5108 (株)ブリヂストン 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 | 525 | 528 | 522 | 522 | 78,000 | 431.41 |
| 1985-12-27 | 520 | 529 | 520 | 522 | 32,000 | 431.41 |
| 1985-12-26 | 521 | 530 | 520 | 520 | 128,000 | 429.75 |
| 1985-12-25 | 521 | 527 | 521 | 527 | 170,000 | 435.54 |
| 1985-12-24 | 520 | 522 | 519 | 521 | 383,000 | 430.58 |
| 1985-12-23 | 520 | 527 | 519 | 519 | 386,000 | 428.93 |
| 1985-12-21 | 522 | 527 | 522 | 527 | 73,000 | 435.54 |
| 1985-12-20 | 522 | 527 | 521 | 522 | 164,000 | 431.41 |
| 1985-12-19 | 525 | 530 | 521 | 521 | 141,000 | 430.58 |
| 1985-12-18 | 520 | 525 | 520 | 525 | 135,000 | 433.88 |
| 1985-12-17 | 520 | 521 | 518 | 519 | 425,000 | 428.93 |
| 1985-12-16 | 535 | 535 | 523 | 523 | 312,000 | 432.23 |
| 1985-12-13 | 525 | 534 | 525 | 532 | 268,000 | 439.67 |
| 1985-12-12 | 520 | 530 | 520 | 530 | 507,000 | 438.02 |
| 1985-12-11 | 516 | 520 | 515 | 516 | 403,000 | 426.45 |
| 1985-12-10 | 516 | 516 | 515 | 516 | 289,000 | 426.45 |
| 1985-12-09 | 517 | 518 | 516 | 518 | 235,000 | 428.10 |
| 1985-12-07 | 518 | 518 | 515 | 516 | 152,000 | 426.45 |
| 1985-12-06 | 520 | 522 | 518 | 519 | 209,000 | 428.93 |
| 1985-12-05 | 520 | 524 | 519 | 520 | 200,000 | 429.75 |
| 1985-12-04 | 524 | 524 | 518 | 520 | 272,000 | 429.75 |
| 1985-12-03 | 525 | 526 | 523 | 525 | 187,000 | 433.88 |
| 1985-12-02 | 523 | 530 | 523 | 525 | 123,000 | 433.88 |
| 1985-11-30 | 525 | 525 | 522 | 523 | 138,000 | 432.23 |
| 1985-11-29 | 521 | 525 | 521 | 522 | 209,000 | 431.41 |
| 1985-11-28 | 522 | 525 | 521 | 521 | 303,000 | 430.58 |
| 1985-11-27 | 521 | 528 | 520 | 521 | 279,000 | 430.58 |
| 1985-11-26 | 529 | 529 | 520 | 521 | 233,000 | 430.58 |
| 1985-11-25 | 532 | 536 | 530 | 531 | 73,000 | 438.84 |
| 1985-11-22 | 532 | 540 | 532 | 532 | 89,000 | 439.67 |
| 1985-11-21 | 532 | 534 | 532 | 532 | 91,000 | 439.67 |
| 1985-11-20 | 529 | 530 | 528 | 529 | 199,000 | 437.19 |
| 1985-11-19 | 531 | 532 | 528 | 529 | 146,000 | 437.19 |
| 1985-11-18 | 530 | 532 | 530 | 532 | 47,000 | 439.67 |
| 1985-11-16 | 535 | 536 | 530 | 530 | 125,000 | 438.02 |
| 1985-11-15 | 540 | 540 | 535 | 536 | 171,000 | 442.98 |
| 1985-11-14 | 540 | 540 | 536 | 540 | 119,000 | 446.28 |
| 1985-11-13 | 550 | 550 | 545 | 550 | 185,000 | 454.55 |
| 1985-11-12 | 550 | 555 | 549 | 550 | 155,000 | 454.55 |
| 1985-11-11 | 541 | 550 | 541 | 550 | 30,000 | 454.55 |
