4403 日油(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 | 775 | 775 | 766 | 766 | 651,000 | 442.14 |
| 1985-12-27 | 785 | 785 | 771 | 772 | 893,000 | 445.60 |
| 1985-12-26 | 790 | 799 | 776 | 795 | 3,406,999 | 458.87 |
| 1985-12-25 | 810 | 811 | 785 | 799 | 3,382,999 | 461.18 |
| 1985-12-24 | 791 | 812 | 788 | 800 | 8,261,999 | 461.76 |
| 1985-12-23 | 790 | 793 | 781 | 792 | 2,581,000 | 457.14 |
| 1985-12-21 | 788 | 797 | 788 | 791 | 3,787,999 | 456.57 |
| 1985-12-20 | 760 | 792 | 760 | 788 | 6,305,999 | 454.83 |
| 1985-12-19 | 779 | 784 | 760 | 770 | 1,277,000 | 444.44 |
| 1985-12-18 | 778 | 790 | 768 | 779 | 1,509,000 | 449.64 |
| 1985-12-17 | 785 | 793 | 766 | 768 | 1,424,000 | 443.29 |
| 1985-12-16 | 796 | 796 | 773 | 784 | 1,406,000 | 452.53 |
| 1985-12-13 | 795 | 802 | 783 | 788 | 3,315,000 | 454.83 |
| 1985-12-12 | 780 | 798 | 766 | 788 | 4,406,999 | 454.83 |
| 1985-12-11 | 797 | 797 | 776 | 780 | 2,678,000 | 450.22 |
| 1985-12-10 | 789 | 807 | 785 | 793 | 5,267,999 | 457.72 |
| 1985-12-09 | 799 | 806 | 783 | 790 | 4,281,999 | 455.99 |
| 1985-12-07 | 770 | 804 | 765 | 800 | 7,350,999 | 461.76 |
| 1985-12-06 | 773 | 791 | 766 | 773 | 7,403,999 | 446.18 |
| 1985-12-05 | 766 | 771 | 760 | 771 | 5,280,999 | 445.02 |
| 1985-12-04 | 745 | 762 | 737 | 755 | 3,928,999 | 435.79 |
| 1985-12-03 | 741 | 742 | 730 | 735 | 757,000 | 424.24 |
| 1985-12-02 | 758 | 761 | 743 | 743 | 2,561,000 | 428.86 |
| 1985-11-30 | 730 | 753 | 730 | 753 | 3,040,000 | 434.63 |
| 1985-11-29 | 740 | 743 | 730 | 730 | 1,123,000 | 421.36 |
| 1985-11-28 | 748 | 751 | 735 | 740 | 2,314,000 | 427.13 |
| 1985-11-27 | 723 | 740 | 715 | 740 | 2,317,000 | 427.13 |
| 1985-11-26 | 705 | 718 | 702 | 715 | 692,000 | 412.70 |
| 1985-11-25 | 699 | 705 | 695 | 705 | 267,000 | 406.93 |
| 1985-11-22 | 705 | 710 | 692 | 693 | 731,000 | 400 |
| 1985-11-21 | 696 | 710 | 687 | 710 | 609,000 | 409.81 |
| 1985-11-20 | 704 | 707 | 697 | 698 | 473,000 | 402.89 |
| 1985-11-19 | 719 | 720 | 701 | 709 | 455,000 | 409.24 |
| 1985-11-18 | 722 | 726 | 711 | 711 | 382,000 | 410.39 |
| 1985-11-16 | 725 | 725 | 711 | 712 | 483,000 | 410.97 |
| 1985-11-15 | 738 | 738 | 716 | 716 | 662,000 | 413.28 |
| 1985-11-14 | 755 | 755 | 725 | 740 | 1,777,000 | 427.13 |
| 1985-11-13 | 739 | 750 | 727 | 750 | 2,888,000 | 432.90 |
| 1985-11-12 | 749 | 749 | 735 | 740 | 1,957,000 | 427.13 |
| 1985-11-11 | 740 | 749 | 733 | 749 | 3,559,999 | 432.32 |
