5110 住友ゴム工業(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 | 350 | 360 | 350 | 360 | 20,000 | 282.67 |
| 1985-12-27 | 360 | 360 | 350 | 360 | 19,000 | 282.67 |
| 1985-12-26 | 361 | 369 | 360 | 360 | 15,000 | 282.67 |
| 1985-12-25 | 366 | 366 | 360 | 360 | 14,000 | 282.67 |
| 1985-12-24 | 360 | 369 | 360 | 369 | 34,000 | 289.73 |
| 1985-12-23 | 361 | 365 | 361 | 365 | 26,000 | 286.59 |
| 1985-12-21 | 365 | 369 | 361 | 361 | 9,000 | 283.45 |
| 1985-12-20 | 350 | 360 | 350 | 360 | 120,000 | 282.67 |
| 1985-12-19 | 365 | 365 | 350 | 350 | 72,000 | 274.81 |
| 1985-12-18 | 369 | 369 | 365 | 365 | 14,000 | 286.59 |
| 1985-12-17 | 365 | 369 | 365 | 369 | 10,000 | 289.73 |
| 1985-12-16 | 374 | 374 | 365 | 365 | 14,000 | 286.59 |
| 1985-12-13 | 356 | 369 | 356 | 369 | 7,000 | 289.73 |
| 1985-12-12 | 355 | 360 | 355 | 355 | 53,000 | 278.74 |
| 1985-12-11 | 360 | 360 | 355 | 355 | 24,000 | 278.74 |
| 1985-12-10 | 370 | 370 | 360 | 360 | 39,000 | 282.67 |
| 1985-12-09 | 370 | 374 | 365 | 365 | 25,000 | 286.59 |
| 1985-12-07 | 371 | 380 | 370 | 375 | 59,000 | 294.44 |
| 1985-12-06 | 365 | 380 | 365 | 370 | 53,000 | 290.52 |
| 1985-12-05 | 361 | 365 | 360 | 365 | 27,000 | 286.59 |
| 1985-12-04 | 355 | 366 | 355 | 356 | 24,000 | 279.53 |
| 1985-12-03 | 355 | 355 | 355 | 355 | 8,000 | 278.74 |
| 1985-12-02 | 350 | 350 | 349 | 350 | 11,000 | 274.81 |
| 1985-11-30 | 346 | 347 | 345 | 345 | 41,000 | 270.89 |
| 1985-11-29 | 350 | 351 | 345 | 345 | 15,000 | 270.89 |
| 1985-11-28 | 351 | 351 | 345 | 349 | 111,000 | 274.03 |
| 1985-11-27 | 351 | 353 | 351 | 353 | 12,000 | 277.17 |
| 1985-11-26 | 354 | 354 | 342 | 342 | 30,000 | 268.53 |
| 1985-11-25 | 356 | 360 | 352 | 352 | 22,000 | 276.39 |
| 1985-11-22 | 365 | 365 | 355 | 355 | 22,000 | 278.74 |
| 1985-11-21 | 363 | 365 | 360 | 360 | 17,000 | 282.67 |
| 1985-11-20 | 364 | 368 | 362 | 368 | 17,000 | 288.95 |
| 1985-11-19 | 360 | 365 | 360 | 365 | 19,000 | 286.59 |
| 1985-11-18 | 360 | 365 | 360 | 360 | 11,000 | 282.67 |
| 1985-11-16 | 352 | 352 | 352 | 352 | 4,000 | 276.39 |
| 1985-11-15 | 356 | 356 | 351 | 352 | 26,000 | 276.39 |
| 1985-11-14 | 361 | 361 | 360 | 360 | 18,000 | 282.67 |
| 1985-11-13 | 361 | 361 | 360 | 361 | 14,000 | 283.45 |
| 1985-11-12 | 368 | 368 | 361 | 361 | 39,000 | 283.45 |
| 1985-11-11 | 368 | 368 | 365 | 368 | 9,000 | 288.95 |
