5192 三ツ星ベルト(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 | 779 | 779 | 773 | 774 | 138,000 | 1,407.27 |
| 1985-12-27 | 774 | 780 | 770 | 780 | 125,000 | 1,418.18 |
| 1985-12-26 | 772 | 783 | 768 | 771 | 188,000 | 1,401.82 |
| 1985-12-25 | 783 | 783 | 765 | 771 | 78,000 | 1,401.82 |
| 1985-12-24 | 779 | 780 | 762 | 780 | 61,000 | 1,418.18 |
| 1985-12-23 | 790 | 790 | 761 | 762 | 95,000 | 1,385.45 |
| 1985-12-21 | 780 | 782 | 774 | 780 | 58,000 | 1,418.18 |
| 1985-12-20 | 775 | 787 | 771 | 771 | 128,000 | 1,401.82 |
| 1985-12-19 | 794 | 800 | 771 | 771 | 196,000 | 1,401.82 |
| 1985-12-18 | 780 | 800 | 770 | 800 | 105,000 | 1,454.55 |
| 1985-12-17 | 780 | 790 | 765 | 780 | 121,000 | 1,418.18 |
| 1985-12-16 | 800 | 800 | 783 | 783 | 88,000 | 1,423.64 |
| 1985-12-13 | 799 | 813 | 799 | 800 | 604,000 | 1,454.55 |
| 1985-12-12 | 786 | 800 | 779 | 795 | 316,000 | 1,445.45 |
| 1985-12-11 | 775 | 796 | 774 | 793 | 527,000 | 1,441.82 |
| 1985-12-10 | 757 | 774 | 755 | 774 | 246,000 | 1,407.27 |
| 1985-12-09 | 725 | 768 | 725 | 755 | 249,000 | 1,372.73 |
| 1985-12-07 | 730 | 735 | 719 | 735 | 67,000 | 1,336.36 |
| 1985-12-06 | 732 | 732 | 718 | 725 | 80,000 | 1,318.18 |
| 1985-12-05 | 718 | 735 | 716 | 735 | 99,000 | 1,336.36 |
| 1985-12-04 | 719 | 725 | 718 | 725 | 105,000 | 1,318.18 |
| 1985-12-03 | 722 | 723 | 720 | 720 | 83,000 | 1,309.09 |
| 1985-12-02 | 725 | 730 | 722 | 724 | 46,000 | 1,316.36 |
| 1985-11-30 | 720 | 733 | 720 | 733 | 40,000 | 1,332.73 |
| 1985-11-29 | 720 | 734 | 716 | 734 | 125,000 | 1,334.55 |
| 1985-11-28 | 735 | 735 | 716 | 735 | 128,000 | 1,336.36 |
| 1985-11-27 | 716 | 735 | 715 | 735 | 127,000 | 1,336.36 |
| 1985-11-26 | 716 | 725 | 716 | 725 | 112,000 | 1,318.18 |
| 1985-11-25 | 720 | 748 | 720 | 721 | 88,000 | 1,310.91 |
| 1985-11-22 | 715 | 739 | 715 | 739 | 123,000 | 1,343.64 |
| 1985-11-21 | 725 | 725 | 715 | 720 | 209,000 | 1,309.09 |
| 1985-11-20 | 739 | 740 | 726 | 726 | 162,000 | 1,320 |
| 1985-11-19 | 755 | 755 | 730 | 735 | 82,000 | 1,336.36 |
| 1985-11-18 | 766 | 767 | 755 | 755 | 63,000 | 1,372.73 |
| 1985-11-16 | 780 | 785 | 775 | 776 | 78,000 | 1,410.91 |
| 1985-11-15 | 761 | 775 | 761 | 770 | 147,000 | 1,400 |
| 1985-11-14 | 766 | 770 | 750 | 760 | 126,000 | 1,381.82 |
| 1985-11-13 | 730 | 768 | 729 | 764 | 243,000 | 1,389.09 |
| 1985-11-12 | 730 | 730 | 726 | 727 | 144,000 | 1,321.82 |
