4043 (株)トクヤマ 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 | 401 | 410 | 401 | 408 | 304,000 | 1,717.17 |
| 1985-12-27 | 415 | 416 | 407 | 408 | 480,000 | 1,717.17 |
| 1985-12-26 | 412 | 415 | 411 | 415 | 296,000 | 1,746.63 |
| 1985-12-25 | 411 | 412 | 410 | 411 | 66,000 | 1,729.80 |
| 1985-12-24 | 414 | 414 | 408 | 410 | 202,000 | 1,725.59 |
| 1985-12-23 | 415 | 415 | 409 | 414 | 160,000 | 1,742.42 |
| 1985-12-21 | 409 | 415 | 408 | 409 | 125,000 | 1,721.38 |
| 1985-12-20 | 411 | 414 | 408 | 410 | 171,000 | 1,725.59 |
| 1985-12-19 | 419 | 425 | 410 | 410 | 749,000 | 1,725.59 |
| 1985-12-18 | 413 | 420 | 413 | 419 | 73,000 | 1,763.47 |
| 1985-12-17 | 425 | 427 | 416 | 416 | 303,000 | 1,750.84 |
| 1985-12-16 | 430 | 435 | 421 | 421 | 388,000 | 1,771.89 |
| 1985-12-13 | 428 | 434 | 425 | 429 | 836,000 | 1,805.56 |
| 1985-12-12 | 411 | 419 | 411 | 419 | 317,000 | 1,763.47 |
| 1985-12-11 | 409 | 412 | 405 | 410 | 193,000 | 1,725.59 |
| 1985-12-10 | 401 | 408 | 401 | 405 | 230,000 | 1,704.55 |
| 1985-12-09 | 404 | 404 | 400 | 400 | 291,000 | 1,683.50 |
| 1985-12-07 | 403 | 404 | 402 | 404 | 96,000 | 1,700.34 |
| 1985-12-06 | 405 | 405 | 403 | 404 | 182,000 | 1,700.34 |
| 1985-12-05 | 408 | 409 | 405 | 405 | 175,000 | 1,704.55 |
| 1985-12-04 | 410 | 410 | 407 | 408 | 153,000 | 1,717.17 |
| 1985-12-03 | 407 | 413 | 406 | 408 | 145,000 | 1,717.17 |
| 1985-12-02 | 403 | 410 | 401 | 410 | 77,000 | 1,725.59 |
| 1985-11-30 | 400 | 402 | 400 | 400 | 88,000 | 1,683.50 |
| 1985-11-29 | 400 | 405 | 400 | 400 | 117,000 | 1,683.50 |
| 1985-11-28 | 400 | 410 | 400 | 400 | 143,000 | 1,683.50 |
| 1985-11-27 | 405 | 405 | 396 | 397 | 451,000 | 1,670.88 |
| 1985-11-26 | 409 | 409 | 405 | 406 | 72,000 | 1,708.75 |
| 1985-11-25 | 415 | 415 | 407 | 409 | 107,000 | 1,721.38 |
| 1985-11-22 | 407 | 409 | 407 | 407 | 90,000 | 1,712.96 |
| 1985-11-21 | 410 | 410 | 407 | 407 | 76,000 | 1,712.96 |
| 1985-11-20 | 408 | 413 | 407 | 407 | 67,000 | 1,712.96 |
| 1985-11-19 | 409 | 414 | 402 | 404 | 46,000 | 1,700.34 |
| 1985-11-18 | 412 | 414 | 401 | 414 | 210,000 | 1,742.42 |
| 1985-11-16 | 410 | 412 | 409 | 410 | 71,000 | 1,725.59 |
| 1985-11-15 | 415 | 415 | 410 | 412 | 48,000 | 1,734.01 |
| 1985-11-14 | 412 | 415 | 410 | 410 | 89,000 | 1,725.59 |
| 1985-11-13 | 414 | 419 | 413 | 414 | 120,000 | 1,742.42 |
| 1985-11-12 | 413 | 419 | 413 | 414 | 58,000 | 1,742.42 |
| 1985-11-11 | 417 | 419 | 410 | 410 | 120,000 | 1,725.59 |