| 1985-11-08 | 370 | 370 | 365 | 365 | 57,000 | 286.59 |
| 1985-11-07 | 374 | 376 | 365 | 368 | 116,000 | 288.95 |
| 1985-11-06 | 371 | 376 | 371 | 375 | 27,000 | 294.44 |
| 1985-11-05 | 375 | 375 | 371 | 371 | 31,000 | 291.30 |
| 1985-11-02 | 375 | 375 | 371 | 375 | 18,000 | 294.44 |
| 1985-11-01 | 375 | 380 | 370 | 375 | 34,000 | 294.44 |
| 1985-10-31 | 370 | 380 | 370 | 380 | 19,000 | 298.37 |
| 1985-10-30 | 375 | 380 | 370 | 370 | 51,000 | 290.52 |
| 1985-10-29 | 374 | 379 | 370 | 370 | 48,000 | 290.52 |
| 1985-10-28 | 370 | 375 | 370 | 370 | 46,000 | 290.52 |
| 1985-10-26 | 373 | 375 | 373 | 374 | 33,000 | 293.66 |
| 1985-10-25 | 375 | 375 | 370 | 375 | 28,000 | 294.44 |
| 1985-10-24 | 375 | 375 | 367 | 367 | 47,000 | 288.16 |
| 1985-10-23 | 370 | 374 | 365 | 365 | 69,000 | 286.59 |
| 1985-10-22 | 362 | 370 | 362 | 367 | 45,000 | 288.16 |
| 1985-10-21 | 374 | 375 | 370 | 370 | 13,000 | 290.52 |
| 1985-10-19 | 375 | 375 | 373 | 373 | 30,000 | 292.87 |
| 1985-10-18 | 375 | 375 | 370 | 375 | 40,000 | 294.44 |
| 1985-10-17 | 375 | 375 | 370 | 373 | 30,000 | 292.87 |
| 1985-10-16 | 371 | 380 | 370 | 375 | 24,000 | 294.44 |
| 1985-10-15 | 387 | 388 | 370 | 370 | 80,000 | 290.52 |
| 1985-10-14 | 384 | 390 | 380 | 385 | 201,000 | 302.30 |
| 1985-10-11 | 390 | 393 | 385 | 385 | 113,000 | 302.30 |
| 1985-10-09 | 375 | 385 | 370 | 385 | 98,000 | 302.30 |
| 1985-10-08 | 365 | 370 | 365 | 370 | 8,000 | 290.52 |
| 1985-10-07 | 360 | 365 | 360 | 365 | 35,000 | 286.59 |
| 1985-10-05 | 365 | 365 | 360 | 360 | 8,000 | 282.67 |
| 1985-10-04 | 360 | 360 | 355 | 360 | 27,000 | 282.67 |
| 1985-10-03 | 362 | 365 | 360 | 360 | 59,000 | 282.67 |
| 1985-10-02 | 362 | 366 | 362 | 365 | 16,000 | 286.59 |
| 1985-10-01 | 360 | 361 | 356 | 360 | 72,000 | 282.67 |
| 1985-09-30 | 370 | 370 | 350 | 360 | 30,000 | 282.67 |
| 1985-09-28 | 360 | 360 | 350 | 360 | 15,000 | 282.67 |
| 1985-09-27 | 353 | 361 | 350 | 360 | 60,000 | 282.67 |
| 1985-09-26 | 355 | 359 | 350 | 350 | 95,000 | 274.81 |
| 1985-09-25 | 356 | 360 | 356 | 360 | 9,000 | 282.67 |
| 1985-09-24 | 359 | 359 | 350 | 355 | 89,000 | 278.74 |
| 1985-09-21 | 361 | 361 | 350 | 355 | 59,000 | 278.74 |
| 1985-09-20 | 365 | 370 | 360 | 360 | 68,000 | 282.67 |
| 1985-09-19 | 360 | 370 | 360 | 370 | 29,000 | 290.52 |
| 1985-09-18 | 369 | 370 | 365 | 370 | 32,000 | 290.52 |
