4182 三菱ガス化学(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 | 360 | 364 | 359 | 359 | 461,000 | 697.09 |
| 1985-12-27 | 367 | 367 | 364 | 365 | 139,000 | 708.74 |
| 1985-12-26 | 363 | 370 | 363 | 369 | 216,000 | 716.51 |
| 1985-12-25 | 360 | 365 | 360 | 365 | 201,000 | 708.74 |
| 1985-12-24 | 360 | 362 | 359 | 361 | 309,000 | 700.97 |
| 1985-12-23 | 360 | 363 | 359 | 359 | 411,000 | 697.09 |
| 1985-12-21 | 360 | 362 | 359 | 359 | 159,000 | 697.09 |
| 1985-12-20 | 360 | 365 | 356 | 365 | 446,000 | 708.74 |
| 1985-12-19 | 353 | 355 | 352 | 355 | 164,000 | 689.32 |
| 1985-12-18 | 355 | 356 | 353 | 353 | 461,000 | 685.44 |
| 1985-12-17 | 355 | 358 | 354 | 356 | 283,000 | 691.26 |
| 1985-12-16 | 356 | 362 | 355 | 355 | 396,000 | 689.32 |
| 1985-12-13 | 360 | 362 | 356 | 356 | 320,000 | 691.26 |
| 1985-12-12 | 358 | 363 | 353 | 360 | 891,000 | 699.03 |
| 1985-12-11 | 355 | 360 | 355 | 360 | 306,000 | 699.03 |
| 1985-12-10 | 361 | 363 | 356 | 356 | 366,000 | 691.26 |
| 1985-12-09 | 359 | 361 | 357 | 360 | 123,000 | 699.03 |
| 1985-12-07 | 362 | 363 | 359 | 359 | 334,000 | 697.09 |
| 1985-12-06 | 368 | 368 | 361 | 361 | 285,000 | 700.97 |
| 1985-12-05 | 365 | 369 | 362 | 363 | 281,000 | 704.85 |
| 1985-12-04 | 369 | 370 | 365 | 365 | 359,000 | 708.74 |
| 1985-12-03 | 370 | 373 | 368 | 369 | 94,000 | 716.51 |
| 1985-12-02 | 368 | 370 | 368 | 369 | 151,000 | 716.51 |
| 1985-11-30 | 370 | 370 | 362 | 365 | 156,000 | 708.74 |
| 1985-11-29 | 365 | 370 | 363 | 370 | 241,000 | 718.45 |
| 1985-11-28 | 363 | 369 | 362 | 368 | 531,000 | 714.56 |
| 1985-11-27 | 375 | 375 | 361 | 368 | 294,000 | 714.56 |
| 1985-11-26 | 376 | 378 | 370 | 371 | 146,000 | 720.39 |
| 1985-11-25 | 378 | 380 | 375 | 378 | 104,000 | 733.98 |
| 1985-11-22 | 375 | 377 | 375 | 375 | 184,000 | 728.16 |
| 1985-11-21 | 377 | 380 | 375 | 375 | 91,000 | 728.16 |
| 1985-11-20 | 380 | 382 | 376 | 381 | 155,000 | 739.81 |
| 1985-11-19 | 382 | 382 | 380 | 380 | 81,000 | 737.86 |
| 1985-11-18 | 382 | 386 | 380 | 382 | 128,000 | 741.75 |
| 1985-11-16 | 377 | 382 | 377 | 378 | 256,000 | 733.98 |
| 1985-11-15 | 380 | 382 | 375 | 375 | 456,000 | 728.16 |
| 1985-11-14 | 395 | 395 | 375 | 375 | 635,000 | 728.16 |
| 1985-11-13 | 391 | 397 | 391 | 397 | 187,000 | 770.87 |
| 1985-11-12 | 391 | 397 | 391 | 393 | 221,000 | 763.11 |
| 1985-11-11 | 390 | 392 | 387 | 391 | 572,000 | 759.22 |