| 1985-11-08 | 717 | 733 | 712 | 733 | 4,065,999 | 423.09 |
| 1985-11-07 | 700 | 714 | 699 | 710 | 1,837,000 | 409.81 |
| 1985-11-06 | 685 | 699 | 682 | 699 | 744,000 | 403.46 |
| 1985-11-05 | 693 | 693 | 682 | 682 | 205,000 | 393.65 |
| 1985-11-02 | 682 | 690 | 680 | 689 | 225,000 | 397.69 |
| 1985-11-01 | 704 | 704 | 681 | 692 | 742,000 | 399.42 |
| 1985-10-31 | 695 | 704 | 695 | 700 | 486,000 | 404.04 |
| 1985-10-30 | 706 | 709 | 695 | 700 | 931,000 | 404.04 |
| 1985-10-29 | 716 | 720 | 702 | 704 | 2,899,000 | 406.35 |
| 1985-10-28 | 711 | 720 | 706 | 706 | 1,221,000 | 407.50 |
| 1985-10-26 | 681 | 704 | 678 | 704 | 945,000 | 406.35 |
| 1985-10-25 | 690 | 690 | 676 | 676 | 596,000 | 390.19 |
| 1985-10-24 | 683 | 687 | 674 | 679 | 344,000 | 391.92 |
| 1985-10-23 | 675 | 690 | 673 | 675 | 819,000 | 389.61 |
| 1985-10-22 | 678 | 684 | 671 | 680 | 582,000 | 392.50 |
| 1985-10-21 | 688 | 690 | 675 | 684 | 492,000 | 394.81 |
| 1985-10-19 | 694 | 694 | 686 | 690 | 516,000 | 398.27 |
| 1985-10-18 | 681 | 696 | 679 | 690 | 1,590,000 | 398.27 |
| 1985-10-17 | 680 | 684 | 669 | 671 | 564,000 | 387.30 |
| 1985-10-16 | 699 | 699 | 679 | 679 | 1,496,000 | 391.92 |
| 1985-10-15 | 699 | 699 | 680 | 690 | 1,753,000 | 398.27 |
| 1985-10-14 | 679 | 692 | 669 | 690 | 2,383,000 | 398.27 |
| 1985-10-11 | 630 | 664 | 630 | 664 | 1,788,000 | 383.26 |
| 1985-10-09 | 664 | 664 | 640 | 640 | 2,089,000 | 369.41 |
| 1985-10-08 | 673 | 685 | 652 | 665 | 1,960,000 | 383.84 |
| 1985-10-07 | 680 | 682 | 661 | 679 | 2,923,000 | 391.92 |
| 1985-10-05 | 640 | 675 | 635 | 670 | 3,174,000 | 386.72 |
| 1985-10-04 | 640 | 647 | 635 | 640 | 1,934,000 | 369.41 |
| 1985-10-03 | 615 | 647 | 610 | 625 | 2,767,000 | 360.75 |
| 1985-10-02 | 597 | 615 | 597 | 613 | 1,022,000 | 353.82 |
| 1985-10-01 | 593 | 599 | 586 | 592 | 963,000 | 341.70 |
| 1985-09-30 | 571 | 594 | 571 | 586 | 177,000 | 338.24 |
| 1985-09-28 | 569 | 573 | 569 | 570 | 336,000 | 329 |
| 1985-09-27 | 570 | 578 | 570 | 575 | 264,000 | 331.89 |
| 1985-09-26 | 579 | 580 | 567 | 574 | 476,000 | 331.31 |
| 1985-09-25 | 607 | 610 | 587 | 588 | 454,000 | 339.39 |
| 1985-09-24 | 613 | 613 | 590 | 600 | 374,000 | 346.32 |
| 1985-09-21 | 613 | 613 | 599 | 603 | 479,000 | 348.05 |
| 1985-09-20 | 601 | 627 | 591 | 614 | 3,603,999 | 354.40 |
| 1985-09-19 | 552 | 553 | 550 | 551 | 187,000 | 318.04 |
| 1985-09-18 | 560 | 560 | 550 | 553 | 348,000 | 319.19 |
