4617 中国塗料(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 289 | 289 | 289 | 289 | 6,000 | 262.73 |
| 1985-12-26 | 290 | 290 | 289 | 289 | 7,000 | 262.73 |
| 1985-12-25 | 288 | 288 | 288 | 288 | 5,000 | 261.82 |
| 1985-12-24 | 288 | 288 | 288 | 288 | 8,000 | 261.82 |
| 1985-12-23 | 288 | 288 | 286 | 288 | 12,000 | 261.82 |
| 1985-12-21 | 290 | 295 | 290 | 295 | 6,000 | 268.18 |
| 1985-12-20 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1985-12-19 | 290 | 299 | 290 | 295 | 5,000 | 268.18 |
| 1985-12-18 | 290 | 290 | 285 | 286 | 14,000 | 260 |
| 1985-12-17 | 286 | 289 | 285 | 285 | 32,000 | 259.09 |
| 1985-12-16 | 286 | 290 | 285 | 285 | 46,000 | 259.09 |
| 1985-12-13 | 285 | 285 | 285 | 285 | 21,000 | 259.09 |
| 1985-12-12 | 285 | 285 | 285 | 285 | 59,000 | 259.09 |
| 1985-12-11 | 285 | 285 | 285 | 285 | 20,000 | 259.09 |
| 1985-12-10 | 287 | 288 | 285 | 285 | 51,000 | 259.09 |
| 1985-12-09 | 290 | 290 | 285 | 285 | 15,000 | 259.09 |
| 1985-12-07 | 290 | 295 | 290 | 295 | 9,000 | 268.18 |
| 1985-12-06 | 295 | 295 | 295 | 295 | 11,000 | 268.18 |
| 1985-12-05 | 298 | 298 | 294 | 294 | 30,000 | 267.27 |
| 1985-12-04 | 299 | 299 | 298 | 298 | 10,000 | 270.91 |
| 1985-12-03 | 300 | 300 | 298 | 298 | 20,000 | 270.91 |
| 1985-12-02 | 298 | 300 | 298 | 300 | 21,000 | 272.73 |
| 1985-11-28 | 290 | 300 | 288 | 299 | 25,000 | 271.82 |
| 1985-11-27 | 286 | 290 | 285 | 285 | 16,000 | 259.09 |
| 1985-11-26 | 285 | 285 | 284 | 285 | 8,000 | 259.09 |
| 1985-11-25 | 286 | 286 | 284 | 284 | 6,000 | 258.18 |
| 1985-11-22 | 285 | 285 | 284 | 284 | 32,000 | 258.18 |
| 1985-11-21 | 288 | 288 | 283 | 285 | 37,000 | 259.09 |
| 1985-11-20 | 285 | 285 | 283 | 283 | 27,000 | 257.27 |
| 1985-11-19 | 285 | 290 | 283 | 285 | 29,000 | 259.09 |
| 1985-11-18 | 281 | 290 | 281 | 283 | 25,000 | 257.27 |
| 1985-11-16 | 285 | 285 | 285 | 285 | 29,000 | 259.09 |
| 1985-11-15 | 287 | 287 | 285 | 287 | 10,000 | 260.91 |
| 1985-11-14 | 290 | 290 | 287 | 287 | 14,000 | 260.91 |
| 1985-11-13 | 290 | 290 | 285 | 290 | 53,000 | 263.64 |
| 1985-11-12 | 300 | 300 | 300 | 300 | 7,000 | 272.73 |
| 1985-11-11 | 285 | 295 | 285 | 290 | 37,000 | 263.64 |
| 1985-11-08 | 285 | 288 | 285 | 285 | 26,000 | 259.09 |
| 1985-11-07 | 285 | 289 | 282 | 282 | 15,000 | 256.36 |
| 1985-11-06 | 285 | 289 | 285 | 289 | 12,000 | 262.73 |
| 1985-11-05 | 286 | 286 | 285 | 285 | 2,000 | 259.09 |
| 1985-11-01 | 283 | 284 | 281 | 281 | 43,000 | 255.46 |
| 1985-10-31 | 283 | 283 | 283 | 283 | 7,000 | 257.27 |
| 1985-10-30 | 281 | 286 | 281 | 281 | 40,000 | 255.46 |
| 1985-10-29 | 295 | 297 | 295 | 297 | 14,000 | 270 |
