4613 関西ペイント(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 | 297 | 303 | 297 | 300 | 284,000 | 259.74 |
| 1985-12-27 | 302 | 302 | 300 | 302 | 171,000 | 261.47 |
| 1985-12-26 | 299 | 302 | 298 | 301 | 1,050,000 | 260.61 |
| 1985-12-25 | 300 | 300 | 298 | 300 | 149,000 | 259.74 |
| 1985-12-24 | 300 | 300 | 298 | 299 | 116,000 | 258.87 |
| 1985-12-23 | 301 | 305 | 300 | 300 | 133,000 | 259.74 |
| 1985-12-21 | 301 | 305 | 300 | 300 | 77,000 | 259.74 |
| 1985-12-20 | 300 | 305 | 300 | 300 | 115,000 | 259.74 |
| 1985-12-19 | 300 | 303 | 299 | 300 | 129,000 | 259.74 |
| 1985-12-18 | 304 | 304 | 298 | 299 | 196,000 | 258.87 |
| 1985-12-17 | 308 | 310 | 304 | 304 | 84,000 | 263.20 |
| 1985-12-16 | 313 | 313 | 308 | 308 | 113,000 | 266.67 |
| 1985-12-13 | 305 | 310 | 305 | 308 | 126,000 | 266.67 |
| 1985-12-12 | 309 | 310 | 303 | 303 | 119,000 | 262.34 |
| 1985-12-11 | 303 | 305 | 302 | 305 | 192,000 | 264.07 |
| 1985-12-10 | 302 | 305 | 302 | 304 | 25,000 | 263.20 |
| 1985-12-09 | 302 | 302 | 300 | 301 | 89,000 | 260.61 |
| 1985-12-07 | 306 | 306 | 301 | 301 | 65,000 | 260.61 |
| 1985-12-06 | 306 | 308 | 305 | 305 | 76,000 | 264.07 |
| 1985-12-05 | 305 | 308 | 305 | 305 | 81,000 | 264.07 |
| 1985-12-04 | 305 | 308 | 303 | 305 | 110,000 | 264.07 |
| 1985-12-03 | 305 | 310 | 302 | 302 | 111,000 | 261.47 |
| 1985-12-02 | 301 | 304 | 301 | 304 | 67,000 | 263.20 |
| 1985-11-30 | 297 | 300 | 297 | 300 | 149,000 | 259.74 |
| 1985-11-29 | 300 | 300 | 297 | 299 | 146,000 | 258.87 |
| 1985-11-28 | 302 | 303 | 297 | 300 | 235,000 | 259.74 |
| 1985-11-27 | 305 | 310 | 300 | 300 | 235,000 | 259.74 |
| 1985-11-26 | 305 | 306 | 304 | 304 | 110,000 | 263.20 |
| 1985-11-25 | 304 | 308 | 304 | 306 | 40,000 | 264.94 |
| 1985-11-22 | 306 | 309 | 303 | 303 | 162,000 | 262.34 |
| 1985-11-21 | 309 | 309 | 305 | 305 | 141,000 | 264.07 |
| 1985-11-20 | 310 | 312 | 305 | 305 | 199,000 | 264.07 |
| 1985-11-19 | 308 | 308 | 306 | 307 | 117,000 | 265.80 |
| 1985-11-18 | 313 | 313 | 308 | 310 | 83,000 | 268.40 |
| 1985-11-16 | 308 | 312 | 308 | 311 | 77,000 | 269.26 |
| 1985-11-15 | 308 | 310 | 308 | 310 | 84,000 | 268.40 |
| 1985-11-14 | 310 | 311 | 308 | 308 | 172,000 | 266.67 |
| 1985-11-13 | 308 | 311 | 307 | 309 | 78,000 | 267.53 |
| 1985-11-12 | 308 | 312 | 308 | 308 | 133,000 | 266.67 |
| 1985-11-11 | 310 | 311 | 308 | 309 | 144,000 | 267.53 |
