5122 オカモト(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 | 371 | 371 | 369 | 370 | 84,000 | 1,761.90 |
| 1985-12-27 | 371 | 374 | 371 | 371 | 48,000 | 1,766.67 |
| 1985-12-26 | 370 | 374 | 368 | 371 | 59,000 | 1,766.67 |
| 1985-12-25 | 371 | 376 | 366 | 371 | 162,000 | 1,766.67 |
| 1985-12-24 | 372 | 380 | 371 | 371 | 71,000 | 1,766.67 |
| 1985-12-23 | 382 | 385 | 380 | 380 | 43,000 | 1,809.52 |
| 1985-12-21 | 381 | 386 | 380 | 386 | 11,000 | 1,838.10 |
| 1985-12-20 | 385 | 386 | 380 | 380 | 68,000 | 1,809.52 |
| 1985-12-19 | 391 | 392 | 390 | 390 | 18,000 | 1,857.14 |
| 1985-12-18 | 384 | 395 | 382 | 395 | 45,000 | 1,880.95 |
| 1985-12-17 | 394 | 396 | 385 | 385 | 57,000 | 1,833.33 |
| 1985-12-16 | 400 | 401 | 393 | 393 | 125,000 | 1,871.43 |
| 1985-12-13 | 381 | 390 | 381 | 389 | 108,000 | 1,852.38 |
| 1985-12-12 | 381 | 383 | 380 | 380 | 73,000 | 1,809.52 |
| 1985-12-11 | 381 | 385 | 381 | 381 | 33,000 | 1,814.29 |
| 1985-12-10 | 388 | 388 | 383 | 383 | 43,000 | 1,823.81 |
| 1985-12-09 | 391 | 391 | 388 | 388 | 33,000 | 1,847.62 |
| 1985-12-07 | 388 | 395 | 388 | 392 | 50,000 | 1,866.67 |
| 1985-12-06 | 388 | 388 | 380 | 383 | 70,000 | 1,823.81 |
| 1985-12-05 | 382 | 384 | 378 | 378 | 96,000 | 1,800 |
| 1985-12-04 | 380 | 384 | 380 | 380 | 102,000 | 1,809.52 |
| 1985-12-03 | 380 | 380 | 372 | 375 | 84,000 | 1,785.71 |
| 1985-12-02 | 378 | 379 | 372 | 375 | 64,000 | 1,785.71 |
| 1985-11-30 | 373 | 375 | 369 | 369 | 84,000 | 1,757.14 |
| 1985-11-29 | 369 | 372 | 369 | 370 | 47,000 | 1,761.90 |
| 1985-11-28 | 378 | 378 | 369 | 369 | 54,000 | 1,757.14 |
| 1985-11-27 | 368 | 371 | 368 | 369 | 78,000 | 1,757.14 |
| 1985-11-26 | 370 | 374 | 370 | 371 | 53,000 | 1,766.67 |
| 1985-11-25 | 376 | 380 | 370 | 372 | 47,000 | 1,771.43 |
| 1985-11-22 | 371 | 372 | 368 | 371 | 73,000 | 1,766.67 |
| 1985-11-21 | 375 | 375 | 371 | 371 | 47,000 | 1,766.67 |
| 1985-11-20 | 376 | 376 | 372 | 375 | 49,000 | 1,785.71 |
| 1985-11-19 | 380 | 380 | 372 | 375 | 40,000 | 1,785.71 |
| 1985-11-18 | 380 | 382 | 380 | 380 | 55,000 | 1,809.52 |
| 1985-11-16 | 372 | 380 | 372 | 380 | 21,000 | 1,809.52 |
| 1985-11-15 | 371 | 371 | 370 | 370 | 40,000 | 1,761.90 |
| 1985-11-14 | 371 | 372 | 370 | 370 | 37,000 | 1,761.90 |
| 1985-11-13 | 372 | 375 | 371 | 371 | 25,000 | 1,766.67 |
| 1985-11-12 | 376 | 376 | 371 | 372 | 52,000 | 1,771.43 |
| 1985-11-11 | 378 | 378 | 374 | 374 | 8,000 | 1,780.95 |
