4042 東ソー(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 | 315 | 322 | 315 | 316 | 180,000 | 574.55 |
| 1985-12-27 | 318 | 319 | 315 | 315 | 236,000 | 572.73 |
| 1985-12-26 | 323 | 323 | 317 | 317 | 590,000 | 576.36 |
| 1985-12-25 | 320 | 324 | 318 | 324 | 589,000 | 589.09 |
| 1985-12-24 | 325 | 328 | 323 | 323 | 497,000 | 587.27 |
| 1985-12-23 | 324 | 332 | 324 | 328 | 258,000 | 596.36 |
| 1985-12-21 | 325 | 329 | 323 | 326 | 132,000 | 592.73 |
| 1985-12-20 | 330 | 331 | 327 | 328 | 921,000 | 596.36 |
| 1985-12-19 | 333 | 333 | 330 | 330 | 338,000 | 600 |
| 1985-12-18 | 334 | 336 | 330 | 333 | 390,000 | 605.46 |
| 1985-12-17 | 330 | 336 | 330 | 333 | 611,000 | 605.46 |
| 1985-12-16 | 330 | 333 | 326 | 330 | 313,000 | 600 |
| 1985-12-13 | 333 | 335 | 330 | 332 | 482,000 | 603.64 |
| 1985-12-12 | 332 | 335 | 332 | 332 | 502,000 | 603.64 |
| 1985-12-11 | 333 | 338 | 331 | 335 | 468,000 | 609.09 |
| 1985-12-10 | 336 | 337 | 333 | 337 | 610,000 | 612.73 |
| 1985-12-09 | 336 | 339 | 334 | 337 | 898,000 | 612.73 |
| 1985-12-07 | 332 | 337 | 332 | 337 | 229,000 | 612.73 |
| 1985-12-06 | 337 | 337 | 330 | 331 | 558,000 | 601.82 |
| 1985-12-05 | 344 | 345 | 336 | 336 | 1,231,000 | 610.91 |
| 1985-12-04 | 335 | 345 | 334 | 342 | 3,162,000 | 621.82 |
| 1985-12-03 | 338 | 340 | 332 | 334 | 2,881,000 | 607.27 |
| 1985-12-02 | 327 | 337 | 325 | 335 | 2,109,000 | 609.09 |
| 1985-11-30 | 319 | 329 | 319 | 329 | 849,000 | 598.18 |
| 1985-11-29 | 321 | 322 | 318 | 318 | 1,466,000 | 578.18 |
| 1985-11-28 | 321 | 324 | 321 | 322 | 1,160,000 | 585.46 |
| 1985-11-27 | 324 | 326 | 320 | 323 | 2,177,000 | 587.27 |
| 1985-11-26 | 327 | 327 | 321 | 325 | 295,000 | 590.91 |
| 1985-11-25 | 322 | 329 | 321 | 327 | 395,000 | 594.55 |
| 1985-11-22 | 326 | 327 | 321 | 323 | 393,000 | 587.27 |
| 1985-11-21 | 328 | 330 | 326 | 326 | 186,000 | 592.73 |
| 1985-11-20 | 331 | 332 | 326 | 330 | 501,000 | 600 |
| 1985-11-19 | 338 | 338 | 331 | 331 | 584,000 | 601.82 |
| 1985-11-18 | 340 | 343 | 338 | 338 | 1,434,000 | 614.55 |
| 1985-11-16 | 337 | 343 | 337 | 340 | 2,048,000 | 618.18 |
| 1985-11-15 | 325 | 335 | 325 | 335 | 1,019,000 | 609.09 |
| 1985-11-14 | 330 | 330 | 317 | 325 | 528,000 | 590.91 |
| 1985-11-13 | 317 | 326 | 317 | 325 | 857,000 | 590.91 |
| 1985-11-12 | 319 | 320 | 318 | 318 | 205,000 | 578.18 |
| 1985-11-11 | 318 | 319 | 317 | 318 | 460,000 | 578.18 |
