3101 東洋紡(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 | 278 | 278 | 276 | 278 | 190,000 | 2,780 |
| 1985-12-27 | 280 | 280 | 277 | 278 | 162,000 | 2,780 |
| 1985-12-26 | 280 | 281 | 279 | 280 | 319,000 | 2,800 |
| 1985-12-25 | 279 | 280 | 279 | 280 | 350,000 | 2,800 |
| 1985-12-24 | 279 | 280 | 279 | 279 | 194,000 | 2,790 |
| 1985-12-23 | 279 | 280 | 279 | 279 | 245,000 | 2,790 |
| 1985-12-21 | 279 | 281 | 279 | 279 | 97,000 | 2,790 |
| 1985-12-20 | 281 | 284 | 279 | 279 | 516,000 | 2,790 |
| 1985-12-19 | 284 | 284 | 280 | 281 | 409,000 | 2,810 |
| 1985-12-18 | 279 | 282 | 279 | 279 | 718,000 | 2,790 |
| 1985-12-17 | 279 | 283 | 279 | 279 | 381,000 | 2,790 |
| 1985-12-16 | 279 | 282 | 278 | 279 | 416,000 | 2,790 |
| 1985-12-13 | 276 | 284 | 275 | 279 | 1,050,000 | 2,790 |
| 1985-12-12 | 280 | 282 | 275 | 276 | 563,000 | 2,760 |
| 1985-12-11 | 281 | 282 | 280 | 280 | 289,000 | 2,800 |
| 1985-12-10 | 284 | 285 | 281 | 281 | 293,000 | 2,810 |
| 1985-12-09 | 285 | 285 | 282 | 284 | 351,000 | 2,840 |
| 1985-12-07 | 285 | 285 | 282 | 285 | 161,000 | 2,850 |
| 1985-12-06 | 290 | 290 | 283 | 285 | 392,000 | 2,850 |
| 1985-12-05 | 290 | 290 | 285 | 289 | 350,000 | 2,890 |
| 1985-12-04 | 290 | 290 | 288 | 290 | 360,000 | 2,900 |
| 1985-12-03 | 289 | 293 | 286 | 290 | 645,000 | 2,900 |
| 1985-12-02 | 289 | 293 | 288 | 289 | 236,000 | 2,890 |
| 1985-11-30 | 293 | 295 | 290 | 290 | 674,000 | 2,900 |
| 1985-11-29 | 296 | 300 | 288 | 290 | 2,194,000 | 2,900 |
| 1985-11-28 | 280 | 283 | 280 | 281 | 626,000 | 2,810 |
| 1985-11-27 | 282 | 282 | 279 | 279 | 2,877,000 | 2,790 |
| 1985-11-26 | 281 | 282 | 280 | 281 | 468,000 | 2,810 |
| 1985-11-25 | 280 | 285 | 278 | 280 | 1,091,000 | 2,800 |
| 1985-11-22 | 279 | 286 | 279 | 280 | 930,000 | 2,800 |
| 1985-11-21 | 280 | 281 | 277 | 277 | 604,000 | 2,770 |
| 1985-11-20 | 280 | 282 | 280 | 281 | 314,000 | 2,810 |
| 1985-11-19 | 285 | 286 | 280 | 282 | 559,000 | 2,820 |
| 1985-11-18 | 289 | 289 | 285 | 286 | 440,000 | 2,860 |
| 1985-11-16 | 290 | 292 | 286 | 289 | 477,000 | 2,890 |
| 1985-11-15 | 295 | 296 | 286 | 290 | 970,000 | 2,900 |
| 1985-11-14 | 303 | 303 | 285 | 285 | 698,000 | 2,850 |
| 1985-11-13 | 307 | 307 | 305 | 305 | 272,000 | 3,050 |
| 1985-11-12 | 308 | 310 | 306 | 307 | 395,000 | 3,070 |
| 1985-11-11 | 303 | 306 | 303 | 306 | 261,000 | 3,060 |