| 1985-09-17 | 570 | 570 | 560 | 561 | 198,000 | 323.81 |
| 1985-09-13 | 570 | 579 | 553 | 565 | 366,000 | 326.12 |
| 1985-09-12 | 556 | 566 | 550 | 550 | 218,000 | 317.46 |
| 1985-09-11 | 565 | 570 | 554 | 554 | 282,000 | 319.77 |
| 1985-09-10 | 570 | 570 | 564 | 564 | 248,000 | 325.54 |
| 1985-09-09 | 580 | 580 | 566 | 566 | 150,000 | 326.70 |
| 1985-09-07 | 570 | 580 | 570 | 579 | 175,000 | 334.20 |
| 1985-09-06 | 565 | 580 | 565 | 570 | 176,000 | 329 |
| 1985-09-05 | 580 | 580 | 565 | 565 | 138,000 | 326.12 |
| 1985-09-04 | 585 | 585 | 565 | 570 | 312,000 | 329 |
| 1985-09-03 | 585 | 592 | 579 | 580 | 487,000 | 334.78 |
| 1985-09-02 | 564 | 578 | 563 | 565 | 137,000 | 326.12 |
| 1985-08-31 | 565 | 574 | 563 | 574 | 120,000 | 331.31 |
| 1985-08-30 | 575 | 577 | 562 | 562 | 201,000 | 324.39 |
| 1985-08-29 | 575 | 581 | 570 | 580 | 107,000 | 334.78 |
| 1985-08-28 | 573 | 579 | 566 | 567 | 391,000 | 327.27 |
| 1985-08-27 | 586 | 596 | 580 | 580 | 141,000 | 334.78 |
| 1985-08-26 | 595 | 595 | 575 | 582 | 139,000 | 335.93 |
| 1985-08-24 | 587 | 600 | 585 | 590 | 136,000 | 340.55 |
| 1985-08-23 | 600 | 600 | 573 | 577 | 238,000 | 333.05 |
| 1985-08-22 | 570 | 590 | 570 | 590 | 198,000 | 340.55 |
| 1985-08-21 | 586 | 586 | 568 | 568 | 189,000 | 327.85 |
| 1985-08-20 | 587 | 594 | 578 | 578 | 145,000 | 333.62 |
| 1985-08-19 | 599 | 600 | 586 | 586 | 106,000 | 338.24 |
| 1985-08-17 | 607 | 610 | 591 | 600 | 169,000 | 346.32 |
| 1985-08-16 | 620 | 621 | 603 | 607 | 457,000 | 350.36 |
| 1985-08-15 | 590 | 630 | 590 | 610 | 1,421,000 | 352.09 |
| 1985-08-14 | 574 | 598 | 572 | 585 | 794,000 | 337.66 |
| 1985-08-13 | 558 | 567 | 558 | 566 | 304,000 | 326.70 |
| 1985-08-12 | 552 | 557 | 550 | 557 | 354,000 | 321.50 |
| 1985-08-09 | 546 | 549 | 540 | 543 | 689,000 | 313.42 |
| 1985-08-08 | 562 | 564 | 542 | 545 | 528,000 | 314.57 |
| 1985-08-07 | 539 | 565 | 538 | 553 | 747,000 | 319.19 |
| 1985-08-06 | 542 | 550 | 540 | 541 | 535,000 | 312.27 |
| 1985-08-05 | 564 | 565 | 541 | 551 | 297,000 | 318.04 |
| 1985-08-03 | 566 | 575 | 560 | 565 | 217,000 | 326.12 |
| 1985-08-02 | 585 | 590 | 566 | 580 | 247,000 | 334.78 |
| 1985-08-01 | 594 | 600 | 585 | 595 | 589,000 | 343.43 |
| 1985-07-31 | 525 | 587 | 520 | 585 | 762,000 | 337.66 |
| 1985-07-30 | 520 | 526 | 515 | 520 | 270,000 | 300.14 |
| 1985-07-29 | 523 | 529 | 517 | 518 | 227,000 | 298.99 |
