4611 大日本塗料(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 | 246 | 249 | 246 | 249 | 67,000 | 1,245 |
| 1985-12-27 | 249 | 254 | 246 | 246 | 105,000 | 1,230 |
| 1985-12-26 | 255 | 255 | 249 | 250 | 60,000 | 1,250 |
| 1985-12-25 | 253 | 256 | 248 | 249 | 103,000 | 1,245 |
| 1985-12-24 | 252 | 258 | 250 | 258 | 164,000 | 1,290 |
| 1985-12-23 | 259 | 259 | 251 | 255 | 244,000 | 1,275 |
| 1985-12-21 | 260 | 263 | 258 | 259 | 158,000 | 1,295 |
| 1985-12-20 | 258 | 262 | 255 | 257 | 344,000 | 1,285 |
| 1985-12-19 | 250 | 253 | 248 | 253 | 116,000 | 1,265 |
| 1985-12-18 | 244 | 248 | 243 | 248 | 107,000 | 1,240 |
| 1985-12-17 | 244 | 246 | 241 | 244 | 60,000 | 1,220 |
| 1985-12-16 | 249 | 250 | 246 | 246 | 49,000 | 1,230 |
| 1985-12-13 | 244 | 244 | 244 | 244 | 29,000 | 1,220 |
| 1985-12-12 | 242 | 248 | 241 | 245 | 90,000 | 1,225 |
| 1985-12-11 | 253 | 253 | 241 | 241 | 77,000 | 1,205 |
| 1985-12-10 | 249 | 249 | 243 | 248 | 73,000 | 1,240 |
| 1985-12-09 | 250 | 250 | 246 | 246 | 62,000 | 1,230 |
| 1985-12-07 | 252 | 252 | 245 | 248 | 118,000 | 1,240 |
| 1985-12-06 | 255 | 257 | 252 | 252 | 88,000 | 1,260 |
| 1985-12-05 | 260 | 260 | 250 | 255 | 247,000 | 1,275 |
| 1985-12-04 | 260 | 263 | 256 | 259 | 250,000 | 1,295 |
| 1985-12-03 | 258 | 263 | 255 | 260 | 340,000 | 1,300 |
| 1985-12-02 | 261 | 261 | 253 | 253 | 228,000 | 1,265 |
| 1985-11-30 | 261 | 262 | 256 | 260 | 371,000 | 1,300 |
| 1985-11-29 | 250 | 258 | 250 | 258 | 600,000 | 1,290 |
| 1985-11-28 | 240 | 250 | 239 | 246 | 306,000 | 1,230 |
| 1985-11-27 | 238 | 240 | 236 | 238 | 208,000 | 1,190 |
| 1985-11-26 | 239 | 239 | 234 | 234 | 148,000 | 1,170 |
| 1985-11-25 | 235 | 244 | 234 | 235 | 83,000 | 1,175 |
| 1985-11-22 | 233 | 235 | 233 | 235 | 65,000 | 1,175 |
| 1985-11-21 | 238 | 239 | 233 | 237 | 110,000 | 1,185 |
| 1985-11-20 | 240 | 242 | 235 | 238 | 91,000 | 1,190 |
| 1985-11-19 | 244 | 244 | 243 | 243 | 98,000 | 1,215 |
| 1985-11-18 | 250 | 250 | 243 | 243 | 64,000 | 1,215 |
| 1985-11-16 | 248 | 250 | 248 | 250 | 23,000 | 1,250 |
| 1985-11-15 | 246 | 250 | 243 | 250 | 58,000 | 1,250 |
| 1985-11-14 | 247 | 250 | 245 | 250 | 97,000 | 1,250 |
| 1985-11-13 | 248 | 249 | 246 | 249 | 79,000 | 1,245 |
| 1985-11-12 | 249 | 250 | 246 | 250 | 39,000 | 1,250 |
| 1985-11-11 | 250 | 250 | 246 | 250 | 38,000 | 1,250 |
