5232 住友大阪セメント(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 | 289 | 295 | 285 | 285 | 142,000 | 2,688.68 |
| 1985-12-27 | 288 | 294 | 283 | 294 | 615,000 | 2,773.58 |
| 1985-12-26 | 289 | 289 | 280 | 284 | 153,000 | 2,679.25 |
| 1985-12-25 | 275 | 285 | 275 | 284 | 199,000 | 2,679.25 |
| 1985-12-24 | 280 | 280 | 275 | 276 | 167,000 | 2,603.77 |
| 1985-12-23 | 272 | 280 | 271 | 277 | 137,000 | 2,613.21 |
| 1985-12-21 | 280 | 282 | 279 | 280 | 58,000 | 2,641.51 |
| 1985-12-20 | 282 | 285 | 280 | 282 | 307,000 | 2,660.38 |
| 1985-12-19 | 285 | 286 | 282 | 282 | 266,000 | 2,660.38 |
| 1985-12-18 | 285 | 285 | 282 | 285 | 364,000 | 2,688.68 |
| 1985-12-17 | 282 | 283 | 280 | 280 | 212,000 | 2,641.51 |
| 1985-12-16 | 276 | 282 | 276 | 281 | 135,000 | 2,650.94 |
| 1985-12-13 | 284 | 288 | 276 | 278 | 309,000 | 2,622.64 |
| 1985-12-12 | 270 | 284 | 270 | 281 | 580,000 | 2,650.94 |
| 1985-12-11 | 262 | 271 | 262 | 271 | 521,000 | 2,556.60 |
| 1985-12-10 | 260 | 265 | 260 | 261 | 363,000 | 2,462.26 |
| 1985-12-09 | 260 | 265 | 260 | 260 | 367,000 | 2,452.83 |
| 1985-12-07 | 261 | 264 | 260 | 262 | 135,000 | 2,471.70 |
| 1985-12-06 | 262 | 265 | 261 | 261 | 300,000 | 2,462.26 |
| 1985-12-05 | 262 | 265 | 261 | 265 | 400,000 | 2,500 |
| 1985-12-04 | 261 | 264 | 261 | 262 | 128,000 | 2,471.70 |
| 1985-12-03 | 265 | 266 | 263 | 264 | 436,000 | 2,490.57 |
| 1985-12-02 | 270 | 270 | 265 | 270 | 179,000 | 2,547.17 |
| 1985-11-30 | 266 | 270 | 265 | 265 | 178,000 | 2,500 |
| 1985-11-29 | 268 | 270 | 266 | 266 | 124,000 | 2,509.43 |
| 1985-11-28 | 276 | 276 | 266 | 266 | 144,000 | 2,509.43 |
| 1985-11-27 | 273 | 275 | 266 | 266 | 363,000 | 2,509.43 |
| 1985-11-26 | 271 | 280 | 270 | 270 | 504,000 | 2,547.17 |
| 1985-11-25 | 263 | 274 | 263 | 271 | 253,000 | 2,556.60 |
| 1985-11-22 | 264 | 265 | 261 | 262 | 292,000 | 2,471.70 |
| 1985-11-21 | 265 | 265 | 260 | 265 | 232,000 | 2,500 |
| 1985-11-20 | 270 | 270 | 260 | 265 | 331,000 | 2,500 |
| 1985-11-19 | 271 | 275 | 270 | 270 | 218,000 | 2,547.17 |
| 1985-11-18 | 272 | 275 | 271 | 271 | 146,000 | 2,556.60 |
| 1985-11-16 | 280 | 282 | 272 | 272 | 132,000 | 2,566.04 |
| 1985-11-15 | 280 | 283 | 280 | 280 | 225,000 | 2,641.51 |
| 1985-11-14 | 281 | 281 | 280 | 280 | 211,000 | 2,641.51 |
| 1985-11-13 | 280 | 285 | 280 | 281 | 128,000 | 2,650.94 |
| 1985-11-12 | 282 | 283 | 280 | 280 | 101,000 | 2,641.51 |
| 1985-11-11 | 281 | 282 | 280 | 280 | 255,000 | 2,641.51 |
| 1985-11-08 | 285 | 285 | 281 | 281 | 199,000 | 2,650.94 |