| 1985-11-08 | 375 | 380 | 372 | 378 | 81,000 | 1,800 |
| 1985-11-07 | 380 | 380 | 365 | 368 | 67,000 | 1,752.38 |
| 1985-11-06 | 380 | 382 | 370 | 380 | 77,000 | 1,809.52 |
| 1985-11-05 | 382 | 385 | 380 | 381 | 32,000 | 1,814.29 |
| 1985-11-02 | 382 | 382 | 380 | 380 | 32,000 | 1,809.52 |
| 1985-11-01 | 383 | 383 | 381 | 381 | 41,000 | 1,814.29 |
| 1985-10-31 | 382 | 385 | 381 | 385 | 51,000 | 1,833.33 |
| 1985-10-30 | 381 | 383 | 380 | 380 | 74,000 | 1,809.52 |
| 1985-10-29 | 388 | 390 | 381 | 390 | 33,000 | 1,857.14 |
| 1985-10-28 | 395 | 395 | 390 | 390 | 20,000 | 1,857.14 |
| 1985-10-26 | 395 | 395 | 388 | 390 | 15,000 | 1,857.14 |
| 1985-10-25 | 393 | 395 | 388 | 389 | 106,000 | 1,852.38 |
| 1985-10-24 | 393 | 393 | 392 | 393 | 5,000 | 1,871.43 |
| 1985-10-23 | 391 | 392 | 390 | 390 | 56,000 | 1,857.14 |
| 1985-10-22 | 394 | 400 | 394 | 395 | 26,000 | 1,880.95 |
| 1985-10-21 | 394 | 399 | 394 | 399 | 18,000 | 1,900 |
| 1985-10-19 | 392 | 392 | 391 | 391 | 9,000 | 1,861.90 |
| 1985-10-18 | 392 | 398 | 391 | 398 | 37,000 | 1,895.24 |
| 1985-10-17 | 399 | 399 | 391 | 391 | 24,000 | 1,861.90 |
| 1985-10-16 | 398 | 398 | 391 | 395 | 37,000 | 1,880.95 |
| 1985-10-15 | 399 | 400 | 396 | 396 | 68,000 | 1,885.71 |
| 1985-10-14 | 404 | 404 | 395 | 396 | 26,000 | 1,885.71 |
| 1985-10-11 | 404 | 404 | 395 | 404 | 36,000 | 1,923.81 |
| 1985-10-09 | 398 | 404 | 395 | 404 | 83,000 | 1,923.81 |
| 1985-10-08 | 392 | 398 | 392 | 392 | 56,000 | 1,866.67 |
| 1985-10-07 | 399 | 399 | 397 | 398 | 14,000 | 1,895.24 |
| 1985-10-05 | 400 | 400 | 396 | 398 | 32,000 | 1,895.24 |
| 1985-10-04 | 397 | 397 | 392 | 396 | 68,000 | 1,885.71 |
| 1985-10-03 | 400 | 400 | 395 | 396 | 73,000 | 1,885.71 |
| 1985-10-02 | 405 | 415 | 395 | 396 | 128,000 | 1,885.71 |
| 1985-10-01 | 398 | 405 | 396 | 404 | 121,000 | 1,923.81 |
| 1985-09-30 | 408 | 420 | 407 | 420 | 109,000 | 2,000 |
| 1985-09-28 | 400 | 402 | 395 | 398 | 32,000 | 1,895.24 |
| 1985-09-27 | 402 | 403 | 390 | 395 | 84,000 | 1,880.95 |
| 1985-09-26 | 406 | 410 | 401 | 405 | 90,000 | 1,928.57 |
| 1985-09-25 | 417 | 417 | 401 | 406 | 88,000 | 1,933.33 |
| 1985-09-24 | 417 | 420 | 416 | 416 | 19,000 | 1,980.95 |
| 1985-09-21 | 418 | 420 | 412 | 416 | 37,000 | 1,980.95 |
| 1985-09-20 | 420 | 420 | 410 | 410 | 99,000 | 1,952.38 |
| 1985-09-19 | 418 | 418 | 412 | 412 | 68,000 | 1,961.90 |
| 1985-09-18 | 416 | 420 | 416 | 418 | 62,000 | 1,990.48 |
| 1985-09-17 | 420 | 420 | 418 | 420 | 53,000 | 2,000 |