| 1985-11-08 | 302 | 305 | 302 | 302 | 353,000 | 3,020 |
| 1985-11-07 | 305 | 305 | 302 | 302 | 282,000 | 3,020 |
| 1985-11-06 | 305 | 306 | 303 | 305 | 194,000 | 3,050 |
| 1985-11-05 | 303 | 305 | 303 | 303 | 154,000 | 3,030 |
| 1985-11-02 | 303 | 305 | 303 | 303 | 120,000 | 3,030 |
| 1985-11-01 | 305 | 309 | 302 | 303 | 810,000 | 3,030 |
| 1985-10-31 | 303 | 310 | 301 | 301 | 178,000 | 3,010 |
| 1985-10-30 | 304 | 306 | 301 | 301 | 391,000 | 3,010 |
| 1985-10-29 | 308 | 308 | 304 | 306 | 312,000 | 3,060 |
| 1985-10-28 | 306 | 310 | 305 | 309 | 113,000 | 3,090 |
| 1985-10-26 | 303 | 305 | 303 | 304 | 294,000 | 3,040 |
| 1985-10-25 | 312 | 312 | 303 | 303 | 621,000 | 3,030 |
| 1985-10-24 | 310 | 312 | 310 | 312 | 175,000 | 3,120 |
| 1985-10-23 | 314 | 314 | 311 | 311 | 504,000 | 3,110 |
| 1985-10-22 | 320 | 320 | 313 | 314 | 603,000 | 3,140 |
| 1985-10-21 | 324 | 324 | 317 | 322 | 223,000 | 3,220 |
| 1985-10-19 | 316 | 325 | 315 | 325 | 1,144,000 | 3,250 |
| 1985-10-18 | 315 | 315 | 311 | 311 | 1,263,000 | 3,110 |
| 1985-10-17 | 317 | 320 | 315 | 315 | 667,000 | 3,150 |
| 1985-10-16 | 317 | 318 | 316 | 316 | 403,000 | 3,160 |
| 1985-10-15 | 320 | 320 | 316 | 316 | 1,012,000 | 3,160 |
| 1985-10-14 | 320 | 322 | 319 | 320 | 705,000 | 3,200 |
| 1985-10-11 | 320 | 322 | 319 | 320 | 700,000 | 3,200 |
| 1985-10-09 | 321 | 324 | 319 | 319 | 2,064,000 | 3,190 |
| 1985-10-08 | 319 | 325 | 319 | 324 | 949,000 | 3,240 |
| 1985-10-07 | 324 | 328 | 318 | 318 | 1,789,000 | 3,180 |
| 1985-10-05 | 320 | 324 | 320 | 324 | 168,000 | 3,240 |
| 1985-10-04 | 324 | 327 | 320 | 320 | 346,000 | 3,200 |
| 1985-10-03 | 326 | 330 | 320 | 324 | 538,000 | 3,240 |
| 1985-10-02 | 335 | 341 | 328 | 331 | 3,991,000 | 3,310 |
| 1985-10-01 | 325 | 334 | 323 | 333 | 2,292,000 | 3,330 |
| 1985-09-30 | 317 | 326 | 317 | 326 | 1,112,000 | 3,260 |
| 1985-09-28 | 317 | 318 | 317 | 317 | 990,000 | 3,170 |
| 1985-09-27 | 317 | 320 | 317 | 318 | 619,000 | 3,180 |
| 1985-09-26 | 320 | 321 | 317 | 317 | 1,147,000 | 3,170 |
| 1985-09-25 | 322 | 322 | 315 | 322 | 1,092,000 | 3,220 |
| 1985-09-24 | 325 | 328 | 322 | 325 | 287,000 | 3,250 |
| 1985-09-21 | 320 | 325 | 319 | 325 | 315,000 | 3,250 |
| 1985-09-20 | 322 | 325 | 319 | 322 | 934,000 | 3,220 |
| 1985-09-19 | 317 | 319 | 314 | 317 | 981,000 | 3,170 |
| 1985-09-18 | 319 | 320 | 316 | 317 | 2,186,000 | 3,170 |
| 1985-09-17 | 317 | 319 | 316 | 319 | 325,000 | 3,190 |