| 1985-11-08 | 541 | 545 | 540 | 542 | 222,000 | 447.93 |
| 1985-11-07 | 546 | 548 | 540 | 545 | 142,000 | 450.41 |
| 1985-11-06 | 554 | 554 | 549 | 550 | 188,000 | 454.55 |
| 1985-11-05 | 545 | 555 | 545 | 555 | 125,000 | 458.68 |
| 1985-11-02 | 548 | 555 | 548 | 555 | 92,000 | 458.68 |
| 1985-11-01 | 550 | 560 | 550 | 555 | 150,000 | 458.68 |
| 1985-10-31 | 555 | 555 | 547 | 550 | 106,000 | 454.55 |
| 1985-10-30 | 550 | 553 | 545 | 545 | 197,000 | 450.41 |
| 1985-10-29 | 560 | 560 | 550 | 555 | 178,000 | 458.68 |
| 1985-10-28 | 560 | 562 | 553 | 560 | 157,000 | 462.81 |
| 1985-10-26 | 560 | 562 | 555 | 562 | 95,000 | 464.46 |
| 1985-10-25 | 571 | 571 | 558 | 562 | 297,000 | 464.46 |
| 1985-10-24 | 569 | 570 | 561 | 561 | 407,000 | 463.64 |
| 1985-10-23 | 561 | 575 | 561 | 575 | 907,000 | 475.21 |
| 1985-10-22 | 557 | 560 | 552 | 560 | 492,000 | 462.81 |
| 1985-10-21 | 545 | 561 | 545 | 561 | 275,000 | 463.64 |
| 1985-10-19 | 548 | 556 | 548 | 550 | 145,000 | 454.55 |
| 1985-10-18 | 559 | 559 | 555 | 558 | 390,000 | 461.16 |
| 1985-10-17 | 553 | 561 | 553 | 560 | 417,000 | 462.81 |
| 1985-10-16 | 548 | 552 | 545 | 550 | 490,000 | 454.55 |
| 1985-10-15 | 549 | 550 | 545 | 545 | 241,000 | 450.41 |
| 1985-10-14 | 546 | 550 | 545 | 546 | 184,000 | 451.24 |
| 1985-10-11 | 545 | 548 | 545 | 546 | 128,000 | 451.24 |
| 1985-10-09 | 541 | 550 | 541 | 545 | 123,000 | 450.41 |
| 1985-10-08 | 545 | 550 | 545 | 550 | 254,000 | 454.55 |
| 1985-10-07 | 540 | 545 | 540 | 545 | 130,000 | 450.41 |
| 1985-10-05 | 545 | 545 | 540 | 545 | 97,000 | 450.41 |
| 1985-10-04 | 538 | 550 | 536 | 550 | 114,000 | 454.55 |
| 1985-10-03 | 544 | 550 | 538 | 545 | 118,000 | 450.41 |
| 1985-10-02 | 532 | 544 | 532 | 544 | 79,000 | 449.59 |
| 1985-10-01 | 531 | 540 | 531 | 540 | 188,000 | 446.28 |
| 1985-09-30 | 544 | 547 | 538 | 547 | 88,000 | 452.07 |
| 1985-09-28 | 520 | 545 | 520 | 545 | 209,000 | 450.41 |
| 1985-09-27 | 550 | 550 | 530 | 547 | 193,000 | 452.07 |
| 1985-09-26 | 559 | 559 | 550 | 550 | 179,000 | 454.55 |
| 1985-09-25 | 556 | 562 | 556 | 560 | 336,000 | 462.81 |
| 1985-09-24 | 551 | 562 | 551 | 556 | 770,000 | 459.50 |
| 1985-09-21 | 556 | 558 | 551 | 551 | 67,000 | 455.37 |
| 1985-09-20 | 551 | 558 | 551 | 555 | 232,000 | 458.68 |
| 1985-09-19 | 550 | 555 | 548 | 551 | 389,000 | 455.37 |
| 1985-09-18 | 551 | 553 | 550 | 551 | 160,000 | 455.37 |