| 1985-09-17 | 370 | 371 | 367 | 368 | 42,000 | 288.95 |
| 1985-09-13 | 366 | 368 | 360 | 360 | 49,000 | 282.67 |
| 1985-09-12 | 374 | 375 | 366 | 366 | 21,000 | 287.38 |
| 1985-09-11 | 365 | 375 | 365 | 375 | 47,000 | 294.44 |
| 1985-09-10 | 371 | 375 | 365 | 365 | 43,000 | 286.59 |
| 1985-09-09 | 380 | 380 | 372 | 372 | 61,000 | 292.09 |
| 1985-09-07 | 378 | 378 | 371 | 372 | 49,000 | 292.09 |
| 1985-09-06 | 365 | 374 | 365 | 374 | 34,000 | 293.66 |
| 1985-09-05 | 360 | 365 | 360 | 365 | 17,000 | 286.59 |
| 1985-09-04 | 368 | 368 | 360 | 360 | 43,000 | 282.67 |
| 1985-09-03 | 373 | 375 | 365 | 367 | 86,000 | 288.16 |
| 1985-09-02 | 353 | 370 | 352 | 368 | 35,000 | 288.95 |
| 1985-08-31 | 352 | 352 | 350 | 350 | 71,000 | 274.81 |
| 1985-08-30 | 352 | 355 | 351 | 351 | 56,000 | 275.60 |
| 1985-08-29 | 355 | 355 | 350 | 353 | 77,000 | 277.17 |
| 1985-08-28 | 354 | 354 | 350 | 350 | 74,000 | 274.81 |
| 1985-08-27 | 354 | 354 | 350 | 354 | 37,000 | 277.96 |
| 1985-08-26 | 351 | 355 | 350 | 350 | 22,000 | 274.81 |
| 1985-08-24 | 355 | 355 | 350 | 350 | 61,000 | 274.81 |
| 1985-08-23 | 360 | 360 | 350 | 355 | 90,000 | 278.74 |
| 1985-08-22 | 352 | 358 | 350 | 350 | 102,000 | 274.81 |
| 1985-08-21 | 351 | 351 | 350 | 351 | 37,000 | 275.60 |
| 1985-08-20 | 351 | 351 | 350 | 351 | 12,000 | 275.60 |
| 1985-08-19 | 350 | 352 | 350 | 350 | 25,000 | 274.81 |
| 1985-08-17 | 355 | 360 | 350 | 350 | 38,000 | 274.81 |
| 1985-08-16 | 355 | 360 | 351 | 355 | 22,000 | 278.74 |
| 1985-08-15 | 355 | 355 | 355 | 355 | 20,000 | 278.74 |
| 1985-08-14 | 347 | 350 | 345 | 345 | 28,000 | 270.89 |
| 1985-08-13 | 345 | 346 | 345 | 345 | 13,000 | 270.89 |
| 1985-08-12 | 355 | 356 | 350 | 350 | 90,000 | 274.81 |
| 1985-08-09 | 349 | 360 | 349 | 350 | 90,000 | 274.81 |
| 1985-08-08 | 354 | 355 | 348 | 348 | 41,000 | 273.24 |
| 1985-08-07 | 355 | 362 | 353 | 353 | 42,000 | 277.17 |
| 1985-08-06 | 355 | 368 | 355 | 355 | 54,000 | 278.74 |
| 1985-08-05 | 361 | 370 | 355 | 370 | 17,000 | 290.52 |
| 1985-08-03 | 370 | 370 | 360 | 360 | 49,000 | 282.67 |
| 1985-08-02 | 365 | 371 | 360 | 365 | 57,000 | 286.59 |
| 1985-08-01 | 371 | 375 | 368 | 370 | 57,000 | 290.52 |
| 1985-07-31 | 365 | 378 | 365 | 370 | 71,000 | 290.52 |
| 1985-07-30 | 351 | 351 | 340 | 350 | 74,000 | 274.81 |
| 1985-07-29 | 362 | 365 | 336 | 336 | 225,000 | 263.82 |