| 1985-10-28 | 288 | 290 | 280 | 280 | 40,000 | 254.55 |
| 1985-10-26 | 290 | 290 | 290 | 290 | 3,000 | 263.64 |
| 1985-10-25 | 290 | 290 | 290 | 290 | 27,000 | 263.64 |
| 1985-10-24 | 289 | 290 | 287 | 290 | 16,000 | 263.64 |
| 1985-10-23 | 290 | 290 | 285 | 290 | 28,000 | 263.64 |
| 1985-10-22 | 290 | 292 | 285 | 290 | 47,000 | 263.64 |
| 1985-10-21 | 293 | 293 | 292 | 292 | 32,000 | 265.46 |
| 1985-10-19 | 295 | 295 | 292 | 292 | 20,000 | 265.46 |
| 1985-10-18 | 295 | 296 | 295 | 295 | 27,000 | 268.18 |
| 1985-10-17 | 297 | 297 | 295 | 295 | 15,000 | 268.18 |
| 1985-10-16 | 298 | 298 | 296 | 297 | 39,000 | 270 |
| 1985-10-15 | 300 | 302 | 298 | 298 | 52,000 | 270.91 |
| 1985-10-14 | 302 | 302 | 300 | 300 | 19,000 | 272.73 |
| 1985-10-11 | 296 | 304 | 296 | 304 | 7,000 | 276.36 |
| 1985-10-09 | 296 | 296 | 295 | 295 | 3,000 | 268.18 |
| 1985-10-08 | 297 | 297 | 295 | 295 | 21,000 | 268.18 |
| 1985-10-07 | 297 | 308 | 296 | 296 | 10,000 | 269.09 |
| 1985-10-05 | 297 | 297 | 295 | 295 | 7,000 | 268.18 |
| 1985-10-04 | 300 | 300 | 295 | 296 | 9,000 | 269.09 |
| 1985-10-03 | 298 | 300 | 298 | 299 | 15,000 | 271.82 |
| 1985-10-02 | 314 | 314 | 300 | 300 | 5,000 | 272.73 |
| 1985-10-01 | 309 | 315 | 294 | 315 | 39,000 | 286.36 |
| 1985-09-30 | 294 | 305 | 294 | 305 | 15,000 | 277.27 |
| 1985-09-28 | 293 | 293 | 293 | 293 | 5,000 | 266.36 |
| 1985-09-27 | 294 | 294 | 294 | 294 | 1,000 | 267.27 |
| 1985-09-26 | 291 | 293 | 290 | 293 | 9,000 | 266.36 |
| 1985-09-25 | 293 | 294 | 286 | 286 | 74,000 | 260 |
| 1985-09-24 | 290 | 295 | 290 | 294 | 32,000 | 267.27 |
| 1985-09-21 | 298 | 299 | 295 | 295 | 42,000 | 268.18 |
| 1985-09-20 | 297 | 300 | 297 | 300 | 24,000 | 272.73 |
| 1985-09-19 | 303 | 303 | 297 | 297 | 15,000 | 270 |
| 1985-09-18 | 305 | 305 | 305 | 305 | 68,000 | 277.27 |
| 1985-09-17 | 305 | 305 | 303 | 305 | 28,000 | 277.27 |
| 1985-09-13 | 306 | 306 | 305 | 305 | 25,000 | 277.27 |
| 1985-09-12 | 305 | 307 | 305 | 306 | 11,000 | 278.18 |
| 1985-09-11 | 304 | 305 | 304 | 305 | 27,000 | 277.27 |
| 1985-09-10 | 306 | 307 | 304 | 304 | 46,000 | 276.36 |
| 1985-09-09 | 306 | 306 | 305 | 305 | 29,000 | 277.27 |
| 1985-09-07 | 306 | 306 | 305 | 305 | 34,000 | 277.27 |
| 1985-09-06 | 307 | 307 | 306 | 306 | 38,000 | 278.18 |
| 1985-09-05 | 309 | 309 | 308 | 308 | 17,000 | 280 |
| 1985-09-04 | 311 | 312 | 310 | 310 | 46,000 | 281.82 |
| 1985-09-03 | 311 | 312 | 310 | 311 | 22,000 | 282.73 |
| 1985-09-02 | 309 | 310 | 308 | 310 | 18,000 | 281.82 |
| 1985-08-31 | 309 | 310 | 309 | 309 | 7,000 | 280.91 |
| 1985-08-30 | 308 | 313 | 308 | 309 | 56,000 | 280.91 |
| 1985-08-29 | 307 | 310 | 306 | 308 | 58,000 | 280 |