| 1985-11-11 | 731 | 734 | 723 | 726 | 72,000 | 1,320 |
| 1985-11-08 | 735 | 741 | 725 | 728 | 264,000 | 1,323.64 |
| 1985-11-07 | 750 | 750 | 736 | 740 | 413,000 | 1,345.45 |
| 1985-11-06 | 740 | 750 | 735 | 750 | 188,000 | 1,363.64 |
| 1985-11-05 | 730 | 755 | 730 | 741 | 57,000 | 1,347.27 |
| 1985-11-02 | 728 | 739 | 726 | 739 | 40,000 | 1,343.64 |
| 1985-11-01 | 727 | 729 | 725 | 729 | 105,000 | 1,325.45 |
| 1985-10-31 | 720 | 739 | 720 | 729 | 83,000 | 1,325.45 |
| 1985-10-30 | 739 | 740 | 727 | 740 | 143,000 | 1,345.45 |
| 1985-10-29 | 740 | 742 | 733 | 740 | 154,000 | 1,345.45 |
| 1985-10-28 | 741 | 758 | 740 | 758 | 74,000 | 1,378.18 |
| 1985-10-26 | 740 | 749 | 738 | 749 | 30,000 | 1,361.82 |
| 1985-10-25 | 740 | 748 | 735 | 748 | 153,000 | 1,360 |
| 1985-10-24 | 755 | 755 | 740 | 740 | 180,000 | 1,345.45 |
| 1985-10-23 | 770 | 772 | 760 | 761 | 156,000 | 1,383.64 |
| 1985-10-22 | 770 | 780 | 763 | 770 | 149,000 | 1,400 |
| 1985-10-21 | 791 | 796 | 770 | 772 | 134,000 | 1,403.64 |
| 1985-10-19 | 787 | 798 | 785 | 785 | 33,000 | 1,427.27 |
| 1985-10-18 | 795 | 799 | 786 | 787 | 71,000 | 1,430.91 |
| 1985-10-17 | 798 | 800 | 785 | 800 | 123,000 | 1,454.55 |
| 1985-10-16 | 817 | 829 | 798 | 803 | 575,000 | 1,460 |
| 1985-10-15 | 811 | 816 | 775 | 816 | 266,000 | 1,483.64 |
| 1985-10-14 | 796 | 817 | 780 | 812 | 175,000 | 1,476.36 |
| 1985-10-11 | 793 | 799 | 776 | 776 | 83,000 | 1,410.91 |
| 1985-10-09 | 769 | 805 | 769 | 803 | 166,000 | 1,460 |
| 1985-10-08 | 791 | 791 | 770 | 772 | 68,000 | 1,403.64 |
| 1985-10-07 | 787 | 789 | 778 | 789 | 139,000 | 1,434.55 |
| 1985-10-05 | 789 | 789 | 780 | 789 | 120,000 | 1,434.55 |
| 1985-10-04 | 760 | 804 | 760 | 780 | 109,000 | 1,418.18 |
| 1985-10-03 | 756 | 770 | 752 | 765 | 241,000 | 1,390.91 |
| 1985-10-02 | 770 | 770 | 760 | 761 | 126,000 | 1,383.64 |
| 1985-10-01 | 770 | 775 | 755 | 770 | 410,000 | 1,400 |
| 1985-09-30 | 798 | 800 | 770 | 771 | 239,000 | 1,401.82 |
| 1985-09-28 | 788 | 805 | 787 | 799 | 93,000 | 1,452.73 |
| 1985-09-27 | 800 | 820 | 782 | 808 | 202,000 | 1,469.09 |
| 1985-09-26 | 826 | 840 | 770 | 840 | 716,000 | 1,527.27 |
| 1985-09-25 | 845 | 845 | 826 | 835 | 358,000 | 1,518.18 |
| 1985-09-24 | 851 | 851 | 835 | 845 | 365,000 | 1,536.36 |
| 1985-09-21 | 846 | 860 | 841 | 841 | 211,000 | 1,529.09 |
| 1985-09-20 | 861 | 868 | 841 | 844 | 243,000 | 1,534.55 |