| 1985-11-08 | 316 | 319 | 316 | 318 | 647,000 | 578.18 |
| 1985-11-07 | 316 | 318 | 316 | 317 | 623,000 | 576.36 |
| 1985-11-06 | 319 | 319 | 316 | 316 | 249,000 | 574.55 |
| 1985-11-05 | 316 | 319 | 315 | 319 | 339,000 | 580 |
| 1985-11-02 | 315 | 319 | 315 | 316 | 612,000 | 574.55 |
| 1985-11-01 | 316 | 320 | 316 | 316 | 313,000 | 574.55 |
| 1985-10-31 | 316 | 320 | 316 | 320 | 163,000 | 581.82 |
| 1985-10-30 | 316 | 320 | 316 | 317 | 92,000 | 576.36 |
| 1985-10-29 | 319 | 320 | 316 | 316 | 447,000 | 574.55 |
| 1985-10-28 | 321 | 322 | 318 | 319 | 197,000 | 580 |
| 1985-10-26 | 316 | 321 | 315 | 321 | 572,000 | 583.64 |
| 1985-10-25 | 322 | 324 | 319 | 322 | 338,000 | 585.46 |
| 1985-10-24 | 321 | 322 | 318 | 319 | 320,000 | 580 |
| 1985-10-23 | 322 | 322 | 317 | 320 | 743,000 | 581.82 |
| 1985-10-22 | 323 | 325 | 320 | 322 | 586,000 | 585.46 |
| 1985-10-21 | 319 | 325 | 319 | 320 | 1,103,000 | 581.82 |
| 1985-10-19 | 321 | 321 | 318 | 318 | 1,684,000 | 578.18 |
| 1985-10-18 | 316 | 324 | 315 | 324 | 1,481,000 | 589.09 |
| 1985-10-17 | 318 | 320 | 316 | 316 | 263,000 | 574.55 |
| 1985-10-16 | 317 | 320 | 316 | 318 | 225,000 | 578.18 |
| 1985-10-15 | 320 | 321 | 316 | 316 | 241,000 | 574.55 |
| 1985-10-14 | 318 | 321 | 317 | 318 | 212,000 | 578.18 |
| 1985-10-11 | 311 | 320 | 311 | 318 | 256,000 | 578.18 |
| 1985-10-09 | 313 | 314 | 310 | 313 | 285,000 | 569.09 |
| 1985-10-08 | 314 | 317 | 312 | 312 | 396,000 | 567.27 |
| 1985-10-07 | 311 | 318 | 311 | 311 | 485,000 | 565.46 |
| 1985-10-05 | 313 | 313 | 310 | 310 | 103,000 | 563.64 |
| 1985-10-04 | 315 | 315 | 309 | 315 | 234,000 | 572.73 |
| 1985-10-03 | 314 | 314 | 311 | 314 | 289,000 | 570.91 |
| 1985-10-02 | 310 | 319 | 310 | 314 | 660,000 | 570.91 |
| 1985-10-01 | 313 | 315 | 306 | 307 | 588,000 | 558.18 |
| 1985-09-30 | 315 | 320 | 313 | 318 | 898,000 | 578.18 |
| 1985-09-28 | 315 | 320 | 312 | 315 | 66,000 | 572.73 |
| 1985-09-27 | 315 | 320 | 310 | 320 | 276,000 | 581.82 |
| 1985-09-26 | 320 | 320 | 305 | 318 | 495,000 | 578.18 |
| 1985-09-25 | 327 | 327 | 321 | 323 | 173,000 | 587.27 |
| 1985-09-24 | 330 | 335 | 321 | 322 | 263,000 | 585.46 |
| 1985-09-21 | 324 | 330 | 322 | 324 | 74,000 | 589.09 |
| 1985-09-20 | 321 | 329 | 320 | 329 | 338,000 | 598.18 |
| 1985-09-19 | 319 | 322 | 319 | 320 | 307,000 | 581.82 |
| 1985-09-18 | 321 | 325 | 318 | 318 | 393,000 | 578.18 |
| 1985-09-17 | 321 | 325 | 321 | 324 | 131,000 | 589.09 |
