4088 エア・ウォーター(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 | 835 | 835 | 825 | 825 | 16,000 | 681.82 |
| 1985-12-27 | 840 | 845 | 835 | 835 | 13,000 | 690.08 |
| 1985-12-26 | 820 | 840 | 820 | 840 | 43,000 | 694.22 |
| 1985-12-25 | 804 | 804 | 800 | 802 | 29,000 | 662.81 |
| 1985-12-24 | 800 | 804 | 797 | 802 | 68,000 | 662.81 |
| 1985-12-23 | 790 | 801 | 790 | 801 | 16,000 | 661.98 |
| 1985-12-21 | 800 | 800 | 800 | 800 | 11,000 | 661.16 |
| 1985-12-20 | 830 | 830 | 820 | 820 | 43,000 | 677.69 |
| 1985-12-19 | 834 | 834 | 830 | 830 | 23,000 | 685.95 |
| 1985-12-18 | 835 | 841 | 835 | 836 | 54,000 | 690.91 |
| 1985-12-17 | 860 | 860 | 835 | 835 | 308,000 | 690.08 |
| 1985-12-16 | 870 | 870 | 860 | 860 | 34,000 | 710.74 |
| 1985-12-13 | 850 | 860 | 850 | 860 | 23,000 | 710.74 |
| 1985-12-12 | 850 | 850 | 850 | 850 | 55,000 | 702.48 |
| 1985-12-11 | 835 | 850 | 835 | 850 | 27,000 | 702.48 |
| 1985-12-10 | 825 | 830 | 825 | 825 | 17,000 | 681.82 |
| 1985-12-09 | 812 | 825 | 810 | 825 | 16,000 | 681.82 |
| 1985-12-07 | 811 | 812 | 811 | 812 | 6,000 | 671.07 |
| 1985-12-06 | 823 | 825 | 810 | 810 | 32,000 | 669.42 |
| 1985-12-05 | 840 | 843 | 820 | 820 | 13,000 | 677.69 |
| 1985-12-04 | 840 | 850 | 838 | 838 | 23,000 | 692.56 |
| 1985-12-03 | 801 | 824 | 801 | 824 | 20,000 | 680.99 |
| 1985-12-02 | 800 | 800 | 800 | 800 | 13,000 | 661.16 |
| 1985-11-30 | 801 | 801 | 785 | 785 | 23,000 | 648.76 |
| 1985-11-29 | 820 | 821 | 800 | 800 | 17,000 | 661.16 |
| 1985-11-28 | 820 | 820 | 808 | 820 | 17,000 | 677.69 |
| 1985-11-27 | 826 | 826 | 811 | 816 | 15,000 | 674.38 |
| 1985-11-26 | 831 | 831 | 831 | 831 | 7,000 | 686.78 |
| 1985-11-25 | 821 | 822 | 820 | 820 | 15,000 | 677.69 |
| 1985-11-22 | 820 | 832 | 820 | 821 | 28,000 | 678.51 |
| 1985-11-21 | 831 | 832 | 820 | 820 | 14,000 | 677.69 |
| 1985-11-20 | 828 | 828 | 828 | 828 | 10,000 | 684.30 |
| 1985-11-19 | 849 | 849 | 849 | 849 | 5,000 | 701.65 |
| 1985-11-18 | 866 | 866 | 866 | 866 | 1,000 | 715.70 |
| 1985-11-16 | 866 | 870 | 866 | 866 | 34,000 | 715.70 |
| 1985-11-15 | 865 | 870 | 865 | 866 | 38,000 | 715.70 |
| 1985-11-14 | 895 | 895 | 885 | 885 | 69,000 | 731.41 |
| 1985-11-13 | 880 | 890 | 880 | 889 | 59,000 | 734.71 |
| 1985-11-12 | 909 | 909 | 885 | 885 | 150,000 | 731.41 |
| 1985-11-11 | 896 | 899 | 880 | 880 | 57,000 | 727.27 |
| 1985-11-08 | 867 | 889 | 867 | 889 | 48,000 | 734.71 |