| 1985-09-19 | 875 | 882 | 851 | 867 | 360,000 | 1,576.36 |
| 1985-09-18 | 885 | 885 | 856 | 865 | 258,000 | 1,572.73 |
| 1985-09-17 | 897 | 897 | 880 | 880 | 201,000 | 1,600 |
| 1985-09-13 | 900 | 900 | 885 | 898 | 405,000 | 1,632.73 |
| 1985-09-12 | 895 | 906 | 886 | 890 | 533,000 | 1,618.18 |
| 1985-09-11 | 881 | 905 | 878 | 885 | 701,000 | 1,609.09 |
| 1985-09-10 | 890 | 919 | 890 | 891 | 908,000 | 1,620 |
| 1985-09-09 | 875 | 885 | 875 | 885 | 285,000 | 1,609.09 |
| 1985-09-07 | 891 | 891 | 875 | 875 | 472,000 | 1,590.91 |
| 1985-09-06 | 910 | 913 | 895 | 895 | 505,000 | 1,627.27 |
| 1985-09-05 | 927 | 927 | 900 | 901 | 947,000 | 1,638.18 |
| 1985-09-04 | 916 | 931 | 898 | 924 | 2,309,000 | 1,680 |
| 1985-09-03 | 895 | 931 | 894 | 906 | 3,742,000 | 1,647.27 |
| 1985-09-02 | 875 | 885 | 866 | 885 | 682,000 | 1,609.09 |
| 1985-08-31 | 860 | 880 | 857 | 865 | 872,000 | 1,572.73 |
| 1985-08-30 | 899 | 899 | 861 | 862 | 687,000 | 1,567.27 |
| 1985-08-29 | 882 | 907 | 880 | 890 | 1,464,000 | 1,618.18 |
| 1985-08-28 | 905 | 925 | 891 | 892 | 6,282,999 | 1,621.82 |
| 1985-08-27 | 859 | 914 | 849 | 905 | 3,829,000 | 1,645.45 |
| 1985-08-26 | 837 | 867 | 832 | 860 | 1,021,000 | 1,563.64 |
| 1985-08-24 | 858 | 859 | 835 | 849 | 1,126,000 | 1,543.64 |
| 1985-08-23 | 825 | 860 | 810 | 860 | 1,890,000 | 1,563.64 |
| 1985-08-22 | 805 | 825 | 796 | 820 | 1,225,000 | 1,490.91 |
| 1985-08-21 | 802 | 805 | 790 | 802 | 441,000 | 1,458.18 |
| 1985-08-20 | 780 | 802 | 780 | 802 | 306,000 | 1,458.18 |
| 1985-08-19 | 780 | 788 | 770 | 780 | 74,000 | 1,418.18 |
| 1985-08-17 | 779 | 781 | 772 | 772 | 175,000 | 1,403.64 |
| 1985-08-16 | 785 | 797 | 776 | 781 | 349,000 | 1,420 |
| 1985-08-15 | 790 | 800 | 781 | 785 | 243,000 | 1,427.27 |
| 1985-08-14 | 796 | 805 | 775 | 805 | 342,000 | 1,463.64 |
| 1985-08-13 | 803 | 812 | 795 | 795 | 338,000 | 1,445.45 |
| 1985-08-12 | 811 | 815 | 801 | 813 | 489,000 | 1,478.18 |
| 1985-08-09 | 823 | 823 | 806 | 821 | 903,000 | 1,492.73 |
| 1985-08-08 | 800 | 825 | 800 | 823 | 1,060,000 | 1,496.36 |
| 1985-08-07 | 805 | 827 | 799 | 808 | 1,707,000 | 1,469.09 |
| 1985-08-06 | 773 | 800 | 764 | 799 | 805,000 | 1,452.73 |
| 1985-08-05 | 749 | 764 | 735 | 764 | 319,000 | 1,389.09 |
| 1985-08-03 | 730 | 765 | 730 | 759 | 364,000 | 1,380 |
| 1985-08-02 | 725 | 740 | 720 | 721 | 455,000 | 1,310.91 |
| 1985-08-01 | 748 | 748 | 725 | 735 | 258,000 | 1,336.36 |