| 1985-09-13 | 325 | 328 | 321 | 321 | 435,000 | 583.64 |
| 1985-09-12 | 321 | 327 | 321 | 325 | 455,000 | 590.91 |
| 1985-09-11 | 321 | 323 | 320 | 320 | 267,000 | 581.82 |
| 1985-09-10 | 320 | 325 | 320 | 321 | 221,000 | 583.64 |
| 1985-09-09 | 321 | 322 | 320 | 320 | 202,000 | 581.82 |
| 1985-09-07 | 320 | 324 | 320 | 321 | 293,000 | 583.64 |
| 1985-09-06 | 330 | 331 | 321 | 322 | 498,000 | 585.46 |
| 1985-09-05 | 335 | 339 | 329 | 329 | 362,000 | 598.18 |
| 1985-09-04 | 342 | 342 | 337 | 337 | 271,000 | 612.73 |
| 1985-09-03 | 340 | 348 | 340 | 344 | 558,000 | 625.46 |
| 1985-09-02 | 334 | 340 | 334 | 340 | 425,000 | 618.18 |
| 1985-08-31 | 330 | 334 | 329 | 334 | 239,000 | 607.27 |
| 1985-08-30 | 330 | 335 | 328 | 330 | 362,000 | 600 |
| 1985-08-29 | 333 | 335 | 328 | 333 | 423,000 | 605.46 |
| 1985-08-28 | 330 | 333 | 330 | 332 | 430,000 | 603.64 |
| 1985-08-27 | 331 | 336 | 330 | 331 | 226,000 | 601.82 |
| 1985-08-26 | 337 | 337 | 330 | 333 | 289,000 | 605.46 |
| 1985-08-24 | 326 | 334 | 326 | 333 | 317,000 | 605.46 |
| 1985-08-23 | 330 | 332 | 325 | 325 | 250,000 | 590.91 |
| 1985-08-22 | 331 | 333 | 325 | 330 | 287,000 | 600 |
| 1985-08-21 | 331 | 333 | 330 | 331 | 294,000 | 601.82 |
| 1985-08-20 | 331 | 334 | 330 | 334 | 160,000 | 607.27 |
| 1985-08-19 | 330 | 334 | 326 | 331 | 150,000 | 601.82 |
| 1985-08-17 | 322 | 330 | 322 | 330 | 134,000 | 600 |
| 1985-08-16 | 320 | 321 | 318 | 321 | 323,000 | 583.64 |
| 1985-08-15 | 319 | 322 | 319 | 322 | 353,000 | 585.46 |
| 1985-08-14 | 319 | 320 | 315 | 319 | 392,000 | 580 |
| 1985-08-13 | 316 | 322 | 316 | 320 | 507,000 | 581.82 |
| 1985-08-12 | 315 | 320 | 315 | 320 | 328,000 | 581.82 |
| 1985-08-09 | 323 | 326 | 320 | 320 | 441,000 | 581.82 |
| 1985-08-08 | 325 | 330 | 323 | 323 | 326,000 | 587.27 |
| 1985-08-07 | 332 | 335 | 325 | 325 | 288,000 | 590.91 |
| 1985-08-06 | 335 | 339 | 335 | 337 | 250,000 | 612.73 |
| 1985-08-05 | 335 | 340 | 335 | 339 | 135,000 | 616.36 |
| 1985-08-03 | 334 | 340 | 334 | 340 | 116,000 | 618.18 |
| 1985-08-02 | 330 | 338 | 328 | 333 | 221,000 | 605.46 |
| 1985-08-01 | 336 | 341 | 330 | 330 | 513,000 | 600 |
| 1985-07-31 | 323 | 333 | 321 | 333 | 385,000 | 605.46 |
| 1985-07-30 | 318 | 325 | 318 | 321 | 283,000 | 583.64 |
| 1985-07-29 | 319 | 323 | 314 | 320 | 605,000 | 581.82 |
| 1985-07-27 | 323 | 330 | 323 | 324 | 280,000 | 589.09 |