| 1985-11-07 | 285 | 287 | 285 | 285 | 139,000 | 2,688.68 |
| 1985-11-06 | 286 | 290 | 285 | 287 | 142,000 | 2,707.55 |
| 1985-11-05 | 290 | 290 | 286 | 286 | 82,000 | 2,698.11 |
| 1985-11-02 | 287 | 291 | 285 | 291 | 302,000 | 2,745.28 |
| 1985-11-01 | 298 | 300 | 289 | 291 | 268,000 | 2,745.28 |
| 1985-10-31 | 285 | 299 | 285 | 293 | 158,000 | 2,764.15 |
| 1985-10-30 | 286 | 290 | 285 | 286 | 175,000 | 2,698.11 |
| 1985-10-29 | 288 | 290 | 286 | 286 | 260,000 | 2,698.11 |
| 1985-10-28 | 292 | 293 | 288 | 290 | 152,000 | 2,735.85 |
| 1985-10-26 | 295 | 295 | 287 | 287 | 513,000 | 2,707.55 |
| 1985-10-25 | 300 | 300 | 296 | 296 | 332,000 | 2,792.45 |
| 1985-10-24 | 298 | 300 | 296 | 296 | 271,000 | 2,792.45 |
| 1985-10-23 | 299 | 304 | 299 | 300 | 283,000 | 2,830.19 |
| 1985-10-22 | 298 | 304 | 298 | 299 | 140,000 | 2,820.75 |
| 1985-10-21 | 305 | 306 | 299 | 299 | 263,000 | 2,820.75 |
| 1985-10-19 | 299 | 300 | 298 | 300 | 185,000 | 2,830.19 |
| 1985-10-18 | 305 | 307 | 298 | 300 | 378,000 | 2,830.19 |
| 1985-10-17 | 298 | 305 | 297 | 305 | 417,000 | 2,877.36 |
| 1985-10-16 | 306 | 306 | 298 | 298 | 452,000 | 2,811.32 |
| 1985-10-15 | 308 | 309 | 304 | 307 | 337,000 | 2,896.23 |
| 1985-10-14 | 305 | 307 | 304 | 306 | 299,000 | 2,886.79 |
| 1985-10-11 | 304 | 307 | 297 | 297 | 1,093,000 | 2,801.89 |
| 1985-10-09 | 295 | 308 | 295 | 308 | 1,388,000 | 2,905.66 |
| 1985-10-08 | 293 | 297 | 293 | 295 | 1,340,000 | 2,783.02 |
| 1985-10-07 | 294 | 299 | 292 | 299 | 705,000 | 2,820.75 |
| 1985-10-05 | 295 | 299 | 293 | 293 | 960,000 | 2,764.15 |
| 1985-10-04 | 303 | 305 | 300 | 300 | 864,000 | 2,830.19 |
| 1985-10-03 | 308 | 308 | 305 | 305 | 493,000 | 2,877.36 |
| 1985-10-02 | 315 | 315 | 308 | 308 | 358,000 | 2,905.66 |
| 1985-10-01 | 321 | 330 | 301 | 305 | 624,000 | 2,877.36 |
| 1985-09-30 | 325 | 327 | 316 | 320 | 202,000 | 3,018.87 |
| 1985-09-28 | 326 | 328 | 320 | 328 | 186,000 | 3,094.34 |
| 1985-09-27 | 335 | 336 | 325 | 325 | 445,000 | 3,066.04 |
| 1985-09-26 | 320 | 335 | 320 | 325 | 945,000 | 3,066.04 |
| 1985-09-25 | 308 | 316 | 308 | 315 | 427,000 | 2,971.70 |
| 1985-09-24 | 309 | 316 | 308 | 309 | 217,000 | 2,915.09 |
| 1985-09-21 | 311 | 312 | 306 | 308 | 70,000 | 2,905.66 |
| 1985-09-20 | 308 | 317 | 304 | 306 | 287,000 | 2,886.79 |
| 1985-09-19 | 305 | 310 | 301 | 310 | 220,000 | 2,924.53 |
| 1985-09-18 | 305 | 305 | 300 | 305 | 169,000 | 2,877.36 |
| 1985-09-17 | 297 | 302 | 297 | 300 | 241,000 | 2,830.19 |