| 1985-11-08 | 250 | 253 | 243 | 253 | 127,000 | 1,265 |
| 1985-11-07 | 248 | 255 | 248 | 250 | 49,000 | 1,250 |
| 1985-11-06 | 254 | 254 | 245 | 250 | 123,000 | 1,250 |
| 1985-11-05 | 258 | 258 | 253 | 253 | 40,000 | 1,265 |
| 1985-11-02 | 253 | 255 | 253 | 255 | 83,000 | 1,275 |
| 1985-11-01 | 258 | 258 | 253 | 253 | 133,000 | 1,265 |
| 1985-10-31 | 257 | 259 | 255 | 255 | 81,000 | 1,275 |
| 1985-10-30 | 259 | 259 | 255 | 255 | 77,000 | 1,275 |
| 1985-10-29 | 265 | 265 | 254 | 254 | 68,000 | 1,270 |
| 1985-10-28 | 253 | 267 | 253 | 265 | 79,000 | 1,325 |
| 1985-10-26 | 255 | 255 | 253 | 253 | 41,000 | 1,265 |
| 1985-10-25 | 253 | 259 | 253 | 253 | 109,000 | 1,265 |
| 1985-10-24 | 261 | 261 | 253 | 253 | 146,000 | 1,265 |
| 1985-10-23 | 267 | 267 | 260 | 262 | 54,000 | 1,310 |
| 1985-10-22 | 261 | 269 | 256 | 269 | 179,000 | 1,345 |
| 1985-10-21 | 263 | 263 | 260 | 260 | 112,000 | 1,300 |
| 1985-10-19 | 262 | 262 | 258 | 258 | 132,000 | 1,290 |
| 1985-10-18 | 258 | 262 | 257 | 262 | 206,000 | 1,310 |
| 1985-10-17 | 257 | 265 | 256 | 257 | 276,000 | 1,285 |
| 1985-10-16 | 260 | 261 | 253 | 255 | 287,000 | 1,275 |
| 1985-10-15 | 264 | 268 | 258 | 265 | 281,000 | 1,325 |
| 1985-10-14 | 272 | 272 | 263 | 263 | 241,000 | 1,315 |
| 1985-10-11 | 280 | 280 | 266 | 267 | 232,000 | 1,335 |
| 1985-10-09 | 275 | 282 | 273 | 282 | 768,000 | 1,410 |
| 1985-10-08 | 268 | 282 | 268 | 276 | 950,000 | 1,380 |
| 1985-10-07 | 265 | 270 | 265 | 268 | 52,000 | 1,340 |
| 1985-10-05 | 265 | 270 | 260 | 270 | 215,000 | 1,350 |
| 1985-10-04 | 264 | 264 | 259 | 264 | 89,000 | 1,320 |
| 1985-10-03 | 262 | 267 | 262 | 265 | 72,000 | 1,325 |
| 1985-10-02 | 264 | 270 | 264 | 267 | 137,000 | 1,335 |
| 1985-10-01 | 253 | 265 | 253 | 264 | 225,000 | 1,320 |
| 1985-09-30 | 256 | 260 | 253 | 258 | 74,000 | 1,290 |
| 1985-09-28 | 256 | 256 | 251 | 253 | 34,000 | 1,265 |
| 1985-09-27 | 255 | 257 | 253 | 253 | 65,000 | 1,265 |
| 1985-09-26 | 255 | 259 | 251 | 258 | 136,000 | 1,290 |
| 1985-09-25 | 258 | 260 | 255 | 260 | 128,000 | 1,300 |
| 1985-09-24 | 263 | 265 | 256 | 256 | 163,000 | 1,280 |
| 1985-09-21 | 263 | 263 | 258 | 258 | 107,000 | 1,290 |
| 1985-09-20 | 268 | 270 | 260 | 263 | 285,000 | 1,315 |
| 1985-09-19 | 265 | 270 | 265 | 267 | 32,000 | 1,335 |
| 1985-09-18 | 270 | 272 | 263 | 265 | 110,000 | 1,325 |
| 1985-09-17 | 274 | 274 | 268 | 270 | 127,000 | 1,350 |