| 1985-07-27 | 370 | 371 | 362 | 365 | 111,000 | 286.59 |
| 1985-07-26 | 375 | 380 | 370 | 370 | 89,000 | 290.52 |
| 1985-07-25 | 390 | 390 | 360 | 360 | 169,000 | 282.67 |
| 1985-07-24 | 398 | 398 | 390 | 393 | 226,000 | 308.58 |
| 1985-07-23 | 384 | 405 | 381 | 400 | 371,000 | 314.07 |
| 1985-07-22 | 406 | 406 | 390 | 394 | 188,000 | 309.36 |
| 1985-07-20 | 420 | 420 | 405 | 416 | 431,000 | 326.64 |
| 1985-07-19 | 432 | 435 | 415 | 419 | 1,365,001 | 328.99 |
| 1985-07-18 | 395 | 435 | 395 | 430 | 2,643,002 | 337.63 |
| 1985-07-17 | 360 | 398 | 357 | 393 | 825,001 | 308.58 |
| 1985-07-16 | 359 | 365 | 351 | 355 | 208,000 | 278.74 |
| 1985-07-15 | 371 | 374 | 350 | 355 | 555,000 | 278.74 |
| 1985-07-12 | 345 | 374 | 341 | 374 | 791,001 | 293.66 |
| 1985-07-11 | 328 | 348 | 328 | 340 | 442,000 | 266.96 |
| 1985-07-10 | 325 | 328 | 325 | 327 | 172,000 | 256.76 |
| 1985-07-09 | 326 | 327 | 320 | 325 | 127,000 | 255.19 |
| 1985-07-08 | 323 | 328 | 321 | 325 | 142,000 | 255.19 |
| 1985-07-06 | 320 | 325 | 317 | 323 | 183,000 | 253.61 |
| 1985-07-05 | 312 | 320 | 312 | 320 | 168,000 | 251.26 |
| 1985-07-04 | 310 | 315 | 308 | 311 | 49,000 | 244.19 |
| 1985-07-03 | 314 | 315 | 309 | 310 | 60,000 | 243.41 |
| 1985-07-02 | 310 | 314 | 308 | 314 | 34,000 | 246.55 |
| 1985-07-01 | 306 | 310 | 306 | 310 | 35,000 | 243.41 |
| 1985-06-29 | 310 | 310 | 306 | 306 | 48,000 | 240.27 |
| 1985-06-28 | 306 | 315 | 306 | 310 | 32,000 | 243.41 |
| 1985-06-27 | 306 | 310 | 305 | 306 | 29,000 | 240.27 |
| 1985-06-26 | 310 | 310 | 306 | 307 | 42,000 | 241.05 |
| 1985-06-25 | 305 | 310 | 305 | 306 | 69,000 | 240.27 |
| 1985-06-24 | 301 | 307 | 301 | 305 | 27,000 | 239.48 |
| 1985-06-22 | 305 | 308 | 301 | 301 | 28,000 | 236.34 |
| 1985-06-21 | 310 | 312 | 300 | 301 | 108,000 | 236.34 |
| 1985-06-20 | 310 | 310 | 305 | 305 | 83,000 | 239.48 |
| 1985-06-19 | 312 | 314 | 310 | 312 | 102,000 | 244.98 |
| 1985-06-18 | 314 | 314 | 311 | 314 | 75,000 | 246.55 |
| 1985-06-17 | 312 | 314 | 310 | 314 | 75,000 | 246.55 |
| 1985-06-15 | 317 | 317 | 310 | 311 | 72,000 | 244.19 |
| 1985-06-14 | 319 | 319 | 315 | 318 | 188,000 | 249.69 |
| 1985-06-13 | 312 | 320 | 311 | 320 | 272,000 | 251.26 |
| 1985-06-12 | 298 | 325 | 298 | 307 | 153,000 | 241.05 |
| 1985-06-11 | 295 | 296 | 295 | 296 | 36,000 | 232.41 |
| 1985-06-10 | 295 | 295 | 293 | 295 | 26,000 | 231.63 |