| 1985-11-08 | 386 | 389 | 385 | 389 | 245,000 | 755.34 |
| 1985-11-07 | 387 | 392 | 385 | 385 | 2,299,999 | 747.57 |
| 1985-11-06 | 395 | 397 | 385 | 392 | 289,000 | 761.17 |
| 1985-11-05 | 398 | 400 | 392 | 392 | 644,000 | 761.17 |
| 1985-11-02 | 399 | 399 | 397 | 397 | 125,000 | 770.87 |
| 1985-11-01 | 405 | 408 | 390 | 397 | 649,000 | 770.87 |
| 1985-10-31 | 405 | 409 | 401 | 409 | 311,000 | 794.18 |
| 1985-10-30 | 402 | 406 | 401 | 402 | 133,000 | 780.58 |
| 1985-10-29 | 407 | 410 | 400 | 407 | 363,000 | 790.29 |
| 1985-10-28 | 404 | 413 | 402 | 405 | 262,000 | 786.41 |
| 1985-10-26 | 400 | 404 | 400 | 401 | 191,000 | 778.64 |
| 1985-10-25 | 408 | 410 | 400 | 400 | 517,000 | 776.70 |
| 1985-10-24 | 406 | 410 | 406 | 408 | 326,000 | 792.23 |
| 1985-10-23 | 406 | 410 | 405 | 406 | 264,000 | 788.35 |
| 1985-10-22 | 404 | 410 | 404 | 410 | 334,000 | 796.12 |
| 1985-10-21 | 413 | 413 | 404 | 409 | 331,000 | 794.18 |
| 1985-10-19 | 406 | 409 | 403 | 409 | 257,000 | 794.18 |
| 1985-10-18 | 405 | 405 | 401 | 401 | 1,278,000 | 778.64 |
| 1985-10-17 | 418 | 419 | 410 | 410 | 966,000 | 796.12 |
| 1985-10-16 | 425 | 425 | 419 | 420 | 388,000 | 815.53 |
| 1985-10-15 | 419 | 424 | 418 | 423 | 442,000 | 821.36 |
| 1985-10-14 | 425 | 425 | 420 | 420 | 496,000 | 815.53 |
| 1985-10-11 | 423 | 426 | 421 | 425 | 417,000 | 825.24 |
| 1985-10-09 | 432 | 433 | 423 | 424 | 667,000 | 823.30 |
| 1985-10-08 | 435 | 442 | 428 | 428 | 2,391,999 | 831.07 |
| 1985-10-07 | 426 | 437 | 426 | 431 | 1,579,000 | 836.89 |
| 1985-10-05 | 420 | 426 | 419 | 425 | 436,000 | 825.24 |
| 1985-10-04 | 425 | 426 | 421 | 421 | 431,000 | 817.48 |
| 1985-10-03 | 428 | 428 | 420 | 425 | 458,000 | 825.24 |
| 1985-10-02 | 426 | 434 | 425 | 427 | 981,000 | 829.13 |
| 1985-10-01 | 433 | 434 | 425 | 425 | 1,087,000 | 825.24 |
| 1985-09-30 | 428 | 432 | 426 | 431 | 753,000 | 836.89 |
| 1985-09-28 | 427 | 429 | 419 | 426 | 508,000 | 827.18 |
| 1985-09-27 | 421 | 441 | 421 | 426 | 2,263,000 | 827.18 |
| 1985-09-26 | 415 | 420 | 414 | 418 | 1,113,000 | 811.65 |
| 1985-09-25 | 425 | 425 | 415 | 416 | 998,000 | 807.77 |
| 1985-09-24 | 430 | 430 | 417 | 425 | 669,000 | 825.24 |
| 1985-09-21 | 426 | 430 | 425 | 428 | 390,000 | 831.07 |
| 1985-09-20 | 427 | 432 | 418 | 427 | 2,579,999 | 829.13 |
| 1985-09-19 | 426 | 433 | 422 | 424 | 2,177,000 | 823.30 |
| 1985-09-18 | 420 | 420 | 415 | 416 | 654,000 | 807.77 |