| 1985-11-07 | 876 | 876 | 860 | 865 | 54,000 | 714.88 |
| 1985-11-06 | 870 | 875 | 870 | 870 | 31,000 | 719.01 |
| 1985-11-05 | 867 | 874 | 867 | 872 | 39,000 | 720.66 |
| 1985-11-02 | 880 | 885 | 872 | 872 | 11,000 | 720.66 |
| 1985-11-01 | 860 | 871 | 860 | 871 | 51,000 | 719.84 |
| 1985-10-31 | 860 | 860 | 855 | 855 | 41,000 | 706.61 |
| 1985-10-30 | 860 | 860 | 849 | 860 | 43,000 | 710.74 |
| 1985-10-29 | 867 | 867 | 866 | 867 | 30,000 | 716.53 |
| 1985-10-28 | 865 | 867 | 865 | 867 | 7,000 | 716.53 |
| 1985-10-26 | 870 | 870 | 868 | 870 | 13,000 | 719.01 |
| 1985-10-25 | 870 | 870 | 870 | 870 | 5,000 | 719.01 |
| 1985-10-24 | 879 | 880 | 875 | 875 | 28,000 | 723.14 |
| 1985-10-23 | 884 | 884 | 884 | 884 | 6,000 | 730.58 |
| 1985-10-22 | 890 | 891 | 884 | 884 | 24,000 | 730.58 |
| 1985-10-21 | 885 | 890 | 881 | 890 | 108,000 | 735.54 |
| 1985-10-19 | 888 | 891 | 881 | 881 | 68,000 | 728.10 |
| 1985-10-18 | 890 | 900 | 880 | 890 | 123,000 | 735.54 |
| 1985-10-17 | 880 | 900 | 874 | 900 | 103,000 | 743.80 |
| 1985-10-16 | 890 | 890 | 880 | 890 | 106,000 | 735.54 |
| 1985-10-15 | 868 | 890 | 850 | 890 | 138,000 | 735.54 |
| 1985-10-14 | 870 | 875 | 864 | 869 | 63,000 | 718.18 |
| 1985-10-11 | 840 | 870 | 835 | 870 | 191,000 | 719.01 |
| 1985-10-09 | 806 | 840 | 806 | 840 | 178,000 | 694.22 |
| 1985-10-08 | 771 | 801 | 771 | 800 | 51,000 | 661.16 |
| 1985-10-07 | 795 | 795 | 770 | 770 | 23,000 | 636.36 |
| 1985-10-05 | 789 | 795 | 780 | 795 | 27,000 | 657.03 |
| 1985-10-04 | 779 | 790 | 778 | 790 | 41,000 | 652.89 |
| 1985-10-03 | 790 | 795 | 778 | 779 | 48,000 | 643.80 |
| 1985-10-02 | 795 | 800 | 790 | 790 | 77,000 | 652.89 |
| 1985-10-01 | 820 | 825 | 799 | 799 | 54,000 | 660.33 |
| 1985-09-30 | 801 | 810 | 795 | 810 | 107,000 | 669.42 |
| 1985-09-28 | 801 | 811 | 801 | 811 | 15,000 | 670.25 |
| 1985-09-27 | 819 | 820 | 806 | 806 | 40,000 | 666.12 |
| 1985-09-26 | 839 | 839 | 829 | 829 | 15,000 | 685.12 |
| 1985-09-25 | 840 | 850 | 840 | 845 | 47,000 | 698.35 |
| 1985-09-24 | 835 | 855 | 835 | 850 | 39,000 | 702.48 |
| 1985-09-21 | 835 | 845 | 834 | 835 | 28,000 | 690.08 |
| 1985-09-20 | 850 | 850 | 840 | 841 | 55,000 | 695.04 |
| 1985-09-19 | 861 | 861 | 840 | 840 | 48,000 | 694.22 |
| 1985-09-18 | 889 | 889 | 871 | 871 | 45,000 | 719.84 |
| 1985-09-17 | 900 | 900 | 877 | 889 | 64,000 | 734.71 |