| 1985-08-28 | 309 | 310 | 307 | 307 | 43,000 | 279.09 |
| 1985-08-27 | 310 | 315 | 310 | 312 | 14,000 | 283.64 |
| 1985-08-26 | 311 | 315 | 306 | 306 | 25,000 | 278.18 |
| 1985-08-24 | 315 | 315 | 315 | 315 | 4,000 | 286.36 |
| 1985-08-22 | 315 | 316 | 310 | 315 | 23,000 | 286.36 |
| 1985-08-21 | 316 | 316 | 316 | 316 | 11,000 | 287.27 |
| 1985-08-20 | 316 | 316 | 308 | 308 | 7,000 | 280 |
| 1985-08-19 | 305 | 306 | 305 | 306 | 14,000 | 278.18 |
| 1985-08-17 | 305 | 312 | 305 | 312 | 23,000 | 283.64 |
| 1985-08-16 | 315 | 315 | 313 | 313 | 28,000 | 284.55 |
| 1985-08-14 | 320 | 325 | 316 | 316 | 11,000 | 287.27 |
| 1985-08-13 | 322 | 325 | 320 | 322 | 27,000 | 292.73 |
| 1985-08-12 | 320 | 325 | 320 | 324 | 24,000 | 294.55 |
| 1985-08-09 | 325 | 325 | 317 | 317 | 17,000 | 288.18 |
| 1985-08-08 | 325 | 325 | 325 | 325 | 15,000 | 295.46 |
| 1985-08-07 | 325 | 325 | 323 | 325 | 58,000 | 295.46 |
| 1985-08-06 | 323 | 323 | 323 | 323 | 29,000 | 293.64 |
| 1985-08-05 | 323 | 323 | 323 | 323 | 1,000 | 293.64 |
| 1985-08-03 | 325 | 325 | 325 | 325 | 11,000 | 295.46 |
| 1985-08-02 | 320 | 325 | 320 | 325 | 17,000 | 295.46 |
| 1985-08-01 | 320 | 320 | 317 | 317 | 17,000 | 288.18 |
| 1985-07-31 | 319 | 320 | 316 | 320 | 39,000 | 290.91 |
| 1985-07-30 | 326 | 326 | 316 | 316 | 41,000 | 287.27 |
| 1985-07-29 | 330 | 330 | 328 | 328 | 48,000 | 298.18 |
| 1985-07-27 | 331 | 331 | 330 | 330 | 32,000 | 300 |
| 1985-07-26 | 335 | 336 | 330 | 330 | 67,000 | 300 |
| 1985-07-25 | 333 | 335 | 331 | 331 | 47,000 | 300.91 |
| 1985-07-24 | 342 | 342 | 335 | 335 | 15,000 | 304.55 |
| 1985-07-23 | 342 | 342 | 341 | 341 | 12,000 | 310 |
| 1985-07-22 | 338 | 350 | 332 | 332 | 30,000 | 301.82 |
| 1985-07-20 | 340 | 340 | 330 | 330 | 29,000 | 300 |
| 1985-07-19 | 341 | 347 | 340 | 340 | 143,000 | 309.09 |
| 1985-07-18 | 357 | 358 | 346 | 346 | 301,000 | 314.55 |
| 1985-07-17 | 347 | 360 | 345 | 358 | 747,000 | 325.46 |
| 1985-07-16 | 341 | 350 | 340 | 348 | 157,000 | 316.36 |
| 1985-07-15 | 348 | 351 | 340 | 341 | 165,000 | 310 |
| 1985-07-12 | 330 | 343 | 329 | 343 | 191,000 | 311.82 |
| 1985-07-11 | 334 | 334 | 329 | 330 | 50,000 | 300 |
| 1985-07-10 | 339 | 339 | 335 | 335 | 67,000 | 304.55 |
| 1985-07-09 | 343 | 345 | 337 | 337 | 44,000 | 306.36 |
| 1985-07-08 | 335 | 348 | 335 | 348 | 20,000 | 316.36 |
| 1985-07-06 | 340 | 340 | 335 | 335 | 11,000 | 304.55 |
| 1985-07-05 | 335 | 343 | 335 | 335 | 57,000 | 304.55 |
| 1985-07-04 | 325 | 335 | 325 | 335 | 30,000 | 304.55 |
| 1985-07-03 | 330 | 335 | 320 | 335 | 83,000 | 304.55 |
| 1985-07-02 | 325 | 325 | 323 | 325 | 11,000 | 295.46 |