| 1985-09-13 | 420 | 420 | 415 | 415 | 77,000 | 1,976.19 |
| 1985-09-12 | 418 | 420 | 416 | 416 | 88,000 | 1,980.95 |
| 1985-09-11 | 416 | 420 | 416 | 417 | 29,000 | 1,985.71 |
| 1985-09-10 | 422 | 422 | 416 | 416 | 54,000 | 1,980.95 |
| 1985-09-09 | 413 | 422 | 413 | 417 | 39,000 | 1,985.71 |
| 1985-09-07 | 423 | 430 | 413 | 413 | 87,000 | 1,966.67 |
| 1985-09-06 | 423 | 423 | 421 | 422 | 113,000 | 2,009.52 |
| 1985-09-05 | 426 | 426 | 423 | 423 | 71,000 | 2,014.29 |
| 1985-09-04 | 432 | 433 | 422 | 424 | 149,000 | 2,019.05 |
| 1985-09-03 | 435 | 438 | 429 | 435 | 166,000 | 2,071.43 |
| 1985-09-02 | 435 | 439 | 432 | 435 | 77,000 | 2,071.43 |
| 1985-08-31 | 440 | 440 | 430 | 431 | 303,000 | 2,052.38 |
| 1985-08-30 | 429 | 440 | 427 | 437 | 884,000 | 2,080.95 |
| 1985-08-29 | 423 | 429 | 420 | 426 | 113,000 | 2,028.57 |
| 1985-08-28 | 415 | 430 | 415 | 425 | 173,000 | 2,023.81 |
| 1985-08-27 | 426 | 426 | 415 | 415 | 114,000 | 1,976.19 |
| 1985-08-26 | 422 | 428 | 420 | 428 | 122,000 | 2,038.10 |
| 1985-08-24 | 422 | 422 | 421 | 422 | 27,000 | 2,009.52 |
| 1985-08-23 | 415 | 424 | 415 | 421 | 74,000 | 2,004.76 |
| 1985-08-22 | 434 | 434 | 425 | 430 | 274,000 | 2,047.62 |
| 1985-08-21 | 420 | 435 | 420 | 435 | 434,000 | 2,071.43 |
| 1985-08-20 | 409 | 415 | 407 | 415 | 169,000 | 1,976.19 |
| 1985-08-19 | 405 | 409 | 405 | 407 | 82,000 | 1,938.10 |
| 1985-08-17 | 395 | 405 | 395 | 401 | 61,000 | 1,909.52 |
| 1985-08-16 | 394 | 395 | 390 | 394 | 200,000 | 1,876.19 |
| 1985-08-15 | 395 | 395 | 390 | 390 | 59,000 | 1,857.14 |
| 1985-08-14 | 390 | 395 | 387 | 387 | 59,000 | 1,842.86 |
| 1985-08-13 | 392 | 392 | 390 | 390 | 29,000 | 1,857.14 |
| 1985-08-12 | 400 | 400 | 390 | 390 | 45,000 | 1,857.14 |
| 1985-08-09 | 403 | 403 | 392 | 392 | 23,000 | 1,866.67 |
| 1985-08-08 | 398 | 400 | 393 | 393 | 48,000 | 1,871.43 |
| 1985-08-07 | 391 | 399 | 390 | 393 | 81,000 | 1,871.43 |
| 1985-08-06 | 400 | 400 | 390 | 395 | 50,000 | 1,880.95 |
| 1985-08-05 | 400 | 400 | 395 | 395 | 30,000 | 1,880.95 |
| 1985-08-03 | 400 | 405 | 391 | 391 | 54,000 | 1,861.90 |
| 1985-08-02 | 406 | 406 | 395 | 400 | 57,000 | 1,904.76 |
| 1985-08-01 | 400 | 411 | 390 | 401 | 80,000 | 1,909.52 |
| 1985-07-31 | 390 | 395 | 380 | 395 | 320,000 | 1,880.95 |
| 1985-07-30 | 407 | 407 | 380 | 380 | 291,000 | 1,809.52 |
| 1985-07-29 | 407 | 411 | 404 | 404 | 102,000 | 1,923.81 |
| 1985-07-27 | 420 | 420 | 405 | 405 | 94,000 | 1,928.57 |