| 1985-09-17 | 420 | 424 | 417 | 420 | 924,000 | 815.53 |
| 1985-09-13 | 428 | 431 | 413 | 415 | 1,673,000 | 805.83 |
| 1985-09-12 | 411 | 429 | 411 | 428 | 1,538,000 | 831.07 |
| 1985-09-11 | 420 | 422 | 413 | 413 | 753,000 | 801.94 |
| 1985-09-10 | 427 | 427 | 419 | 419 | 527,000 | 813.59 |
| 1985-09-09 | 432 | 435 | 425 | 430 | 518,000 | 834.95 |
| 1985-09-07 | 440 | 440 | 436 | 436 | 1,466,000 | 846.60 |
| 1985-09-06 | 439 | 442 | 432 | 442 | 7,023,998 | 858.25 |
| 1985-09-05 | 432 | 439 | 428 | 439 | 5,144,999 | 852.43 |
| 1985-09-04 | 428 | 435 | 420 | 430 | 3,147,999 | 834.95 |
| 1985-09-03 | 430 | 438 | 426 | 426 | 4,965,999 | 827.18 |
| 1985-09-02 | 430 | 432 | 425 | 431 | 2,811,999 | 836.89 |
| 1985-08-31 | 430 | 431 | 425 | 428 | 1,220,000 | 831.07 |
| 1985-08-30 | 424 | 432 | 422 | 430 | 4,349,999 | 834.95 |
| 1985-08-29 | 415 | 424 | 415 | 419 | 4,247,999 | 813.59 |
| 1985-08-28 | 410 | 417 | 408 | 415 | 1,916,000 | 805.83 |
| 1985-08-27 | 415 | 415 | 406 | 407 | 579,000 | 790.29 |
| 1985-08-26 | 417 | 419 | 410 | 415 | 638,000 | 805.83 |
| 1985-08-24 | 415 | 419 | 410 | 419 | 1,857,000 | 813.59 |
| 1985-08-23 | 399 | 415 | 399 | 410 | 3,447,999 | 796.12 |
| 1985-08-22 | 393 | 396 | 390 | 393 | 366,000 | 763.11 |
| 1985-08-21 | 385 | 393 | 385 | 393 | 407,000 | 763.11 |
| 1985-08-20 | 386 | 387 | 384 | 384 | 300,000 | 745.63 |
| 1985-08-19 | 384 | 386 | 383 | 384 | 116,000 | 745.63 |
| 1985-08-17 | 384 | 388 | 383 | 383 | 106,000 | 743.69 |
| 1985-08-16 | 383 | 384 | 382 | 383 | 148,000 | 743.69 |
| 1985-08-15 | 383 | 386 | 382 | 385 | 246,000 | 747.57 |
| 1985-08-14 | 386 | 390 | 383 | 383 | 199,000 | 743.69 |
| 1985-08-13 | 390 | 390 | 386 | 386 | 109,000 | 749.52 |
| 1985-08-12 | 386 | 390 | 386 | 387 | 88,000 | 751.46 |
| 1985-08-09 | 384 | 390 | 384 | 386 | 83,000 | 749.52 |
| 1985-08-08 | 390 | 391 | 383 | 383 | 218,000 | 743.69 |
| 1985-08-07 | 388 | 390 | 388 | 390 | 265,000 | 757.28 |
| 1985-08-06 | 391 | 393 | 388 | 393 | 349,000 | 763.11 |
| 1985-08-05 | 398 | 398 | 390 | 391 | 234,000 | 759.22 |
| 1985-08-03 | 389 | 394 | 388 | 390 | 59,000 | 757.28 |
| 1985-08-02 | 396 | 396 | 388 | 388 | 283,000 | 753.40 |
| 1985-08-01 | 390 | 398 | 387 | 398 | 500,000 | 772.82 |
| 1985-07-31 | 380 | 400 | 380 | 386 | 449,000 | 749.52 |
| 1985-07-30 | 389 | 393 | 380 | 380 | 339,000 | 737.86 |
| 1985-07-29 | 398 | 399 | 393 | 393 | 431,000 | 763.11 |