| 1985-09-13 | 850 | 880 | 846 | 880 | 75,000 | 727.27 |
| 1985-09-12 | 826 | 840 | 826 | 840 | 45,000 | 694.22 |
| 1985-09-11 | 820 | 822 | 820 | 822 | 12,000 | 679.34 |
| 1985-09-10 | 824 | 825 | 824 | 825 | 13,000 | 681.82 |
| 1985-09-09 | 830 | 830 | 821 | 830 | 20,000 | 685.95 |
| 1985-09-07 | 830 | 831 | 830 | 830 | 20,000 | 685.95 |
| 1985-09-06 | 843 | 850 | 830 | 830 | 28,000 | 685.95 |
| 1985-09-05 | 840 | 850 | 840 | 842 | 8,000 | 695.87 |
| 1985-09-04 | 860 | 860 | 840 | 841 | 44,000 | 695.04 |
| 1985-09-03 | 875 | 875 | 866 | 866 | 21,000 | 715.70 |
| 1985-09-02 | 850 | 875 | 850 | 865 | 80,000 | 714.88 |
| 1985-08-31 | 825 | 845 | 825 | 844 | 61,000 | 697.52 |
| 1985-08-30 | 824 | 825 | 817 | 821 | 38,000 | 678.51 |
| 1985-08-29 | 815 | 825 | 810 | 825 | 45,000 | 681.82 |
| 1985-08-28 | 796 | 810 | 796 | 810 | 35,000 | 669.42 |
| 1985-08-27 | 806 | 806 | 790 | 795 | 80,000 | 657.03 |
| 1985-08-26 | 800 | 815 | 800 | 805 | 24,000 | 665.29 |
| 1985-08-24 | 790 | 810 | 790 | 810 | 18,000 | 669.42 |
| 1985-08-23 | 769 | 791 | 769 | 791 | 38,000 | 653.72 |
| 1985-08-22 | 773 | 785 | 769 | 769 | 52,000 | 635.54 |
| 1985-08-21 | 771 | 782 | 771 | 780 | 30,000 | 644.63 |
| 1985-08-20 | 770 | 770 | 762 | 763 | 14,000 | 630.58 |
| 1985-08-19 | 770 | 778 | 769 | 769 | 33,000 | 635.54 |
| 1985-08-17 | 775 | 776 | 760 | 766 | 47,000 | 633.06 |
| 1985-08-16 | 778 | 780 | 775 | 776 | 94,000 | 641.32 |
| 1985-08-15 | 780 | 780 | 775 | 778 | 44,000 | 642.98 |
| 1985-08-14 | 785 | 785 | 770 | 780 | 75,000 | 644.63 |
| 1985-08-13 | 790 | 790 | 780 | 780 | 49,000 | 644.63 |
| 1985-08-12 | 798 | 798 | 790 | 790 | 44,000 | 652.89 |
| 1985-08-09 | 800 | 802 | 800 | 800 | 62,000 | 661.16 |
| 1985-08-08 | 795 | 798 | 795 | 798 | 29,000 | 659.50 |
| 1985-08-07 | 809 | 809 | 790 | 790 | 22,000 | 652.89 |
| 1985-08-06 | 801 | 809 | 801 | 801 | 19,000 | 661.98 |
| 1985-08-05 | 800 | 800 | 800 | 800 | 27,000 | 661.16 |
| 1985-08-03 | 800 | 800 | 800 | 800 | 22,000 | 661.16 |
| 1985-08-02 | 800 | 800 | 790 | 791 | 85,000 | 653.72 |
| 1985-08-01 | 800 | 800 | 790 | 790 | 57,000 | 652.89 |
| 1985-07-31 | 770 | 770 | 770 | 770 | 10,000 | 636.36 |
| 1985-07-30 | 800 | 800 | 800 | 800 | 5,000 | 661.16 |
| 1985-07-29 | 800 | 800 | 800 | 800 | 53,000 | 661.16 |
| 1985-07-27 | 780 | 800 | 780 | 800 | 8,000 | 661.16 |