| 1985-07-26 | 330 | 330 | 327 | 328 | 395,000 | 596.36 |
| 1985-07-25 | 333 | 334 | 330 | 330 | 460,000 | 600 |
| 1985-07-24 | 334 | 335 | 331 | 332 | 350,000 | 603.64 |
| 1985-07-23 | 338 | 340 | 331 | 331 | 783,000 | 601.82 |
| 1985-07-22 | 335 | 345 | 335 | 338 | 308,000 | 614.55 |
| 1985-07-20 | 341 | 341 | 335 | 335 | 169,000 | 609.09 |
| 1985-07-19 | 344 | 349 | 342 | 342 | 185,000 | 621.82 |
| 1985-07-18 | 346 | 350 | 346 | 349 | 296,000 | 634.55 |
| 1985-07-17 | 340 | 350 | 340 | 350 | 312,000 | 636.36 |
| 1985-07-16 | 331 | 340 | 331 | 340 | 275,000 | 618.18 |
| 1985-07-15 | 337 | 339 | 330 | 331 | 476,000 | 601.82 |
| 1985-07-12 | 340 | 345 | 338 | 338 | 578,000 | 614.55 |
| 1985-07-11 | 352 | 354 | 340 | 340 | 947,000 | 618.18 |
| 1985-07-10 | 353 | 355 | 352 | 352 | 659,000 | 640 |
| 1985-07-09 | 357 | 360 | 351 | 352 | 821,000 | 640 |
| 1985-07-08 | 362 | 365 | 360 | 360 | 429,000 | 654.55 |
| 1985-07-06 | 361 | 366 | 360 | 362 | 186,000 | 658.18 |
| 1985-07-05 | 368 | 368 | 362 | 363 | 553,000 | 660 |
| 1985-07-04 | 361 | 365 | 361 | 363 | 453,000 | 660 |
| 1985-07-03 | 362 | 363 | 360 | 362 | 365,000 | 658.18 |
| 1985-07-02 | 361 | 369 | 360 | 362 | 341,000 | 658.18 |
| 1985-07-01 | 361 | 367 | 361 | 361 | 730,000 | 656.36 |
| 1985-06-29 | 362 | 364 | 360 | 361 | 201,000 | 656.36 |
| 1985-06-28 | 369 | 370 | 360 | 362 | 494,000 | 658.18 |
| 1985-06-27 | 365 | 369 | 365 | 366 | 487,000 | 665.46 |
| 1985-06-26 | 366 | 370 | 363 | 370 | 891,000 | 672.73 |
| 1985-06-25 | 362 | 370 | 362 | 370 | 564,000 | 672.73 |
| 1985-06-24 | 362 | 365 | 362 | 362 | 371,000 | 658.18 |
| 1985-06-22 | 362 | 367 | 361 | 362 | 271,000 | 658.18 |
| 1985-06-21 | 360 | 365 | 357 | 365 | 476,000 | 663.64 |
| 1985-06-20 | 362 | 362 | 357 | 358 | 445,000 | 650.91 |
| 1985-06-19 | 368 | 369 | 359 | 361 | 829,000 | 656.36 |
| 1985-06-18 | 365 | 372 | 364 | 364 | 842,000 | 661.82 |
| 1985-06-17 | 365 | 370 | 364 | 365 | 381,000 | 663.64 |
| 1985-06-15 | 364 | 365 | 363 | 364 | 375,000 | 661.82 |
| 1985-06-14 | 365 | 368 | 361 | 364 | 1,182,000 | 661.82 |
| 1985-06-13 | 371 | 375 | 364 | 368 | 799,000 | 669.09 |
| 1985-06-12 | 375 | 380 | 372 | 374 | 497,000 | 680 |
| 1985-06-11 | 380 | 383 | 373 | 373 | 733,000 | 678.18 |
| 1985-06-10 | 380 | 381 | 377 | 377 | 629,000 | 685.46 |
| 1985-06-07 | 387 | 389 | 380 | 383 | 2,601,000 | 696.36 |
| 1985-06-06 | 384 | 386 | 384 | 385 | 1,126,000 | 700 |