| 1985-09-13 | 303 | 303 | 300 | 300 | 224,000 | 2,830.19 |
| 1985-09-12 | 305 | 305 | 302 | 303 | 123,000 | 2,858.49 |
| 1985-09-11 | 302 | 305 | 301 | 302 | 418,000 | 2,849.06 |
| 1985-09-10 | 308 | 310 | 300 | 300 | 352,000 | 2,830.19 |
| 1985-09-09 | 306 | 315 | 305 | 310 | 118,000 | 2,924.53 |
| 1985-09-07 | 307 | 310 | 307 | 307 | 92,000 | 2,896.23 |
| 1985-09-06 | 307 | 310 | 305 | 308 | 201,000 | 2,905.66 |
| 1985-09-05 | 312 | 316 | 303 | 303 | 368,000 | 2,858.49 |
| 1985-09-04 | 314 | 317 | 311 | 311 | 220,000 | 2,933.96 |
| 1985-09-03 | 317 | 319 | 317 | 318 | 118,000 | 3,000 |
| 1985-09-02 | 317 | 319 | 315 | 318 | 191,000 | 3,000 |
| 1985-08-31 | 318 | 319 | 315 | 319 | 51,000 | 3,009.43 |
| 1985-08-30 | 320 | 322 | 315 | 315 | 644,000 | 2,971.70 |
| 1985-08-29 | 315 | 318 | 314 | 318 | 170,000 | 3,000 |
| 1985-08-28 | 318 | 319 | 311 | 311 | 177,000 | 2,933.96 |
| 1985-08-27 | 315 | 320 | 311 | 313 | 269,000 | 2,952.83 |
| 1985-08-26 | 320 | 320 | 310 | 313 | 244,000 | 2,952.83 |
| 1985-08-24 | 312 | 322 | 312 | 320 | 83,000 | 3,018.87 |
| 1985-08-23 | 320 | 320 | 310 | 311 | 451,000 | 2,933.96 |
| 1985-08-22 | 320 | 322 | 320 | 321 | 419,000 | 3,028.30 |
| 1985-08-21 | 328 | 328 | 322 | 322 | 228,000 | 3,037.74 |
| 1985-08-20 | 328 | 330 | 324 | 325 | 153,000 | 3,066.04 |
| 1985-08-19 | 330 | 330 | 324 | 324 | 207,000 | 3,056.60 |
| 1985-08-17 | 325 | 330 | 325 | 330 | 91,000 | 3,113.21 |
| 1985-08-16 | 331 | 331 | 325 | 325 | 405,000 | 3,066.04 |
| 1985-08-15 | 320 | 325 | 320 | 324 | 383,000 | 3,056.60 |
| 1985-08-14 | 309 | 310 | 307 | 310 | 97,000 | 2,924.53 |
| 1985-08-13 | 310 | 310 | 306 | 308 | 45,000 | 2,905.66 |
| 1985-08-12 | 308 | 308 | 306 | 306 | 44,000 | 2,886.79 |
| 1985-08-09 | 311 | 315 | 305 | 305 | 287,000 | 2,877.36 |
| 1985-08-08 | 305 | 313 | 305 | 308 | 154,000 | 2,905.66 |
| 1985-08-07 | 310 | 310 | 305 | 305 | 69,000 | 2,877.36 |
| 1985-08-06 | 315 | 320 | 310 | 311 | 99,000 | 2,933.96 |
| 1985-08-05 | 321 | 325 | 315 | 320 | 152,000 | 3,018.87 |
| 1985-08-03 | 317 | 320 | 313 | 317 | 91,000 | 2,990.57 |
| 1985-08-02 | 309 | 315 | 309 | 312 | 304,000 | 2,943.40 |
| 1985-08-01 | 302 | 317 | 302 | 308 | 269,000 | 2,905.66 |
| 1985-07-31 | 318 | 320 | 296 | 296 | 547,000 | 2,792.45 |
| 1985-07-30 | 321 | 325 | 315 | 317 | 309,000 | 2,990.57 |
| 1985-07-29 | 317 | 323 | 317 | 319 | 395,000 | 3,009.43 |
| 1985-07-27 | 320 | 325 | 318 | 320 | 178,000 | 3,018.87 |