| 1985-07-27 | 399 | 400 | 392 | 392 | 250,000 | 761.17 |
| 1985-07-26 | 400 | 400 | 392 | 395 | 302,000 | 766.99 |
| 1985-07-25 | 404 | 404 | 397 | 400 | 582,000 | 776.70 |
| 1985-07-24 | 387 | 400 | 385 | 399 | 807,000 | 774.76 |
| 1985-07-23 | 389 | 390 | 385 | 387 | 432,000 | 751.46 |
| 1985-07-22 | 388 | 390 | 385 | 388 | 256,000 | 753.40 |
| 1985-07-20 | 388 | 388 | 385 | 388 | 223,000 | 753.40 |
| 1985-07-19 | 391 | 394 | 388 | 390 | 374,000 | 757.28 |
| 1985-07-18 | 400 | 400 | 391 | 391 | 431,000 | 759.22 |
| 1985-07-17 | 402 | 404 | 397 | 400 | 575,000 | 776.70 |
| 1985-07-16 | 392 | 395 | 390 | 394 | 307,000 | 765.05 |
| 1985-07-15 | 395 | 400 | 385 | 387 | 779,000 | 751.46 |
| 1985-07-12 | 399 | 400 | 396 | 396 | 606,000 | 768.93 |
| 1985-07-11 | 403 | 405 | 400 | 400 | 798,000 | 776.70 |
| 1985-07-10 | 399 | 403 | 396 | 401 | 678,000 | 778.64 |
| 1985-07-09 | 403 | 405 | 396 | 396 | 1,095,000 | 768.93 |
| 1985-07-08 | 409 | 410 | 402 | 403 | 849,000 | 782.52 |
| 1985-07-06 | 401 | 409 | 400 | 407 | 728,000 | 790.29 |
| 1985-07-05 | 400 | 407 | 400 | 400 | 1,025,000 | 776.70 |
| 1985-07-04 | 410 | 411 | 400 | 400 | 1,866,000 | 776.70 |
| 1985-07-03 | 405 | 409 | 395 | 405 | 1,444,000 | 786.41 |
| 1985-07-02 | 414 | 414 | 403 | 404 | 2,363,999 | 784.47 |
| 1985-07-01 | 413 | 419 | 412 | 414 | 8,065,998 | 803.88 |
| 1985-06-29 | 403 | 412 | 402 | 412 | 4,013,999 | 800 |
| 1985-06-28 | 401 | 406 | 396 | 398 | 1,434,000 | 772.82 |
| 1985-06-27 | 398 | 408 | 391 | 406 | 3,416,999 | 788.35 |
| 1985-06-26 | 405 | 413 | 392 | 393 | 9,445,998 | 763.11 |
| 1985-06-25 | 389 | 409 | 385 | 407 | 9,144,998 | 790.29 |
| 1985-06-24 | 381 | 391 | 381 | 390 | 2,384,999 | 757.28 |
| 1985-06-22 | 386 | 388 | 382 | 385 | 850,000 | 747.57 |
| 1985-06-21 | 378 | 392 | 375 | 382 | 4,543,999 | 741.75 |
| 1985-06-20 | 373 | 381 | 370 | 375 | 1,445,000 | 728.16 |
| 1985-06-19 | 385 | 387 | 371 | 373 | 1,434,000 | 724.27 |
| 1985-06-18 | 370 | 399 | 370 | 380 | 9,153,998 | 737.86 |
| 1985-06-17 | 362 | 370 | 361 | 368 | 1,476,000 | 714.56 |
| 1985-06-15 | 359 | 370 | 359 | 360 | 455,000 | 699.03 |
| 1985-06-14 | 355 | 360 | 353 | 358 | 397,000 | 695.15 |
| 1985-06-13 | 350 | 356 | 349 | 356 | 576,000 | 691.26 |
| 1985-06-12 | 350 | 350 | 349 | 350 | 247,000 | 679.61 |
| 1985-06-11 | 349 | 350 | 347 | 349 | 400,000 | 677.67 |
| 1985-06-10 | 349 | 354 | 349 | 349 | 301,000 | 677.67 |