| 1985-09-13 | 316 | 317 | 316 | 317 | 565,000 | 3,170 |
| 1985-09-12 | 316 | 318 | 316 | 316 | 570,000 | 3,160 |
| 1985-09-11 | 318 | 318 | 316 | 317 | 666,000 | 3,170 |
| 1985-09-10 | 318 | 325 | 318 | 321 | 500,000 | 3,210 |
| 1985-09-09 | 326 | 326 | 318 | 318 | 504,000 | 3,180 |
| 1985-09-07 | 325 | 329 | 323 | 323 | 234,000 | 3,230 |
| 1985-09-06 | 330 | 331 | 325 | 325 | 565,000 | 3,250 |
| 1985-09-05 | 327 | 332 | 326 | 328 | 841,000 | 3,280 |
| 1985-09-04 | 326 | 329 | 326 | 326 | 529,000 | 3,260 |
| 1985-09-03 | 338 | 340 | 325 | 325 | 1,819,000 | 3,250 |
| 1985-09-02 | 335 | 342 | 335 | 338 | 1,616,000 | 3,380 |
| 1985-08-31 | 336 | 338 | 334 | 335 | 929,000 | 3,350 |
| 1985-08-30 | 342 | 342 | 335 | 336 | 1,529,000 | 3,360 |
| 1985-08-29 | 337 | 347 | 336 | 340 | 6,383,000 | 3,400 |
| 1985-08-28 | 328 | 340 | 327 | 336 | 7,098,000 | 3,360 |
| 1985-08-27 | 328 | 330 | 321 | 325 | 1,442,000 | 3,250 |
| 1985-08-26 | 325 | 330 | 324 | 329 | 1,608,000 | 3,290 |
| 1985-08-24 | 321 | 325 | 321 | 325 | 147,000 | 3,250 |
| 1985-08-23 | 323 | 328 | 321 | 321 | 664,000 | 3,210 |
| 1985-08-22 | 314 | 330 | 314 | 327 | 1,021,000 | 3,270 |
| 1985-08-21 | 315 | 316 | 314 | 316 | 944,000 | 3,160 |
| 1985-08-20 | 313 | 318 | 312 | 318 | 338,000 | 3,180 |
| 1985-08-19 | 310 | 314 | 310 | 312 | 379,000 | 3,120 |
| 1985-08-17 | 309 | 311 | 309 | 310 | 311,000 | 3,100 |
| 1985-08-16 | 310 | 313 | 308 | 308 | 862,000 | 3,080 |
| 1985-08-15 | 308 | 311 | 307 | 310 | 794,000 | 3,100 |
| 1985-08-14 | 310 | 312 | 308 | 311 | 1,379,000 | 3,110 |
| 1985-08-13 | 311 | 312 | 310 | 312 | 722,000 | 3,120 |
| 1985-08-12 | 311 | 314 | 311 | 312 | 1,271,000 | 3,120 |
| 1985-08-09 | 315 | 317 | 312 | 312 | 1,239,000 | 3,120 |
| 1985-08-08 | 311 | 316 | 311 | 313 | 460,000 | 3,130 |
| 1985-08-07 | 313 | 314 | 311 | 311 | 827,000 | 3,110 |
| 1985-08-06 | 314 | 318 | 313 | 314 | 297,000 | 3,140 |
| 1985-08-05 | 320 | 325 | 312 | 313 | 596,000 | 3,130 |
| 1985-08-03 | 330 | 330 | 315 | 325 | 1,710,000 | 3,250 |
| 1985-08-02 | 318 | 335 | 313 | 330 | 9,427,000 | 3,300 |
| 1985-08-01 | 306 | 323 | 305 | 313 | 4,675,000 | 3,130 |
| 1985-07-31 | 304 | 310 | 304 | 307 | 588,000 | 3,070 |
| 1985-07-30 | 307 | 310 | 303 | 303 | 609,000 | 3,030 |
| 1985-07-29 | 310 | 314 | 307 | 307 | 370,000 | 3,070 |
| 1985-07-27 | 307 | 315 | 307 | 315 | 937,000 | 3,150 |