| 1985-11-08 | 415 | 415 | 410 | 412 | 615,000 | 1,734.01 |
| 1985-11-07 | 411 | 418 | 411 | 418 | 95,000 | 1,759.26 |
| 1985-11-06 | 417 | 420 | 416 | 420 | 54,000 | 1,767.68 |
| 1985-11-05 | 416 | 420 | 416 | 416 | 33,000 | 1,750.84 |
| 1985-11-02 | 411 | 415 | 410 | 415 | 92,000 | 1,746.63 |
| 1985-11-01 | 419 | 420 | 413 | 414 | 49,000 | 1,742.42 |
| 1985-10-31 | 416 | 419 | 413 | 419 | 109,000 | 1,763.47 |
| 1985-10-30 | 417 | 418 | 410 | 416 | 180,000 | 1,750.84 |
| 1985-10-29 | 418 | 423 | 417 | 418 | 100,000 | 1,759.26 |
| 1985-10-28 | 420 | 425 | 417 | 417 | 51,000 | 1,755.05 |
| 1985-10-26 | 423 | 424 | 420 | 420 | 100,000 | 1,767.68 |
| 1985-10-25 | 428 | 429 | 420 | 420 | 201,000 | 1,767.68 |
| 1985-10-24 | 419 | 430 | 419 | 429 | 194,000 | 1,805.56 |
| 1985-10-23 | 419 | 423 | 417 | 419 | 103,000 | 1,763.47 |
| 1985-10-22 | 423 | 423 | 416 | 416 | 65,000 | 1,750.84 |
| 1985-10-21 | 423 | 426 | 421 | 421 | 52,000 | 1,771.89 |
| 1985-10-19 | 425 | 425 | 421 | 421 | 112,000 | 1,771.89 |
| 1985-10-18 | 415 | 423 | 413 | 421 | 158,000 | 1,771.89 |
| 1985-10-17 | 418 | 418 | 415 | 415 | 74,000 | 1,746.63 |
| 1985-10-16 | 416 | 420 | 413 | 418 | 107,000 | 1,759.26 |
| 1985-10-15 | 423 | 423 | 415 | 415 | 154,000 | 1,746.63 |
| 1985-10-14 | 423 | 425 | 420 | 423 | 119,000 | 1,780.30 |
| 1985-10-11 | 419 | 422 | 415 | 418 | 110,000 | 1,759.26 |
| 1985-10-09 | 413 | 415 | 410 | 415 | 117,000 | 1,746.63 |
| 1985-10-08 | 419 | 419 | 411 | 413 | 133,000 | 1,738.22 |
| 1985-10-07 | 404 | 415 | 404 | 410 | 54,000 | 1,725.59 |
| 1985-10-05 | 403 | 405 | 402 | 402 | 90,000 | 1,691.92 |
| 1985-10-04 | 405 | 405 | 404 | 404 | 116,000 | 1,700.34 |
| 1985-10-03 | 406 | 412 | 405 | 410 | 152,000 | 1,725.59 |
| 1985-10-02 | 406 | 415 | 405 | 407 | 122,000 | 1,712.96 |
| 1985-10-01 | 407 | 413 | 405 | 405 | 257,000 | 1,704.55 |
| 1985-09-30 | 406 | 410 | 402 | 410 | 129,000 | 1,725.59 |
| 1985-09-28 | 410 | 412 | 400 | 401 | 197,000 | 1,687.71 |
| 1985-09-27 | 411 | 419 | 410 | 410 | 168,000 | 1,725.59 |
| 1985-09-26 | 420 | 426 | 405 | 410 | 215,000 | 1,725.59 |
| 1985-09-25 | 423 | 424 | 412 | 420 | 189,000 | 1,767.68 |
| 1985-09-24 | 410 | 423 | 410 | 423 | 68,000 | 1,780.30 |
| 1985-09-21 | 400 | 404 | 400 | 404 | 110,000 | 1,700.34 |
| 1985-09-20 | 407 | 407 | 400 | 400 | 147,000 | 1,683.50 |
| 1985-09-19 | 407 | 408 | 405 | 406 | 178,000 | 1,708.75 |
| 1985-09-18 | 411 | 417 | 410 | 410 | 52,000 | 1,725.59 |