| 1985-06-07 | 295 | 296 | 291 | 295 | 55,000 | 231.63 |
| 1985-06-06 | 295 | 295 | 293 | 295 | 34,000 | 231.63 |
| 1985-06-05 | 295 | 295 | 291 | 291 | 41,000 | 228.49 |
| 1985-06-04 | 292 | 295 | 291 | 295 | 36,000 | 231.63 |
| 1985-06-03 | 295 | 295 | 292 | 292 | 48,000 | 229.27 |
| 1985-06-01 | 295 | 299 | 295 | 295 | 32,000 | 231.63 |
| 1985-05-31 | 295 | 295 | 292 | 295 | 59,000 | 231.63 |
| 1985-05-30 | 289 | 293 | 288 | 289 | 26,000 | 226.92 |
| 1985-05-29 | 289 | 295 | 288 | 292 | 34,000 | 229.27 |
| 1985-05-28 | 290 | 293 | 288 | 288 | 44,000 | 226.13 |
| 1985-05-27 | 290 | 292 | 290 | 290 | 24,000 | 227.70 |
| 1985-05-25 | 290 | 292 | 288 | 288 | 31,000 | 226.13 |
| 1985-05-24 | 289 | 289 | 289 | 289 | 20,000 | 226.92 |
| 1985-05-23 | 288 | 290 | 285 | 289 | 37,000 | 226.92 |
| 1985-05-22 | 290 | 290 | 289 | 289 | 26,000 | 226.92 |
| 1985-05-21 | 290 | 290 | 290 | 290 | 9,000 | 227.70 |
| 1985-05-20 | 288 | 291 | 288 | 291 | 24,000 | 228.49 |
| 1985-05-18 | 286 | 290 | 286 | 290 | 33,000 | 227.70 |
| 1985-05-17 | 288 | 288 | 287 | 287 | 5,000 | 225.35 |
| 1985-05-16 | 288 | 290 | 287 | 290 | 14,000 | 227.70 |
| 1985-05-15 | 290 | 290 | 286 | 287 | 35,000 | 225.35 |
| 1985-05-14 | 290 | 292 | 288 | 292 | 27,000 | 229.27 |
| 1985-05-13 | 289 | 290 | 288 | 290 | 21,000 | 227.70 |
| 1985-05-10 | 290 | 290 | 286 | 289 | 20,000 | 226.92 |
| 1985-05-09 | 290 | 290 | 285 | 286 | 29,000 | 224.56 |
| 1985-05-08 | 288 | 288 | 288 | 288 | 15,000 | 226.13 |
| 1985-05-07 | 290 | 292 | 290 | 290 | 22,000 | 227.70 |
| 1985-05-04 | 288 | 290 | 288 | 290 | 11,000 | 227.70 |
| 1985-05-02 | 288 | 288 | 287 | 288 | 27,000 | 226.13 |
| 1985-05-01 | 291 | 292 | 289 | 289 | 20,000 | 226.92 |
| 1985-04-30 | 292 | 292 | 288 | 291 | 9,000 | 228.49 |
| 1985-04-27 | 286 | 286 | 285 | 286 | 18,000 | 224.56 |
| 1985-04-26 | 292 | 292 | 285 | 285 | 20,000 | 223.78 |
| 1985-04-25 | 285 | 290 | 285 | 285 | 24,000 | 223.78 |
| 1985-04-24 | 287 | 290 | 283 | 290 | 26,000 | 227.70 |
| 1985-04-23 | 287 | 287 | 287 | 287 | 5,000 | 225.35 |
| 1985-04-22 | 293 | 293 | 285 | 285 | 29,000 | 223.78 |
| 1985-04-20 | 290 | 293 | 285 | 293 | 32,000 | 230.06 |
| 1985-04-19 | 290 | 293 | 290 | 290 | 58,000 | 227.70 |
| 1985-04-18 | 294 | 294 | 290 | 290 | 15,000 | 227.70 |
| 1985-04-17 | 292 | 292 | 291 | 291 | 21,000 | 228.49 |