| 1985-09-17 | 554 | 558 | 550 | 553 | 278,000 | 457.03 |
| 1985-09-13 | 555 | 559 | 548 | 548 | 362,000 | 452.89 |
| 1985-09-12 | 555 | 559 | 550 | 558 | 200,000 | 461.16 |
| 1985-09-11 | 550 | 560 | 535 | 553 | 354,000 | 457.03 |
| 1985-09-10 | 530 | 535 | 530 | 535 | 232,000 | 442.15 |
| 1985-09-09 | 530 | 533 | 530 | 530 | 50,000 | 438.02 |
| 1985-09-07 | 530 | 534 | 527 | 531 | 89,000 | 438.84 |
| 1985-09-06 | 535 | 541 | 532 | 532 | 107,000 | 439.67 |
| 1985-09-05 | 532 | 539 | 532 | 535 | 112,000 | 442.15 |
| 1985-09-04 | 544 | 549 | 540 | 540 | 56,000 | 446.28 |
| 1985-09-03 | 547 | 550 | 543 | 543 | 170,000 | 448.76 |
| 1985-09-02 | 550 | 550 | 543 | 547 | 52,000 | 452.07 |
| 1985-08-31 | 542 | 550 | 542 | 542 | 88,000 | 447.93 |
| 1985-08-30 | 541 | 550 | 541 | 548 | 96,000 | 452.89 |
| 1985-08-29 | 532 | 550 | 530 | 549 | 180,000 | 453.72 |
| 1985-08-28 | 540 | 544 | 530 | 535 | 154,000 | 442.15 |
| 1985-08-27 | 541 | 545 | 540 | 540 | 154,000 | 446.28 |
| 1985-08-26 | 540 | 549 | 540 | 541 | 198,000 | 447.11 |
| 1985-08-24 | 550 | 550 | 540 | 540 | 136,000 | 446.28 |
| 1985-08-23 | 550 | 559 | 541 | 559 | 523,000 | 461.98 |
| 1985-08-22 | 540 | 545 | 535 | 535 | 379,000 | 442.15 |
| 1985-08-21 | 530 | 550 | 530 | 550 | 234,000 | 454.55 |
| 1985-08-20 | 530 | 535 | 528 | 535 | 303,000 | 442.15 |
| 1985-08-19 | 535 | 535 | 527 | 531 | 119,000 | 438.84 |
| 1985-08-17 | 531 | 535 | 530 | 535 | 64,000 | 442.15 |
| 1985-08-16 | 537 | 537 | 525 | 525 | 264,000 | 433.88 |
| 1985-08-15 | 540 | 540 | 536 | 537 | 97,000 | 443.80 |
| 1985-08-14 | 534 | 545 | 534 | 540 | 194,000 | 446.28 |
| 1985-08-13 | 535 | 537 | 533 | 534 | 75,000 | 441.32 |
| 1985-08-12 | 540 | 540 | 536 | 537 | 42,000 | 443.80 |
| 1985-08-09 | 539 | 540 | 538 | 540 | 117,000 | 446.28 |
| 1985-08-08 | 538 | 545 | 538 | 539 | 105,000 | 445.46 |
| 1985-08-07 | 537 | 539 | 537 | 538 | 29,000 | 444.63 |
| 1985-08-06 | 540 | 540 | 536 | 540 | 32,000 | 446.28 |
| 1985-08-05 | 536 | 541 | 536 | 540 | 41,000 | 446.28 |
| 1985-08-03 | 550 | 550 | 541 | 541 | 82,000 | 447.11 |
| 1985-08-02 | 541 | 550 | 541 | 548 | 68,000 | 452.89 |
| 1985-08-01 | 555 | 555 | 536 | 546 | 68,000 | 451.24 |
| 1985-07-31 | 550 | 551 | 525 | 530 | 215,000 | 438.02 |
| 1985-07-30 | 555 | 555 | 551 | 551 | 149,000 | 455.37 |
| 1985-07-29 | 560 | 565 | 555 | 560 | 117,000 | 462.81 |