| 1985-09-17 | 417 | 417 | 411 | 413 | 60,000 | 1,738.22 |
| 1985-09-13 | 413 | 415 | 411 | 412 | 103,000 | 1,734.01 |
| 1985-09-12 | 415 | 415 | 410 | 415 | 95,000 | 1,746.63 |
| 1985-09-11 | 420 | 424 | 405 | 405 | 259,000 | 1,704.55 |
| 1985-09-10 | 426 | 428 | 425 | 425 | 129,000 | 1,788.72 |
| 1985-09-09 | 425 | 430 | 425 | 428 | 56,000 | 1,801.35 |
| 1985-09-07 | 428 | 430 | 425 | 425 | 58,000 | 1,788.72 |
| 1985-09-06 | 431 | 431 | 428 | 428 | 72,000 | 1,801.35 |
| 1985-09-05 | 435 | 435 | 430 | 430 | 53,000 | 1,809.76 |
| 1985-09-04 | 433 | 436 | 432 | 436 | 59,000 | 1,835.02 |
| 1985-09-03 | 435 | 443 | 434 | 434 | 79,000 | 1,826.60 |
| 1985-09-02 | 430 | 435 | 430 | 435 | 37,000 | 1,830.81 |
| 1985-08-31 | 429 | 430 | 427 | 429 | 56,000 | 1,805.56 |
| 1985-08-30 | 429 | 430 | 427 | 429 | 73,000 | 1,805.56 |
| 1985-08-29 | 429 | 429 | 425 | 425 | 107,000 | 1,788.72 |
| 1985-08-28 | 427 | 429 | 425 | 427 | 96,000 | 1,797.14 |
| 1985-08-27 | 430 | 431 | 427 | 429 | 85,000 | 1,805.56 |
| 1985-08-26 | 436 | 436 | 430 | 430 | 124,000 | 1,809.76 |
| 1985-08-24 | 431 | 435 | 431 | 435 | 49,000 | 1,830.81 |
| 1985-08-23 | 426 | 435 | 425 | 431 | 92,000 | 1,813.97 |
| 1985-08-22 | 426 | 429 | 425 | 425 | 243,000 | 1,788.72 |
| 1985-08-21 | 425 | 430 | 425 | 425 | 81,000 | 1,788.72 |
| 1985-08-20 | 420 | 429 | 418 | 429 | 122,000 | 1,805.56 |
| 1985-08-19 | 424 | 424 | 420 | 420 | 71,000 | 1,767.68 |
| 1985-08-17 | 427 | 430 | 421 | 424 | 84,000 | 1,784.51 |
| 1985-08-16 | 435 | 435 | 427 | 430 | 105,000 | 1,809.76 |
| 1985-08-15 | 415 | 430 | 415 | 430 | 93,000 | 1,809.76 |
| 1985-08-14 | 417 | 425 | 416 | 420 | 68,000 | 1,767.68 |
| 1985-08-13 | 416 | 420 | 416 | 417 | 52,000 | 1,755.05 |
| 1985-08-12 | 417 | 420 | 417 | 420 | 57,000 | 1,767.68 |
| 1985-08-09 | 416 | 416 | 410 | 414 | 111,000 | 1,742.42 |
| 1985-08-08 | 415 | 415 | 413 | 413 | 110,000 | 1,738.22 |
| 1985-08-07 | 417 | 418 | 415 | 415 | 116,000 | 1,746.63 |
| 1985-08-06 | 417 | 419 | 417 | 417 | 171,000 | 1,755.05 |
| 1985-08-05 | 417 | 420 | 417 | 418 | 214,000 | 1,759.26 |
| 1985-08-03 | 415 | 419 | 415 | 417 | 248,000 | 1,755.05 |
| 1985-08-02 | 411 | 419 | 411 | 415 | 388,000 | 1,746.63 |
| 1985-08-01 | 406 | 415 | 406 | 410 | 433,000 | 1,725.59 |
| 1985-07-31 | 415 | 415 | 400 | 405 | 196,000 | 1,704.55 |
| 1985-07-30 | 421 | 421 | 415 | 416 | 126,000 | 1,750.84 |
| 1985-07-29 | 425 | 430 | 420 | 420 | 181,000 | 1,767.68 |