| 1985-07-31 | 715 | 760 | 715 | 730 | 374,000 | 1,327.27 |
| 1985-07-30 | 755 | 760 | 712 | 725 | 597,000 | 1,318.18 |
| 1985-07-29 | 803 | 805 | 770 | 772 | 893,000 | 1,403.64 |
| 1985-07-27 | 767 | 793 | 750 | 793 | 399,000 | 1,441.82 |
| 1985-07-26 | 770 | 790 | 765 | 775 | 345,000 | 1,409.09 |
| 1985-07-25 | 770 | 780 | 759 | 780 | 645,000 | 1,418.18 |
| 1985-07-24 | 790 | 795 | 780 | 782 | 509,000 | 1,421.82 |
| 1985-07-23 | 834 | 835 | 800 | 800 | 437,000 | 1,454.55 |
| 1985-07-22 | 800 | 845 | 800 | 825 | 502,000 | 1,500 |
| 1985-07-20 | 825 | 834 | 798 | 810 | 519,000 | 1,472.73 |
| 1985-07-19 | 835 | 840 | 815 | 825 | 938,000 | 1,500 |
| 1985-07-18 | 869 | 880 | 831 | 832 | 2,463,000 | 1,512.73 |
| 1985-07-17 | 863 | 877 | 852 | 859 | 2,804,000 | 1,561.82 |
| 1985-07-16 | 815 | 844 | 799 | 838 | 1,986,000 | 1,523.64 |
| 1985-07-15 | 806 | 810 | 755 | 808 | 1,279,000 | 1,469.09 |
| 1985-07-12 | 836 | 864 | 830 | 830 | 1,291,000 | 1,509.09 |
| 1985-07-11 | 821 | 875 | 817 | 845 | 3,336,000 | 1,536.36 |
| 1985-07-10 | 800 | 841 | 785 | 817 | 2,352,000 | 1,485.45 |
| 1985-07-09 | 855 | 855 | 788 | 800 | 3,218,000 | 1,454.55 |
| 1985-07-08 | 790 | 886 | 790 | 835 | 6,705,999 | 1,518.18 |
| 1985-07-06 | 740 | 780 | 738 | 780 | 3,272,000 | 1,418.18 |
| 1985-07-05 | 714 | 739 | 706 | 730 | 5,015,999 | 1,327.27 |
| 1985-07-04 | 698 | 718 | 690 | 710 | 4,890,000 | 1,290.91 |
| 1985-07-03 | 672 | 700 | 666 | 699 | 4,643,000 | 1,270.91 |
| 1985-07-02 | 686 | 691 | 669 | 673 | 1,711,000 | 1,223.64 |
| 1985-07-01 | 669 | 693 | 669 | 687 | 5,142,999 | 1,249.09 |
| 1985-06-29 | 670 | 674 | 665 | 668 | 500,000 | 1,214.55 |
| 1985-06-28 | 666 | 688 | 655 | 675 | 4,024,000 | 1,227.27 |
| 1985-06-27 | 655 | 675 | 646 | 663 | 7,080,999 | 1,205.45 |
| 1985-06-26 | 625 | 651 | 612 | 646 | 2,219,000 | 1,174.55 |
| 1985-06-25 | 601 | 615 | 600 | 615 | 234,000 | 1,118.18 |
| 1985-06-24 | 609 | 609 | 601 | 601 | 188,000 | 1,092.73 |
| 1985-06-22 | 602 | 610 | 602 | 609 | 187,000 | 1,107.27 |
| 1985-06-21 | 610 | 611 | 602 | 605 | 403,000 | 1,100 |
| 1985-06-20 | 625 | 630 | 610 | 619 | 224,000 | 1,125.45 |
| 1985-06-19 | 619 | 642 | 614 | 630 | 679,000 | 1,145.45 |
| 1985-06-18 | 610 | 614 | 600 | 614 | 597,000 | 1,116.36 |
| 1985-06-17 | 620 | 629 | 610 | 615 | 210,000 | 1,118.18 |
| 1985-06-15 | 626 | 630 | 620 | 620 | 206,000 | 1,127.27 |