| 1985-07-01 | 322 | 325 | 320 | 322 | 30,000 | 292.73 |
| 1985-06-29 | 320 | 322 | 320 | 322 | 24,000 | 292.73 |
| 1985-06-28 | 321 | 321 | 319 | 319 | 77,000 | 290 |
| 1985-06-27 | 333 | 333 | 322 | 322 | 155,000 | 292.73 |
| 1985-06-26 | 333 | 338 | 332 | 332 | 27,000 | 301.82 |
| 1985-06-25 | 329 | 330 | 329 | 329 | 23,000 | 299.09 |
| 1985-06-24 | 325 | 325 | 317 | 319 | 10,000 | 290 |
| 1985-06-22 | 328 | 328 | 327 | 327 | 17,000 | 297.27 |
| 1985-06-21 | 320 | 320 | 316 | 316 | 19,000 | 287.27 |
| 1985-06-20 | 323 | 325 | 320 | 320 | 37,000 | 290.91 |
| 1985-06-19 | 324 | 325 | 322 | 322 | 30,000 | 292.73 |
| 1985-06-18 | 329 | 329 | 324 | 324 | 19,000 | 294.55 |
| 1985-06-17 | 325 | 325 | 322 | 324 | 45,000 | 294.55 |
| 1985-06-14 | 335 | 335 | 330 | 330 | 25,000 | 300 |
| 1985-06-13 | 339 | 340 | 338 | 338 | 40,000 | 307.27 |
| 1985-06-12 | 342 | 344 | 340 | 340 | 43,000 | 309.09 |
| 1985-06-11 | 342 | 349 | 340 | 340 | 109,000 | 309.09 |
| 1985-06-10 | 338 | 343 | 338 | 340 | 105,000 | 309.09 |
| 1985-06-07 | 339 | 339 | 335 | 335 | 32,000 | 304.55 |
| 1985-06-06 | 341 | 342 | 338 | 339 | 78,000 | 308.18 |
| 1985-06-05 | 335 | 345 | 335 | 340 | 65,000 | 309.09 |
| 1985-06-04 | 338 | 341 | 331 | 331 | 108,000 | 300.91 |
| 1985-06-03 | 339 | 343 | 338 | 338 | 46,000 | 307.27 |
| 1985-06-01 | 346 | 350 | 333 | 336 | 85,000 | 305.46 |
| 1985-05-31 | 350 | 360 | 350 | 351 | 228,000 | 319.09 |
| 1985-05-30 | 355 | 372 | 355 | 369 | 1,127,000 | 335.46 |
| 1985-05-29 | 349 | 353 | 344 | 353 | 530,000 | 320.91 |
| 1985-05-28 | 345 | 355 | 341 | 350 | 311,000 | 318.18 |
| 1985-05-27 | 330 | 340 | 325 | 340 | 39,000 | 309.09 |
| 1985-05-25 | 325 | 327 | 325 | 325 | 17,000 | 295.46 |
| 1985-05-24 | 325 | 330 | 320 | 320 | 19,000 | 290.91 |
| 1985-05-23 | 325 | 326 | 325 | 326 | 8,000 | 296.36 |
| 1985-05-22 | 325 | 325 | 325 | 325 | 19,000 | 295.46 |
| 1985-05-21 | 320 | 320 | 320 | 320 | 6,000 | 290.91 |
| 1985-05-20 | 320 | 320 | 320 | 320 | 5,000 | 290.91 |
| 1985-05-18 | 315 | 315 | 315 | 315 | 7,000 | 286.36 |
| 1985-05-17 | 320 | 320 | 315 | 315 | 10,000 | 286.36 |
| 1985-05-15 | 320 | 321 | 320 | 321 | 9,000 | 291.82 |
| 1985-05-14 | 333 | 333 | 330 | 330 | 7,000 | 300 |
| 1985-05-13 | 336 | 336 | 336 | 336 | 16,000 | 305.46 |
| 1985-05-10 | 336 | 340 | 335 | 336 | 28,000 | 305.46 |
| 1985-05-09 | 337 | 340 | 336 | 340 | 10,000 | 309.09 |
| 1985-05-08 | 333 | 336 | 333 | 336 | 25,000 | 305.46 |
| 1985-05-07 | 333 | 333 | 330 | 330 | 6,000 | 300 |
| 1985-05-04 | 330 | 335 | 330 | 335 | 10,000 | 304.55 |
| 1985-05-02 | 323 | 333 | 323 | 331 | 20,000 | 300.91 |
| 1985-05-01 | 335 | 335 | 330 | 335 | 36,000 | 304.55 |