| 1985-07-27 | 428 | 435 | 428 | 434 | 78,000 | 1,826.60 |
| 1985-07-26 | 431 | 435 | 425 | 428 | 239,000 | 1,801.35 |
| 1985-07-25 | 450 | 450 | 430 | 430 | 242,000 | 1,809.76 |
| 1985-07-24 | 450 | 450 | 448 | 448 | 66,000 | 1,885.52 |
| 1985-07-23 | 451 | 453 | 450 | 450 | 210,000 | 1,893.94 |
| 1985-07-22 | 453 | 455 | 450 | 453 | 68,000 | 1,906.57 |
| 1985-07-20 | 455 | 456 | 450 | 450 | 99,000 | 1,893.94 |
| 1985-07-19 | 468 | 468 | 455 | 455 | 111,000 | 1,914.98 |
| 1985-07-18 | 468 | 468 | 461 | 463 | 142,000 | 1,948.65 |
| 1985-07-17 | 465 | 474 | 461 | 470 | 132,000 | 1,978.11 |
| 1985-07-16 | 447 | 460 | 447 | 455 | 128,000 | 1,914.98 |
| 1985-07-15 | 455 | 461 | 443 | 443 | 240,000 | 1,864.48 |
| 1985-07-12 | 454 | 460 | 454 | 455 | 226,000 | 1,914.98 |
| 1985-07-11 | 461 | 465 | 455 | 455 | 317,000 | 1,914.98 |
| 1985-07-10 | 457 | 468 | 457 | 463 | 494,000 | 1,948.65 |
| 1985-07-09 | 462 | 464 | 451 | 457 | 964,000 | 1,923.40 |
| 1985-07-08 | 470 | 473 | 462 | 465 | 692,000 | 1,957.07 |
| 1985-07-06 | 471 | 474 | 471 | 472 | 193,000 | 1,986.53 |
| 1985-07-05 | 470 | 479 | 470 | 475 | 318,000 | 1,999.16 |
| 1985-07-04 | 475 | 476 | 467 | 467 | 438,000 | 1,965.49 |
| 1985-07-03 | 481 | 485 | 478 | 478 | 235,000 | 2,011.78 |
| 1985-07-02 | 490 | 490 | 482 | 485 | 189,000 | 2,041.25 |
| 1985-07-01 | 470 | 495 | 470 | 490 | 270,000 | 2,062.29 |
| 1985-06-29 | 465 | 470 | 465 | 470 | 86,000 | 1,978.11 |
| 1985-06-28 | 470 | 472 | 462 | 462 | 340,000 | 1,944.44 |
| 1985-06-27 | 471 | 475 | 470 | 471 | 191,000 | 1,982.32 |
| 1985-06-26 | 474 | 475 | 469 | 471 | 735,000 | 1,982.32 |
| 1985-06-25 | 473 | 475 | 472 | 475 | 121,000 | 1,999.16 |
| 1985-06-24 | 475 | 476 | 473 | 475 | 167,000 | 1,999.16 |
| 1985-06-22 | 473 | 476 | 473 | 475 | 96,000 | 1,999.16 |
| 1985-06-21 | 476 | 478 | 475 | 475 | 143,000 | 1,999.16 |
| 1985-06-20 | 484 | 484 | 475 | 475 | 757,000 | 1,999.16 |
| 1985-06-19 | 480 | 490 | 478 | 481 | 364,000 | 2,024.41 |
| 1985-06-18 | 482 | 487 | 476 | 476 | 306,000 | 2,003.37 |
| 1985-06-17 | 491 | 491 | 487 | 487 | 142,000 | 2,049.66 |
| 1985-06-15 | 490 | 499 | 490 | 490 | 60,000 | 2,062.29 |
| 1985-06-14 | 493 | 493 | 485 | 490 | 60,000 | 2,062.29 |
| 1985-06-13 | 502 | 503 | 494 | 495 | 320,000 | 2,083.33 |
| 1985-06-12 | 505 | 505 | 500 | 503 | 432,000 | 2,117 |
| 1985-06-11 | 490 | 508 | 490 | 500 | 436,000 | 2,104.38 |
| 1985-06-10 | 485 | 490 | 480 | 490 | 126,000 | 2,062.29 |