| 1985-07-27 | 525 | 535 | 523 | 533 | 237,000 | 307.65 |
| 1985-07-26 | 520 | 539 | 520 | 535 | 304,000 | 308.80 |
| 1985-07-25 | 542 | 543 | 515 | 530 | 343,000 | 305.92 |
| 1985-07-24 | 546 | 559 | 540 | 540 | 322,000 | 311.69 |
| 1985-07-23 | 542 | 550 | 540 | 546 | 281,000 | 315.15 |
| 1985-07-22 | 550 | 556 | 540 | 543 | 304,000 | 313.42 |
| 1985-07-20 | 559 | 569 | 556 | 556 | 295,000 | 320.92 |
| 1985-07-19 | 577 | 580 | 554 | 555 | 660,000 | 320.35 |
| 1985-07-18 | 595 | 599 | 580 | 580 | 271,000 | 334.78 |
| 1985-07-17 | 595 | 600 | 580 | 590 | 301,000 | 340.55 |
| 1985-07-16 | 580 | 600 | 575 | 575 | 332,000 | 331.89 |
| 1985-07-15 | 591 | 600 | 570 | 586 | 317,000 | 338.24 |
| 1985-07-12 | 600 | 610 | 580 | 600 | 627,000 | 346.32 |
| 1985-07-11 | 630 | 631 | 600 | 600 | 589,000 | 346.32 |
| 1985-07-10 | 650 | 650 | 638 | 640 | 334,000 | 369.41 |
| 1985-07-09 | 650 | 655 | 647 | 655 | 532,000 | 378.07 |
| 1985-07-08 | 660 | 660 | 650 | 655 | 552,000 | 378.07 |
| 1985-07-06 | 650 | 660 | 650 | 650 | 242,000 | 375.18 |
| 1985-07-05 | 661 | 661 | 649 | 650 | 393,000 | 375.18 |
| 1985-07-04 | 670 | 677 | 649 | 651 | 559,000 | 375.76 |
| 1985-07-03 | 665 | 666 | 660 | 663 | 507,000 | 382.68 |
| 1985-07-02 | 655 | 660 | 650 | 655 | 213,000 | 378.07 |
| 1985-07-01 | 645 | 665 | 645 | 645 | 165,000 | 372.29 |
| 1985-06-29 | 660 | 666 | 655 | 655 | 77,000 | 378.07 |
| 1985-06-28 | 655 | 660 | 645 | 660 | 204,000 | 380.95 |
| 1985-06-27 | 667 | 668 | 648 | 655 | 190,000 | 378.07 |
| 1985-06-26 | 646 | 665 | 646 | 648 | 491,000 | 374.03 |
| 1985-06-25 | 660 | 674 | 660 | 671 | 272,000 | 387.30 |
| 1985-06-24 | 660 | 665 | 652 | 655 | 317,000 | 378.07 |
| 1985-06-22 | 640 | 648 | 636 | 640 | 157,000 | 369.41 |
| 1985-06-21 | 635 | 640 | 630 | 630 | 282,000 | 363.64 |
| 1985-06-20 | 647 | 647 | 635 | 641 | 377,000 | 369.99 |
| 1985-06-19 | 656 | 660 | 645 | 648 | 559,000 | 374.03 |
| 1985-06-18 | 668 | 680 | 657 | 657 | 518,000 | 379.22 |
| 1985-06-17 | 670 | 675 | 666 | 671 | 437,000 | 387.30 |
| 1985-06-15 | 668 | 685 | 668 | 670 | 156,000 | 386.72 |
| 1985-06-14 | 665 | 675 | 665 | 666 | 464,000 | 384.42 |
| 1985-06-13 | 681 | 684 | 670 | 671 | 263,000 | 387.30 |
| 1985-06-12 | 686 | 695 | 680 | 680 | 201,000 | 392.50 |
| 1985-06-11 | 683 | 694 | 681 | 685 | 141,000 | 395.38 |
| 1985-06-10 | 675 | 690 | 675 | 690 | 278,000 | 398.27 |
| 1985-06-07 | 685 | 690 | 683 | 683 | 513,000 | 394.23 |