| 1985-06-07 | 350 | 352 | 349 | 350 | 257,000 | 679.61 |
| 1985-06-06 | 350 | 354 | 349 | 351 | 556,000 | 681.55 |
| 1985-06-05 | 348 | 358 | 348 | 354 | 196,000 | 687.38 |
| 1985-06-04 | 353 | 355 | 352 | 353 | 485,000 | 685.44 |
| 1985-06-03 | 362 | 366 | 356 | 356 | 587,000 | 691.26 |
| 1985-06-01 | 370 | 370 | 364 | 364 | 997,000 | 706.80 |
| 1985-05-31 | 365 | 372 | 364 | 370 | 2,360,999 | 718.45 |
| 1985-05-30 | 359 | 364 | 358 | 363 | 893,000 | 704.85 |
| 1985-05-29 | 359 | 360 | 357 | 358 | 1,118,000 | 695.15 |
| 1985-05-28 | 353 | 359 | 351 | 359 | 622,000 | 697.09 |
| 1985-05-27 | 353 | 354 | 352 | 352 | 323,000 | 683.50 |
| 1985-05-25 | 352 | 353 | 350 | 352 | 241,000 | 683.50 |
| 1985-05-24 | 347 | 355 | 347 | 351 | 614,000 | 681.55 |
| 1985-05-23 | 350 | 360 | 346 | 346 | 1,177,000 | 671.85 |
| 1985-05-22 | 346 | 348 | 345 | 345 | 866,000 | 669.90 |
| 1985-05-21 | 347 | 349 | 345 | 345 | 970,000 | 669.90 |
| 1985-05-20 | 348 | 348 | 340 | 345 | 433,000 | 669.90 |
| 1985-05-18 | 338 | 340 | 338 | 340 | 98,000 | 660.19 |
| 1985-05-17 | 338 | 340 | 337 | 337 | 221,000 | 654.37 |
| 1985-05-16 | 337 | 340 | 337 | 338 | 134,000 | 656.31 |
| 1985-05-15 | 337 | 340 | 337 | 338 | 125,000 | 656.31 |
| 1985-05-14 | 341 | 341 | 336 | 338 | 79,000 | 656.31 |
| 1985-05-13 | 337 | 345 | 336 | 336 | 177,000 | 652.43 |
| 1985-05-10 | 337 | 338 | 336 | 336 | 103,000 | 652.43 |
| 1985-05-09 | 340 | 343 | 337 | 337 | 130,000 | 654.37 |
| 1985-05-08 | 338 | 340 | 338 | 338 | 134,000 | 656.31 |
| 1985-05-07 | 336 | 340 | 336 | 338 | 192,000 | 656.31 |
| 1985-05-04 | 336 | 339 | 336 | 336 | 88,000 | 652.43 |
| 1985-05-02 | 337 | 337 | 336 | 336 | 86,000 | 652.43 |
| 1985-05-01 | 338 | 339 | 336 | 336 | 156,000 | 652.43 |
| 1985-04-30 | 339 | 340 | 336 | 339 | 105,000 | 658.25 |
| 1985-04-27 | 340 | 340 | 338 | 338 | 79,000 | 656.31 |
| 1985-04-26 | 340 | 343 | 340 | 340 | 162,000 | 660.19 |
| 1985-04-25 | 340 | 343 | 340 | 340 | 103,000 | 660.19 |
| 1985-04-24 | 341 | 345 | 340 | 345 | 104,000 | 669.90 |
| 1985-04-23 | 345 | 345 | 341 | 341 | 111,000 | 662.14 |
| 1985-04-22 | 345 | 348 | 343 | 343 | 86,000 | 666.02 |
| 1985-04-20 | 346 | 350 | 345 | 350 | 129,000 | 679.61 |
| 1985-04-19 | 347 | 347 | 343 | 347 | 349,000 | 673.79 |
| 1985-04-18 | 347 | 347 | 341 | 341 | 187,000 | 662.14 |
| 1985-04-17 | 334 | 351 | 334 | 343 | 229,000 | 666.02 |