| 1985-06-07 | 476 | 478 | 470 | 478 | 477,000 | 2,011.78 |
| 1985-06-06 | 480 | 480 | 476 | 478 | 304,000 | 2,011.78 |
| 1985-06-05 | 480 | 485 | 477 | 485 | 355,000 | 2,041.25 |
| 1985-06-04 | 475 | 485 | 475 | 485 | 47,000 | 2,041.25 |
| 1985-06-03 | 490 | 496 | 469 | 470 | 190,000 | 1,978.11 |
| 1985-06-01 | 500 | 501 | 490 | 498 | 83,000 | 2,095.96 |
| 1985-05-31 | 503 | 504 | 490 | 499 | 171,000 | 2,100.17 |
| 1985-05-30 | 503 | 503 | 495 | 503 | 238,000 | 2,117 |
| 1985-05-29 | 485 | 509 | 483 | 494 | 628,000 | 2,079.12 |
| 1985-05-28 | 483 | 486 | 480 | 486 | 247,000 | 2,045.45 |
| 1985-05-27 | 480 | 485 | 480 | 481 | 170,000 | 2,024.41 |
| 1985-05-25 | 480 | 484 | 477 | 482 | 123,000 | 2,028.62 |
| 1985-05-24 | 478 | 480 | 475 | 480 | 309,000 | 2,020.20 |
| 1985-05-23 | 491 | 494 | 480 | 480 | 500,000 | 2,020.20 |
| 1985-05-22 | 472 | 491 | 472 | 491 | 902,000 | 2,066.50 |
| 1985-05-21 | 472 | 475 | 470 | 473 | 405,000 | 1,990.74 |
| 1985-05-20 | 475 | 480 | 469 | 470 | 393,000 | 1,978.11 |
| 1985-05-18 | 480 | 485 | 475 | 478 | 66,000 | 2,011.78 |
| 1985-05-17 | 480 | 483 | 475 | 480 | 335,000 | 2,020.20 |
| 1985-05-16 | 482 | 484 | 481 | 484 | 136,000 | 2,037.04 |
| 1985-05-15 | 492 | 495 | 485 | 485 | 229,000 | 2,041.25 |
| 1985-05-14 | 495 | 495 | 492 | 492 | 173,000 | 2,070.71 |
| 1985-05-13 | 495 | 500 | 494 | 494 | 169,000 | 2,079.12 |
| 1985-05-10 | 500 | 509 | 495 | 496 | 414,000 | 2,087.54 |
| 1985-05-09 | 500 | 500 | 490 | 495 | 403,000 | 2,083.33 |
| 1985-05-08 | 508 | 510 | 495 | 500 | 135,000 | 2,104.38 |
| 1985-05-07 | 500 | 520 | 495 | 508 | 73,000 | 2,138.05 |
| 1985-05-04 | 490 | 496 | 490 | 495 | 102,000 | 2,083.33 |
| 1985-05-02 | 490 | 493 | 488 | 492 | 262,000 | 2,070.71 |
| 1985-05-01 | 490 | 490 | 488 | 490 | 84,000 | 2,062.29 |
| 1985-04-30 | 490 | 495 | 487 | 490 | 149,000 | 2,062.29 |
| 1985-04-27 | 487 | 491 | 485 | 490 | 64,000 | 2,062.29 |
| 1985-04-26 | 486 | 489 | 485 | 487 | 259,000 | 2,049.66 |
| 1985-04-25 | 486 | 490 | 485 | 486 | 158,000 | 2,045.45 |
| 1985-04-24 | 491 | 491 | 484 | 484 | 84,000 | 2,037.04 |
| 1985-04-23 | 491 | 495 | 490 | 490 | 487,000 | 2,062.29 |
| 1985-04-22 | 490 | 495 | 490 | 494 | 114,000 | 2,079.12 |
| 1985-04-20 | 490 | 491 | 490 | 490 | 75,000 | 2,062.29 |
| 1985-04-19 | 490 | 495 | 480 | 492 | 186,000 | 2,070.71 |
| 1985-04-18 | 490 | 499 | 490 | 490 | 199,000 | 2,062.29 |
| 1985-04-17 | 503 | 505 | 490 | 499 | 384,000 | 2,100.17 |