| 1985-06-14 | 635 | 639 | 625 | 636 | 405,000 | 1,156.36 |
| 1985-06-13 | 628 | 645 | 628 | 645 | 541,000 | 1,172.73 |
| 1985-06-12 | 655 | 659 | 635 | 635 | 1,110,000 | 1,154.55 |
| 1985-06-11 | 640 | 670 | 640 | 659 | 3,055,000 | 1,198.18 |
| 1985-06-10 | 650 | 660 | 641 | 644 | 1,068,000 | 1,170.91 |
| 1985-06-07 | 634 | 670 | 626 | 660 | 5,014,999 | 1,200 |
| 1985-06-06 | 619 | 641 | 615 | 635 | 4,264,000 | 1,154.55 |
| 1985-06-05 | 620 | 620 | 600 | 618 | 1,576,000 | 1,123.64 |
| 1985-06-04 | 612 | 626 | 610 | 610 | 5,658,999 | 1,109.09 |
| 1985-06-03 | 585 | 609 | 582 | 582 | 5,394,999 | 1,058.18 |
| 1985-06-01 | 570 | 584 | 570 | 583 | 2,431,000 | 1,060 |
| 1985-05-31 | 525 | 570 | 525 | 570 | 661,000 | 1,036.36 |
| 1985-05-30 | 530 | 531 | 522 | 526 | 286,000 | 956.36 |
| 1985-05-29 | 528 | 540 | 522 | 524 | 555,000 | 952.73 |
| 1985-05-28 | 555 | 555 | 540 | 540 | 216,000 | 981.82 |
| 1985-05-27 | 557 | 557 | 547 | 547 | 111,000 | 994.55 |
| 1985-05-25 | 557 | 560 | 547 | 547 | 286,000 | 994.55 |
| 1985-05-24 | 550 | 560 | 545 | 560 | 459,000 | 1,018.18 |
| 1985-05-23 | 563 | 564 | 556 | 559 | 971,000 | 1,016.36 |
| 1985-05-22 | 574 | 581 | 543 | 543 | 1,380,000 | 987.27 |
| 1985-05-21 | 560 | 578 | 554 | 575 | 1,826,000 | 1,045.45 |
| 1985-05-20 | 549 | 560 | 543 | 550 | 410,000 | 1,000 |
| 1985-05-18 | 543 | 550 | 543 | 550 | 499,000 | 1,000 |
| 1985-05-17 | 565 | 569 | 543 | 543 | 950,000 | 987.27 |
| 1985-05-16 | 558 | 561 | 550 | 560 | 1,146,000 | 1,018.18 |
| 1985-05-15 | 568 | 576 | 545 | 548 | 1,313,000 | 996.36 |
| 1985-05-14 | 560 | 585 | 557 | 578 | 3,788,000 | 1,050.91 |
| 1985-05-13 | 565 | 570 | 551 | 560 | 1,552,000 | 1,018.18 |
| 1985-05-10 | 548 | 584 | 547 | 568 | 7,602,999 | 1,032.73 |
| 1985-05-09 | 536 | 550 | 530 | 548 | 5,275,999 | 996.36 |
| 1985-05-08 | 532 | 541 | 528 | 536 | 3,478,000 | 974.55 |
| 1985-05-07 | 520 | 534 | 518 | 522 | 2,831,000 | 949.09 |
| 1985-05-04 | 521 | 522 | 510 | 510 | 1,219,000 | 927.27 |
| 1985-05-02 | 502 | 529 | 498 | 519 | 4,518,000 | 943.64 |
| 1985-05-01 | 502 | 502 | 484 | 502 | 1,631,000 | 912.73 |
| 1985-04-30 | 481 | 504 | 478 | 498 | 1,725,000 | 905.46 |
| 1985-04-27 | 490 | 490 | 480 | 488 | 916,000 | 887.27 |
| 1985-04-26 | 482 | 491 | 472 | 491 | 2,686,000 | 892.73 |
| 1985-04-25 | 460 | 474 | 458 | 472 | 711,000 | 858.18 |
| 1985-04-24 | 440 | 454 | 439 | 450 | 511,000 | 818.18 |