| 1985-07-26 | 409 | 420 | 406 | 420 | 41,000 | 2,000 |
| 1985-07-25 | 410 | 415 | 406 | 406 | 167,000 | 1,933.33 |
| 1985-07-24 | 406 | 420 | 405 | 408 | 180,000 | 1,942.86 |
| 1985-07-23 | 407 | 412 | 407 | 408 | 62,000 | 1,942.86 |
| 1985-07-22 | 410 | 412 | 409 | 412 | 106,000 | 1,961.90 |
| 1985-07-20 | 417 | 417 | 410 | 413 | 70,000 | 1,966.67 |
| 1985-07-19 | 417 | 417 | 411 | 417 | 93,000 | 1,985.71 |
| 1985-07-18 | 412 | 419 | 412 | 419 | 132,000 | 1,995.24 |
| 1985-07-17 | 417 | 417 | 410 | 411 | 127,000 | 1,957.14 |
| 1985-07-16 | 424 | 424 | 410 | 411 | 177,000 | 1,957.14 |
| 1985-07-15 | 413 | 417 | 401 | 404 | 185,000 | 1,923.81 |
| 1985-07-12 | 426 | 427 | 417 | 423 | 237,000 | 2,014.29 |
| 1985-07-11 | 450 | 452 | 426 | 431 | 719,000 | 2,052.38 |
| 1985-07-10 | 432 | 450 | 431 | 445 | 1,174,000 | 2,119.05 |
| 1985-07-09 | 438 | 438 | 430 | 434 | 321,000 | 2,066.67 |
| 1985-07-08 | 440 | 440 | 430 | 434 | 353,000 | 2,066.67 |
| 1985-07-06 | 425 | 438 | 424 | 438 | 382,000 | 2,085.71 |
| 1985-07-05 | 425 | 428 | 424 | 424 | 347,000 | 2,019.05 |
| 1985-07-04 | 423 | 423 | 415 | 423 | 338,000 | 2,014.29 |
| 1985-07-03 | 413 | 424 | 409 | 423 | 298,000 | 2,014.29 |
| 1985-07-02 | 417 | 418 | 403 | 408 | 265,000 | 1,942.86 |
| 1985-07-01 | 420 | 422 | 415 | 415 | 203,000 | 1,976.19 |
| 1985-06-29 | 415 | 415 | 408 | 410 | 121,000 | 1,952.38 |
| 1985-06-28 | 428 | 428 | 417 | 417 | 212,000 | 1,985.71 |
| 1985-06-27 | 425 | 430 | 413 | 420 | 313,000 | 2,000 |
| 1985-06-26 | 435 | 438 | 426 | 429 | 1,337,000 | 2,042.86 |
| 1985-06-25 | 427 | 438 | 425 | 430 | 2,433,000 | 2,047.62 |
| 1985-06-24 | 414 | 423 | 414 | 417 | 1,197,000 | 1,985.71 |
| 1985-06-22 | 405 | 414 | 404 | 406 | 344,000 | 1,933.33 |
| 1985-06-21 | 405 | 405 | 395 | 397 | 256,000 | 1,890.48 |
| 1985-06-20 | 405 | 405 | 398 | 400 | 128,000 | 1,904.76 |
| 1985-06-19 | 405 | 405 | 396 | 400 | 210,000 | 1,904.76 |
| 1985-06-18 | 406 | 409 | 395 | 396 | 166,000 | 1,885.71 |
| 1985-06-17 | 410 | 412 | 406 | 406 | 235,000 | 1,933.33 |
| 1985-06-15 | 410 | 412 | 403 | 405 | 221,000 | 1,928.57 |
| 1985-06-14 | 413 | 414 | 406 | 410 | 521,000 | 1,952.38 |
| 1985-06-13 | 399 | 415 | 399 | 414 | 1,217,000 | 1,971.43 |
| 1985-06-12 | 399 | 400 | 390 | 397 | 283,000 | 1,890.48 |
| 1985-06-11 | 392 | 396 | 392 | 395 | 136,000 | 1,880.95 |
| 1985-06-10 | 395 | 395 | 392 | 392 | 163,000 | 1,866.67 |