| 1985-11-08 | 310 | 314 | 310 | 311 | 170,000 | 269.26 |
| 1985-11-07 | 315 | 315 | 310 | 315 | 267,000 | 272.73 |
| 1985-11-06 | 313 | 315 | 312 | 315 | 132,000 | 272.73 |
| 1985-11-05 | 315 | 315 | 312 | 312 | 142,000 | 270.13 |
| 1985-11-02 | 313 | 315 | 311 | 315 | 195,000 | 272.73 |
| 1985-11-01 | 315 | 320 | 313 | 314 | 319,000 | 271.86 |
| 1985-10-31 | 320 | 320 | 316 | 316 | 151,000 | 273.59 |
| 1985-10-30 | 321 | 325 | 320 | 320 | 156,000 | 277.06 |
| 1985-10-29 | 332 | 332 | 320 | 325 | 261,000 | 281.39 |
| 1985-10-28 | 318 | 332 | 318 | 330 | 196,000 | 285.71 |
| 1985-10-26 | 316 | 317 | 312 | 313 | 395,000 | 271 |
| 1985-10-25 | 326 | 327 | 315 | 319 | 373,000 | 276.19 |
| 1985-10-24 | 333 | 333 | 326 | 326 | 198,000 | 282.25 |
| 1985-10-23 | 331 | 335 | 328 | 328 | 203,000 | 283.98 |
| 1985-10-22 | 338 | 341 | 333 | 336 | 400,000 | 290.91 |
| 1985-10-21 | 344 | 347 | 340 | 340 | 1,863,000 | 294.37 |
| 1985-10-19 | 340 | 343 | 335 | 340 | 959,000 | 294.37 |
| 1985-10-18 | 328 | 338 | 328 | 338 | 516,000 | 292.64 |
| 1985-10-17 | 326 | 335 | 326 | 327 | 283,000 | 283.12 |
| 1985-10-16 | 339 | 339 | 326 | 326 | 480,000 | 282.25 |
| 1985-10-15 | 339 | 342 | 333 | 335 | 741,000 | 290.04 |
| 1985-10-14 | 342 | 344 | 338 | 338 | 1,542,000 | 292.64 |
| 1985-10-11 | 332 | 341 | 330 | 340 | 2,094,000 | 294.37 |
| 1985-10-09 | 329 | 333 | 328 | 328 | 758,000 | 283.98 |
| 1985-10-08 | 330 | 330 | 326 | 329 | 419,000 | 284.85 |
| 1985-10-07 | 326 | 326 | 322 | 326 | 285,000 | 282.25 |
| 1985-10-05 | 327 | 327 | 321 | 322 | 572,000 | 278.79 |
| 1985-10-04 | 329 | 337 | 322 | 322 | 2,173,000 | 278.79 |
| 1985-10-03 | 317 | 328 | 317 | 327 | 1,161,000 | 283.12 |
| 1985-10-02 | 307 | 320 | 305 | 319 | 404,000 | 276.19 |
| 1985-10-01 | 309 | 310 | 305 | 306 | 351,000 | 264.94 |
| 1985-09-30 | 306 | 310 | 306 | 308 | 294,000 | 266.67 |
| 1985-09-28 | 304 | 307 | 303 | 306 | 92,000 | 264.94 |
| 1985-09-27 | 309 | 310 | 302 | 302 | 158,000 | 261.47 |
| 1985-09-26 | 302 | 310 | 301 | 307 | 208,000 | 265.80 |
| 1985-09-25 | 308 | 309 | 302 | 309 | 262,000 | 267.53 |
| 1985-09-24 | 310 | 310 | 306 | 306 | 205,000 | 264.94 |
| 1985-09-21 | 310 | 310 | 307 | 307 | 70,000 | 265.80 |
| 1985-09-20 | 306 | 309 | 306 | 306 | 127,000 | 264.94 |
| 1985-09-19 | 312 | 313 | 306 | 309 | 127,000 | 267.53 |
| 1985-09-18 | 308 | 312 | 306 | 311 | 84,000 | 269.26 |