| 1985-07-27 | 561 | 568 | 560 | 560 | 207,000 | 462.81 |
| 1985-07-26 | 568 | 568 | 560 | 567 | 273,000 | 468.60 |
| 1985-07-25 | 570 | 571 | 556 | 566 | 716,000 | 467.77 |
| 1985-07-24 | 560 | 565 | 555 | 560 | 441,000 | 462.81 |
| 1985-07-23 | 562 | 562 | 550 | 550 | 190,000 | 454.55 |
| 1985-07-22 | 555 | 563 | 550 | 556 | 196,000 | 459.50 |
| 1985-07-20 | 560 | 565 | 557 | 565 | 224,000 | 466.94 |
| 1985-07-19 | 552 | 560 | 552 | 560 | 178,000 | 462.81 |
| 1985-07-18 | 569 | 574 | 560 | 560 | 683,000 | 462.81 |
| 1985-07-17 | 567 | 569 | 559 | 560 | 494,000 | 462.81 |
| 1985-07-16 | 546 | 550 | 546 | 547 | 193,000 | 452.07 |
| 1985-07-15 | 547 | 547 | 537 | 539 | 232,000 | 445.46 |
| 1985-07-12 | 544 | 550 | 543 | 546 | 94,000 | 451.24 |
| 1985-07-11 | 547 | 553 | 543 | 543 | 165,000 | 448.76 |
| 1985-07-10 | 557 | 557 | 548 | 550 | 251,000 | 454.55 |
| 1985-07-09 | 563 | 568 | 561 | 562 | 243,000 | 464.46 |
| 1985-07-08 | 568 | 574 | 561 | 568 | 313,000 | 469.42 |
| 1985-07-06 | 577 | 577 | 561 | 576 | 181,000 | 476.03 |
| 1985-07-05 | 566 | 580 | 561 | 579 | 696,000 | 478.51 |
| 1985-07-04 | 573 | 576 | 571 | 571 | 114,000 | 471.90 |
| 1985-07-03 | 580 | 580 | 571 | 579 | 445,000 | 478.51 |
| 1985-07-02 | 585 | 586 | 578 | 582 | 1,193,000 | 480.99 |
| 1985-07-01 | 573 | 586 | 572 | 577 | 3,199,999 | 476.86 |
| 1985-06-29 | 568 | 571 | 567 | 570 | 969,000 | 471.07 |
| 1985-06-28 | 555 | 569 | 550 | 561 | 1,017,000 | 463.64 |
| 1985-06-27 | 553 | 560 | 546 | 548 | 219,000 | 452.89 |
| 1985-06-26 | 570 | 570 | 557 | 563 | 470,000 | 465.29 |
| 1985-06-25 | 564 | 573 | 560 | 568 | 1,433,000 | 469.42 |
| 1985-06-24 | 552 | 571 | 552 | 561 | 1,366,000 | 463.64 |
| 1985-06-22 | 549 | 550 | 544 | 546 | 117,000 | 451.24 |
| 1985-06-21 | 544 | 548 | 543 | 544 | 253,000 | 449.59 |
| 1985-06-20 | 542 | 549 | 540 | 547 | 212,000 | 452.07 |
| 1985-06-19 | 547 | 552 | 541 | 541 | 291,000 | 447.11 |
| 1985-06-18 | 551 | 553 | 545 | 552 | 322,000 | 456.20 |
| 1985-06-17 | 554 | 555 | 550 | 551 | 699,000 | 455.37 |
| 1985-06-15 | 541 | 553 | 541 | 553 | 1,287,000 | 457.03 |
| 1985-06-14 | 548 | 548 | 540 | 544 | 629,000 | 449.59 |
| 1985-06-13 | 534 | 550 | 534 | 548 | 2,380,000 | 452.89 |
| 1985-06-12 | 525 | 534 | 525 | 534 | 485,000 | 441.32 |
| 1985-06-11 | 525 | 530 | 525 | 530 | 263,000 | 438.02 |
| 1985-06-10 | 527 | 530 | 525 | 525 | 173,000 | 433.88 |