| 1985-06-06 | 700 | 700 | 686 | 690 | 400,000 | 398.27 |
| 1985-06-05 | 696 | 709 | 685 | 685 | 688,000 | 395.38 |
| 1985-06-04 | 685 | 693 | 682 | 690 | 238,000 | 398.27 |
| 1985-06-03 | 703 | 705 | 682 | 685 | 579,000 | 395.38 |
| 1985-06-01 | 725 | 725 | 703 | 703 | 235,000 | 405.77 |
| 1985-05-31 | 735 | 747 | 702 | 725 | 2,309,000 | 418.47 |
| 1985-05-30 | 711 | 739 | 705 | 725 | 1,467,000 | 418.47 |
| 1985-05-29 | 699 | 718 | 695 | 701 | 1,635,000 | 404.62 |
| 1985-05-28 | 709 | 709 | 690 | 695 | 1,191,000 | 401.15 |
| 1985-05-27 | 766 | 778 | 758 | 774 | 1,808,000 | 406.14 |
| 1985-05-25 | 765 | 766 | 756 | 756 | 488,000 | 396.69 |
| 1985-05-24 | 783 | 785 | 760 | 761 | 843,000 | 399.32 |
| 1985-05-23 | 808 | 808 | 780 | 782 | 894,000 | 410.34 |
| 1985-05-22 | 807 | 825 | 800 | 808 | 5,113,999 | 423.98 |
| 1985-05-21 | 778 | 811 | 775 | 787 | 4,300,999 | 412.96 |
| 1985-05-20 | 730 | 738 | 725 | 738 | 254,000 | 387.25 |
| 1985-05-18 | 725 | 730 | 723 | 730 | 469,000 | 383.05 |
| 1985-05-17 | 730 | 742 | 725 | 730 | 871,000 | 383.05 |
| 1985-05-16 | 722 | 735 | 720 | 722 | 838,000 | 378.85 |
| 1985-05-15 | 751 | 755 | 722 | 729 | 592,000 | 382.53 |
| 1985-05-14 | 755 | 760 | 748 | 757 | 532,000 | 397.22 |
| 1985-05-13 | 761 | 761 | 750 | 754 | 347,000 | 395.65 |
| 1985-05-10 | 755 | 760 | 750 | 751 | 522,000 | 394.07 |
| 1985-05-09 | 750 | 770 | 750 | 755 | 406,000 | 396.17 |
| 1985-05-08 | 751 | 756 | 740 | 748 | 473,000 | 392.50 |
| 1985-05-07 | 768 | 769 | 755 | 755 | 368,000 | 396.17 |
| 1985-05-04 | 763 | 774 | 756 | 768 | 431,000 | 402.99 |
| 1985-05-02 | 780 | 789 | 756 | 773 | 804,000 | 405.62 |
| 1985-05-01 | 785 | 799 | 775 | 789 | 652,000 | 414.01 |
| 1985-04-30 | 795 | 800 | 775 | 775 | 630,000 | 406.66 |
| 1985-04-27 | 807 | 809 | 790 | 804 | 3,055,999 | 421.88 |
| 1985-04-26 | 770 | 770 | 748 | 767 | 1,355,000 | 402.47 |
| 1985-04-25 | 774 | 774 | 749 | 752 | 716,000 | 394.60 |
| 1985-04-24 | 727 | 774 | 727 | 770 | 1,983,000 | 404.04 |
| 1985-04-23 | 735 | 739 | 720 | 730 | 1,202,000 | 383.05 |
| 1985-04-22 | 736 | 747 | 732 | 740 | 630,000 | 388.30 |
| 1985-04-20 | 740 | 751 | 733 | 736 | 678,000 | 386.20 |
| 1985-04-19 | 735 | 754 | 732 | 738 | 1,173,000 | 387.25 |
| 1985-04-18 | 782 | 790 | 723 | 755 | 2,358,999 | 396.17 |
| 1985-04-17 | 799 | 815 | 783 | 790 | 2,201,999 | 414.54 |
| 1985-04-16 | 850 | 860 | 780 | 800 | 5,445,999 | 419.78 |