| 1985-09-17 | 305 | 309 | 305 | 309 | 124,000 | 267.53 |
| 1985-09-13 | 313 | 314 | 308 | 311 | 86,000 | 269.26 |
| 1985-09-12 | 305 | 314 | 305 | 314 | 167,000 | 271.86 |
| 1985-09-11 | 305 | 310 | 304 | 305 | 192,000 | 264.07 |
| 1985-09-10 | 309 | 312 | 305 | 306 | 131,000 | 264.94 |
| 1985-09-09 | 309 | 314 | 309 | 310 | 83,000 | 268.40 |
| 1985-09-07 | 312 | 314 | 309 | 311 | 74,000 | 269.26 |
| 1985-09-06 | 312 | 314 | 308 | 308 | 105,000 | 266.67 |
| 1985-09-05 | 308 | 308 | 306 | 306 | 182,000 | 264.94 |
| 1985-09-04 | 311 | 312 | 308 | 308 | 234,000 | 266.67 |
| 1985-09-03 | 313 | 318 | 310 | 310 | 87,000 | 268.40 |
| 1985-09-02 | 317 | 319 | 310 | 318 | 150,000 | 275.33 |
| 1985-08-31 | 310 | 318 | 310 | 312 | 100,000 | 270.13 |
| 1985-08-30 | 313 | 313 | 308 | 309 | 122,000 | 267.53 |
| 1985-08-29 | 315 | 318 | 313 | 313 | 129,000 | 271 |
| 1985-08-28 | 309 | 319 | 309 | 319 | 191,000 | 276.19 |
| 1985-08-27 | 309 | 312 | 308 | 308 | 102,000 | 266.67 |
| 1985-08-26 | 307 | 311 | 306 | 309 | 287,000 | 267.53 |
| 1985-08-24 | 308 | 309 | 307 | 307 | 28,000 | 265.80 |
| 1985-08-23 | 308 | 313 | 308 | 310 | 87,000 | 268.40 |
| 1985-08-22 | 307 | 308 | 305 | 307 | 154,000 | 265.80 |
| 1985-08-21 | 311 | 313 | 308 | 308 | 111,000 | 266.67 |
| 1985-08-20 | 310 | 318 | 310 | 310 | 123,000 | 268.40 |
| 1985-08-19 | 308 | 319 | 305 | 311 | 84,000 | 269.26 |
| 1985-08-17 | 318 | 318 | 310 | 310 | 74,000 | 268.40 |
| 1985-08-16 | 305 | 320 | 304 | 320 | 191,000 | 277.06 |
| 1985-08-15 | 301 | 304 | 299 | 304 | 166,000 | 263.20 |
| 1985-08-14 | 300 | 304 | 300 | 303 | 144,000 | 262.34 |
| 1985-08-13 | 304 | 305 | 300 | 304 | 190,000 | 263.20 |
| 1985-08-12 | 305 | 306 | 305 | 305 | 76,000 | 264.07 |
| 1985-08-09 | 300 | 312 | 300 | 309 | 162,000 | 267.53 |
| 1985-08-08 | 307 | 308 | 300 | 300 | 238,000 | 259.74 |
| 1985-08-07 | 309 | 310 | 305 | 306 | 209,000 | 264.94 |
| 1985-08-06 | 310 | 319 | 309 | 315 | 81,000 | 272.73 |
| 1985-08-05 | 320 | 323 | 315 | 320 | 219,000 | 277.06 |
| 1985-08-03 | 326 | 326 | 316 | 320 | 90,000 | 277.06 |
| 1985-08-02 | 323 | 330 | 320 | 325 | 654,000 | 281.39 |
| 1985-08-01 | 308 | 323 | 308 | 323 | 276,000 | 279.65 |
| 1985-07-31 | 306 | 310 | 305 | 309 | 128,000 | 267.53 |
| 1985-07-30 | 305 | 307 | 305 | 307 | 136,000 | 265.80 |
| 1985-07-29 | 305 | 308 | 303 | 305 | 235,000 | 264.07 |