| 1985-06-05 | 385 | 390 | 384 | 384 | 1,562,000 | 698.18 |
| 1985-06-04 | 381 | 388 | 381 | 385 | 689,000 | 700 |
| 1985-06-03 | 395 | 398 | 384 | 385 | 2,002,000 | 700 |
| 1985-06-01 | 402 | 404 | 395 | 396 | 2,703,000 | 720 |
| 1985-05-31 | 393 | 410 | 392 | 399 | 13,393,999 | 725.46 |
| 1985-05-30 | 400 | 402 | 390 | 394 | 4,352,000 | 716.36 |
| 1985-05-29 | 400 | 408 | 396 | 402 | 30,826,997 | 730.91 |
| 1985-05-28 | 384 | 394 | 379 | 394 | 6,232,999 | 716.36 |
| 1985-05-27 | 385 | 386 | 380 | 381 | 2,590,000 | 692.73 |
| 1985-05-25 | 378 | 378 | 372 | 372 | 798,000 | 676.36 |
| 1985-05-24 | 375 | 384 | 374 | 378 | 1,216,000 | 687.27 |
| 1985-05-23 | 382 | 388 | 374 | 374 | 1,796,000 | 680 |
| 1985-05-22 | 374 | 381 | 374 | 377 | 1,537,000 | 685.46 |
| 1985-05-21 | 375 | 377 | 373 | 373 | 896,000 | 678.18 |
| 1985-05-20 | 375 | 377 | 372 | 372 | 579,000 | 676.36 |
| 1985-05-18 | 378 | 378 | 372 | 372 | 680,000 | 676.36 |
| 1985-05-17 | 371 | 381 | 371 | 375 | 1,284,000 | 681.82 |
| 1985-05-16 | 375 | 375 | 368 | 372 | 788,000 | 676.36 |
| 1985-05-15 | 378 | 382 | 371 | 375 | 2,764,000 | 681.82 |
| 1985-05-14 | 379 | 381 | 375 | 375 | 1,257,000 | 681.82 |
| 1985-05-13 | 374 | 381 | 374 | 375 | 1,724,000 | 681.82 |
| 1985-05-10 | 374 | 377 | 369 | 370 | 1,459,000 | 672.73 |
| 1985-05-09 | 381 | 383 | 372 | 373 | 2,819,000 | 678.18 |
| 1985-05-08 | 396 | 396 | 381 | 381 | 9,680,999 | 692.73 |
| 1985-05-07 | 386 | 394 | 385 | 394 | 11,300,999 | 716.36 |
| 1985-05-04 | 386 | 391 | 385 | 387 | 8,663,999 | 703.64 |
| 1985-05-02 | 383 | 384 | 378 | 384 | 4,324,000 | 698.18 |
| 1985-05-01 | 378 | 387 | 378 | 384 | 16,119,998 | 698.18 |
| 1985-04-30 | 378 | 383 | 373 | 375 | 4,678,000 | 681.82 |
| 1985-04-27 | 375 | 381 | 372 | 375 | 3,359,000 | 681.82 |
| 1985-04-26 | 370 | 383 | 369 | 370 | 9,056,999 | 672.73 |
| 1985-04-25 | 369 | 372 | 365 | 369 | 2,032,000 | 670.91 |
| 1985-04-24 | 364 | 370 | 364 | 364 | 1,088,000 | 661.82 |
| 1985-04-23 | 377 | 380 | 363 | 369 | 5,436,999 | 670.91 |
| 1985-04-22 | 367 | 380 | 367 | 374 | 5,331,999 | 680 |
| 1985-04-20 | 365 | 368 | 362 | 362 | 892,000 | 658.18 |
| 1985-04-19 | 356 | 379 | 356 | 365 | 5,322,999 | 663.64 |
| 1985-04-18 | 365 | 370 | 354 | 358 | 2,692,000 | 650.91 |
| 1985-04-17 | 352 | 361 | 352 | 357 | 897,000 | 649.09 |
| 1985-04-16 | 369 | 369 | 351 | 351 | 1,293,000 | 638.18 |