| 1985-04-16 | 294 | 294 | 292 | 292 | 30,000 | 229.27 |
| 1985-04-15 | 293 | 294 | 292 | 293 | 32,000 | 230.06 |
| 1985-04-12 | 295 | 295 | 291 | 295 | 34,000 | 231.63 |
| 1985-04-11 | 292 | 295 | 292 | 292 | 20,000 | 229.27 |
| 1985-04-10 | 292 | 295 | 291 | 291 | 29,000 | 228.49 |
| 1985-04-09 | 295 | 295 | 290 | 291 | 86,000 | 228.49 |
| 1985-04-08 | 300 | 300 | 295 | 295 | 67,000 | 231.63 |
| 1985-04-06 | 292 | 298 | 292 | 298 | 47,000 | 233.99 |
| 1985-04-05 | 293 | 298 | 292 | 292 | 50,000 | 229.27 |
| 1985-04-04 | 292 | 295 | 292 | 292 | 48,000 | 229.27 |
| 1985-04-03 | 292 | 297 | 291 | 291 | 59,000 | 228.49 |
| 1985-04-02 | 290 | 291 | 290 | 291 | 36,000 | 228.49 |
| 1985-04-01 | 291 | 299 | 290 | 290 | 15,000 | 227.70 |
| 1985-03-30 | 291 | 291 | 290 | 290 | 16,000 | 227.70 |
| 1985-03-29 | 293 | 295 | 291 | 291 | 34,000 | 228.49 |
| 1985-03-28 | 292 | 293 | 290 | 293 | 37,000 | 230.06 |
| 1985-03-27 | 298 | 298 | 290 | 290 | 32,000 | 227.70 |
| 1985-03-26 | 292 | 293 | 290 | 290 | 26,000 | 227.70 |
| 1985-03-25 | 299 | 299 | 292 | 292 | 26,000 | 229.27 |
| 1985-03-23 | 295 | 299 | 292 | 299 | 29,000 | 234.77 |
| 1985-03-22 | 296 | 298 | 293 | 298 | 27,000 | 233.99 |
| 1985-03-20 | 293 | 295 | 292 | 293 | 38,000 | 230.06 |
| 1985-03-19 | 297 | 298 | 295 | 295 | 62,000 | 231.63 |
| 1985-03-18 | 298 | 299 | 298 | 298 | 17,000 | 233.99 |
| 1985-03-16 | 298 | 299 | 298 | 298 | 37,000 | 233.99 |
| 1985-03-15 | 296 | 300 | 295 | 298 | 65,000 | 233.99 |
| 1985-03-14 | 296 | 300 | 295 | 295 | 63,000 | 231.63 |
| 1985-03-13 | 297 | 299 | 295 | 295 | 63,000 | 231.63 |
| 1985-03-12 | 300 | 300 | 297 | 298 | 189,000 | 233.99 |
| 1985-03-11 | 300 | 300 | 300 | 300 | 57,000 | 235.56 |
| 1985-03-08 | 300 | 302 | 300 | 300 | 82,000 | 235.56 |
| 1985-03-07 | 301 | 302 | 300 | 300 | 80,000 | 235.56 |
| 1985-03-06 | 300 | 302 | 300 | 302 | 64,000 | 237.13 |
| 1985-03-05 | 298 | 300 | 298 | 298 | 111,000 | 233.99 |
| 1985-03-04 | 300 | 303 | 299 | 300 | 122,000 | 235.56 |
| 1985-03-02 | 300 | 303 | 300 | 303 | 55,000 | 237.91 |
| 1985-03-01 | 303 | 305 | 300 | 305 | 53,000 | 239.48 |
| 1985-02-28 | 300 | 302 | 300 | 300 | 16,000 | 235.56 |
| 1985-02-27 | 302 | 303 | 300 | 300 | 22,000 | 235.56 |
| 1985-02-26 | 300 | 303 | 300 | 303 | 73,000 | 237.91 |
| 1985-02-25 | 301 | 301 | 300 | 300 | 23,000 | 235.56 |