| 1985-07-27 | 306 | 308 | 305 | 305 | 115,000 | 264.07 |
| 1985-07-26 | 307 | 309 | 306 | 307 | 99,000 | 265.80 |
| 1985-07-25 | 310 | 310 | 307 | 307 | 159,000 | 265.80 |
| 1985-07-24 | 315 | 318 | 310 | 310 | 127,000 | 268.40 |
| 1985-07-23 | 315 | 321 | 313 | 313 | 104,000 | 271 |
| 1985-07-22 | 318 | 320 | 313 | 315 | 54,000 | 272.73 |
| 1985-07-20 | 314 | 318 | 312 | 313 | 100,000 | 271 |
| 1985-07-19 | 320 | 323 | 313 | 313 | 173,000 | 271 |
| 1985-07-18 | 322 | 324 | 319 | 319 | 241,000 | 276.19 |
| 1985-07-17 | 327 | 327 | 320 | 320 | 223,000 | 277.06 |
| 1985-07-16 | 319 | 325 | 318 | 325 | 261,000 | 281.39 |
| 1985-07-15 | 329 | 330 | 318 | 318 | 465,000 | 275.33 |
| 1985-07-12 | 335 | 339 | 326 | 330 | 1,359,000 | 285.71 |
| 1985-07-11 | 334 | 336 | 328 | 328 | 761,000 | 283.98 |
| 1985-07-10 | 328 | 340 | 326 | 335 | 1,223,000 | 290.04 |
| 1985-07-09 | 330 | 332 | 325 | 325 | 498,000 | 281.39 |
| 1985-07-08 | 331 | 336 | 329 | 332 | 503,000 | 287.45 |
| 1985-07-06 | 334 | 338 | 325 | 334 | 1,042,000 | 289.18 |
| 1985-07-05 | 320 | 343 | 319 | 339 | 2,793,000 | 293.51 |
| 1985-07-04 | 320 | 328 | 318 | 318 | 501,000 | 275.33 |
| 1985-07-03 | 323 | 323 | 320 | 320 | 212,000 | 277.06 |
| 1985-07-02 | 324 | 325 | 320 | 324 | 353,000 | 280.52 |
| 1985-07-01 | 326 | 326 | 320 | 320 | 281,000 | 277.06 |
| 1985-06-29 | 325 | 326 | 318 | 321 | 505,000 | 277.92 |
| 1985-06-28 | 330 | 333 | 320 | 320 | 1,351,000 | 277.06 |
| 1985-06-27 | 330 | 330 | 315 | 330 | 1,716,000 | 285.71 |
| 1985-06-26 | 314 | 333 | 312 | 331 | 3,283,000 | 286.58 |
| 1985-06-25 | 313 | 313 | 305 | 310 | 322,000 | 268.40 |
| 1985-06-24 | 313 | 314 | 309 | 310 | 141,000 | 268.40 |
| 1985-06-22 | 310 | 312 | 303 | 308 | 489,000 | 266.67 |
| 1985-06-21 | 303 | 305 | 302 | 303 | 224,000 | 262.34 |
| 1985-06-20 | 308 | 310 | 305 | 305 | 269,000 | 264.07 |
| 1985-06-19 | 310 | 310 | 305 | 308 | 362,000 | 266.67 |
| 1985-06-18 | 306 | 310 | 306 | 310 | 212,000 | 268.40 |
| 1985-06-17 | 309 | 310 | 301 | 301 | 325,000 | 260.61 |
| 1985-06-15 | 310 | 311 | 308 | 308 | 290,000 | 266.67 |
| 1985-06-14 | 312 | 314 | 310 | 313 | 416,000 | 271 |
| 1985-06-13 | 318 | 319 | 310 | 310 | 425,000 | 268.40 |
| 1985-06-12 | 308 | 321 | 308 | 313 | 720,000 | 271 |
| 1985-06-11 | 308 | 310 | 306 | 308 | 350,000 | 266.67 |
| 1985-06-10 | 310 | 310 | 307 | 308 | 171,000 | 266.67 |
