-05-29 | 486 | 489 | 485 | 485 | 102,000 | 371.61 |
| 1985-05-28 | 480 | 495 | 480 | 486 | 113,000 | 372.37 |
| 1985-05-27 | 473 | 479 | 471 | 479 | 41,000 | 367.01 |
| 1985-05-25 | 470 | 475 | 470 | 474 | 41,000 | 363.18 |
| 1985-05-24 | 470 | 471 | 470 | 470 | 38,000 | 360.11 |
| 1985-05-23 | 472 | 472 | 470 | 470 | 8,000 | 360.11 |
| 1985-05-22 | 473 | 479 | 470 | 470 | 89,000 | 360.11 |
| 1985-05-21 | 465 | 472 | 465 | 472 | 90,000 | 361.64 |
| 1985-05-20 | 460 | 465 | 460 | 465 | 28,000 | 356.28 |
| 1985-05-18 | 460 | 460 | 460 | 460 | 3,000 | 352.45 |
| 1985-05-17 | 460 | 465 | 458 | 465 | 84,000 | 356.28 |
| 1985-05-16 | 460 | 465 | 460 | 465 | 88,000 | 356.28 |
| 1985-05-15 | 461 | 462 | 458 | 460 | 61,000 | 352.45 |
| 1985-05-14 | 460 | 465 | 460 | 462 | 22,000 | 353.98 |
| 1985-05-13 | 463 | 463 | 460 | 460 | 21,000 | 352.45 |
| 1985-05-10 | 469 | 469 | 460 | 460 | 34,000 | 352.45 |
| 1985-05-09 | 460 | 469 | 460 | 469 | 37,000 | 359.35 |
| 1985-05-08 | 463 | 470 | 460 | 470 | 30,000 | 360.11 |
| 1985-05-07 | 460 | 463 | 460 | 463 | 35,000 | 354.75 |
| 1985-05-04 | 458 | 460 | 458 | 460 | 24,000 | 352.45 |
| 1985-05-02 | 458 | 458 | 454 | 458 | 53,000 | 350.92 |
| 1985-05-01 | 458 | 458 | 454 | 454 | 65,000 | 347.85 |
| 1985-04-30 | 454 | 460 | 453 | 453 | 22,000 | 347.09 |
| 1985-04-27 | 452 | 455 | 452 | 452 | 8,000 | 346.32 |
| 1985-04-26 | 458 | 467 | 451 | 451 | 62,000 | 345.55 |
| 1985-04-25 | 451 | 455 | 451 | 454 | 60,000 | 347.85 |
| 1985-04-24 | 455 | 455 | 450 | 451 | 82,000 | 345.55 |
| 1985-04-23 | 454 | 455 | 450 | 455 | 32,000 | 348.62 |
| 1985-04-22 | 460 | 460 | 455 | 455 | 79,000 | 348.62 |
| 1985-04-20 | 455 | 458 | 455 | 458 | 24,000 | 350.92 |
| 1985-04-19 | 450 | 454 | 450 | 453 | 23,000 | 347.09 |
| 1985-04-18 | 452 | 455 | 450 | 450 | 46,000 | 344.79 |
| 1985-04-17 | 455 | 455 | 451 | 451 | 36,000 | 345.55 |
| 1985-04-16 | 463 | 467 | 459 | 459 | 47,000 | 351.68 |
| 1985-04-15 | 458 | 461 | 458 | 461 | 9,000 | 353.22 |
| 1985-04-12 | 461 | 461 | 456 | 456 | 7,000 | 349.39 |
| 1985-04-11 | 460 | 463 | 460 | 460 | 34,000 | 352.45 |
| 1985-04-10 | 462 | 465 | 455 | 455 | 17,000 | 348.62 |
| 1985-04-09 | 456 | 470 | 456 | 470 | 30,000 | 360.11 |
| 1985-04-08 | 465 | 466 | 455 | 464 | 12,000 | 355.52 |
| 1985-04-06 | 469 | 470 | 467 | 467 | 10,000 | 357.81 |
| 1985-04-05 | 469 | 480 | 463 | 470 | 150,000 | 360.11 |
| 1985-04-04 | 454 | 470 | 454 | 470 | 53,000 | 360.11 |
| 1985-04-03 | 457 | 457 | 455 | 455 | 25,000 | 348.62 |
| 1985-04-02 | 454 | 460 | 454 | 460 | 36,000 | 352.45 |
| 1985-04-01 | 455 | 455 | 455 | 455 | 2,000 | 348.62 |
| 1985-03-29 | 454 | 455 | 454 | 454 | 21,000 | 347.85 |
| 1985-03-28 | 453 | 453 | 453 | 453 | 5,000 | 347.09 |
| 1985-03-27 | 461 | 461 | 453 | 453 | 14,000 | 347.09 |
| 1985-03-26 | 453 | 470 | 453 | 465 | 34,000 | 356.28 |
| 1985-03-25 | 453 | 453 | 450 | 450 | 88,000 | 344.79 |
| 1985-03-23 | 458 | 458 | 453 | 453 | 4,000 | 347.09 |
| 1985-03-22 | 450 | 465 | 450 | 453 | 56,000 | 347.09 |
| 1985-03-20 | 449 | 449 | 448 | 448 | 12,000 | 343.26 |
| 1985-03-19 | 449 | 450 | 448 | 448 | 62,000 | 343.26 |
| 1985-03-18 | 449 | 450 | 449 | 449 | 24,000 | 344.02 |
| 1985-03-16 | 450 | 450 | 449 | 449 | 12,000 | 344.02 |