| 1985-04-23 | 445 | 450 | 432 | 439 | 123,000 | 798.18 |
| 1985-04-22 | 440 | 445 | 439 | 439 | 87,000 | 798.18 |
| 1985-04-20 | 436 | 440 | 436 | 436 | 11,000 | 792.73 |
| 1985-04-19 | 434 | 434 | 432 | 432 | 33,000 | 785.46 |
| 1985-04-18 | 442 | 442 | 434 | 434 | 84,000 | 789.09 |
| 1985-04-17 | 440 | 449 | 440 | 445 | 71,000 | 809.09 |
| 1985-04-16 | 465 | 468 | 439 | 439 | 230,000 | 798.18 |
| 1985-04-15 | 461 | 470 | 460 | 465 | 273,000 | 845.46 |
| 1985-04-12 | 457 | 461 | 448 | 457 | 118,000 | 830.91 |
| 1985-04-11 | 457 | 461 | 448 | 448 | 133,000 | 814.55 |
| 1985-04-10 | 459 | 460 | 456 | 457 | 123,000 | 830.91 |
| 1985-04-09 | 455 | 460 | 455 | 460 | 159,000 | 836.36 |
| 1985-04-08 | 454 | 455 | 448 | 454 | 54,000 | 825.46 |
| 1985-04-06 | 455 | 455 | 451 | 452 | 72,000 | 821.82 |
| 1985-04-05 | 453 | 456 | 453 | 455 | 170,000 | 827.27 |
| 1985-04-04 | 460 | 460 | 451 | 452 | 563,000 | 821.82 |
| 1985-04-03 | 470 | 470 | 452 | 455 | 1,043,000 | 827.27 |
| 1985-04-02 | 450 | 462 | 449 | 452 | 806,000 | 821.82 |
| 1985-04-01 | 431 | 449 | 431 | 448 | 174,000 | 814.55 |
| 1985-03-30 | 431 | 435 | 431 | 434 | 22,000 | 789.09 |
| 1985-03-29 | 441 | 441 | 431 | 431 | 23,000 | 783.64 |
| 1985-03-28 | 431 | 431 | 426 | 426 | 15,000 | 774.55 |
| 1985-03-27 | 421 | 425 | 421 | 421 | 44,000 | 765.46 |
| 1985-03-26 | 432 | 434 | 426 | 426 | 53,000 | 774.55 |
| 1985-03-25 | 430 | 440 | 429 | 440 | 38,000 | 800 |
| 1985-03-23 | 421 | 428 | 421 | 428 | 21,000 | 778.18 |
| 1985-03-22 | 422 | 425 | 422 | 425 | 41,000 | 772.73 |
| 1985-03-20 | 425 | 425 | 423 | 423 | 49,000 | 769.09 |
| 1985-03-19 | 430 | 430 | 423 | 423 | 103,000 | 769.09 |
| 1985-03-18 | 426 | 429 | 426 | 429 | 18,000 | 780 |
| 1985-03-16 | 425 | 429 | 425 | 426 | 24,000 | 774.55 |
| 1985-03-15 | 425 | 428 | 420 | 422 | 72,000 | 767.27 |
| 1985-03-14 | 425 | 430 | 425 | 425 | 63,000 | 772.73 |
| 1985-03-13 | 429 | 429 | 424 | 424 | 50,000 | 770.91 |
| 1985-03-12 | 424 | 430 | 423 | 430 | 32,000 | 781.82 |
| 1985-03-11 | 430 | 435 | 425 | 425 | 43,000 | 772.73 |
| 1985-03-07 | 424 | 425 | 421 | 425 | 43,000 | 772.73 |
| 1985-03-06 | 420 | 422 | 420 | 421 | 24,000 | 765.46 |
| 1985-03-05 | 425 | 425 | 420 | 420 | 53,000 | 763.64 |
| 1985-03-04 | 421 | 425 | 421 | 425 | 10,000 | 772.73 |
| 1985-03-02 | 420 | 420 | 420 | 420 | 63,000 | 763.64 |
| 1985-02-28 | 438 | 438 | 435 | 435 | 90,000 | 790.91 |