| 1985-09-13 | 271 | 273 | 271 | 272 | 56,000 | 1,360 |
| 1985-09-12 | 272 | 273 | 271 | 271 | 97,000 | 1,355 |
| 1985-09-11 | 274 | 277 | 272 | 272 | 228,000 | 1,360 |
| 1985-09-10 | 278 | 278 | 272 | 272 | 98,000 | 1,360 |
| 1985-09-09 | 278 | 278 | 273 | 273 | 59,000 | 1,365 |
| 1985-09-07 | 275 | 276 | 273 | 273 | 81,000 | 1,365 |
| 1985-09-06 | 285 | 286 | 273 | 275 | 174,000 | 1,375 |
| 1985-09-05 | 284 | 290 | 282 | 286 | 367,000 | 1,430 |
| 1985-09-04 | 275 | 284 | 275 | 283 | 205,000 | 1,415 |
| 1985-09-03 | 275 | 277 | 271 | 272 | 149,000 | 1,360 |
| 1985-09-02 | 276 | 276 | 275 | 275 | 136,000 | 1,375 |
| 1985-08-31 | 276 | 276 | 275 | 275 | 69,000 | 1,375 |
| 1985-08-30 | 280 | 281 | 275 | 276 | 127,000 | 1,380 |
| 1985-08-29 | 282 | 282 | 275 | 280 | 109,000 | 1,400 |
| 1985-08-28 | 286 | 289 | 280 | 280 | 246,000 | 1,400 |
| 1985-08-27 | 289 | 290 | 281 | 281 | 189,000 | 1,405 |
| 1985-08-26 | 286 | 290 | 286 | 290 | 152,000 | 1,450 |
| 1985-08-24 | 280 | 285 | 278 | 285 | 129,000 | 1,425 |
| 1985-08-23 | 281 | 285 | 275 | 275 | 244,000 | 1,375 |
| 1985-08-22 | 276 | 285 | 276 | 285 | 213,000 | 1,425 |
| 1985-08-21 | 274 | 275 | 270 | 271 | 325,000 | 1,355 |
| 1985-08-20 | 274 | 274 | 269 | 270 | 170,000 | 1,350 |
| 1985-08-19 | 266 | 269 | 264 | 269 | 164,000 | 1,345 |
| 1985-08-17 | 265 | 267 | 263 | 267 | 193,000 | 1,335 |
| 1985-08-16 | 265 | 265 | 262 | 262 | 108,000 | 1,310 |
| 1985-08-15 | 270 | 270 | 263 | 264 | 621,000 | 1,320 |
| 1985-08-14 | 270 | 272 | 265 | 265 | 48,000 | 1,325 |
| 1985-08-13 | 269 | 275 | 265 | 275 | 64,000 | 1,375 |
| 1985-08-12 | 273 | 277 | 268 | 274 | 97,000 | 1,370 |
| 1985-08-09 | 271 | 274 | 268 | 272 | 152,000 | 1,360 |
| 1985-08-08 | 280 | 280 | 269 | 269 | 134,000 | 1,345 |
| 1985-08-07 | 275 | 281 | 275 | 281 | 205,000 | 1,405 |
| 1985-08-06 | 288 | 290 | 280 | 280 | 393,000 | 1,400 |
| 1985-08-05 | 293 | 298 | 285 | 292 | 328,000 | 1,460 |
| 1985-08-03 | 288 | 288 | 286 | 288 | 144,000 | 1,440 |
| 1985-08-02 | 291 | 291 | 282 | 283 | 567,000 | 1,415 |
| 1985-08-01 | 309 | 315 | 285 | 286 | 926,000 | 1,430 |
| 1985-07-31 | 292 | 313 | 290 | 305 | 714,000 | 1,525 |
| 1985-07-30 | 288 | 291 | 287 | 290 | 268,000 | 1,450 |
| 1985-07-29 | 287 | 299 | 286 | 296 | 187,000 | 1,480 |
| 1985-07-27 | 280 | 285 | 280 | 281 | 185,000 | 1,405 |