| 1985-07-26 | 320 | 325 | 317 | 320 | 275,000 | 3,018.87 |
| 1985-07-25 | 327 | 327 | 315 | 317 | 514,000 | 2,990.57 |
| 1985-07-24 | 332 | 335 | 325 | 327 | 257,000 | 3,084.91 |
| 1985-07-23 | 327 | 330 | 327 | 328 | 142,000 | 3,094.34 |
| 1985-07-22 | 326 | 333 | 326 | 326 | 266,000 | 3,075.47 |
| 1985-07-20 | 331 | 337 | 326 | 326 | 148,000 | 3,075.47 |
| 1985-07-19 | 330 | 339 | 330 | 331 | 230,000 | 3,122.64 |
| 1985-07-18 | 329 | 330 | 325 | 325 | 398,000 | 3,066.04 |
| 1985-07-17 | 331 | 335 | 327 | 327 | 419,000 | 3,084.91 |
| 1985-07-16 | 330 | 335 | 328 | 328 | 241,000 | 3,094.34 |
| 1985-07-15 | 355 | 355 | 326 | 340 | 1,275,000 | 3,207.55 |
| 1985-07-12 | 341 | 363 | 340 | 350 | 3,165,001 | 3,301.89 |
| 1985-07-11 | 351 | 353 | 338 | 346 | 1,233,000 | 3,264.15 |
| 1985-07-10 | 353 | 354 | 346 | 346 | 1,981,000 | 3,264.15 |
| 1985-07-09 | 350 | 355 | 338 | 338 | 2,182,001 | 3,188.68 |
| 1985-07-08 | 333 | 340 | 330 | 333 | 775,000 | 3,141.51 |
| 1985-07-06 | 320 | 330 | 320 | 329 | 850,000 | 3,103.77 |
| 1985-07-05 | 317 | 317 | 311 | 312 | 1,107,000 | 2,943.40 |
| 1985-07-04 | 315 | 320 | 315 | 317 | 276,000 | 2,990.57 |
| 1985-07-03 | 313 | 320 | 313 | 314 | 226,000 | 2,962.26 |
| 1985-07-02 | 313 | 320 | 311 | 320 | 288,000 | 3,018.87 |
| 1985-07-01 | 311 | 318 | 311 | 313 | 287,000 | 2,952.83 |
| 1985-06-29 | 315 | 316 | 313 | 316 | 120,000 | 2,981.13 |
| 1985-06-28 | 319 | 320 | 313 | 315 | 221,000 | 2,971.70 |
| 1985-06-27 | 319 | 320 | 314 | 314 | 306,000 | 2,962.26 |
| 1985-06-26 | 320 | 320 | 316 | 316 | 319,000 | 2,981.13 |
| 1985-06-25 | 316 | 320 | 311 | 315 | 299,000 | 2,971.70 |
| 1985-06-24 | 324 | 325 | 318 | 322 | 265,000 | 3,037.74 |
| 1985-06-22 | 324 | 325 | 319 | 319 | 165,000 | 3,009.43 |
| 1985-06-21 | 320 | 325 | 318 | 318 | 312,000 | 3,000 |
| 1985-06-20 | 315 | 318 | 315 | 318 | 397,000 | 3,000 |
| 1985-06-19 | 316 | 320 | 313 | 318 | 523,000 | 3,000 |
| 1985-06-18 | 315 | 320 | 310 | 319 | 817,000 | 3,009.43 |
| 1985-06-17 | 326 | 326 | 315 | 315 | 484,000 | 2,971.70 |
| 1985-06-15 | 324 | 326 | 324 | 326 | 472,000 | 3,075.47 |
| 1985-06-14 | 328 | 330 | 324 | 324 | 363,000 | 3,056.60 |
| 1985-06-13 | 331 | 333 | 321 | 328 | 248,000 | 3,094.34 |
| 1985-06-12 | 333 | 335 | 330 | 331 | 289,000 | 3,122.64 |
| 1985-06-11 | 332 | 340 | 332 | 332 | 301,000 | 3,132.08 |
| 1985-06-10 | 336 | 339 | 332 | 332 | 392,000 | 3,132.08 |
| 1985-06-07 | 338 | 340 | 331 | 335 | 739,000 | 3,160.38 |
