5332 TOTO(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 | 861 | 870 | 860 | 870 | 25,000 | 1,369.54 |
| 1985-12-27 | 863 | 865 | 860 | 860 | 68,000 | 1,353.80 |
| 1985-12-26 | 870 | 872 | 860 | 862 | 85,000 | 1,356.95 |
| 1985-12-25 | 870 | 870 | 861 | 870 | 114,000 | 1,369.54 |
| 1985-12-24 | 879 | 879 | 860 | 870 | 72,000 | 1,369.54 |
| 1985-12-23 | 860 | 870 | 860 | 870 | 80,000 | 1,369.54 |
| 1985-12-21 | 863 | 865 | 858 | 858 | 24,000 | 1,350.65 |
| 1985-12-20 | 868 | 870 | 860 | 862 | 162,000 | 1,356.95 |
| 1985-12-19 | 869 | 869 | 858 | 860 | 28,000 | 1,353.80 |
| 1985-12-18 | 870 | 870 | 858 | 861 | 171,000 | 1,355.37 |
| 1985-12-17 | 870 | 875 | 865 | 870 | 105,000 | 1,369.54 |
| 1985-12-16 | 871 | 880 | 871 | 878 | 201,000 | 1,382.13 |
| 1985-12-13 | 870 | 874 | 865 | 870 | 87,000 | 1,369.54 |
| 1985-12-12 | 870 | 880 | 865 | 869 | 247,000 | 1,367.97 |
| 1985-12-11 | 860 | 868 | 860 | 868 | 367,000 | 1,366.39 |
| 1985-12-10 | 862 | 863 | 858 | 860 | 79,000 | 1,353.80 |
| 1985-12-09 | 864 | 865 | 858 | 862 | 70,000 | 1,356.95 |
| 1985-12-07 | 860 | 865 | 860 | 865 | 91,000 | 1,361.67 |
| 1985-12-06 | 868 | 868 | 856 | 856 | 83,000 | 1,347.50 |
| 1985-12-05 | 870 | 870 | 855 | 860 | 120,000 | 1,353.80 |
| 1985-12-04 | 852 | 860 | 852 | 860 | 152,000 | 1,353.80 |
| 1985-12-03 | 860 | 865 | 860 | 860 | 83,000 | 1,353.80 |
| 1985-12-02 | 868 | 875 | 850 | 850 | 30,000 | 1,338.06 |
| 1985-11-30 | 865 | 875 | 865 | 875 | 34,000 | 1,377.41 |
| 1985-11-29 | 855 | 860 | 855 | 860 | 48,000 | 1,353.80 |
| 1985-11-28 | 885 | 885 | 865 | 865 | 68,000 | 1,361.67 |
| 1985-11-27 | 870 | 880 | 870 | 880 | 106,000 | 1,385.28 |
| 1985-11-26 | 877 | 879 | 860 | 879 | 67,000 | 1,383.71 |
| 1985-11-25 | 880 | 885 | 875 | 885 | 337,000 | 1,393.15 |
| 1985-11-22 | 880 | 880 | 877 | 879 | 369,000 | 1,383.71 |
| 1985-11-21 | 862 | 880 | 862 | 870 | 218,000 | 1,369.54 |
| 1985-11-20 | 873 | 873 | 861 | 862 | 68,000 | 1,356.95 |
| 1985-11-19 | 878 | 878 | 872 | 873 | 43,000 | 1,374.26 |
| 1985-11-18 | 880 | 880 | 873 | 878 | 58,000 | 1,382.13 |
| 1985-11-16 | 879 | 880 | 870 | 880 | 73,000 | 1,385.28 |
| 1985-11-15 | 851 | 860 | 851 | 859 | 45,000 | 1,352.22 |
| 1985-11-14 | 866 | 866 | 840 | 841 | 356,000 | 1,323.89 |
| 1985-11-13 | 875 | 875 | 860 | 860 | 72,000 | 1,353.80 |
| 1985-11-12 | 880 | 883 | 869 | 880 | 241,000 | 1,385.28 |
| 1985-11-11 | 880 | 889 | 880 | 888 | 121,000 | 1,397.87 |
| 1985-11-08 | 900 | 905 | 889 | 890 | 181,000 | 1,401.02 |
| 1985-11-07 | 905 | 910 | 900 | 905 | 347,000 | 1,424.64 |
| 1985-11-06 | 900 | 910 | 890 | 900 | 184,000 | 1,416.77 |
| 1985-11-05 | 895 | 900 | 880 | 895 | 148,000 | 1,408.89 |
| 1985-11-02 | 880 | 890 | 870 | 885 | 103,000 | 1,393.15 |
| 1985-11-01 | 865 | 885 | 858 | 870 | 300,000 | 1,369.54 |
| 1985-10-31 | 850 | 865 | 845 | 860 | 258,000 | 1,353.80 |
| 1985-10-30 | 850 | 850 | 835 | 835 | 174,000 | 1,314.44 |
| 1985-10-29 | 836 | 848 | 833 | 834 | 180,000 | 1,312.87 |
| 1985-10-28 | 830 | 848 | 828 | 846 | 86,000 | 1,331.76 |
| 1985-10-26 | 825 | 837 | 825 | 830 | 40,000 | 1,306.57 |
| 1985-10-25 | 842 | 855 | 825 | 825 | 263,000 | 1,298.70 |
| 1985-10-24 | 860 | 860 | 832 | 832 | 447,000 | 1,309.72 |
| 1985-10-23 | 861 | 870 | 853 | 858 | 231,000 | 1,350.65 |
| 1985-10-22 | 870 | 880 | 860 | 860 | 265,000 | 1,353.80 |