| 1985-04-16 | 350 | 351 | 330 | 333 | 216,000 | 646.60 |
| 1985-04-15 | 352 | 352 | 350 | 351 | 311,000 | 681.55 |
| 1985-04-12 | 353 | 354 | 350 | 352 | 393,000 | 683.50 |
| 1985-04-11 | 358 | 360 | 353 | 353 | 481,000 | 685.44 |
| 1985-04-10 | 355 | 366 | 354 | 362 | 1,490,000 | 702.91 |
| 1985-04-09 | 352 | 355 | 350 | 353 | 655,000 | 685.44 |
| 1985-04-08 | 350 | 352 | 349 | 350 | 191,000 | 679.61 |
| 1985-04-06 | 350 | 350 | 346 | 349 | 170,000 | 677.67 |
| 1985-04-05 | 352 | 352 | 350 | 351 | 380,000 | 681.55 |
| 1985-04-04 | 352 | 353 | 350 | 350 | 727,000 | 679.61 |
| 1985-04-03 | 346 | 352 | 346 | 352 | 519,000 | 683.50 |
| 1985-04-02 | 349 | 350 | 346 | 346 | 310,000 | 671.85 |
| 1985-04-01 | 346 | 349 | 346 | 348 | 197,000 | 675.73 |
| 1985-03-30 | 345 | 349 | 345 | 345 | 101,000 | 669.90 |
| 1985-03-29 | 348 | 349 | 348 | 349 | 143,000 | 677.67 |
| 1985-03-28 | 349 | 350 | 346 | 348 | 230,000 | 675.73 |
| 1985-03-27 | 350 | 350 | 345 | 350 | 339,000 | 679.61 |
| 1985-03-26 | 354 | 354 | 350 | 353 | 239,000 | 685.44 |
| 1985-03-25 | 355 | 356 | 353 | 354 | 340,000 | 687.38 |
| 1985-03-23 | 355 | 356 | 353 | 355 | 257,000 | 689.32 |
| 1985-03-22 | 357 | 358 | 355 | 356 | 438,000 | 691.26 |
| 1985-03-20 | 358 | 359 | 354 | 355 | 1,511,000 | 689.32 |
| 1985-03-19 | 350 | 352 | 349 | 351 | 456,000 | 681.55 |
| 1985-03-18 | 350 | 352 | 347 | 350 | 541,000 | 679.61 |
| 1985-03-16 | 341 | 346 | 341 | 341 | 198,000 | 662.14 |
| 1985-03-15 | 349 | 353 | 340 | 347 | 589,000 | 673.79 |
| 1985-03-14 | 357 | 359 | 351 | 353 | 944,000 | 685.44 |
| 1985-03-13 | 350 | 358 | 350 | 358 | 2,195,000 | 695.15 |
| 1985-03-12 | 342 | 349 | 342 | 349 | 688,000 | 677.67 |
| 1985-03-11 | 348 | 348 | 340 | 340 | 500,000 | 660.19 |
| 1985-03-08 | 340 | 345 | 339 | 343 | 498,000 | 666.02 |
| 1985-03-07 | 347 | 347 | 341 | 342 | 476,000 | 664.08 |
| 1985-03-06 | 340 | 346 | 339 | 345 | 814,000 | 669.90 |
| 1985-03-05 | 340 | 344 | 339 | 339 | 449,000 | 658.25 |
| 1985-03-04 | 335 | 340 | 334 | 338 | 429,000 | 656.31 |
| 1985-03-02 | 337 | 342 | 330 | 332 | 815,000 | 644.66 |
| 1985-03-01 | 337 | 340 | 337 | 337 | 188,000 | 654.37 |
| 1985-02-28 | 349 | 350 | 340 | 341 | 551,000 | 662.14 |
| 1985-02-27 | 348 | 352 | 345 | 346 | 1,786,000 | 671.85 |
| 1985-02-26 | 335 | 340 | 335 | 338 | 897,000 | 656.31 |
| 1985-02-25 | 333 | 338 | 332 | 335 | 626,000 | 650.49 |