| 1985-07-26 | 308 | 310 | 300 | 305 | 1,839,000 | 3,050 |
| 1985-07-25 | 316 | 316 | 310 | 310 | 2,361,000 | 3,100 |
| 1985-07-24 | 316 | 320 | 314 | 318 | 1,182,000 | 3,180 |
| 1985-07-23 | 318 | 320 | 317 | 317 | 947,000 | 3,170 |
| 1985-07-22 | 315 | 320 | 315 | 319 | 683,000 | 3,190 |
| 1985-07-20 | 315 | 320 | 315 | 315 | 169,000 | 3,150 |
| 1985-07-19 | 315 | 322 | 315 | 316 | 471,000 | 3,160 |
| 1985-07-18 | 319 | 320 | 315 | 315 | 1,561,000 | 3,150 |
| 1985-07-17 | 314 | 322 | 314 | 318 | 1,613,000 | 3,180 |
| 1985-07-16 | 308 | 315 | 308 | 310 | 428,000 | 3,100 |
| 1985-07-15 | 316 | 320 | 305 | 306 | 926,000 | 3,060 |
| 1985-07-12 | 320 | 324 | 318 | 321 | 1,167,000 | 3,210 |
| 1985-07-11 | 328 | 329 | 320 | 320 | 1,230,000 | 3,200 |
| 1985-07-10 | 328 | 330 | 325 | 327 | 1,524,000 | 3,270 |
| 1985-07-09 | 322 | 331 | 322 | 327 | 2,574,000 | 3,270 |
| 1985-07-08 | 331 | 332 | 321 | 321 | 2,069,000 | 3,210 |
| 1985-07-06 | 330 | 334 | 329 | 329 | 2,431,000 | 3,290 |
| 1985-07-05 | 331 | 334 | 329 | 331 | 5,225,000 | 3,310 |
| 1985-07-04 | 327 | 331 | 323 | 329 | 4,238,000 | 3,290 |
| 1985-07-03 | 320 | 333 | 320 | 332 | 8,166,000 | 3,320 |
| 1985-07-02 | 327 | 328 | 320 | 320 | 1,352,000 | 3,200 |
| 1985-07-01 | 320 | 330 | 318 | 326 | 5,980,000 | 3,260 |
| 1985-06-29 | 320 | 321 | 315 | 318 | 743,000 | 3,180 |
| 1985-06-28 | 315 | 319 | 310 | 318 | 1,647,000 | 3,180 |
| 1985-06-27 | 310 | 310 | 306 | 310 | 953,000 | 3,100 |
| 1985-06-26 | 315 | 317 | 310 | 313 | 1,192,000 | 3,130 |
| 1985-06-25 | 316 | 317 | 313 | 316 | 402,000 | 3,160 |
| 1985-06-24 | 321 | 321 | 316 | 316 | 698,000 | 3,160 |
| 1985-06-22 | 314 | 317 | 313 | 316 | 405,000 | 3,160 |
| 1985-06-21 | 320 | 323 | 312 | 312 | 1,103,000 | 3,120 |
| 1985-06-20 | 325 | 326 | 320 | 320 | 2,030,000 | 3,200 |
| 1985-06-19 | 320 | 327 | 320 | 325 | 3,836,000 | 3,250 |
| 1985-06-18 | 312 | 323 | 311 | 317 | 3,120,000 | 3,170 |
| 1985-06-17 | 309 | 313 | 309 | 311 | 1,012,000 | 3,110 |
| 1985-06-15 | 309 | 312 | 307 | 310 | 742,000 | 3,100 |
| 1985-06-14 | 306 | 310 | 306 | 306 | 1,532,000 | 3,060 |
| 1985-06-13 | 306 | 312 | 306 | 306 | 1,073,000 | 3,060 |
| 1985-06-12 | 309 | 310 | 304 | 306 | 1,265,000 | 3,060 |
| 1985-06-11 | 310 | 310 | 305 | 309 | 1,104,000 | 3,090 |
| 1985-06-10 | 311 | 318 | 310 | 310 | 1,189,000 | 3,100 |