| 1985-07-26 | 283 | 284 | 276 | 284 | 204,000 | 1,420 |
| 1985-07-25 | 285 | 290 | 276 | 284 | 349,000 | 1,420 |
| 1985-07-24 | 295 | 303 | 289 | 290 | 323,000 | 1,450 |
| 1985-07-23 | 290 | 295 | 288 | 292 | 546,000 | 1,460 |
| 1985-07-22 | 298 | 300 | 287 | 290 | 710,000 | 1,450 |
| 1985-07-20 | 303 | 305 | 298 | 303 | 638,000 | 1,515 |
| 1985-07-19 | 318 | 319 | 300 | 305 | 1,216,000 | 1,525 |
| 1985-07-18 | 330 | 335 | 312 | 316 | 2,673,000 | 1,580 |
| 1985-07-17 | 314 | 337 | 310 | 328 | 4,918,000 | 1,640 |
| 1985-07-16 | 305 | 315 | 301 | 309 | 1,025,000 | 1,545 |
| 1985-07-15 | 320 | 325 | 300 | 307 | 2,485,000 | 1,535 |
| 1985-07-12 | 295 | 313 | 291 | 310 | 5,074,000 | 1,550 |
| 1985-07-11 | 289 | 295 | 286 | 288 | 1,309,000 | 1,440 |
| 1985-07-10 | 292 | 294 | 283 | 286 | 1,618,000 | 1,430 |
| 1985-07-09 | 272 | 290 | 272 | 290 | 1,428,000 | 1,450 |
| 1985-07-08 | 281 | 282 | 271 | 271 | 873,000 | 1,355 |
| 1985-07-06 | 289 | 292 | 283 | 286 | 2,417,000 | 1,430 |
| 1985-07-05 | 280 | 290 | 274 | 288 | 5,592,000 | 1,440 |
| 1985-07-04 | 260 | 276 | 258 | 271 | 3,331,000 | 1,355 |
| 1985-07-03 | 265 | 267 | 253 | 255 | 2,316,000 | 1,275 |
| 1985-07-02 | 252 | 263 | 251 | 262 | 1,799,000 | 1,310 |
| 1985-07-01 | 255 | 255 | 248 | 251 | 208,000 | 1,255 |
| 1985-06-29 | 250 | 257 | 248 | 256 | 646,000 | 1,280 |
| 1985-06-28 | 249 | 249 | 247 | 248 | 183,000 | 1,240 |
| 1985-06-27 | 245 | 249 | 245 | 249 | 241,000 | 1,245 |
| 1985-06-26 | 245 | 246 | 243 | 245 | 160,000 | 1,225 |
| 1985-06-25 | 240 | 245 | 238 | 245 | 91,000 | 1,225 |
| 1985-06-24 | 238 | 240 | 238 | 240 | 63,000 | 1,200 |
| 1985-06-22 | 240 | 240 | 238 | 238 | 46,000 | 1,190 |
| 1985-06-21 | 241 | 243 | 240 | 241 | 44,000 | 1,205 |
| 1985-06-20 | 243 | 247 | 241 | 241 | 108,000 | 1,205 |
| 1985-06-19 | 243 | 245 | 241 | 241 | 169,000 | 1,205 |
| 1985-06-18 | 251 | 251 | 243 | 249 | 226,000 | 1,245 |
| 1985-06-17 | 255 | 255 | 251 | 251 | 298,000 | 1,255 |
| 1985-06-15 | 250 | 250 | 246 | 250 | 102,000 | 1,250 |
| 1985-06-14 | 250 | 254 | 245 | 245 | 462,000 | 1,225 |
| 1985-06-13 | 249 | 255 | 248 | 251 | 794,000 | 1,255 |
| 1985-06-12 | 245 | 248 | 241 | 248 | 274,000 | 1,240 |
| 1985-06-11 | 239 | 240 | 238 | 240 | 153,000 | 1,200 |
| 1985-06-10 | 235 | 240 | 235 | 238 | 243,000 | 1,190 |