| 1985-06-06 | 337 | 344 | 335 | 337 | 496,000 | 3,179.25 |
| 1985-06-05 | 337 | 343 | 335 | 337 | 478,000 | 3,179.25 |
| 1985-06-04 | 330 | 340 | 330 | 335 | 367,000 | 3,160.38 |
| 1985-06-03 | 331 | 335 | 325 | 325 | 921,000 | 3,066.04 |
| 1985-06-01 | 333 | 337 | 330 | 331 | 336,000 | 3,122.64 |
| 1985-05-31 | 329 | 334 | 328 | 333 | 516,000 | 3,141.51 |
| 1985-05-30 | 335 | 337 | 328 | 328 | 619,000 | 3,094.34 |
| 1985-05-29 | 338 | 340 | 331 | 331 | 886,000 | 3,122.64 |
| 1985-05-28 | 346 | 347 | 338 | 343 | 532,000 | 3,235.85 |
| 1985-05-27 | 355 | 355 | 351 | 351 | 513,000 | 3,311.32 |
| 1985-05-25 | 358 | 358 | 349 | 356 | 1,253,000 | 3,358.49 |
| 1985-05-24 | 350 | 360 | 350 | 355 | 4,167,001 | 3,349.06 |
| 1985-05-23 | 340 | 353 | 340 | 350 | 2,259,001 | 3,301.89 |
| 1985-05-22 | 344 | 345 | 339 | 339 | 620,000 | 3,198.11 |
| 1985-05-21 | 346 | 348 | 338 | 339 | 843,000 | 3,198.11 |
| 1985-05-20 | 334 | 345 | 332 | 341 | 1,086,000 | 3,216.98 |
| 1985-05-18 | 328 | 330 | 324 | 330 | 898,000 | 3,113.21 |
| 1985-05-17 | 325 | 330 | 324 | 324 | 635,000 | 3,056.60 |
| 1985-05-16 | 332 | 334 | 325 | 328 | 1,356,000 | 3,094.34 |
| 1985-05-15 | 335 | 338 | 331 | 332 | 569,000 | 3,132.08 |
| 1985-05-14 | 333 | 336 | 332 | 332 | 482,000 | 3,132.08 |
| 1985-05-13 | 335 | 338 | 332 | 332 | 551,000 | 3,132.08 |
| 1985-05-10 | 335 | 338 | 331 | 338 | 745,000 | 3,188.68 |
| 1985-05-09 | 336 | 344 | 333 | 335 | 986,000 | 3,160.38 |
| 1985-05-08 | 340 | 340 | 331 | 331 | 1,008,000 | 3,122.64 |
| 1985-05-07 | 347 | 352 | 337 | 337 | 1,326,000 | 3,179.25 |
| 1985-05-04 | 349 | 350 | 344 | 345 | 1,179,000 | 3,254.72 |
| 1985-05-02 | 345 | 350 | 343 | 344 | 1,511,000 | 3,245.28 |
| 1985-05-01 | 349 | 352 | 342 | 343 | 1,182,000 | 3,235.85 |
| 1985-04-30 | 356 | 356 | 345 | 350 | 642,000 | 3,301.89 |
| 1985-04-27 | 363 | 367 | 355 | 360 | 2,356,001 | 3,396.23 |
| 1985-04-26 | 350 | 364 | 346 | 358 | 4,831,001 | 3,377.36 |
| 1985-04-25 | 347 | 355 | 341 | 343 | 1,498,000 | 3,235.85 |
| 1985-04-24 | 336 | 350 | 336 | 348 | 2,852,001 | 3,283.02 |
| 1985-04-23 | 343 | 343 | 331 | 331 | 2,025,000 | 3,122.64 |
| 1985-04-22 | 350 | 352 | 343 | 344 | 1,316,000 | 3,245.28 |
| 1985-04-20 | 350 | 353 | 350 | 350 | 837,000 | 3,301.89 |
| 1985-04-19 | 359 | 364 | 353 | 353 | 1,865,000 | 3,330.19 |
| 1985-04-18 | 379 | 379 | 352 | 353 | 2,686,001 | 3,330.19 |
| 1985-04-17 | 350 | 385 | 349 | 382 | 6,233,001 | 3,603.77 |
| 1985-04-16 | 370 | 374 | 343 | 349 | 4,144,001 | 3,292.45 |