| 1985-04-15 | 365 | 372 | 361 | 369 | 2,047,000 | 670.91 |
| 1985-04-12 | 361 | 364 | 355 | 360 | 1,385,000 | 654.55 |
| 1985-04-11 | 370 | 372 | 359 | 361 | 1,259,000 | 656.36 |
| 1985-04-10 | 367 | 376 | 367 | 368 | 2,006,000 | 669.09 |
| 1985-04-09 | 377 | 378 | 365 | 365 | 3,153,000 | 663.64 |
| 1985-04-08 | 365 | 388 | 362 | 372 | 15,660,998 | 676.36 |
| 1985-04-06 | 361 | 363 | 358 | 360 | 818,000 | 654.55 |
| 1985-04-05 | 366 | 366 | 356 | 356 | 1,233,000 | 647.27 |
| 1985-04-04 | 365 | 366 | 360 | 362 | 1,375,000 | 658.18 |
| 1985-04-03 | 352 | 371 | 351 | 362 | 2,309,000 | 658.18 |
| 1985-04-02 | 357 | 357 | 347 | 347 | 1,523,000 | 630.91 |
| 1985-04-01 | 358 | 358 | 353 | 357 | 616,000 | 649.09 |
| 1985-03-30 | 353 | 357 | 350 | 354 | 373,000 | 643.64 |
| 1985-03-29 | 359 | 360 | 353 | 353 | 819,000 | 641.82 |
| 1985-03-28 | 351 | 360 | 351 | 356 | 1,861,000 | 647.27 |
| 1985-03-27 | 351 | 355 | 345 | 350 | 3,033,000 | 636.36 |
| 1985-03-26 | 355 | 370 | 354 | 361 | 2,869,000 | 625.11 |
| 1985-03-25 | 361 | 362 | 353 | 355 | 1,818,000 | 614.72 |
| 1985-03-23 | 360 | 362 | 357 | 360 | 634,000 | 623.38 |
| 1985-03-22 | 362 | 362 | 356 | 360 | 571,000 | 623.38 |
| 1985-03-20 | 362 | 364 | 357 | 357 | 1,899,000 | 618.18 |
| 1985-03-19 | 365 | 368 | 362 | 362 | 661,000 | 626.84 |
| 1985-03-18 | 374 | 374 | 363 | 363 | 1,185,000 | 628.57 |
| 1985-03-16 | 366 | 370 | 366 | 369 | 464,000 | 638.96 |
| 1985-03-15 | 365 | 370 | 365 | 367 | 600,000 | 635.50 |
| 1985-03-14 | 372 | 375 | 364 | 370 | 898,000 | 640.69 |
| 1985-03-13 | 371 | 375 | 370 | 373 | 789,000 | 645.89 |
| 1985-03-12 | 372 | 380 | 370 | 371 | 1,456,000 | 642.42 |
| 1985-03-11 | 382 | 383 | 373 | 375 | 962,000 | 649.35 |
| 1985-03-08 | 385 | 387 | 378 | 387 | 2,653,000 | 670.13 |
| 1985-03-07 | 386 | 398 | 382 | 387 | 12,190,998 | 670.13 |
| 1985-03-06 | 389 | 396 | 383 | 383 | 10,193,998 | 663.20 |
| 1985-03-05 | 380 | 396 | 377 | 377 | 12,274,998 | 652.81 |
| 1985-03-04 | 385 | 387 | 375 | 375 | 3,469,999 | 649.35 |
| 1985-03-02 | 393 | 396 | 385 | 387 | 4,678,999 | 670.13 |
| 1985-03-01 | 373 | 400 | 368 | 397 | 32,833,995 | 687.45 |
| 1985-02-28 | 367 | 378 | 360 | 373 | 11,895,998 | 645.89 |
| 1985-02-27 | 346 | 367 | 346 | 364 | 4,243,999 | 630.30 |
| 1985-02-26 | 345 | 348 | 344 | 345 | 1,040,000 | 597.40 |
| 1985-02-25 | 348 | 348 | 343 | 345 | 397,000 | 597.40 |