| 1985-06-07 | 236 | 240 | 235 | 235 | 146,000 | 1,175 |
| 1985-06-06 | 240 | 242 | 236 | 241 | 93,000 | 1,205 |
| 1985-06-05 | 235 | 238 | 233 | 235 | 70,000 | 1,175 |
| 1985-06-04 | 238 | 238 | 233 | 235 | 56,000 | 1,175 |
| 1985-06-03 | 240 | 242 | 236 | 236 | 98,000 | 1,180 |
| 1985-06-01 | 245 | 245 | 241 | 241 | 89,000 | 1,205 |
| 1985-05-31 | 249 | 249 | 245 | 246 | 162,000 | 1,230 |
| 1985-05-30 | 247 | 257 | 244 | 245 | 516,000 | 1,225 |
| 1985-05-29 | 241 | 247 | 241 | 246 | 337,000 | 1,230 |
| 1985-05-28 | 240 | 242 | 235 | 240 | 189,000 | 1,200 |
| 1985-05-27 | 237 | 240 | 236 | 240 | 212,000 | 1,200 |
| 1985-05-25 | 236 | 238 | 235 | 237 | 40,000 | 1,185 |
| 1985-05-24 | 236 | 237 | 235 | 237 | 105,000 | 1,185 |
| 1985-05-23 | 235 | 237 | 234 | 234 | 97,000 | 1,170 |
| 1985-05-22 | 235 | 235 | 232 | 233 | 136,000 | 1,165 |
| 1985-05-21 | 232 | 235 | 232 | 233 | 138,000 | 1,165 |
| 1985-05-20 | 237 | 238 | 233 | 237 | 62,000 | 1,185 |
| 1985-05-18 | 233 | 235 | 232 | 232 | 45,000 | 1,160 |
| 1985-05-17 | 235 | 237 | 231 | 233 | 91,000 | 1,165 |
| 1985-05-16 | 238 | 240 | 235 | 235 | 55,000 | 1,175 |
| 1985-05-15 | 235 | 238 | 234 | 238 | 107,000 | 1,190 |
| 1985-05-14 | 235 | 239 | 235 | 235 | 70,000 | 1,175 |
| 1985-05-13 | 237 | 240 | 237 | 238 | 39,000 | 1,190 |
| 1985-05-10 | 236 | 240 | 235 | 240 | 91,000 | 1,200 |
| 1985-05-09 | 235 | 239 | 235 | 239 | 35,000 | 1,195 |
| 1985-05-08 | 239 | 240 | 234 | 239 | 108,000 | 1,195 |
| 1985-05-07 | 236 | 237 | 234 | 237 | 49,000 | 1,185 |
| 1985-05-04 | 235 | 237 | 235 | 236 | 50,000 | 1,180 |
| 1985-05-02 | 238 | 238 | 233 | 235 | 164,000 | 1,175 |
| 1985-05-01 | 240 | 245 | 235 | 235 | 304,000 | 1,175 |
| 1985-04-30 | 238 | 243 | 238 | 238 | 130,000 | 1,190 |
| 1985-04-27 | 238 | 241 | 235 | 235 | 78,000 | 1,175 |
| 1985-04-26 | 241 | 245 | 241 | 241 | 242,000 | 1,205 |
| 1985-04-25 | 242 | 244 | 239 | 244 | 230,000 | 1,220 |
| 1985-04-24 | 235 | 245 | 235 | 245 | 115,000 | 1,225 |
| 1985-04-23 | 235 | 236 | 232 | 233 | 361,000 | 1,165 |
| 1985-04-22 | 235 | 240 | 234 | 234 | 60,000 | 1,170 |
| 1985-04-20 | 232 | 235 | 232 | 232 | 57,000 | 1,160 |
| 1985-04-19 | 231 | 232 | 230 | 231 | 135,000 | 1,155 |
| 1985-04-18 | 232 | 234 | 231 | 231 | 83,000 | 1,155 |
| 1985-04-17 | 231 | 234 | 230 | 232 | 58,000 | 1,160 |