| 1985-06-07 | 310 | 312 | 307 | 307 | 620,000 | 265.80 |
| 1985-06-06 | 310 | 315 | 306 | 310 | 619,000 | 268.40 |
| 1985-06-05 | 308 | 312 | 305 | 305 | 240,000 | 264.07 |
| 1985-06-04 | 306 | 312 | 305 | 312 | 239,000 | 270.13 |
| 1985-06-03 | 309 | 312 | 304 | 309 | 445,000 | 267.53 |
| 1985-06-01 | 317 | 317 | 305 | 305 | 330,000 | 264.07 |
| 1985-05-31 | 318 | 323 | 313 | 319 | 676,000 | 276.19 |
| 1985-05-30 | 316 | 320 | 315 | 315 | 476,000 | 272.73 |
| 1985-05-29 | 317 | 320 | 310 | 318 | 964,000 | 275.33 |
| 1985-05-28 | 317 | 330 | 316 | 317 | 1,759,000 | 274.46 |
| 1985-05-27 | 315 | 318 | 312 | 316 | 562,000 | 273.59 |
| 1985-05-25 | 312 | 313 | 305 | 312 | 284,000 | 270.13 |
| 1985-05-24 | 305 | 315 | 305 | 314 | 478,000 | 271.86 |
| 1985-05-23 | 300 | 308 | 298 | 307 | 332,000 | 265.80 |
| 1985-05-22 | 298 | 302 | 295 | 295 | 288,000 | 255.41 |
| 1985-05-21 | 300 | 304 | 295 | 299 | 318,000 | 258.87 |
| 1985-05-20 | 301 | 304 | 297 | 304 | 261,000 | 263.20 |
| 1985-05-18 | 297 | 303 | 296 | 296 | 204,000 | 256.28 |
| 1985-05-17 | 300 | 302 | 295 | 296 | 281,000 | 256.28 |
| 1985-05-16 | 300 | 305 | 295 | 295 | 322,000 | 255.41 |
| 1985-05-15 | 308 | 310 | 298 | 298 | 435,000 | 258.01 |
| 1985-05-14 | 317 | 317 | 310 | 310 | 346,000 | 268.40 |
| 1985-05-13 | 315 | 318 | 314 | 318 | 491,000 | 275.33 |
| 1985-05-10 | 311 | 319 | 310 | 319 | 595,000 | 276.19 |
| 1985-05-09 | 312 | 313 | 310 | 310 | 759,000 | 268.40 |
| 1985-05-08 | 316 | 319 | 306 | 306 | 894,000 | 264.94 |
| 1985-05-07 | 310 | 320 | 310 | 313 | 661,000 | 271 |
| 1985-05-04 | 310 | 313 | 308 | 313 | 683,000 | 271 |
| 1985-05-02 | 317 | 318 | 311 | 311 | 609,000 | 269.26 |
| 1985-05-01 | 323 | 330 | 316 | 316 | 1,951,000 | 273.59 |
| 1985-04-30 | 324 | 325 | 317 | 320 | 812,000 | 277.06 |
| 1985-04-27 | 334 | 335 | 326 | 330 | 2,112,000 | 285.71 |
| 1985-04-26 | 329 | 338 | 323 | 335 | 10,478,998 | 290.04 |
| 1985-04-25 | 308 | 318 | 306 | 314 | 4,569,999 | 271.86 |
| 1985-04-24 | 298 | 309 | 295 | 305 | 3,045,000 | 264.07 |
| 1985-04-23 | 291 | 294 | 285 | 293 | 503,000 | 253.68 |
| 1985-04-22 | 305 | 305 | 293 | 296 | 2,657,000 | 256.28 |
| 1985-04-20 | 273 | 300 | 273 | 300 | 608,000 | 259.74 |
| 1985-04-19 | 272 | 280 | 271 | 274 | 166,000 | 237.23 |
| 1985-04-18 | 278 | 282 | 272 | 273 | 441,000 | 236.36 |
| 1985-04-17 | 271 | 277 | 271 | 276 | 157,000 | 238.96 |