| 1985-02-23 | 301 | 301 | 300 | 301 | 33,000 | 236.34 |
| 1985-02-22 | 303 | 305 | 301 | 301 | 29,000 | 236.34 |
| 1985-02-21 | 300 | 302 | 300 | 300 | 63,000 | 235.56 |
| 1985-02-20 | 300 | 305 | 300 | 300 | 34,000 | 235.56 |
| 1985-02-19 | 300 | 303 | 299 | 300 | 83,000 | 235.56 |
| 1985-02-18 | 294 | 300 | 292 | 300 | 40,000 | 235.56 |
| 1985-02-16 | 300 | 300 | 295 | 295 | 19,000 | 231.63 |
| 1985-02-15 | 299 | 300 | 292 | 300 | 26,000 | 235.56 |
| 1985-02-14 | 292 | 303 | 292 | 300 | 38,000 | 235.56 |
| 1985-02-13 | 295 | 295 | 291 | 291 | 26,000 | 228.49 |
| 1985-02-12 | 303 | 303 | 296 | 296 | 30,000 | 232.41 |
| 1985-02-08 | 302 | 302 | 298 | 298 | 25,000 | 233.99 |
| 1985-02-07 | 302 | 303 | 300 | 300 | 49,000 | 235.56 |
| 1985-02-06 | 303 | 303 | 302 | 303 | 29,000 | 237.91 |
| 1985-02-05 | 303 | 304 | 302 | 302 | 30,000 | 237.13 |
| 1985-02-04 | 303 | 305 | 302 | 302 | 26,000 | 237.13 |
| 1985-02-02 | 302 | 303 | 302 | 302 | 15,000 | 237.13 |
| 1985-02-01 | 302 | 304 | 301 | 303 | 15,000 | 237.91 |
| 1985-01-31 | 304 | 305 | 301 | 301 | 41,000 | 236.34 |
| 1985-01-30 | 301 | 305 | 301 | 305 | 59,000 | 239.48 |
| 1985-01-29 | 303 | 305 | 300 | 301 | 42,000 | 236.34 |
| 1985-01-28 | 305 | 307 | 301 | 301 | 46,000 | 236.34 |
| 1985-01-26 | 307 | 307 | 305 | 305 | 26,000 | 239.48 |
| 1985-01-25 | 306 | 306 | 305 | 305 | 26,000 | 239.48 |
| 1985-01-24 | 309 | 309 | 305 | 308 | 27,000 | 241.84 |
| 1985-01-23 | 305 | 310 | 305 | 305 | 43,000 | 239.48 |
| 1985-01-22 | 301 | 310 | 301 | 305 | 45,000 | 239.48 |
| 1985-01-21 | 305 | 305 | 301 | 301 | 25,000 | 236.34 |
| 1985-01-19 | 300 | 300 | 290 | 290 | 59,000 | 227.70 |
| 1985-01-18 | 310 | 315 | 297 | 300 | 78,000 | 235.56 |
| 1985-01-17 | 310 | 315 | 309 | 310 | 48,000 | 243.41 |
| 1985-01-16 | 311 | 315 | 310 | 310 | 38,000 | 243.41 |
| 1985-01-14 | 316 | 316 | 311 | 312 | 55,000 | 244.98 |
| 1985-01-11 | 315 | 318 | 311 | 313 | 84,000 | 245.76 |
| 1985-01-10 | 315 | 318 | 315 | 315 | 79,000 | 247.33 |
| 1985-01-09 | 311 | 314 | 306 | 306 | 96,000 | 240.27 |
| 1985-01-08 | 314 | 315 | 310 | 311 | 74,000 | 244.19 |
| 1985-01-07 | 316 | 317 | 314 | 314 | 68,000 | 246.55 |
| 1985-01-05 | 314 | 318 | 314 | 316 | 33,000 | 248.12 |
| 1985-01-04 | 316 | 318 | 314 | 318 | 40,000 | 249.69 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株