| 1985-02-27 | 445 | 445 | 435 | 435 | 98,000 | 790.91 |
| 1985-02-26 | 439 | 445 | 438 | 444 | 218,000 | 807.27 |
| 1985-02-25 | 425 | 436 | 425 | 436 | 42,000 | 792.73 |
| 1985-02-23 | 426 | 430 | 425 | 425 | 15,000 | 772.73 |
| 1985-02-22 | 424 | 431 | 420 | 425 | 54,000 | 772.73 |
| 1985-02-21 | 423 | 431 | 420 | 420 | 51,000 | 763.64 |
| 1985-02-20 | 427 | 430 | 420 | 420 | 49,000 | 763.64 |
| 1985-02-19 | 435 | 435 | 426 | 427 | 21,000 | 776.36 |
| 1985-02-18 | 430 | 430 | 430 | 430 | 96,000 | 781.82 |
| 1985-02-16 | 437 | 441 | 437 | 439 | 50,000 | 798.18 |
| 1985-02-15 | 423 | 433 | 419 | 432 | 335,000 | 785.46 |
| 1985-02-14 | 420 | 420 | 415 | 418 | 44,000 | 760 |
| 1985-02-13 | 419 | 420 | 414 | 415 | 68,000 | 754.55 |
| 1985-02-12 | 420 | 420 | 418 | 418 | 43,000 | 760 |
| 1985-02-08 | 416 | 420 | 413 | 418 | 34,000 | 760 |
| 1985-02-07 | 413 | 420 | 413 | 413 | 59,000 | 750.91 |
| 1985-02-06 | 417 | 417 | 406 | 408 | 233,000 | 741.82 |
| 1985-02-05 | 419 | 420 | 417 | 418 | 130,000 | 760 |
| 1985-02-04 | 421 | 422 | 419 | 419 | 31,000 | 761.82 |
| 1985-02-02 | 419 | 420 | 419 | 420 | 8,000 | 763.64 |
| 1985-02-01 | 421 | 422 | 418 | 418 | 58,000 | 760 |
| 1985-01-31 | 423 | 425 | 420 | 425 | 37,000 | 772.73 |
| 1985-01-30 | 420 | 420 | 414 | 418 | 341,000 | 760 |
| 1985-01-29 | 418 | 419 | 411 | 415 | 153,000 | 754.55 |
| 1985-01-28 | 421 | 426 | 420 | 420 | 35,000 | 763.64 |
| 1985-01-26 | 429 | 429 | 421 | 425 | 28,000 | 772.73 |
| 1985-01-25 | 433 | 433 | 424 | 430 | 103,000 | 781.82 |
| 1985-01-24 | 431 | 435 | 428 | 428 | 107,000 | 778.18 |
| 1985-01-23 | 431 | 433 | 430 | 430 | 17,000 | 781.82 |
| 1985-01-22 | 436 | 436 | 430 | 430 | 61,000 | 781.82 |
| 1985-01-21 | 432 | 433 | 431 | 431 | 71,000 | 783.64 |
| 1985-01-19 | 431 | 434 | 431 | 432 | 71,000 | 785.46 |
| 1985-01-18 | 431 | 431 | 431 | 431 | 13,000 | 783.64 |
| 1985-01-17 | 435 | 440 | 431 | 431 | 99,000 | 783.64 |
| 1985-01-14 | 454 | 456 | 450 | 454 | 117,000 | 825.46 |
| 1985-01-11 | 441 | 456 | 440 | 454 | 113,000 | 825.46 |
| 1985-01-10 | 426 | 441 | 426 | 441 | 38,000 | 801.82 |
| 1985-01-09 | 440 | 445 | 426 | 430 | 159,000 | 781.82 |
| 1985-01-08 | 440 | 446 | 438 | 438 | 83,000 | 796.36 |
| 1985-01-07 | 460 | 460 | 454 | 460 | 177,000 | 836.36 |
| 1985-01-05 | 450 | 455 | 450 | 455 | 219,000 | 827.27 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株