| 1985-06-07 | 400 | 400 | 390 | 390 | 266,000 | 1,857.14 |
| 1985-06-06 | 395 | 400 | 390 | 398 | 256,000 | 1,895.24 |
| 1985-06-05 | 390 | 396 | 383 | 395 | 283,000 | 1,880.95 |
| 1985-06-04 | 386 | 396 | 382 | 396 | 137,000 | 1,885.71 |
| 1985-06-03 | 401 | 401 | 381 | 381 | 186,000 | 1,814.29 |
| 1985-06-01 | 402 | 402 | 396 | 396 | 219,000 | 1,885.71 |
| 1985-05-31 | 391 | 409 | 391 | 400 | 536,000 | 1,904.76 |
| 1985-05-30 | 393 | 395 | 388 | 390 | 185,000 | 1,857.14 |
| 1985-05-29 | 390 | 395 | 388 | 392 | 154,000 | 1,866.67 |
| 1985-05-28 | 390 | 394 | 387 | 387 | 317,000 | 1,842.86 |
| 1985-05-27 | 391 | 393 | 386 | 387 | 316,000 | 1,842.86 |
| 1985-05-25 | 390 | 392 | 389 | 390 | 108,000 | 1,857.14 |
| 1985-05-24 | 391 | 392 | 386 | 392 | 212,000 | 1,866.67 |
| 1985-05-23 | 398 | 398 | 386 | 386 | 242,000 | 1,838.10 |
| 1985-05-22 | 399 | 402 | 391 | 394 | 656,000 | 1,876.19 |
| 1985-05-21 | 406 | 414 | 391 | 391 | 1,799,000 | 1,861.90 |
| 1985-05-20 | 393 | 414 | 391 | 401 | 2,440,000 | 1,909.52 |
| 1985-05-18 | 390 | 390 | 380 | 390 | 472,000 | 1,857.14 |
| 1985-05-17 | 374 | 390 | 372 | 390 | 758,000 | 1,857.14 |
| 1985-05-16 | 371 | 373 | 369 | 373 | 98,000 | 1,776.19 |
| 1985-05-15 | 372 | 373 | 369 | 371 | 81,000 | 1,766.67 |
| 1985-05-14 | 369 | 373 | 366 | 373 | 108,000 | 1,776.19 |
| 1985-05-13 | 370 | 370 | 366 | 366 | 73,000 | 1,742.86 |
| 1985-05-10 | 369 | 370 | 365 | 370 | 59,000 | 1,761.90 |
| 1985-05-09 | 369 | 370 | 365 | 365 | 78,000 | 1,738.10 |
| 1985-05-08 | 370 | 374 | 366 | 370 | 57,000 | 1,761.90 |
| 1985-05-07 | 369 | 370 | 365 | 365 | 76,000 | 1,738.10 |
| 1985-05-04 | 370 | 375 | 368 | 375 | 166,000 | 1,785.71 |
| 1985-05-02 | 361 | 367 | 361 | 365 | 56,000 | 1,738.10 |
| 1985-05-01 | 365 | 369 | 358 | 358 | 125,000 | 1,704.76 |
| 1985-04-30 | 360 | 365 | 356 | 365 | 54,000 | 1,738.10 |
| 1985-04-27 | 355 | 365 | 355 | 365 | 89,000 | 1,738.10 |
| 1985-04-26 | 355 | 360 | 353 | 355 | 153,000 | 1,690.48 |
| 1985-04-25 | 357 | 360 | 353 | 355 | 75,000 | 1,690.48 |
| 1985-04-24 | 353 | 359 | 352 | 359 | 126,000 | 1,709.52 |
| 1985-04-23 | 360 | 360 | 355 | 355 | 94,000 | 1,690.48 |
| 1985-04-22 | 360 | 360 | 360 | 360 | 45,000 | 1,714.29 |
| 1985-04-20 | 360 | 360 | 351 | 353 | 30,000 | 1,680.95 |
| 1985-04-19 | 355 | 360 | 350 | 360 | 35,000 | 1,714.29 |
| 1985-04-18 | 357 | 357 | 350 | 357 | 58,000 | 1,700 |
| 1985-04-17 | 360 | 365 | 360 | 364 | 73,000 | 1,733.33 |