| 1985-04-16 | 278 | 278 | 275 | 275 | 118,000 | 238.10 |
| 1985-04-15 | 274 | 278 | 273 | 273 | 116,000 | 236.36 |
| 1985-04-12 | 273 | 279 | 273 | 279 | 94,000 | 241.56 |
| 1985-04-11 | 276 | 280 | 275 | 280 | 245,000 | 242.42 |
| 1985-04-10 | 276 | 277 | 273 | 276 | 97,000 | 238.96 |
| 1985-04-09 | 276 | 276 | 270 | 270 | 198,000 | 233.77 |
| 1985-04-08 | 275 | 279 | 273 | 274 | 198,000 | 237.23 |
| 1985-04-06 | 274 | 275 | 271 | 271 | 81,000 | 234.63 |
| 1985-04-05 | 277 | 277 | 268 | 270 | 149,000 | 233.77 |
| 1985-04-04 | 280 | 280 | 275 | 276 | 300,000 | 238.96 |
| 1985-04-03 | 278 | 283 | 272 | 281 | 344,000 | 243.29 |
| 1985-04-02 | 275 | 286 | 275 | 280 | 572,000 | 242.42 |
| 1985-04-01 | 267 | 274 | 267 | 274 | 45,000 | 237.23 |
| 1985-03-30 | 265 | 269 | 265 | 268 | 40,000 | 232.04 |
| 1985-03-29 | 275 | 278 | 270 | 270 | 81,000 | 233.77 |
| 1985-03-28 | 262 | 265 | 260 | 260 | 281,000 | 225.11 |
| 1985-03-27 | 262 | 265 | 260 | 261 | 306,000 | 225.97 |
| 1985-03-26 | 278 | 280 | 272 | 272 | 338,000 | 224.28 |
| 1985-03-25 | 281 | 281 | 278 | 280 | 230,000 | 230.88 |
| 1985-03-23 | 281 | 282 | 279 | 280 | 277,000 | 230.88 |
| 1985-03-22 | 281 | 283 | 280 | 283 | 239,000 | 233.35 |
| 1985-03-20 | 283 | 285 | 282 | 285 | 117,000 | 235 |
| 1985-03-19 | 285 | 286 | 281 | 283 | 126,000 | 233.35 |
| 1985-03-18 | 290 | 290 | 285 | 285 | 215,000 | 235 |
| 1985-03-16 | 290 | 290 | 285 | 285 | 241,000 | 235 |
| 1985-03-15 | 292 | 300 | 290 | 293 | 242,000 | 241.60 |
| 1985-03-14 | 293 | 300 | 286 | 294 | 537,000 | 242.42 |
| 1985-03-13 | 279 | 300 | 279 | 294 | 220,000 | 242.42 |
| 1985-03-12 | 280 | 281 | 279 | 279 | 319,000 | 230.06 |
| 1985-03-11 | 280 | 282 | 279 | 279 | 217,000 | 230.06 |
| 1985-03-08 | 280 | 282 | 279 | 282 | 100,000 | 232.53 |
| 1985-03-07 | 279 | 282 | 279 | 280 | 203,000 | 230.88 |
| 1985-03-06 | 281 | 284 | 279 | 280 | 249,000 | 230.88 |
| 1985-03-05 | 281 | 283 | 279 | 279 | 140,000 | 230.06 |
| 1985-03-04 | 280 | 284 | 280 | 281 | 172,000 | 231.71 |
| 1985-03-02 | 281 | 282 | 280 | 280 | 130,000 | 230.88 |
| 1985-03-01 | 280 | 284 | 280 | 282 | 192,000 | 232.53 |
| 1985-02-28 | 282 | 283 | 280 | 281 | 405,000 | 231.71 |
| 1985-02-27 | 282 | 284 | 281 | 283 | 406,000 | 233.35 |
| 1985-02-26 | 285 | 288 | 285 | 285 | 281,000 | 235 |
| 1985-02-25 | 289 | 289 | 286 | 286 | 179,000 | 235.83 |