| 1985-07-26 | 780 | 780 | 770 | 780 | 25,000 | 644.63 |
| 1985-07-25 | 780 | 780 | 775 | 775 | 53,000 | 640.50 |
| 1985-07-24 | 800 | 800 | 780 | 790 | 33,000 | 652.89 |
| 1985-07-23 | 800 | 810 | 800 | 810 | 26,000 | 669.42 |
| 1985-07-22 | 845 | 850 | 785 | 800 | 63,000 | 661.16 |
| 1985-07-20 | 845 | 850 | 835 | 845 | 52,000 | 698.35 |
| 1985-07-19 | 835 | 841 | 832 | 835 | 118,000 | 690.08 |
| 1985-07-18 | 815 | 851 | 815 | 815 | 182,000 | 673.55 |
| 1985-07-17 | 759 | 810 | 759 | 785 | 127,000 | 648.76 |
| 1985-07-16 | 720 | 745 | 705 | 745 | 106,000 | 615.70 |
| 1985-07-15 | 751 | 751 | 739 | 745 | 67,000 | 615.70 |
| 1985-07-12 | 780 | 780 | 780 | 780 | 24,000 | 644.63 |
| 1985-07-11 | 816 | 820 | 789 | 800 | 152,000 | 661.16 |
| 1985-07-10 | 850 | 850 | 816 | 816 | 132,000 | 674.38 |
| 1985-07-09 | 855 | 855 | 849 | 850 | 171,000 | 702.48 |
| 1985-07-08 | 881 | 881 | 856 | 856 | 113,000 | 707.44 |
| 1985-07-06 | 891 | 891 | 885 | 885 | 37,000 | 731.41 |
| 1985-07-05 | 900 | 905 | 880 | 895 | 112,000 | 739.67 |
| 1985-07-04 | 906 | 906 | 902 | 902 | 43,000 | 745.46 |
| 1985-07-03 | 905 | 905 | 902 | 905 | 56,000 | 747.93 |
| 1985-07-02 | 905 | 905 | 900 | 902 | 119,000 | 745.46 |
| 1985-07-01 | 921 | 921 | 905 | 905 | 57,000 | 747.93 |
| 1985-06-29 | 920 | 930 | 920 | 930 | 38,000 | 768.60 |
| 1985-06-28 | 915 | 933 | 915 | 933 | 50,000 | 771.07 |
| 1985-06-27 | 915 | 920 | 915 | 915 | 26,000 | 756.20 |
| 1985-06-26 | 930 | 935 | 927 | 935 | 137,000 | 772.73 |
| 1985-06-25 | 938 | 939 | 925 | 925 | 67,000 | 764.46 |
| 1985-06-24 | 935 | 936 | 935 | 935 | 47,000 | 772.73 |
| 1985-06-22 | 935 | 937 | 933 | 935 | 44,000 | 772.73 |
| 1985-06-21 | 935 | 940 | 935 | 940 | 88,000 | 776.86 |
| 1985-06-20 | 940 | 940 | 935 | 935 | 120,000 | 772.73 |
| 1985-06-19 | 940 | 950 | 940 | 940 | 49,000 | 776.86 |
| 1985-06-18 | 935 | 945 | 935 | 943 | 57,000 | 779.34 |
| 1985-06-17 | 935 | 949 | 935 | 936 | 43,000 | 773.55 |
| 1985-06-15 | 937 | 940 | 936 | 940 | 12,000 | 776.86 |
| 1985-06-14 | 950 | 951 | 936 | 936 | 70,000 | 773.55 |
| 1985-06-13 | 968 | 984 | 960 | 960 | 87,000 | 793.39 |
| 1985-06-12 | 930 | 975 | 930 | 969 | 106,000 | 800.83 |
| 1985-06-11 | 936 | 940 | 930 | 930 | 61,000 | 768.60 |
| 1985-06-10 | 920 | 935 | 920 | 930 | 57,000 | 768.60 |
| 1985-06-07 | 920 | 928 | 915 | 928 | 53,000 | 766.94 |
| 1985-06-06 | 917 | 930 | 915 | 930 | 49,000 | 768.60 |