| 1985-04-15 | 867 | 876 | 840 | 840 | 6,647,998 | 440.77 |
| 1985-04-12 | 834 | 874 | 829 | 862 | 14,629,996 | 452.32 |
| 1985-04-11 | 847 | 855 | 827 | 836 | 12,943,997 | 438.67 |
| 1985-04-10 | 813 | 829 | 801 | 817 | 6,682,998 | 428.70 |
| 1985-04-09 | 810 | 845 | 802 | 810 | 17,402,996 | 425.03 |
| 1985-04-08 | 799 | 819 | 795 | 816 | 14,765,996 | 428.18 |
| 1985-04-06 | 741 | 780 | 735 | 770 | 1,392,000 | 404.04 |
| 1985-04-05 | 741 | 753 | 741 | 747 | 1,104,000 | 391.97 |
| 1985-04-04 | 755 | 757 | 732 | 740 | 1,072,000 | 388.30 |
| 1985-04-03 | 764 | 776 | 746 | 759 | 3,219,999 | 398.27 |
| 1985-04-02 | 774 | 790 | 758 | 764 | 4,015,999 | 400.89 |
| 1985-04-01 | 720 | 780 | 719 | 771 | 7,197,998 | 404.57 |
| 1985-03-30 | 708 | 720 | 704 | 720 | 538,000 | 377.80 |
| 1985-03-29 | 710 | 710 | 694 | 694 | 411,000 | 364.16 |
| 1985-03-28 | 720 | 721 | 690 | 690 | 663,000 | 362.06 |
| 1985-03-27 | 690 | 710 | 680 | 710 | 2,013,999 | 372.56 |
| 1985-03-26 | 680 | 684 | 665 | 677 | 327,000 | 355.24 |
| 1985-03-25 | 680 | 680 | 662 | 663 | 237,000 | 347.90 |
| 1985-03-23 | 681 | 681 | 671 | 676 | 123,000 | 354.72 |
| 1985-03-22 | 670 | 670 | 660 | 661 | 300,000 | 346.85 |
| 1985-03-20 | 695 | 695 | 666 | 667 | 203,000 | 349.99 |
| 1985-03-19 | 688 | 690 | 670 | 690 | 202,000 | 362.06 |
| 1985-03-18 | 700 | 700 | 680 | 680 | 169,000 | 356.82 |
| 1985-03-16 | 687 | 700 | 685 | 690 | 184,000 | 362.06 |
| 1985-03-15 | 714 | 714 | 685 | 685 | 493,000 | 359.44 |
| 1985-03-14 | 671 | 725 | 671 | 704 | 1,700,000 | 369.41 |
| 1985-03-13 | 695 | 695 | 660 | 678 | 593,000 | 355.77 |
| 1985-03-12 | 656 | 698 | 655 | 698 | 1,136,000 | 366.26 |
| 1985-03-11 | 650 | 655 | 645 | 654 | 412,000 | 343.17 |
| 1985-03-08 | 646 | 663 | 646 | 650 | 912,000 | 341.07 |
| 1985-03-07 | 685 | 690 | 674 | 674 | 635,000 | 353.67 |
| 1985-03-06 | 683 | 690 | 673 | 689 | 1,072,000 | 361.54 |
| 1985-03-05 | 720 | 720 | 693 | 693 | 702,000 | 363.64 |
| 1985-03-04 | 710 | 715 | 705 | 710 | 450,000 | 372.56 |
| 1985-03-02 | 715 | 725 | 705 | 705 | 784,000 | 369.93 |
| 1985-03-01 | 703 | 715 | 699 | 705 | 1,355,000 | 369.93 |
| 1985-02-28 | 709 | 720 | 702 | 702 | 880,000 | 368.36 |
| 1985-02-27 | 724 | 730 | 706 | 706 | 1,063,000 | 370.46 |
| 1985-02-26 | 720 | 760 | 715 | 743 | 2,388,999 | 389.87 |
| 1985-02-25 | 716 | 720 | 705 | 705 | 798,000 | 369.93 |
| 1985-02-23 | 710 | 720 | 710 | 718 | 359,000 | 376.76 |