| 1985-04-16 | 375 | 375 | 360 | 360 | 226,000 | 1,714.29 |
| 1985-04-15 | 372 | 375 | 370 | 375 | 103,000 | 1,785.71 |
| 1985-04-12 | 374 | 375 | 368 | 375 | 139,000 | 1,785.71 |
| 1985-04-11 | 375 | 375 | 369 | 369 | 131,000 | 1,757.14 |
| 1985-04-10 | 376 | 377 | 365 | 365 | 160,000 | 1,738.10 |
| 1985-04-09 | 370 | 380 | 369 | 370 | 190,000 | 1,761.90 |
| 1985-04-08 | 375 | 375 | 369 | 369 | 123,000 | 1,757.14 |
| 1985-04-06 | 370 | 372 | 368 | 370 | 95,000 | 1,761.90 |
| 1985-04-05 | 378 | 383 | 370 | 370 | 281,000 | 1,761.90 |
| 1985-04-04 | 390 | 394 | 380 | 380 | 1,167,000 | 1,809.52 |
| 1985-04-03 | 384 | 384 | 373 | 380 | 1,086,000 | 1,809.52 |
| 1985-04-02 | 362 | 384 | 362 | 376 | 1,297,000 | 1,790.48 |
| 1985-04-01 | 355 | 364 | 352 | 361 | 226,000 | 1,719.05 |
| 1985-03-30 | 355 | 355 | 351 | 354 | 35,000 | 1,685.71 |
| 1985-03-29 | 346 | 355 | 346 | 355 | 87,000 | 1,690.48 |
| 1985-03-28 | 348 | 350 | 343 | 344 | 130,000 | 1,638.10 |
| 1985-03-27 | 352 | 353 | 348 | 348 | 67,000 | 1,657.14 |
| 1985-03-26 | 359 | 359 | 355 | 356 | 84,000 | 1,695.24 |
| 1985-03-25 | 360 | 360 | 356 | 358 | 87,000 | 1,704.76 |
| 1985-03-23 | 350 | 357 | 348 | 350 | 55,000 | 1,666.67 |
| 1985-03-22 | 358 | 358 | 350 | 353 | 88,000 | 1,680.95 |
| 1985-03-20 | 359 | 359 | 355 | 358 | 85,000 | 1,704.76 |
| 1985-03-19 | 360 | 360 | 358 | 359 | 71,000 | 1,709.52 |
| 1985-03-18 | 362 | 362 | 357 | 358 | 112,000 | 1,704.76 |
| 1985-03-16 | 360 | 361 | 352 | 359 | 109,000 | 1,709.52 |
| 1985-03-15 | 363 | 364 | 360 | 362 | 146,000 | 1,723.81 |
| 1985-03-14 | 362 | 363 | 360 | 360 | 145,000 | 1,714.29 |
| 1985-03-13 | 365 | 365 | 360 | 361 | 167,000 | 1,719.05 |
| 1985-03-12 | 349 | 367 | 347 | 365 | 264,000 | 1,738.10 |
| 1985-03-11 | 350 | 350 | 346 | 349 | 81,000 | 1,661.90 |
| 1985-03-08 | 349 | 350 | 346 | 350 | 74,000 | 1,666.67 |
| 1985-03-07 | 350 | 350 | 346 | 346 | 100,000 | 1,647.62 |
| 1985-03-06 | 359 | 359 | 348 | 348 | 169,000 | 1,657.14 |
| 1985-03-05 | 346 | 355 | 346 | 355 | 164,000 | 1,690.48 |
| 1985-03-04 | 340 | 346 | 340 | 346 | 218,000 | 1,647.62 |
| 1985-03-02 | 344 | 344 | 340 | 340 | 69,000 | 1,619.05 |
| 1985-03-01 | 349 | 350 | 343 | 344 | 260,000 | 1,638.10 |
| 1985-02-28 | 353 | 353 | 344 | 350 | 542,000 | 1,666.67 |
| 1985-02-27 | 350 | 355 | 345 | 353 | 363,000 | 1,680.95 |
| 1985-02-26 | 360 | 365 | 345 | 345 | 416,000 | 1,642.86 |
| 1985-02-25 | 366 | 366 | 356 | 360 | 361,000 | 1,714.29 |