| 1985-06-05 | 920 | 921 | 917 | 917 | 93,000 | 757.85 |
| 1985-06-04 | 915 | 921 | 915 | 921 | 108,000 | 761.16 |
| 1985-06-03 | 927 | 929 | 915 | 916 | 201,000 | 757.03 |
| 1985-06-01 | 927 | 928 | 926 | 928 | 27,000 | 766.94 |
| 1985-05-31 | 927 | 927 | 925 | 925 | 77,000 | 764.46 |
| 1985-05-30 | 925 | 936 | 920 | 925 | 111,000 | 764.46 |
| 1985-05-29 | 948 | 948 | 925 | 925 | 66,000 | 764.46 |
| 1985-05-28 | 951 | 951 | 930 | 950 | 107,000 | 785.12 |
| 1985-05-27 | 955 | 955 | 950 | 950 | 102,000 | 785.12 |
| 1985-05-25 | 955 | 956 | 950 | 955 | 71,000 | 789.26 |
| 1985-05-24 | 980 | 980 | 950 | 955 | 114,000 | 789.26 |
| 1985-05-23 | 998 | 999 | 985 | 990 | 159,000 | 818.18 |
| 1985-05-22 | 990 | 1,000 | 990 | 990 | 149,000 | 818.18 |
| 1985-05-21 | 995 | 995 | 990 | 990 | 192,000 | 818.18 |
| 1985-05-20 | 1,000 | 1,000 | 990 | 1,000 | 189,000 | 826.45 |
| 1985-05-18 | 1,010 | 1,010 | 987 | 1,010 | 193,000 | 834.71 |
| 1985-05-17 | 992 | 1,010 | 991 | 1,010 | 590,000 | 834.71 |
| 1985-05-16 | 975 | 990 | 975 | 990 | 365,000 | 818.18 |
| 1985-05-15 | 980 | 984 | 969 | 975 | 362,000 | 805.79 |
| 1985-05-14 | 955 | 975 | 955 | 972 | 310,000 | 803.31 |
| 1985-05-13 | 940 | 950 | 940 | 950 | 159,000 | 785.12 |
| 1985-05-10 | 911 | 928 | 911 | 920 | 96,000 | 760.33 |
| 1985-05-09 | 913 | 913 | 911 | 911 | 66,000 | 752.89 |
| 1985-05-08 | 910 | 915 | 910 | 913 | 58,000 | 754.55 |
| 1985-05-07 | 940 | 941 | 910 | 920 | 113,000 | 760.33 |
| 1985-05-04 | 940 | 950 | 940 | 949 | 105,000 | 784.30 |
| 1985-05-02 | 949 | 949 | 935 | 943 | 101,000 | 779.34 |
| 1985-05-01 | 950 | 952 | 925 | 940 | 87,000 | 776.86 |
| 1985-04-30 | 940 | 960 | 940 | 950 | 101,000 | 785.12 |
| 1985-04-27 | 948 | 963 | 940 | 950 | 172,000 | 785.12 |
| 1985-04-26 | 903 | 950 | 903 | 948 | 331,000 | 783.47 |
| 1985-04-25 | 920 | 921 | 903 | 903 | 151,000 | 746.28 |
| 1985-04-24 | 930 | 930 | 920 | 929 | 139,000 | 767.77 |
| 1985-04-23 | 921 | 925 | 914 | 915 | 120,000 | 756.20 |
| 1985-04-22 | 935 | 935 | 910 | 915 | 143,000 | 756.20 |
| 1985-04-20 | 905 | 930 | 900 | 926 | 98,000 | 765.29 |
| 1985-04-19 | 915 | 917 | 901 | 905 | 99,000 | 747.93 |
| 1985-04-18 | 941 | 950 | 910 | 930 | 251,000 | 768.60 |
| 1985-04-17 | 920 | 935 | 910 | 935 | 259,000 | 772.73 |
| 1985-04-16 | 969 | 969 | 925 | 930 | 178,000 | 768.60 |