| 1985-02-22 | 715 | 720 | 710 | 710 | 644,000 | 372.56 |
| 1985-02-21 | 720 | 720 | 713 | 715 | 591,000 | 375.18 |
| 1985-02-20 | 716 | 723 | 710 | 711 | 971,000 | 373.08 |
| 1985-02-19 | 727 | 735 | 720 | 723 | 616,000 | 379.38 |
| 1985-02-18 | 731 | 749 | 725 | 737 | 875,000 | 386.72 |
| 1985-02-16 | 721 | 740 | 720 | 722 | 701,000 | 378.85 |
| 1985-02-15 | 748 | 758 | 725 | 728 | 1,560,000 | 382 |
| 1985-02-14 | 770 | 778 | 731 | 758 | 1,968,000 | 397.74 |
| 1985-02-13 | 775 | 788 | 767 | 770 | 1,758,000 | 404.04 |
| 1985-02-12 | 805 | 810 | 777 | 781 | 1,898,000 | 409.81 |
| 1985-02-08 | 800 | 815 | 786 | 815 | 5,861,999 | 427.65 |
| 1985-02-07 | 830 | 840 | 783 | 790 | 15,497,996 | 414.54 |
| 1985-02-06 | 762 | 819 | 757 | 817 | 20,874,995 | 428.70 |
| 1985-02-05 | 707 | 756 | 701 | 750 | 4,365,999 | 393.55 |
| 1985-02-04 | 706 | 722 | 705 | 709 | 1,216,000 | 372.03 |
| 1985-02-02 | 707 | 710 | 690 | 705 | 1,325,000 | 369.93 |
| 1985-02-01 | 731 | 742 | 712 | 712 | 1,742,000 | 373.61 |
| 1985-01-31 | 764 | 764 | 721 | 730 | 2,564,999 | 383.05 |
| 1985-01-30 | 746 | 763 | 735 | 760 | 3,053,999 | 398.79 |
| 1985-01-29 | 727 | 777 | 721 | 730 | 7,176,998 | 383.05 |
| 1985-01-28 | 733 | 745 | 710 | 730 | 2,293,999 | 383.05 |
| 1985-01-26 | 765 | 766 | 736 | 753 | 3,703,999 | 395.12 |
| 1985-01-25 | 760 | 764 | 724 | 725 | 5,742,999 | 380.43 |
| 1985-01-24 | 785 | 804 | 765 | 770 | 6,899,998 | 404.04 |
| 1985-01-23 | 792 | 792 | 760 | 788 | 5,281,999 | 413.49 |
| 1985-01-22 | 760 | 792 | 752 | 772 | 7,815,998 | 405.09 |
| 1985-01-21 | 803 | 820 | 756 | 770 | 8,214,998 | 404.04 |
| 1985-01-19 | 785 | 827 | 785 | 793 | 14,246,996 | 416.11 |
| 1985-01-18 | 749 | 788 | 743 | 772 | 23,293,994 | 405.09 |
| 1985-01-17 | 717 | 729 | 695 | 708 | 9,406,998 | 371.51 |
| 1985-01-16 | 705 | 742 | 703 | 707 | 23,467,994 | 370.98 |
| 1985-01-14 | 650 | 695 | 647 | 695 | 23,132,994 | 364.69 |
| 1985-01-11 | 618 | 648 | 616 | 639 | 10,244,997 | 335.30 |
| 1985-01-10 | 619 | 655 | 612 | 628 | 16,292,996 | 329.53 |
| 1985-01-09 | 610 | 630 | 605 | 625 | 23,158,994 | 327.96 |
| 1985-01-08 | 565 | 600 | 561 | 600 | 16,236,996 | 314.84 |
| 1985-01-07 | 503 | 545 | 501 | 545 | 2,587,999 | 285.98 |
| 1985-01-05 | 490 | 500 | 486 | 498 | 925,000 | 261.31 |
| 1985-01-04 | 518 | 519 | 500 | 500 | 1,171,000 | 262.36 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株