| 1985-06-07 | 529 | 530 | 528 | 528 | 360,000 | 436.36 |
| 1985-06-06 | 525 | 530 | 525 | 530 | 168,000 | 438.02 |
| 1985-06-05 | 522 | 527 | 522 | 522 | 119,000 | 431.41 |
| 1985-06-04 | 515 | 528 | 515 | 520 | 135,000 | 429.75 |
| 1985-06-03 | 526 | 526 | 515 | 515 | 436,000 | 425.62 |
| 1985-06-01 | 530 | 534 | 528 | 530 | 326,000 | 438.02 |
| 1985-05-31 | 535 | 537 | 528 | 535 | 446,000 | 442.15 |
| 1985-05-30 | 525 | 534 | 525 | 534 | 367,000 | 441.32 |
| 1985-05-29 | 525 | 526 | 521 | 526 | 410,000 | 434.71 |
| 1985-05-28 | 525 | 530 | 525 | 528 | 196,000 | 436.36 |
| 1985-05-27 | 528 | 528 | 523 | 523 | 121,000 | 432.23 |
| 1985-05-25 | 524 | 525 | 520 | 525 | 47,000 | 433.88 |
| 1985-05-24 | 520 | 521 | 516 | 516 | 211,000 | 426.45 |
| 1985-05-23 | 519 | 521 | 516 | 516 | 147,000 | 426.45 |
| 1985-05-22 | 517 | 522 | 517 | 517 | 220,000 | 427.27 |
| 1985-05-21 | 518 | 522 | 516 | 518 | 208,000 | 428.10 |
| 1985-05-20 | 516 | 522 | 515 | 520 | 142,000 | 429.75 |
| 1985-05-18 | 519 | 520 | 515 | 515 | 100,000 | 425.62 |
| 1985-05-17 | 514 | 519 | 514 | 515 | 144,000 | 425.62 |
| 1985-05-16 | 515 | 520 | 514 | 517 | 93,000 | 427.27 |
| 1985-05-15 | 516 | 524 | 515 | 524 | 207,000 | 433.06 |
| 1985-05-14 | 512 | 524 | 512 | 518 | 129,000 | 428.10 |
| 1985-05-13 | 516 | 525 | 513 | 513 | 101,000 | 423.97 |
| 1985-05-10 | 520 | 525 | 520 | 524 | 115,000 | 433.06 |
| 1985-05-09 | 528 | 528 | 517 | 528 | 120,000 | 436.36 |
| 1985-05-08 | 520 | 530 | 516 | 530 | 422,000 | 438.02 |
| 1985-05-07 | 529 | 529 | 520 | 528 | 100,000 | 436.36 |
| 1985-05-04 | 522 | 530 | 522 | 530 | 99,000 | 438.02 |
| 1985-05-02 | 521 | 530 | 515 | 527 | 381,000 | 435.54 |
| 1985-05-01 | 511 | 521 | 511 | 521 | 238,000 | 430.58 |
| 1985-04-30 | 515 | 516 | 511 | 515 | 74,000 | 425.62 |
| 1985-04-27 | 524 | 525 | 520 | 525 | 60,000 | 433.88 |
| 1985-04-26 | 517 | 526 | 515 | 526 | 151,000 | 434.71 |
| 1985-04-25 | 515 | 519 | 513 | 515 | 101,000 | 425.62 |
| 1985-04-24 | 514 | 517 | 513 | 517 | 70,000 | 427.27 |
| 1985-04-23 | 511 | 517 | 511 | 517 | 88,000 | 427.27 |
| 1985-04-22 | 515 | 515 | 513 | 513 | 113,000 | 423.97 |
| 1985-04-20 | 509 | 517 | 509 | 517 | 171,000 | 427.27 |
| 1985-04-19 | 500 | 504 | 499 | 502 | 347,000 | 414.88 |
| 1985-04-18 | 509 | 509 | 499 | 500 | 1,693,000 | 413.22 |
| 1985-04-17 | 508 | 513 | 508 | 509 | 210,000 | 420.66 |