| 1985-04-15 | 388 | 392 | 375 | 375 | 3,436,001 | 3,537.74 |
| 1985-04-12 | 383 | 394 | 377 | 387 | 6,494,002 | 3,650.94 |
| 1985-04-11 | 381 | 401 | 380 | 387 | 12,449,003 | 3,650.94 |
| 1985-04-10 | 398 | 408 | 376 | 376 | 12,495,003 | 3,547.17 |
| 1985-04-09 | 385 | 396 | 373 | 393 | 12,359,003 | 3,707.55 |
| 1985-04-08 | 394 | 404 | 381 | 383 | 20,949,005 | 3,613.21 |
| 1985-04-06 | 364 | 390 | 357 | 385 | 14,130,003 | 3,632.08 |
| 1985-04-05 | 373 | 374 | 357 | 365 | 13,863,003 | 3,443.40 |
| 1985-04-04 | 350 | 376 | 342 | 368 | 24,216,006 | 3,471.70 |
| 1985-04-03 | 318 | 348 | 318 | 346 | 35,368,008 | 3,264.15 |
| 1985-04-02 | 303 | 307 | 295 | 303 | 17,145,004 | 2,858.49 |
| 1985-04-01 | 285 | 300 | 280 | 300 | 16,123,004 | 2,830.19 |
| 1985-03-30 | 273 | 285 | 272 | 285 | 6,046,001 | 2,688.68 |
| 1985-03-29 | 270 | 271 | 264 | 268 | 1,465,000 | 2,528.30 |
| 1985-03-28 | 274 | 274 | 267 | 268 | 2,023,000 | 2,528.30 |
| 1985-03-27 | 266 | 275 | 262 | 274 | 5,585,001 | 2,584.91 |
| 1985-03-26 | 250 | 260 | 249 | 260 | 727,000 | 2,452.83 |
| 1985-03-25 | 250 | 251 | 245 | 249 | 383,000 | 2,349.06 |
| 1985-03-23 | 252 | 252 | 248 | 251 | 224,000 | 2,367.92 |
| 1985-03-22 | 255 | 255 | 250 | 250 | 327,000 | 2,358.49 |
| 1985-03-20 | 257 | 257 | 250 | 255 | 494,000 | 2,405.66 |
| 1985-03-19 | 256 | 260 | 252 | 252 | 413,000 | 2,377.36 |
| 1985-03-18 | 260 | 265 | 256 | 262 | 344,000 | 2,471.70 |
| 1985-03-16 | 264 | 264 | 255 | 255 | 691,000 | 2,405.66 |
| 1985-03-15 | 270 | 271 | 262 | 265 | 1,884,000 | 2,500 |
| 1985-03-14 | 265 | 268 | 263 | 268 | 1,814,000 | 2,528.30 |
| 1985-03-13 | 264 | 267 | 258 | 267 | 2,485,001 | 2,518.87 |
| 1985-03-12 | 257 | 258 | 252 | 258 | 830,000 | 2,433.96 |
| 1985-03-11 | 256 | 261 | 254 | 257 | 1,346,000 | 2,424.53 |
| 1985-03-08 | 252 | 255 | 251 | 252 | 722,000 | 2,377.36 |
| 1985-03-07 | 259 | 260 | 252 | 252 | 1,666,000 | 2,377.36 |
| 1985-03-06 | 239 | 260 | 238 | 260 | 993,000 | 2,452.83 |
| 1985-03-05 | 239 | 242 | 236 | 237 | 709,000 | 2,235.85 |
| 1985-03-04 | 245 | 246 | 239 | 242 | 479,000 | 2,283.02 |
| 1985-03-02 | 241 | 250 | 241 | 245 | 630,000 | 2,311.32 |
| 1985-03-01 | 239 | 240 | 235 | 240 | 868,000 | 2,264.15 |
| 1985-02-28 | 241 | 241 | 238 | 239 | 701,000 | 2,254.72 |
| 1985-02-27 | 240 | 244 | 240 | 241 | 250,000 | 2,273.58 |
| 1985-02-26 | 243 | 244 | 238 | 242 | 474,000 | 2,283.02 |
| 1985-02-25 | 241 | 247 | 241 | 246 | 112,000 | 2,320.75 |