| 1985-02-23 | 285 | 288 | 285 | 285 | 85,000 | 235 |
| 1985-02-22 | 285 | 289 | 284 | 285 | 289,000 | 235 |
| 1985-02-21 | 289 | 290 | 285 | 285 | 363,000 | 235 |
| 1985-02-20 | 300 | 300 | 285 | 290 | 395,000 | 239.13 |
| 1985-02-19 | 301 | 305 | 300 | 300 | 287,000 | 247.37 |
| 1985-02-18 | 312 | 315 | 300 | 300 | 510,000 | 247.37 |
| 1985-02-16 | 314 | 318 | 312 | 315 | 393,000 | 259.74 |
| 1985-02-15 | 315 | 320 | 312 | 314 | 1,048,000 | 258.92 |
| 1985-02-14 | 321 | 324 | 312 | 312 | 2,742,999 | 257.27 |
| 1985-02-13 | 310 | 326 | 305 | 315 | 4,964,999 | 259.74 |
| 1985-02-12 | 313 | 314 | 301 | 308 | 1,249,000 | 253.97 |
| 1985-02-08 | 306 | 314 | 300 | 314 | 3,473,999 | 258.92 |
| 1985-02-07 | 293 | 306 | 293 | 296 | 1,396,000 | 244.07 |
| 1985-02-06 | 288 | 294 | 285 | 293 | 722,000 | 241.60 |
| 1985-02-05 | 303 | 303 | 290 | 291 | 727,000 | 239.95 |
| 1985-02-04 | 311 | 313 | 299 | 310 | 1,517,000 | 255.62 |
| 1985-02-02 | 314 | 316 | 306 | 316 | 3,835,999 | 260.57 |
| 1985-02-01 | 282 | 313 | 282 | 309 | 7,829,998 | 254.79 |
| 1985-01-31 | 281 | 289 | 279 | 279 | 1,141,000 | 230.06 |
| 1985-01-30 | 275 | 284 | 270 | 283 | 604,000 | 233.35 |
| 1985-01-29 | 273 | 273 | 265 | 265 | 147,000 | 218.51 |
| 1985-01-28 | 270 | 275 | 267 | 267 | 106,000 | 220.16 |
| 1985-01-26 | 269 | 270 | 268 | 270 | 30,000 | 222.64 |
| 1985-01-25 | 268 | 270 | 265 | 269 | 109,000 | 221.81 |
| 1985-01-24 | 268 | 268 | 262 | 263 | 156,000 | 216.86 |
| 1985-01-23 | 275 | 276 | 268 | 270 | 322,000 | 222.64 |
| 1985-01-22 | 278 | 279 | 276 | 276 | 200,000 | 227.58 |
| 1985-01-21 | 283 | 284 | 275 | 277 | 562,000 | 228.41 |
| 1985-01-19 | 277 | 282 | 276 | 282 | 660,000 | 232.53 |
| 1985-01-18 | 271 | 279 | 271 | 272 | 1,123,000 | 224.28 |
| 1985-01-17 | 263 | 275 | 263 | 268 | 651,000 | 220.99 |
| 1985-01-16 | 265 | 268 | 260 | 263 | 383,000 | 216.86 |
| 1985-01-14 | 260 | 270 | 257 | 270 | 199,000 | 222.64 |
| 1985-01-11 | 254 | 263 | 254 | 263 | 135,000 | 216.86 |
| 1985-01-10 | 251 | 256 | 251 | 253 | 149,000 | 208.62 |
| 1985-01-09 | 251 | 254 | 251 | 251 | 109,000 | 206.97 |
| 1985-01-08 | 250 | 252 | 248 | 251 | 133,000 | 206.97 |
| 1985-01-07 | 252 | 254 | 252 | 253 | 81,000 | 208.62 |
| 1985-01-05 | 253 | 255 | 252 | 252 | 40,000 | 207.79 |
| 1985-01-04 | 253 | 255 | 253 | 255 | 81,000 | 210.27 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株