| 1985-04-30 | 340 | 340 | 340 | 340 | 14,000 | 309.09 |
| 1985-04-27 | 316 | 316 | 316 | 316 | 5,000 | 287.27 |
| 1985-04-26 | 315 | 315 | 315 | 315 | 6,000 | 286.36 |
| 1985-04-25 | 315 | 315 | 315 | 315 | 9,000 | 286.36 |
| 1985-04-24 | 321 | 330 | 321 | 330 | 24,000 | 300 |
| 1985-04-23 | 321 | 326 | 321 | 326 | 2,000 | 296.36 |
| 1985-04-22 | 322 | 322 | 317 | 320 | 39,000 | 290.91 |
| 1985-04-20 | 320 | 320 | 317 | 317 | 8,000 | 288.18 |
| 1985-04-19 | 326 | 326 | 317 | 320 | 26,000 | 290.91 |
| 1985-04-18 | 337 | 337 | 326 | 326 | 28,000 | 296.36 |
| 1985-04-17 | 345 | 345 | 337 | 337 | 9,000 | 306.36 |
| 1985-04-16 | 349 | 349 | 331 | 331 | 37,000 | 300.91 |
| 1985-04-15 | 350 | 355 | 339 | 350 | 427,000 | 318.18 |
| 1985-04-12 | 345 | 348 | 345 | 348 | 55,000 | 316.36 |
| 1985-04-11 | 345 | 349 | 343 | 348 | 110,000 | 316.36 |
| 1985-04-10 | 340 | 347 | 340 | 347 | 68,000 | 315.46 |
| 1985-04-09 | 345 | 349 | 345 | 345 | 59,000 | 313.64 |
| 1985-04-08 | 349 | 350 | 346 | 350 | 57,000 | 318.18 |
| 1985-04-06 | 348 | 350 | 347 | 350 | 36,000 | 318.18 |
| 1985-04-05 | 340 | 350 | 327 | 350 | 71,000 | 318.18 |
| 1985-04-04 | 342 | 350 | 342 | 350 | 35,000 | 318.18 |
| 1985-04-03 | 354 | 360 | 348 | 358 | 116,000 | 325.46 |
| 1985-04-02 | 375 | 375 | 365 | 368 | 56,000 | 334.55 |
| 1985-04-01 | 365 | 374 | 360 | 374 | 455,000 | 340 |
| 1985-03-30 | 356 | 369 | 356 | 365 | 165,000 | 331.82 |
| 1985-03-29 | 360 | 364 | 353 | 364 | 133,000 | 330.91 |
| 1985-03-28 | 344 | 370 | 343 | 360 | 220,000 | 327.27 |
| 1985-03-27 | 348 | 348 | 335 | 345 | 120,000 | 313.64 |
| 1985-03-26 | 348 | 348 | 340 | 348 | 77,000 | 316.36 |
| 1985-03-25 | 340 | 349 | 338 | 345 | 275,000 | 313.64 |
| 1985-03-23 | 339 | 343 | 335 | 340 | 29,000 | 309.09 |
| 1985-03-22 | 330 | 344 | 330 | 344 | 204,000 | 312.73 |
| 1985-03-20 | 325 | 335 | 323 | 334 | 183,000 | 303.64 |
| 1985-03-19 | 328 | 330 | 322 | 322 | 53,000 | 292.73 |
| 1985-03-18 | 335 | 340 | 327 | 330 | 100,000 | 300 |
| 1985-03-16 | 340 | 344 | 330 | 330 | 94,000 | 300 |
| 1985-03-15 | 345 | 345 | 335 | 340 | 144,000 | 309.09 |
| 1985-03-14 | 338 | 350 | 335 | 347 | 370,000 | 315.46 |
| 1985-03-13 | 327 | 340 | 324 | 340 | 421,000 | 309.09 |
| 1985-03-12 | 321 | 329 | 320 | 325 | 117,000 | 295.46 |
| 1985-03-11 | 329 | 329 | 326 | 326 | 55,000 | 296.36 |
| 1985-03-08 | 322 | 330 | 322 | 329 | 73,000 | 299.09 |
| 1985-03-07 | 318 | 325 | 317 | 325 | 109,000 | 295.46 |
| 1985-03-06 | 314 | 335 | 312 | 332 | 337,000 | 301.82 |
| 1985-03-05 | 312 | 318 | 308 | 309 | 134,000 | 280.91 |
| 1985-03-04 | 312 | 318 | 310 | 316 | 55,000 | 287.27 |