| 1985-06-07 | 320 | 324 | 319 | 319 | 3,558,000 | 3,190 |
| 1985-06-06 | 317 | 320 | 313 | 317 | 1,289,000 | 3,170 |
| 1985-06-05 | 318 | 320 | 315 | 315 | 3,332,000 | 3,150 |
| 1985-06-04 | 310 | 315 | 310 | 314 | 1,447,000 | 3,140 |
| 1985-06-03 | 323 | 323 | 307 | 309 | 4,015,000 | 3,090 |
| 1985-06-01 | 327 | 329 | 321 | 321 | 11,349,000 | 3,210 |
| 1985-05-31 | 309 | 321 | 307 | 320 | 15,499,000 | 3,200 |
| 1985-05-30 | 303 | 305 | 300 | 300 | 2,162,000 | 3,000 |
| 1985-05-29 | 313 | 314 | 306 | 307 | 7,727,000 | 3,070 |
| 1985-05-28 | 307 | 313 | 303 | 312 | 13,612,000 | 3,120 |
| 1985-05-27 | 295 | 308 | 293 | 307 | 14,069,000 | 3,070 |
| 1985-05-25 | 295 | 300 | 293 | 296 | 8,924,000 | 2,960 |
| 1985-05-24 | 284 | 289 | 281 | 289 | 1,472,000 | 2,890 |
| 1985-05-23 | 285 | 287 | 283 | 285 | 1,962,000 | 2,850 |
| 1985-05-22 | 280 | 285 | 277 | 284 | 2,516,000 | 2,840 |
| 1985-05-21 | 272 | 278 | 271 | 277 | 1,618,000 | 2,770 |
| 1985-05-20 | 269 | 270 | 268 | 269 | 319,000 | 2,690 |
| 1985-05-18 | 265 | 269 | 265 | 267 | 231,000 | 2,670 |
| 1985-05-17 | 265 | 268 | 264 | 267 | 507,000 | 2,670 |
| 1985-05-16 | 263 | 267 | 263 | 265 | 434,000 | 2,650 |
| 1985-05-15 | 269 | 270 | 265 | 267 | 287,000 | 2,670 |
| 1985-05-14 | 273 | 274 | 269 | 269 | 541,000 | 2,690 |
| 1985-05-13 | 275 | 276 | 273 | 274 | 687,000 | 2,740 |
| 1985-05-10 | 270 | 273 | 268 | 273 | 924,000 | 2,730 |
| 1985-05-09 | 269 | 272 | 268 | 270 | 534,000 | 2,700 |
| 1985-05-08 | 269 | 270 | 269 | 269 | 604,000 | 2,690 |
| 1985-05-07 | 269 | 270 | 269 | 269 | 375,000 | 2,690 |
| 1985-05-04 | 269 | 270 | 269 | 269 | 262,000 | 2,690 |
| 1985-05-02 | 269 | 270 | 269 | 269 | 329,000 | 2,690 |
| 1985-05-01 | 268 | 270 | 267 | 269 | 492,000 | 2,690 |
| 1985-04-30 | 270 | 272 | 269 | 269 | 632,000 | 2,690 |
| 1985-04-27 | 267 | 270 | 267 | 268 | 155,000 | 2,680 |
| 1985-04-26 | 267 | 272 | 267 | 270 | 591,000 | 2,700 |
| 1985-04-25 | 267 | 269 | 266 | 269 | 159,000 | 2,690 |
| 1985-04-24 | 269 | 273 | 266 | 266 | 613,000 | 2,660 |
| 1985-04-23 | 276 | 277 | 270 | 270 | 485,000 | 2,700 |
| 1985-04-22 | 276 | 277 | 269 | 276 | 524,000 | 2,760 |
| 1985-04-20 | 275 | 278 | 271 | 277 | 408,000 | 2,770 |
| 1985-04-19 | 265 | 275 | 265 | 275 | 309,000 | 2,750 |
| 1985-04-18 | 268 | 269 | 265 | 265 | 923,000 | 2,650 |
| 1985-04-17 | 261 | 267 | 260 | 266 | 951,000 | 2,660 |