| 1985-04-15 | 990 | 990 | 970 | 970 | 92,000 | 801.65 |
| 1985-04-12 | 1,000 | 1,030 | 981 | 990 | 655,000 | 818.18 |
| 1985-04-11 | 975 | 1,000 | 970 | 1,000 | 626,000 | 826.45 |
| 1985-04-10 | 950 | 970 | 935 | 969 | 317,000 | 800.83 |
| 1985-04-09 | 930 | 950 | 930 | 950 | 97,000 | 785.12 |
| 1985-04-08 | 945 | 960 | 930 | 930 | 104,000 | 768.60 |
| 1985-04-06 | 960 | 970 | 940 | 946 | 240,000 | 781.82 |
| 1985-04-05 | 971 | 975 | 958 | 960 | 244,000 | 793.39 |
| 1985-04-04 | 969 | 980 | 950 | 970 | 184,000 | 801.65 |
| 1985-04-03 | 950 | 990 | 940 | 990 | 475,000 | 818.18 |
| 1985-04-02 | 999 | 1,000 | 955 | 970 | 323,000 | 801.65 |
| 1985-04-01 | 1,010 | 1,010 | 979 | 1,000 | 362,000 | 826.45 |
| 1985-03-30 | 1,020 | 1,030 | 991 | 1,020 | 508,000 | 842.98 |
| 1985-03-29 | 960 | 1,030 | 960 | 990 | 1,174,000 | 818.18 |
| 1985-03-28 | 960 | 970 | 950 | 950 | 571,000 | 785.12 |
| 1985-03-27 | 931 | 955 | 925 | 945 | 829,000 | 780.99 |
| 1985-03-26 | 878 | 925 | 878 | 925 | 216,000 | 764.46 |
| 1985-03-25 | 880 | 888 | 875 | 883 | 147,000 | 729.75 |
| 1985-03-23 | 866 | 898 | 861 | 894 | 84,000 | 738.84 |
| 1985-03-22 | 891 | 898 | 870 | 880 | 128,000 | 727.27 |
| 1985-03-20 | 900 | 900 | 870 | 899 | 191,000 | 742.98 |
| 1985-03-19 | 888 | 924 | 888 | 908 | 279,000 | 750.41 |
| 1985-03-18 | 900 | 930 | 883 | 890 | 413,000 | 735.54 |
| 1985-03-16 | 930 | 935 | 901 | 901 | 418,000 | 744.63 |
| 1985-03-15 | 925 | 946 | 910 | 940 | 1,736,000 | 776.86 |
| 1985-03-14 | 879 | 939 | 860 | 935 | 2,811,999 | 772.73 |
| 1985-03-13 | 837 | 889 | 834 | 880 | 1,480,000 | 727.27 |
| 1985-03-12 | 840 | 840 | 820 | 820 | 508,000 | 677.69 |
| 1985-03-11 | 805 | 830 | 800 | 800 | 360,000 | 661.16 |
| 1985-03-08 | 815 | 815 | 796 | 800 | 235,000 | 661.16 |
| 1985-03-07 | 840 | 849 | 815 | 815 | 511,000 | 673.55 |
| 1985-03-06 | 792 | 833 | 790 | 830 | 408,000 | 685.95 |
| 1985-03-05 | 787 | 800 | 787 | 790 | 160,000 | 652.89 |
| 1985-03-04 | 800 | 802 | 790 | 797 | 126,000 | 658.68 |
| 1985-03-02 | 800 | 802 | 791 | 792 | 136,000 | 654.55 |
| 1985-03-01 | 800 | 802 | 791 | 800 | 260,000 | 661.16 |
| 1985-02-28 | 810 | 810 | 786 | 786 | 322,000 | 649.59 |
| 1985-02-27 | 832 | 835 | 810 | 820 | 714,000 | 677.69 |
| 1985-02-26 | 815 | 840 | 811 | 830 | 1,328,000 | 685.95 |
| 1985-02-25 | 810 | 819 | 782 | 782 | 850,000 | 646.28 |