| 1985-02-23 | 362 | 366 | 360 | 366 | 320,000 | 1,742.86 |
| 1985-02-22 | 350 | 375 | 349 | 367 | 1,044,000 | 1,747.62 |
| 1985-02-21 | 339 | 349 | 337 | 341 | 414,000 | 1,623.81 |
| 1985-02-20 | 342 | 342 | 338 | 339 | 82,000 | 1,614.29 |
| 1985-02-19 | 340 | 343 | 338 | 342 | 82,000 | 1,628.57 |
| 1985-02-18 | 341 | 341 | 339 | 340 | 87,000 | 1,619.05 |
| 1985-02-16 | 340 | 344 | 340 | 341 | 32,000 | 1,623.81 |
| 1985-02-15 | 344 | 345 | 340 | 340 | 97,000 | 1,619.05 |
| 1985-02-14 | 340 | 344 | 339 | 342 | 54,000 | 1,628.57 |
| 1985-02-13 | 344 | 344 | 338 | 338 | 62,000 | 1,609.52 |
| 1985-02-12 | 342 | 345 | 342 | 342 | 44,000 | 1,628.57 |
| 1985-02-08 | 345 | 345 | 340 | 345 | 95,000 | 1,642.86 |
| 1985-02-07 | 342 | 349 | 342 | 345 | 99,000 | 1,642.86 |
| 1985-02-06 | 340 | 349 | 339 | 347 | 105,000 | 1,652.38 |
| 1985-02-05 | 345 | 349 | 341 | 341 | 100,000 | 1,623.81 |
| 1985-02-04 | 344 | 346 | 340 | 344 | 82,000 | 1,638.10 |
| 1985-02-02 | 341 | 343 | 339 | 343 | 16,000 | 1,633.33 |
| 1985-02-01 | 336 | 341 | 336 | 341 | 56,000 | 1,623.81 |
| 1985-01-31 | 344 | 344 | 336 | 336 | 57,000 | 1,600 |
| 1985-01-30 | 342 | 349 | 340 | 340 | 102,000 | 1,619.05 |
| 1985-01-29 | 340 | 342 | 337 | 342 | 67,000 | 1,628.57 |
| 1985-01-28 | 349 | 350 | 335 | 342 | 75,000 | 1,628.57 |
| 1985-01-26 | 345 | 345 | 341 | 345 | 36,000 | 1,642.86 |
| 1985-01-25 | 346 | 354 | 345 | 345 | 71,000 | 1,642.86 |
| 1985-01-24 | 352 | 354 | 348 | 348 | 89,000 | 1,657.14 |
| 1985-01-23 | 348 | 352 | 345 | 352 | 49,000 | 1,676.19 |
| 1985-01-22 | 350 | 350 | 346 | 350 | 107,000 | 1,666.67 |
| 1985-01-21 | 353 | 353 | 345 | 348 | 46,000 | 1,657.14 |
| 1985-01-19 | 341 | 350 | 340 | 350 | 83,000 | 1,666.67 |
| 1985-01-18 | 349 | 350 | 340 | 346 | 79,000 | 1,647.62 |
| 1985-01-17 | 352 | 354 | 349 | 354 | 154,000 | 1,685.71 |
| 1985-01-16 | 348 | 354 | 346 | 354 | 69,000 | 1,685.71 |
| 1985-01-14 | 346 | 350 | 345 | 350 | 72,000 | 1,666.67 |
| 1985-01-11 | 345 | 345 | 340 | 345 | 56,000 | 1,642.86 |
| 1985-01-10 | 344 | 344 | 340 | 340 | 40,000 | 1,619.05 |
| 1985-01-09 | 346 | 350 | 341 | 344 | 120,000 | 1,638.10 |
| 1985-01-08 | 348 | 354 | 345 | 350 | 85,000 | 1,666.67 |
| 1985-01-07 | 350 | 355 | 345 | 345 | 40,000 | 1,642.86 |
| 1985-01-05 | 345 | 355 | 340 | 355 | 59,000 | 1,690.48 |
| 1985-01-04 | 340 | 346 | 340 | 345 | 49,000 | 1,642.86 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株