| 1985-03-15 | 449 | 450 | 449 | 450 | 76,000 | 344.79 |
| 1985-03-14 | 451 | 455 | 451 | 451 | 21,000 | 345.55 |
| 1985-03-13 | 451 | 451 | 450 | 450 | 175,000 | 344.79 |
| 1985-03-12 | 450 | 456 | 450 | 456 | 28,000 | 349.39 |
| 1985-03-11 | 450 | 450 | 450 | 450 | 58,000 | 344.79 |
| 1985-03-08 | 451 | 451 | 450 | 450 | 126,000 | 344.79 |
| 1985-03-07 | 452 | 452 | 451 | 451 | 15,000 | 345.55 |
| 1985-03-06 | 452 | 453 | 451 | 453 | 25,000 | 347.09 |
| 1985-03-05 | 455 | 455 | 451 | 452 | 33,000 | 346.32 |
| 1985-03-04 | 453 | 453 | 453 | 453 | 12,000 | 347.09 |
| 1985-03-02 | 451 | 451 | 451 | 451 | 73,000 | 345.55 |
| 1985-03-01 | 450 | 451 | 450 | 451 | 91,000 | 345.55 |
| 1985-02-28 | 455 | 460 | 450 | 450 | 44,000 | 344.79 |
| 1985-02-27 | 461 | 461 | 455 | 455 | 96,000 | 348.62 |
| 1985-02-26 | 461 | 469 | 461 | 469 | 49,000 | 359.35 |
| 1985-02-25 | 470 | 470 | 465 | 470 | 56,000 | 360.11 |
| 1985-02-23 | 465 | 470 | 462 | 470 | 29,000 | 360.11 |
| 1985-02-22 | 462 | 465 | 460 | 460 | 76,000 | 352.45 |
| 1985-02-21 | 463 | 477 | 462 | 465 | 129,000 | 356.28 |
| 1985-02-20 | 459 | 465 | 459 | 465 | 73,000 | 356.28 |
| 1985-02-19 | 460 | 465 | 459 | 459 | 74,000 | 351.68 |
| 1985-02-18 | 455 | 468 | 455 | 461 | 33,000 | 353.22 |
| 1985-02-16 | 453 | 455 | 453 | 455 | 76,000 | 348.62 |
| 1985-02-15 | 452 | 458 | 452 | 452 | 40,000 | 346.32 |
| 1985-02-14 | 452 | 455 | 450 | 451 | 84,000 | 345.55 |
| 1985-02-13 | 453 | 459 | 452 | 452 | 55,000 | 346.32 |
| 1985-02-12 | 455 | 460 | 455 | 455 | 53,000 | 348.62 |
| 1985-02-08 | 460 | 465 | 450 | 458 | 109,000 | 350.92 |
| 1985-02-07 | 474 | 474 | 460 | 460 | 109,000 | 352.45 |
| 1985-02-06 | 471 | 488 | 470 | 477 | 270,000 | 365.48 |
| 1985-02-05 | 479 | 504 | 472 | 472 | 745,000 | 361.64 |
| 1985-02-04 | 461 | 477 | 458 | 477 | 273,000 | 365.48 |
| 1985-02-02 | 455 | 464 | 455 | 456 | 66,000 | 349.39 |
| 1985-02-01 | 443 | 460 | 443 | 450 | 161,000 | 344.79 |
| 1985-01-31 | 450 | 450 | 440 | 443 | 63,000 | 339.43 |
| 1985-01-30 | 444 | 450 | 442 | 447 | 78,000 | 342.49 |
| 1985-01-29 | 445 | 445 | 443 | 444 | 56,000 | 340.19 |
| 1985-01-28 | 444 | 448 | 442 | 442 | 23,000 | 338.66 |
| 1985-01-26 | 449 | 449 | 444 | 444 | 29,000 | 340.19 |
| 1985-01-25 | 448 | 448 | 444 | 446 | 108,000 | 341.72 |
| 1985-01-24 | 443 | 444 | 443 | 444 | 49,000 | 340.19 |
| 1985-01-23 | 444 | 445 | 441 | 442 | 150,000 | 338.66 |
| 1985-01-22 | 453 | 453 | 445 | 450 | 130,000 | 344.79 |
| 1985-01-21 | 460 | 466 | 453 | 455 | 143,000 | 348.62 |
| 1985-01-19 | 470 | 475 | 466 | 466 | 179,000 | 357.05 |
| 1985-01-18 | 452 | 482 | 450 | 480 | 689,000 | 367.77 |
| 1985-01-17 | 444 | 450 | 440 | 447 | 162,000 | 342.49 |
| 1985-01-16 | 444 | 444 | 440 | 443 | 93,000 | 339.43 |
| 1985-01-14 | 438 | 440 | 437 | 440 | 114,000 | 337.13 |
| 1985-01-11 | 435 | 440 | 430 | 440 | 89,000 | 337.13 |
| 1985-01-10 | 442 | 443 | 435 | 440 | 139,000 | 337.13 |
| 1985-01-09 | 444 | 444 | 438 | 443 | 273,000 | 339.43 |
| 1985-01-08 | 430 | 450 | 430 | 444 | 287,000 | 340.19 |
| 1985-01-07 | 430 | 435 | 428 | 432 | 98,000 | 331 |
| 1985-01-05 | 425 | 433 | 425 | 432 | 42,000 | 331 |
| 1985-01-04 | 425 | 425 | 425 | 425 | 75,000 | 325.63 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