| 1985-04-16 | 277 | 278 | 263 | 263 | 956,000 | 2,630 |
| 1985-04-15 | 274 | 280 | 274 | 279 | 409,000 | 2,790 |
| 1985-04-12 | 276 | 277 | 273 | 274 | 842,000 | 2,740 |
| 1985-04-11 | 276 | 278 | 275 | 277 | 703,000 | 2,770 |
| 1985-04-10 | 277 | 280 | 276 | 276 | 648,000 | 2,760 |
| 1985-04-09 | 279 | 282 | 275 | 277 | 922,000 | 2,770 |
| 1985-04-08 | 283 | 285 | 278 | 279 | 904,000 | 2,790 |
| 1985-04-06 | 279 | 285 | 279 | 285 | 674,000 | 2,850 |
| 1985-04-05 | 289 | 290 | 278 | 279 | 3,340,000 | 2,790 |
| 1985-04-04 | 299 | 299 | 291 | 297 | 4,287,000 | 2,970 |
| 1985-04-03 | 290 | 300 | 288 | 299 | 12,791,000 | 2,990 |
| 1985-04-02 | 295 | 297 | 291 | 291 | 6,499,000 | 2,910 |
| 1985-04-01 | 283 | 290 | 281 | 290 | 4,611,000 | 2,900 |
| 1985-03-30 | 280 | 283 | 280 | 283 | 855,000 | 2,830 |
| 1985-03-29 | 288 | 289 | 279 | 283 | 1,244,000 | 2,830 |
| 1985-03-28 | 294 | 294 | 287 | 290 | 2,864,000 | 2,900 |
| 1985-03-27 | 289 | 294 | 286 | 294 | 9,956,000 | 2,940 |
| 1985-03-26 | 278 | 288 | 276 | 288 | 3,588,000 | 2,880 |
| 1985-03-25 | 278 | 279 | 276 | 278 | 786,000 | 2,780 |
| 1985-03-23 | 278 | 278 | 276 | 278 | 515,000 | 2,780 |
| 1985-03-22 | 279 | 279 | 277 | 278 | 1,516,000 | 2,780 |
| 1985-03-20 | 276 | 280 | 275 | 279 | 2,001,000 | 2,790 |
| 1985-03-19 | 278 | 279 | 276 | 277 | 1,190,000 | 2,770 |
| 1985-03-18 | 282 | 282 | 276 | 279 | 1,909,000 | 2,790 |
| 1985-03-16 | 274 | 283 | 273 | 280 | 4,369,000 | 2,800 |
| 1985-03-15 | 269 | 277 | 269 | 274 | 5,454,000 | 2,740 |
| 1985-03-14 | 267 | 270 | 267 | 269 | 1,710,000 | 2,690 |
| 1985-03-13 | 260 | 267 | 259 | 267 | 655,000 | 2,670 |
| 1985-03-12 | 259 | 260 | 259 | 260 | 317,000 | 2,600 |
| 1985-03-11 | 260 | 265 | 260 | 261 | 374,000 | 2,610 |
| 1985-03-08 | 267 | 267 | 260 | 263 | 562,000 | 2,630 |
| 1985-03-07 | 268 | 270 | 265 | 266 | 1,419,000 | 2,660 |
| 1985-03-06 | 260 | 268 | 259 | 268 | 746,000 | 2,680 |
| 1985-03-05 | 256 | 260 | 255 | 260 | 274,000 | 2,600 |
| 1985-03-04 | 256 | 260 | 256 | 256 | 301,000 | 2,560 |
| 1985-03-02 | 257 | 258 | 255 | 258 | 209,000 | 2,580 |
| 1985-03-01 | 254 | 257 | 252 | 253 | 546,000 | 2,530 |
| 1985-02-28 | 255 | 256 | 253 | 255 | 233,000 | 2,550 |
| 1985-02-27 | 256 | 258 | 255 | 255 | 389,000 | 2,550 |
| 1985-02-26 | 254 | 257 | 253 | 256 | 339,000 | 2,560 |
| 1985-02-25 | 258 | 258 | 253 | 253 | 209,000 | 2,530 |