| 1985-04-16 | 246 | 246 | 230 | 235 | 235,000 | 1,175 |
| 1985-04-15 | 245 | 246 | 242 | 244 | 227,000 | 1,220 |
| 1985-04-12 | 252 | 253 | 245 | 250 | 303,000 | 1,250 |
| 1985-04-11 | 255 | 256 | 246 | 247 | 190,000 | 1,235 |
| 1985-04-10 | 251 | 258 | 248 | 257 | 441,000 | 1,285 |
| 1985-04-09 | 258 | 261 | 246 | 254 | 1,117,000 | 1,270 |
| 1985-04-08 | 251 | 259 | 250 | 258 | 952,000 | 1,290 |
| 1985-04-06 | 250 | 252 | 246 | 250 | 259,000 | 1,250 |
| 1985-04-05 | 246 | 250 | 245 | 246 | 347,000 | 1,230 |
| 1985-04-04 | 258 | 260 | 245 | 246 | 940,000 | 1,230 |
| 1985-04-03 | 239 | 254 | 236 | 254 | 932,000 | 1,270 |
| 1985-04-02 | 235 | 238 | 230 | 235 | 225,000 | 1,175 |
| 1985-04-01 | 228 | 233 | 228 | 232 | 131,000 | 1,160 |
| 1985-03-30 | 232 | 232 | 227 | 228 | 53,000 | 1,140 |
| 1985-03-29 | 228 | 229 | 227 | 227 | 97,000 | 1,135 |
| 1985-03-28 | 231 | 232 | 228 | 228 | 123,000 | 1,140 |
| 1985-03-27 | 230 | 231 | 230 | 230 | 176,000 | 1,150 |
| 1985-03-26 | 231 | 233 | 230 | 230 | 90,000 | 1,150 |
| 1985-03-25 | 232 | 235 | 230 | 230 | 135,000 | 1,150 |
| 1985-03-23 | 231 | 232 | 230 | 231 | 48,000 | 1,155 |
| 1985-03-22 | 234 | 239 | 230 | 235 | 101,000 | 1,175 |
| 1985-03-20 | 230 | 234 | 230 | 231 | 147,000 | 1,155 |
| 1985-03-19 | 230 | 233 | 230 | 230 | 99,000 | 1,150 |
| 1985-03-18 | 233 | 236 | 230 | 230 | 116,000 | 1,150 |
| 1985-03-16 | 236 | 237 | 231 | 235 | 65,000 | 1,175 |
| 1985-03-15 | 237 | 239 | 235 | 237 | 88,000 | 1,185 |
| 1985-03-14 | 242 | 242 | 237 | 237 | 93,000 | 1,185 |
| 1985-03-13 | 244 | 244 | 235 | 237 | 150,000 | 1,185 |
| 1985-03-12 | 230 | 236 | 230 | 235 | 164,000 | 1,175 |
| 1985-03-11 | 232 | 232 | 228 | 230 | 99,000 | 1,150 |
| 1985-03-08 | 233 | 235 | 232 | 232 | 99,000 | 1,160 |
| 1985-03-07 | 237 | 238 | 233 | 234 | 242,000 | 1,170 |
| 1985-03-06 | 240 | 241 | 236 | 237 | 148,000 | 1,185 |
| 1985-03-05 | 248 | 248 | 241 | 241 | 229,000 | 1,205 |
| 1985-03-04 | 240 | 246 | 238 | 245 | 125,000 | 1,225 |
| 1985-03-02 | 237 | 239 | 236 | 237 | 70,000 | 1,185 |
| 1985-03-01 | 236 | 239 | 235 | 237 | 320,000 | 1,185 |
| 1985-02-28 | 239 | 240 | 236 | 236 | 187,000 | 1,180 |
| 1985-02-27 | 244 | 245 | 238 | 238 | 267,000 | 1,190 |
| 1985-02-26 | 247 | 250 | 245 | 245 | 339,000 | 1,225 |
| 1985-02-25 | 249 | 250 | 246 | 246 | 224,000 | 1,230 |