| 1985-04-16 | 515 | 518 | 509 | 518 | 435,000 | 428.10 |
| 1985-04-15 | 522 | 522 | 518 | 518 | 219,000 | 428.10 |
| 1985-04-12 | 515 | 525 | 505 | 525 | 590,000 | 433.88 |
| 1985-04-11 | 522 | 525 | 519 | 520 | 310,000 | 429.75 |
| 1985-04-10 | 526 | 530 | 524 | 524 | 242,000 | 433.06 |
| 1985-04-09 | 530 | 533 | 528 | 528 | 334,000 | 436.36 |
| 1985-04-08 | 534 | 536 | 530 | 530 | 109,000 | 438.02 |
| 1985-04-06 | 531 | 534 | 531 | 531 | 57,000 | 438.84 |
| 1985-04-05 | 543 | 544 | 535 | 535 | 256,000 | 442.15 |
| 1985-04-04 | 540 | 540 | 536 | 540 | 215,000 | 446.28 |
| 1985-04-03 | 540 | 540 | 538 | 540 | 138,000 | 446.28 |
| 1985-04-02 | 531 | 545 | 531 | 541 | 121,000 | 447.11 |
| 1985-04-01 | 532 | 538 | 530 | 530 | 489,000 | 438.02 |
| 1985-03-30 | 540 | 540 | 532 | 532 | 180,000 | 439.67 |
| 1985-03-29 | 540 | 545 | 540 | 545 | 204,000 | 450.41 |
| 1985-03-28 | 534 | 545 | 534 | 540 | 301,000 | 446.28 |
| 1985-03-27 | 536 | 538 | 530 | 530 | 282,000 | 438.02 |
| 1985-03-26 | 536 | 540 | 535 | 535 | 219,000 | 442.15 |
| 1985-03-25 | 545 | 545 | 539 | 540 | 244,000 | 446.28 |
| 1985-03-23 | 530 | 540 | 528 | 532 | 401,000 | 439.67 |
| 1985-03-22 | 511 | 530 | 511 | 525 | 974,000 | 433.88 |
| 1985-03-20 | 511 | 517 | 511 | 512 | 463,000 | 423.14 |
| 1985-03-19 | 509 | 513 | 508 | 511 | 505,000 | 422.31 |
| 1985-03-18 | 506 | 510 | 505 | 510 | 707,000 | 421.49 |
| 1985-03-16 | 505 | 506 | 502 | 505 | 1,061,000 | 417.36 |
| 1985-03-15 | 505 | 506 | 503 | 505 | 1,164,000 | 417.36 |
| 1985-03-14 | 504 | 505 | 503 | 505 | 968,000 | 417.36 |
| 1985-03-13 | 509 | 509 | 500 | 505 | 1,232,000 | 417.36 |
| 1985-03-12 | 518 | 519 | 515 | 515 | 285,000 | 425.62 |
| 1985-03-11 | 518 | 520 | 518 | 518 | 117,000 | 428.10 |
| 1985-03-08 | 520 | 520 | 518 | 520 | 375,000 | 429.75 |
| 1985-03-07 | 519 | 530 | 519 | 520 | 199,000 | 429.75 |
| 1985-03-06 | 517 | 519 | 517 | 519 | 917,000 | 428.93 |
| 1985-03-05 | 518 | 520 | 517 | 517 | 419,000 | 427.27 |
| 1985-03-04 | 520 | 523 | 518 | 520 | 628,000 | 429.75 |
| 1985-03-02 | 520 | 525 | 518 | 520 | 525,000 | 429.75 |
| 1985-03-01 | 523 | 524 | 520 | 523 | 275,000 | 432.23 |
| 1985-02-28 | 530 | 537 | 523 | 523 | 1,019,000 | 432.23 |
| 1985-02-27 | 528 | 541 | 528 | 540 | 421,000 | 446.28 |
| 1985-02-26 | 530 | 530 | 528 | 529 | 337,000 | 437.19 |
| 1985-02-25 | 526 | 533 | 524 | 530 | 361,000 | 438.02 |