| 1985-02-23 | 785 | 800 | 780 | 800 | 923,000 | 661.16 |
| 1985-02-22 | 785 | 785 | 760 | 784 | 389,000 | 647.93 |
| 1985-02-21 | 761 | 790 | 761 | 790 | 402,000 | 652.89 |
| 1985-02-20 | 740 | 760 | 740 | 750 | 124,000 | 619.84 |
| 1985-02-19 | 732 | 747 | 732 | 740 | 100,000 | 611.57 |
| 1985-02-18 | 765 | 765 | 735 | 740 | 105,000 | 611.57 |
| 1985-02-16 | 789 | 789 | 760 | 775 | 189,000 | 640.50 |
| 1985-02-15 | 760 | 799 | 760 | 785 | 806,000 | 648.76 |
| 1985-02-14 | 730 | 760 | 721 | 750 | 117,000 | 619.84 |
| 1985-02-13 | 740 | 750 | 720 | 720 | 130,000 | 595.04 |
| 1985-02-12 | 755 | 755 | 740 | 740 | 190,000 | 611.57 |
| 1985-02-08 | 722 | 765 | 722 | 765 | 309,000 | 632.23 |
| 1985-02-07 | 705 | 715 | 705 | 712 | 346,000 | 588.43 |
| 1985-02-06 | 710 | 715 | 707 | 710 | 155,000 | 586.78 |
| 1985-02-05 | 711 | 713 | 701 | 710 | 111,000 | 586.78 |
| 1985-02-04 | 713 | 725 | 713 | 714 | 26,000 | 590.08 |
| 1985-02-02 | 710 | 710 | 710 | 710 | 42,000 | 586.78 |
| 1985-02-01 | 715 | 725 | 706 | 710 | 86,000 | 586.78 |
| 1985-01-31 | 725 | 730 | 715 | 715 | 347,000 | 590.91 |
| 1985-01-30 | 730 | 736 | 725 | 726 | 65,000 | 600 |
| 1985-01-29 | 726 | 735 | 726 | 730 | 36,000 | 603.31 |
| 1985-01-28 | 750 | 750 | 715 | 715 | 114,000 | 590.91 |
| 1985-01-26 | 720 | 760 | 715 | 760 | 85,000 | 628.10 |
| 1985-01-25 | 711 | 720 | 710 | 713 | 166,000 | 589.26 |
| 1985-01-24 | 731 | 745 | 717 | 717 | 132,000 | 592.56 |
| 1985-01-23 | 716 | 740 | 716 | 740 | 143,000 | 611.57 |
| 1985-01-22 | 720 | 723 | 715 | 719 | 276,000 | 594.22 |
| 1985-01-21 | 730 | 740 | 725 | 725 | 173,000 | 599.17 |
| 1985-01-19 | 740 | 750 | 710 | 710 | 171,000 | 586.78 |
| 1985-01-18 | 770 | 787 | 730 | 755 | 419,000 | 623.97 |
| 1985-01-17 | 784 | 807 | 763 | 763 | 1,319,000 | 630.58 |
| 1985-01-16 | 755 | 778 | 745 | 775 | 1,478,000 | 640.50 |
| 1985-01-14 | 730 | 760 | 722 | 748 | 866,000 | 618.18 |
| 1985-01-11 | 681 | 728 | 681 | 728 | 349,000 | 601.65 |
| 1985-01-10 | 680 | 692 | 680 | 686 | 130,000 | 566.94 |
| 1985-01-09 | 690 | 695 | 680 | 689 | 126,000 | 569.42 |
| 1985-01-08 | 690 | 695 | 680 | 695 | 109,000 | 574.38 |
| 1985-01-07 | 700 | 700 | 686 | 699 | 81,000 | 577.69 |
| 1985-01-05 | 685 | 699 | 680 | 699 | 39,000 | 577.69 |
| 1985-01-04 | 680 | 685 | 670 | 670 | 57,000 | 553.72 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1984-09-26]1株→1.1株