| 1985-04-16 | 510 | 515 | 506 | 506 | 278,000 | 2,129.63 |
| 1985-04-15 | 509 | 515 | 509 | 509 | 146,000 | 2,142.26 |
| 1985-04-12 | 510 | 510 | 501 | 509 | 216,000 | 2,142.26 |
| 1985-04-11 | 515 | 520 | 507 | 509 | 239,000 | 2,142.26 |
| 1985-04-10 | 525 | 530 | 505 | 515 | 209,000 | 2,167.51 |
| 1985-04-09 | 537 | 537 | 525 | 525 | 121,000 | 2,209.60 |
| 1985-04-08 | 529 | 532 | 527 | 527 | 106,000 | 2,218.01 |
| 1985-04-06 | 528 | 529 | 528 | 529 | 27,000 | 2,226.43 |
| 1985-04-05 | 527 | 533 | 527 | 527 | 59,000 | 2,218.01 |
| 1985-04-04 | 540 | 540 | 525 | 525 | 147,000 | 2,209.60 |
| 1985-04-03 | 525 | 540 | 525 | 532 | 295,000 | 2,239.06 |
| 1985-04-02 | 522 | 528 | 522 | 524 | 99,000 | 2,205.39 |
| 1985-04-01 | 521 | 530 | 520 | 522 | 99,000 | 2,196.97 |
| 1985-03-30 | 517 | 529 | 512 | 524 | 40,000 | 2,205.39 |
| 1985-03-29 | 521 | 525 | 515 | 515 | 97,000 | 2,167.51 |
| 1985-03-28 | 530 | 530 | 518 | 520 | 90,000 | 2,188.55 |
| 1985-03-27 | 520 | 530 | 506 | 520 | 158,000 | 2,188.55 |
| 1985-03-26 | 503 | 520 | 503 | 520 | 221,000 | 2,188.55 |
| 1985-03-25 | 512 | 512 | 501 | 503 | 855,000 | 2,117 |
| 1985-03-23 | 515 | 520 | 512 | 512 | 218,000 | 2,154.88 |
| 1985-03-22 | 519 | 520 | 515 | 515 | 532,000 | 2,167.51 |
| 1985-03-20 | 527 | 528 | 516 | 519 | 1,643,000 | 2,184.34 |
| 1985-03-19 | 527 | 528 | 526 | 527 | 242,000 | 2,218.01 |
| 1985-03-18 | 527 | 528 | 525 | 528 | 145,000 | 2,222.22 |
| 1985-03-16 | 528 | 528 | 525 | 525 | 186,000 | 2,209.60 |
| 1985-03-15 | 529 | 535 | 528 | 528 | 233,000 | 2,222.22 |
| 1985-03-14 | 527 | 531 | 527 | 529 | 109,000 | 2,226.43 |
| 1985-03-13 | 527 | 530 | 525 | 530 | 320,000 | 2,230.64 |
| 1985-03-12 | 525 | 529 | 525 | 525 | 344,000 | 2,209.60 |
| 1985-03-11 | 539 | 539 | 525 | 525 | 285,000 | 2,209.60 |
| 1985-03-08 | 537 | 539 | 527 | 529 | 208,000 | 2,226.43 |
| 1985-03-07 | 537 | 540 | 535 | 540 | 257,000 | 2,272.73 |
| 1985-03-06 | 543 | 548 | 535 | 540 | 622,000 | 2,272.73 |
| 1985-03-05 | 550 | 551 | 542 | 543 | 569,000 | 2,285.35 |
| 1985-03-04 | 554 | 556 | 551 | 551 | 313,000 | 2,319.02 |
| 1985-03-02 | 552 | 556 | 552 | 552 | 350,000 | 2,323.23 |
| 1985-03-01 | 551 | 560 | 546 | 554 | 522,000 | 2,331.65 |
| 1985-02-28 | 549 | 553 | 544 | 548 | 972,000 | 2,306.40 |
| 1985-02-27 | 550 | 555 | 543 | 550 | 371,000 | 2,314.81 |
| 1985-02-26 | 547 | 551 | 540 | 541 | 446,000 | 2,276.94 |
| 1985-02-25 | 557 | 560 | 551 | 551 | 217,000 | 2,319.02 |