| 1985-02-23 | 242 | 248 | 242 | 243 | 101,000 | 2,292.45 |
| 1985-02-22 | 240 | 245 | 240 | 245 | 399,000 | 2,311.32 |
| 1985-02-21 | 243 | 248 | 240 | 240 | 260,000 | 2,264.15 |
| 1985-02-20 | 245 | 250 | 242 | 243 | 291,000 | 2,292.45 |
| 1985-02-19 | 250 | 251 | 245 | 245 | 349,000 | 2,311.32 |
| 1985-02-18 | 255 | 259 | 250 | 252 | 249,000 | 2,377.36 |
| 1985-02-16 | 255 | 255 | 249 | 255 | 153,000 | 2,405.66 |
| 1985-02-15 | 261 | 261 | 245 | 245 | 757,000 | 2,311.32 |
| 1985-02-14 | 248 | 263 | 246 | 259 | 877,000 | 2,443.40 |
| 1985-02-13 | 239 | 249 | 239 | 245 | 458,000 | 2,311.32 |
| 1985-02-12 | 238 | 241 | 235 | 237 | 885,000 | 2,235.85 |
| 1985-02-08 | 245 | 247 | 240 | 243 | 739,000 | 2,292.45 |
| 1985-02-07 | 248 | 248 | 243 | 246 | 735,000 | 2,320.75 |
| 1985-02-06 | 247 | 247 | 245 | 246 | 1,026,000 | 2,320.75 |
| 1985-02-05 | 251 | 255 | 245 | 249 | 1,557,000 | 2,349.06 |
| 1985-02-04 | 260 | 262 | 251 | 252 | 684,000 | 2,377.36 |
| 1985-02-02 | 254 | 259 | 254 | 258 | 388,000 | 2,433.96 |
| 1985-02-01 | 252 | 258 | 250 | 251 | 1,281,000 | 2,367.92 |
| 1985-01-31 | 259 | 263 | 250 | 250 | 1,638,000 | 2,358.49 |
| 1985-01-30 | 261 | 266 | 258 | 258 | 841,000 | 2,433.96 |
| 1985-01-29 | 264 | 268 | 256 | 256 | 1,499,000 | 2,415.09 |
| 1985-01-28 | 262 | 263 | 252 | 258 | 1,209,000 | 2,433.96 |
| 1985-01-26 | 276 | 277 | 258 | 265 | 1,977,000 | 2,500 |
| 1985-01-25 | 270 | 278 | 267 | 272 | 3,589,001 | 2,566.04 |
| 1985-01-24 | 258 | 268 | 258 | 268 | 1,616,000 | 2,528.30 |
| 1985-01-23 | 251 | 263 | 249 | 263 | 1,452,000 | 2,481.13 |
| 1985-01-22 | 261 | 264 | 246 | 246 | 949,000 | 2,320.75 |
| 1985-01-21 | 262 | 264 | 261 | 262 | 452,000 | 2,471.70 |
| 1985-01-19 | 263 | 267 | 261 | 264 | 732,000 | 2,490.57 |
| 1985-01-18 | 261 | 268 | 260 | 263 | 1,303,000 | 2,481.13 |
| 1985-01-17 | 270 | 270 | 261 | 261 | 1,334,000 | 2,462.26 |
| 1985-01-16 | 280 | 281 | 270 | 270 | 10,550,003 | 2,547.17 |
| 1985-01-14 | 267 | 278 | 266 | 278 | 13,324,003 | 2,622.64 |
| 1985-01-11 | 250 | 267 | 248 | 265 | 8,577,002 | 2,500 |
| 1985-01-10 | 255 | 255 | 248 | 249 | 1,238,000 | 2,349.06 |
| 1985-01-09 | 255 | 256 | 249 | 254 | 2,320,001 | 2,396.23 |
| 1985-01-08 | 250 | 255 | 247 | 255 | 2,752,001 | 2,405.66 |
| 1985-01-07 | 245 | 250 | 241 | 246 | 1,351,000 | 2,320.75 |
| 1985-01-05 | 240 | 241 | 235 | 235 | 270,000 | 2,216.98 |
| 1985-01-04 | 240 | 245 | 235 | 245 | 607,000 | 2,311.32 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株