| 1985-02-23 | 331 | 334 | 331 | 333 | 162,000 | 646.60 |
| 1985-02-22 | 331 | 333 | 330 | 332 | 241,000 | 644.66 |
| 1985-02-21 | 330 | 335 | 330 | 331 | 289,000 | 642.72 |
| 1985-02-20 | 330 | 335 | 330 | 331 | 268,000 | 642.72 |
| 1985-02-19 | 331 | 331 | 330 | 331 | 47,000 | 642.72 |
| 1985-02-18 | 335 | 335 | 331 | 331 | 175,000 | 642.72 |
| 1985-02-16 | 335 | 336 | 335 | 335 | 229,000 | 650.49 |
| 1985-02-15 | 343 | 343 | 333 | 336 | 449,000 | 652.43 |
| 1985-02-14 | 339 | 343 | 335 | 341 | 455,000 | 662.14 |
| 1985-02-13 | 324 | 334 | 322 | 330 | 273,000 | 640.78 |
| 1985-02-12 | 320 | 325 | 320 | 324 | 227,000 | 629.13 |
| 1985-02-08 | 325 | 326 | 321 | 324 | 204,000 | 629.13 |
| 1985-02-07 | 325 | 328 | 322 | 325 | 395,000 | 631.07 |
| 1985-02-06 | 324 | 324 | 322 | 322 | 202,000 | 625.24 |
| 1985-02-05 | 328 | 328 | 322 | 322 | 404,000 | 625.24 |
| 1985-02-04 | 329 | 330 | 328 | 328 | 143,000 | 636.89 |
| 1985-02-02 | 330 | 331 | 326 | 329 | 297,000 | 638.84 |
| 1985-02-01 | 322 | 331 | 322 | 330 | 427,000 | 640.78 |
| 1985-01-31 | 320 | 325 | 320 | 320 | 166,000 | 621.36 |
| 1985-01-30 | 320 | 321 | 318 | 318 | 163,000 | 617.48 |
| 1985-01-29 | 320 | 324 | 317 | 320 | 352,000 | 621.36 |
| 1985-01-28 | 323 | 325 | 322 | 322 | 188,000 | 625.24 |
| 1985-01-26 | 327 | 329 | 320 | 322 | 545,000 | 625.24 |
| 1985-01-25 | 328 | 330 | 328 | 328 | 369,000 | 636.89 |
| 1985-01-24 | 328 | 330 | 328 | 330 | 172,000 | 640.78 |
| 1985-01-23 | 328 | 330 | 328 | 329 | 175,000 | 638.84 |
| 1985-01-22 | 330 | 332 | 327 | 328 | 453,000 | 636.89 |
| 1985-01-21 | 332 | 332 | 328 | 329 | 383,000 | 638.84 |
| 1985-01-19 | 334 | 335 | 330 | 330 | 496,000 | 640.78 |
| 1985-01-18 | 335 | 337 | 335 | 335 | 410,000 | 650.49 |
| 1985-01-17 | 335 | 337 | 334 | 334 | 309,000 | 648.54 |
| 1985-01-16 | 338 | 340 | 337 | 337 | 461,000 | 654.37 |
| 1985-01-14 | 336 | 340 | 335 | 339 | 283,000 | 658.25 |
| 1985-01-11 | 334 | 340 | 334 | 336 | 481,000 | 652.43 |
| 1985-01-10 | 331 | 335 | 330 | 331 | 279,000 | 642.72 |
| 1985-01-09 | 332 | 333 | 330 | 330 | 316,000 | 640.78 |
| 1985-01-08 | 330 | 333 | 330 | 332 | 472,000 | 644.66 |
| 1985-01-07 | 332 | 334 | 332 | 333 | 133,000 | 646.60 |
| 1985-01-05 | 330 | 335 | 330 | 333 | 253,000 | 646.60 |
| 1985-01-04 | 329 | 335 | 328 | 330 | 331,000 | 640.78 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