| 1985-02-23 | 343 | 350 | 340 | 346 | 397,000 | 599.13 |
| 1985-02-22 | 339 | 345 | 339 | 343 | 575,000 | 593.94 |
| 1985-02-21 | 342 | 343 | 338 | 343 | 564,000 | 593.94 |
| 1985-02-20 | 344 | 344 | 340 | 343 | 449,000 | 593.94 |
| 1985-02-19 | 345 | 349 | 343 | 347 | 451,000 | 600.87 |
| 1985-02-18 | 348 | 352 | 346 | 347 | 451,000 | 600.87 |
| 1985-02-16 | 347 | 352 | 347 | 350 | 438,000 | 606.06 |
| 1985-02-15 | 353 | 358 | 350 | 352 | 650,000 | 609.52 |
| 1985-02-14 | 360 | 360 | 355 | 355 | 1,158,000 | 614.72 |
| 1985-02-13 | 356 | 362 | 353 | 362 | 1,136,000 | 626.84 |
| 1985-02-12 | 360 | 363 | 355 | 358 | 516,000 | 619.91 |
| 1985-02-08 | 359 | 363 | 356 | 360 | 1,607,000 | 623.38 |
| 1985-02-07 | 355 | 363 | 354 | 354 | 2,302,000 | 612.99 |
| 1985-02-06 | 354 | 360 | 353 | 354 | 1,308,000 | 612.99 |
| 1985-02-05 | 362 | 365 | 353 | 353 | 1,572,000 | 611.26 |
| 1985-02-04 | 368 | 374 | 365 | 365 | 4,319,999 | 632.04 |
| 1985-02-02 | 360 | 365 | 356 | 365 | 2,528,000 | 632.04 |
| 1985-02-01 | 356 | 362 | 351 | 355 | 2,728,000 | 614.72 |
| 1985-01-31 | 353 | 361 | 350 | 358 | 2,284,000 | 619.91 |
| 1985-01-30 | 338 | 344 | 338 | 343 | 1,039,000 | 593.94 |
| 1985-01-29 | 340 | 340 | 333 | 336 | 1,500,000 | 581.82 |
| 1985-01-28 | 342 | 343 | 338 | 338 | 727,000 | 585.28 |
| 1985-01-26 | 343 | 347 | 339 | 345 | 509,000 | 597.40 |
| 1985-01-25 | 344 | 347 | 339 | 340 | 883,000 | 588.75 |
| 1985-01-24 | 350 | 353 | 338 | 339 | 952,000 | 587.01 |
| 1985-01-23 | 353 | 356 | 346 | 347 | 1,039,000 | 600.87 |
| 1985-01-22 | 355 | 356 | 350 | 350 | 737,000 | 606.06 |
| 1985-01-21 | 359 | 363 | 353 | 353 | 494,000 | 611.26 |
| 1985-01-19 | 357 | 360 | 352 | 353 | 703,000 | 611.26 |
| 1985-01-18 | 360 | 362 | 352 | 352 | 1,502,000 | 609.52 |
| 1985-01-17 | 368 | 369 | 356 | 356 | 1,405,000 | 616.45 |
| 1985-01-16 | 363 | 370 | 361 | 365 | 1,730,000 | 632.04 |
| 1985-01-14 | 359 | 362 | 357 | 362 | 1,052,000 | 626.84 |
| 1985-01-11 | 363 | 363 | 356 | 358 | 1,509,000 | 619.91 |
| 1985-01-10 | 371 | 372 | 358 | 358 | 2,439,000 | 619.91 |
| 1985-01-09 | 358 | 376 | 358 | 366 | 7,857,999 | 633.77 |
| 1985-01-08 | 365 | 365 | 353 | 353 | 3,679,999 | 611.26 |
| 1985-01-07 | 359 | 360 | 351 | 352 | 1,219,000 | 609.52 |
| 1985-01-05 | 370 | 370 | 360 | 360 | 1,305,000 | 623.38 |
| 1985-01-04 | 363 | 373 | 360 | 371 | 3,414,999 | 642.42 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