| 1985-03-02 | 312 | 312 | 310 | 312 | 31,000 | 283.64 |
| 1985-03-01 | 300 | 313 | 300 | 313 | 109,000 | 284.55 |
| 1985-02-28 | 300 | 310 | 295 | 295 | 79,000 | 268.18 |
| 1985-02-27 | 301 | 304 | 296 | 298 | 51,000 | 270.91 |
| 1985-02-26 | 306 | 307 | 300 | 300 | 101,000 | 272.73 |
| 1985-02-25 | 310 | 311 | 308 | 308 | 29,000 | 280 |
| 1985-02-23 | 310 | 315 | 305 | 305 | 49,000 | 277.27 |
| 1985-02-22 | 318 | 318 | 310 | 310 | 44,000 | 281.82 |
| 1985-02-21 | 315 | 319 | 305 | 310 | 54,000 | 281.82 |
| 1985-02-20 | 300 | 301 | 297 | 300 | 49,000 | 272.73 |
| 1985-02-19 | 300 | 302 | 300 | 300 | 19,000 | 272.73 |
| 1985-02-18 | 296 | 301 | 295 | 295 | 23,000 | 268.18 |
| 1985-02-16 | 313 | 313 | 311 | 311 | 13,000 | 282.73 |
| 1985-02-15 | 315 | 319 | 295 | 314 | 223,000 | 285.46 |
| 1985-02-14 | 299 | 317 | 299 | 315 | 160,000 | 286.36 |
| 1985-02-13 | 303 | 305 | 295 | 303 | 92,000 | 275.46 |
| 1985-02-12 | 294 | 302 | 294 | 302 | 17,000 | 274.55 |
| 1985-02-08 | 295 | 300 | 291 | 291 | 20,000 | 264.55 |
| 1985-02-07 | 293 | 293 | 290 | 290 | 8,000 | 263.64 |
| 1985-02-06 | 292 | 293 | 290 | 290 | 9,000 | 263.64 |
| 1985-02-05 | 293 | 293 | 293 | 293 | 7,000 | 266.36 |
| 1985-02-04 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1985-02-02 | 290 | 292 | 290 | 292 | 3,000 | 265.46 |
| 1985-02-01 | 290 | 290 | 288 | 288 | 6,000 | 261.82 |
| 1985-01-31 | 299 | 299 | 291 | 291 | 15,000 | 264.55 |
| 1985-01-30 | 300 | 300 | 299 | 299 | 4,000 | 271.82 |
| 1985-01-29 | 300 | 300 | 300 | 300 | 6,000 | 272.73 |
| 1985-01-28 | 300 | 301 | 300 | 300 | 13,000 | 272.73 |
| 1985-01-26 | 298 | 298 | 298 | 298 | 13,000 | 270.91 |
| 1985-01-25 | 305 | 305 | 296 | 296 | 22,000 | 269.09 |
| 1985-01-24 | 300 | 309 | 300 | 309 | 8,000 | 280.91 |
| 1985-01-23 | 295 | 301 | 295 | 301 | 4,000 | 273.64 |
| 1985-01-22 | 309 | 310 | 290 | 290 | 25,000 | 263.64 |
| 1985-01-21 | 315 | 315 | 308 | 310 | 41,000 | 281.82 |
| 1985-01-19 | 306 | 319 | 306 | 319 | 56,000 | 290 |
| 1985-01-18 | 300 | 308 | 298 | 301 | 50,000 | 273.64 |
| 1985-01-17 | 295 | 296 | 289 | 296 | 30,000 | 269.09 |
| 1985-01-16 | 290 | 290 | 290 | 290 | 17,000 | 263.64 |
| 1985-01-14 | 286 | 288 | 285 | 288 | 16,000 | 261.82 |
| 1985-01-10 | 284 | 287 | 284 | 287 | 17,000 | 260.91 |
| 1985-01-09 | 282 | 283 | 282 | 283 | 2,000 | 257.27 |
| 1985-01-08 | 286 | 287 | 280 | 280 | 34,000 | 254.55 |
| 1985-01-07 | 289 | 289 | 286 | 286 | 7,000 | 260 |
| 1985-01-05 | 289 | 289 | 289 | 289 | 3,000 | 262.73 |
| 1985-01-04 | 286 | 288 | 286 | 288 | 17,000 | 261.82 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株