| 1985-02-23 | 247 | 250 | 246 | 249 | 237,000 | 1,245 |
| 1985-02-22 | 247 | 251 | 246 | 247 | 287,000 | 1,235 |
| 1985-02-21 | 255 | 255 | 247 | 247 | 717,000 | 1,235 |
| 1985-02-20 | 258 | 260 | 251 | 252 | 886,000 | 1,260 |
| 1985-02-19 | 266 | 267 | 258 | 258 | 2,343,000 | 1,290 |
| 1985-02-18 | 250 | 263 | 250 | 263 | 2,913,000 | 1,315 |
| 1985-02-16 | 244 | 248 | 243 | 248 | 530,000 | 1,240 |
| 1985-02-15 | 245 | 247 | 241 | 242 | 582,000 | 1,210 |
| 1985-02-14 | 245 | 246 | 241 | 244 | 561,000 | 1,220 |
| 1985-02-13 | 250 | 252 | 242 | 244 | 1,560,000 | 1,220 |
| 1985-02-12 | 243 | 250 | 241 | 248 | 1,400,000 | 1,240 |
| 1985-02-08 | 238 | 240 | 237 | 238 | 440,000 | 1,190 |
| 1985-02-07 | 233 | 238 | 232 | 237 | 227,000 | 1,185 |
| 1985-02-06 | 239 | 240 | 231 | 232 | 663,000 | 1,160 |
| 1985-02-05 | 243 | 245 | 236 | 236 | 1,151,000 | 1,180 |
| 1985-02-04 | 245 | 250 | 239 | 241 | 2,358,000 | 1,205 |
| 1985-02-02 | 242 | 245 | 239 | 243 | 2,521,000 | 1,215 |
| 1985-02-01 | 234 | 240 | 232 | 240 | 1,868,000 | 1,200 |
| 1985-01-31 | 234 | 234 | 226 | 230 | 569,000 | 1,150 |
| 1985-01-30 | 230 | 242 | 229 | 232 | 1,899,000 | 1,160 |
| 1985-01-29 | 220 | 230 | 219 | 228 | 615,000 | 1,140 |
| 1985-01-28 | 220 | 221 | 218 | 218 | 398,000 | 1,090 |
| 1985-01-26 | 218 | 220 | 216 | 218 | 323,000 | 1,090 |
| 1985-01-25 | 219 | 220 | 218 | 219 | 220,000 | 1,095 |
| 1985-01-24 | 219 | 222 | 218 | 220 | 215,000 | 1,100 |
| 1985-01-23 | 220 | 220 | 218 | 218 | 387,000 | 1,090 |
| 1985-01-22 | 228 | 228 | 218 | 220 | 426,000 | 1,100 |
| 1985-01-21 | 226 | 229 | 225 | 227 | 342,000 | 1,135 |
| 1985-01-19 | 230 | 230 | 224 | 224 | 397,000 | 1,120 |
| 1985-01-18 | 237 | 238 | 228 | 229 | 2,344,000 | 1,145 |
| 1985-01-17 | 228 | 234 | 228 | 234 | 1,784,000 | 1,170 |
| 1985-01-16 | 227 | 234 | 226 | 228 | 2,789,000 | 1,140 |
| 1985-01-14 | 228 | 230 | 223 | 225 | 915,000 | 1,125 |
| 1985-01-11 | 221 | 228 | 218 | 228 | 1,871,000 | 1,140 |
| 1985-01-10 | 224 | 224 | 216 | 216 | 856,000 | 1,080 |
| 1985-01-09 | 216 | 230 | 213 | 224 | 3,228,000 | 1,120 |
| 1985-01-08 | 211 | 215 | 208 | 214 | 591,000 | 1,070 |
| 1985-01-07 | 213 | 213 | 205 | 206 | 344,000 | 1,030 |
| 1985-01-05 | 205 | 214 | 203 | 214 | 522,000 | 1,070 |
| 1985-01-04 | 200 | 203 | 197 | 200 | 284,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株