| 1985-02-23 | 525 | 526 | 523 | 523 | 238,000 | 432.23 |
| 1985-02-22 | 520 | 528 | 519 | 520 | 838,000 | 429.75 |
| 1985-02-21 | 521 | 523 | 520 | 521 | 455,000 | 430.58 |
| 1985-02-20 | 523 | 523 | 520 | 520 | 241,000 | 429.75 |
| 1985-02-19 | 526 | 526 | 520 | 523 | 187,000 | 432.23 |
| 1985-02-18 | 524 | 526 | 521 | 526 | 199,000 | 434.71 |
| 1985-02-16 | 517 | 520 | 517 | 518 | 240,000 | 428.10 |
| 1985-02-15 | 520 | 525 | 520 | 521 | 219,000 | 430.58 |
| 1985-02-14 | 525 | 526 | 521 | 526 | 310,000 | 434.71 |
| 1985-02-13 | 525 | 525 | 520 | 520 | 204,000 | 429.75 |
| 1985-02-12 | 527 | 530 | 526 | 529 | 81,000 | 437.19 |
| 1985-02-08 | 525 | 532 | 525 | 525 | 168,000 | 433.88 |
| 1985-02-07 | 520 | 523 | 518 | 523 | 200,000 | 432.23 |
| 1985-02-06 | 524 | 524 | 518 | 520 | 491,000 | 429.75 |
| 1985-02-05 | 521 | 528 | 516 | 520 | 445,000 | 429.75 |
| 1985-02-04 | 530 | 536 | 530 | 531 | 154,000 | 438.84 |
| 1985-02-02 | 520 | 525 | 520 | 520 | 181,000 | 429.75 |
| 1985-02-01 | 526 | 526 | 520 | 520 | 258,000 | 429.75 |
| 1985-01-31 | 531 | 538 | 528 | 528 | 291,000 | 436.36 |
| 1985-01-30 | 526 | 540 | 526 | 539 | 119,000 | 445.46 |
| 1985-01-29 | 545 | 548 | 545 | 545 | 80,000 | 450.41 |
| 1985-01-28 | 545 | 548 | 545 | 548 | 33,000 | 452.89 |
| 1985-01-26 | 545 | 546 | 545 | 546 | 109,000 | 451.24 |
| 1985-01-25 | 545 | 546 | 545 | 545 | 160,000 | 450.41 |
| 1985-01-24 | 545 | 547 | 545 | 545 | 147,000 | 450.41 |
| 1985-01-23 | 549 | 549 | 545 | 545 | 86,000 | 450.41 |
| 1985-01-22 | 545 | 550 | 543 | 543 | 435,000 | 448.76 |
| 1985-01-21 | 545 | 550 | 545 | 545 | 588,000 | 450.41 |
| 1985-01-19 | 549 | 550 | 549 | 550 | 35,000 | 454.55 |
| 1985-01-18 | 545 | 550 | 545 | 550 | 135,000 | 454.55 |
| 1985-01-17 | 546 | 550 | 544 | 545 | 653,000 | 450.41 |
| 1985-01-16 | 540 | 545 | 540 | 545 | 227,000 | 450.41 |
| 1985-01-14 | 540 | 544 | 540 | 540 | 59,000 | 446.28 |
| 1985-01-11 | 547 | 547 | 544 | 544 | 62,000 | 449.59 |
| 1985-01-10 | 528 | 550 | 528 | 548 | 519,000 | 452.89 |
| 1985-01-09 | 520 | 530 | 520 | 528 | 575,000 | 436.36 |
| 1985-01-08 | 520 | 523 | 520 | 520 | 158,000 | 429.75 |
| 1985-01-07 | 525 | 527 | 520 | 520 | 233,000 | 429.75 |
| 1985-01-05 | 526 | 530 | 523 | 525 | 366,000 | 433.88 |
| 1985-01-04 | 516 | 518 | 515 | 516 | 390,000 | 426.45 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株