| 1985-02-23 | 255 | 258 | 253 | 258 | 129,000 | 2,580 |
| 1985-02-22 | 257 | 258 | 253 | 253 | 504,000 | 2,530 |
| 1985-02-21 | 256 | 258 | 256 | 257 | 418,000 | 2,570 |
| 1985-02-20 | 258 | 258 | 256 | 258 | 310,000 | 2,580 |
| 1985-02-19 | 258 | 259 | 257 | 258 | 395,000 | 2,580 |
| 1985-02-18 | 260 | 260 | 258 | 260 | 429,000 | 2,600 |
| 1985-02-16 | 261 | 261 | 260 | 261 | 506,000 | 2,610 |
| 1985-02-15 | 262 | 265 | 261 | 263 | 438,000 | 2,630 |
| 1985-02-14 | 263 | 265 | 261 | 262 | 352,000 | 2,620 |
| 1985-02-13 | 267 | 268 | 261 | 264 | 546,000 | 2,640 |
| 1985-02-12 | 268 | 268 | 265 | 268 | 354,000 | 2,680 |
| 1985-02-08 | 266 | 272 | 264 | 269 | 1,634,000 | 2,690 |
| 1985-02-07 | 263 | 265 | 260 | 263 | 272,000 | 2,630 |
| 1985-02-06 | 262 | 266 | 260 | 260 | 525,000 | 2,600 |
| 1985-02-05 | 269 | 270 | 261 | 261 | 1,099,000 | 2,610 |
| 1985-02-04 | 269 | 269 | 265 | 268 | 785,000 | 2,680 |
| 1985-02-02 | 265 | 272 | 265 | 269 | 2,415,000 | 2,690 |
| 1985-02-01 | 260 | 261 | 256 | 260 | 752,000 | 2,600 |
| 1985-01-31 | 260 | 260 | 255 | 255 | 493,000 | 2,550 |
| 1985-01-30 | 255 | 259 | 255 | 255 | 305,000 | 2,550 |
| 1985-01-29 | 255 | 258 | 251 | 255 | 422,000 | 2,550 |
| 1985-01-28 | 255 | 255 | 253 | 253 | 207,000 | 2,530 |
| 1985-01-26 | 255 | 257 | 255 | 255 | 319,000 | 2,550 |
| 1985-01-25 | 261 | 261 | 255 | 255 | 420,000 | 2,550 |
| 1985-01-24 | 260 | 261 | 258 | 261 | 392,000 | 2,610 |
| 1985-01-23 | 265 | 265 | 260 | 260 | 871,000 | 2,600 |
| 1985-01-22 | 266 | 267 | 264 | 265 | 970,000 | 2,650 |
| 1985-01-21 | 266 | 267 | 265 | 265 | 519,000 | 2,650 |
| 1985-01-19 | 265 | 267 | 265 | 265 | 312,000 | 2,650 |
| 1985-01-18 | 264 | 266 | 263 | 265 | 602,000 | 2,650 |
| 1985-01-17 | 266 | 268 | 264 | 264 | 1,092,000 | 2,640 |
| 1985-01-16 | 270 | 271 | 266 | 266 | 1,813,000 | 2,660 |
| 1985-01-14 | 269 | 270 | 266 | 267 | 1,119,000 | 2,670 |
| 1985-01-11 | 269 | 269 | 265 | 266 | 1,861,000 | 2,660 |
| 1985-01-10 | 270 | 270 | 265 | 265 | 1,776,000 | 2,650 |
| 1985-01-09 | 270 | 271 | 267 | 268 | 1,690,000 | 2,680 |
| 1985-01-08 | 275 | 275 | 266 | 268 | 2,811,000 | 2,680 |
| 1985-01-07 | 268 | 275 | 266 | 274 | 5,796,000 | 2,740 |
| 1985-01-05 | 268 | 269 | 263 | 266 | 991,000 | 2,660 |
| 1985-01-04 | 265 | 265 | 260 | 263 | 539,000 | 2,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