| 1985-02-23 | 547 | 557 | 546 | 557 | 253,000 | 2,344.28 |
| 1985-02-22 | 548 | 550 | 545 | 545 | 463,000 | 2,293.77 |
| 1985-02-21 | 547 | 550 | 545 | 550 | 355,000 | 2,314.81 |
| 1985-02-20 | 552 | 552 | 546 | 548 | 252,000 | 2,306.40 |
| 1985-02-19 | 555 | 555 | 548 | 548 | 482,000 | 2,306.40 |
| 1985-02-18 | 558 | 560 | 553 | 553 | 355,000 | 2,327.44 |
| 1985-02-16 | 551 | 558 | 550 | 558 | 218,000 | 2,348.48 |
| 1985-02-15 | 564 | 564 | 556 | 556 | 498,000 | 2,340.07 |
| 1985-02-14 | 569 | 569 | 555 | 562 | 374,000 | 2,365.32 |
| 1985-02-13 | 569 | 570 | 560 | 560 | 333,000 | 2,356.90 |
| 1985-02-12 | 561 | 578 | 561 | 565 | 413,000 | 2,377.95 |
| 1985-02-08 | 574 | 574 | 560 | 570 | 793,000 | 2,398.99 |
| 1985-02-07 | 570 | 581 | 567 | 573 | 1,473,000 | 2,411.62 |
| 1985-02-06 | 555 | 565 | 553 | 553 | 605,000 | 2,327.44 |
| 1985-02-05 | 557 | 557 | 548 | 548 | 521,000 | 2,306.40 |
| 1985-02-04 | 559 | 560 | 552 | 552 | 433,000 | 2,323.23 |
| 1985-02-02 | 565 | 566 | 553 | 553 | 240,000 | 2,327.44 |
| 1985-02-01 | 555 | 569 | 555 | 563 | 869,000 | 2,369.53 |
| 1985-01-31 | 562 | 568 | 550 | 550 | 597,000 | 2,314.81 |
| 1985-01-30 | 555 | 560 | 552 | 552 | 587,000 | 2,323.23 |
| 1985-01-29 | 556 | 563 | 548 | 551 | 638,000 | 2,319.02 |
| 1985-01-28 | 569 | 569 | 550 | 555 | 256,000 | 2,335.86 |
| 1985-01-26 | 550 | 572 | 550 | 570 | 666,000 | 2,398.99 |
| 1985-01-25 | 550 | 555 | 548 | 550 | 550,000 | 2,314.81 |
| 1985-01-24 | 573 | 573 | 550 | 551 | 340,000 | 2,319.02 |
| 1985-01-23 | 560 | 564 | 553 | 564 | 391,000 | 2,373.74 |
| 1985-01-22 | 570 | 574 | 545 | 553 | 824,000 | 2,327.44 |
| 1985-01-21 | 575 | 578 | 565 | 565 | 533,000 | 2,377.95 |
| 1985-01-19 | 575 | 580 | 573 | 573 | 379,000 | 2,411.62 |
| 1985-01-18 | 572 | 583 | 572 | 573 | 792,000 | 2,411.62 |
| 1985-01-17 | 586 | 589 | 568 | 571 | 1,224,000 | 2,403.20 |
| 1985-01-16 | 597 | 605 | 581 | 581 | 2,363,000 | 2,445.29 |
| 1985-01-14 | 590 | 596 | 588 | 595 | 1,528,000 | 2,504.21 |
| 1985-01-11 | 590 | 599 | 588 | 592 | 2,497,000 | 2,491.58 |
| 1985-01-10 | 601 | 613 | 591 | 600 | 7,780,999 | 2,525.25 |
| 1985-01-09 | 595 | 610 | 590 | 599 | 15,752,997 | 2,521.04 |
| 1985-01-08 | 573 | 585 | 565 | 585 | 4,328,999 | 2,462.12 |
| 1985-01-07 | 565 | 579 | 565 | 570 | 2,668,000 | 2,398.99 |
| 1985-01-05 | 562 | 568 | 555 | 565 | 981,000 | 2,377.95 |
| 1985-01-04 | 570 | 570 | 558 | 558 | 979,000 | 2,348.48 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