| 1985-10-21 | 872 | 872 | 866 | 872 | 79,000 | 1,372.69 |
| 1985-10-19 | 870 | 885 | 862 | 862 | 42,000 | 1,356.95 |
| 1985-10-18 | 881 | 885 | 870 | 872 | 68,000 | 1,372.69 |
| 1985-10-17 | 903 | 903 | 879 | 885 | 307,000 | 1,393.15 |
| 1985-10-16 | 916 | 919 | 900 | 908 | 444,000 | 1,429.36 |
| 1985-10-15 | 925 | 926 | 915 | 920 | 644,000 | 1,448.25 |
| 1985-10-14 | 925 | 925 | 910 | 910 | 143,000 | 1,432.51 |
| 1985-10-11 | 930 | 931 | 921 | 925 | 381,000 | 1,456.12 |
| 1985-10-09 | 920 | 925 | 914 | 925 | 537,000 | 1,456.12 |
| 1985-10-08 | 906 | 911 | 905 | 910 | 149,000 | 1,432.51 |
| 1985-10-07 | 915 | 918 | 902 | 906 | 92,000 | 1,426.21 |
| 1985-10-05 | 920 | 925 | 914 | 915 | 217,000 | 1,440.38 |
| 1985-10-04 | 915 | 920 | 915 | 920 | 164,000 | 1,448.25 |
| 1985-10-03 | 920 | 920 | 905 | 915 | 333,000 | 1,440.38 |
| 1985-10-02 | 925 | 930 | 918 | 925 | 346,000 | 1,456.12 |
| 1985-10-01 | 935 | 945 | 925 | 925 | 788,000 | 1,456.12 |
| 1985-09-30 | 915 | 950 | 912 | 940 | 962,000 | 1,479.73 |
| 1985-09-28 | 915 | 916 | 912 | 915 | 312,000 | 1,440.38 |
| 1985-09-27 | 922 | 930 | 904 | 912 | 387,000 | 1,435.66 |
| 1985-09-26 | 937 | 940 | 925 | 932 | 1,379,000 | 1,467.14 |
| 1985-09-25 | 904 | 939 | 897 | 937 | 1,970,000 | 1,475.01 |
| 1985-09-24 | 870 | 890 | 870 | 887 | 200,000 | 1,396.30 |
| 1985-09-21 | 885 | 885 | 876 | 876 | 102,000 | 1,378.98 |
| 1985-09-20 | 886 | 889 | 880 | 880 | 257,000 | 1,385.28 |
| 1985-09-19 | 880 | 889 | 876 | 876 | 182,000 | 1,378.98 |
| 1985-09-18 | 896 | 900 | 880 | 890 | 801,000 | 1,401.02 |
| 1985-09-17 | 886 | 890 | 878 | 890 | 277,000 | 1,401.02 |
| 1985-09-13 | 875 | 882 | 871 | 876 | 244,000 | 1,378.98 |
| 1985-09-12 | 871 | 875 | 865 | 875 | 232,000 | 1,377.41 |
| 1985-09-11 | 880 | 880 | 864 | 875 | 531,000 | 1,377.41 |
| 1985-09-10 | 859 | 879 | 851 | 874 | 906,000 | 1,375.84 |
| 1985-09-09 | 854 | 870 | 852 | 853 | 229,000 | 1,342.78 |
| 1985-09-07 | 860 | 860 | 852 | 852 | 123,000 | 1,341.20 |
| 1985-09-06 | 874 | 877 | 852 | 852 | 343,000 | 1,341.20 |
| 1985-09-05 | 872 | 880 | 860 | 877 | 661,000 | 1,380.56 |
| 1985-09-04 | 872 | 874 | 860 | 874 | 373,000 | 1,375.84 |
| 1985-09-03 | 860 | 870 | 860 | 862 | 193,000 | 1,356.95 |
| 1985-09-02 | 870 | 880 | 852 | 860 | 147,000 | 1,353.80 |
| 1985-08-31 | 880 | 884 | 870 | 870 | 81,000 | 1,369.54 |
| 1985-08-30 | 889 | 890 | 870 | 890 | 202,000 | 1,401.02 |
| 1985-08-29 | 873 | 894 | 873 | 889 | 674,000 | 1,399.45 |
| 1985-08-28 | 892 | 895 | 880 | 883 | 716,000 | 1,390 |
| 1985-08-27 | 873 | 902 | 871 | 902 | 813,000 | 1,419.91 |
| 1985-08-26 | 875 | 877 | 864 | 865 | 208,000 | 1,361.67 |
| 1985-08-24 | 882 | 890 | 882 | 885 | 545,000 | 1,393.15 |
| 1985-08-23 | 892 | 894 | 883 | 887 | 1,648,000 | 1,396.30 |
| 1985-08-22 | 865 | 889 | 860 | 882 | 1,931,000 | 1,388.43 |
| 1985-08-21 | 860 | 860 | 853 | 855 | 665,000 | 1,345.93 |
| 1985-08-20 | 860 | 860 | 848 | 850 | 694,000 | 1,338.06 |
| 1985-08-19 | 855 | 862 | 845 | 847 | 420,000 | 1,333.33 |
| 1985-08-17 | 849 | 865 | 849 | 860 | 1,689,000 | 1,353.80 |
| 1985-08-16 | 849 | 849 | 841 | 841 | 2,069,999 | 1,323.89 |
| 1985-08-15 | 835 | 855 | 825 | 848 | 2,937,999 | 1,334.91 |
| 1985-08-14 | 775 | 805 | 770 | 805 | 1,563,000 | 1,267.22 |
| 1985-08-13 | 765 | 770 | 765 | 770 | 225,000 | 1,212.12 |
| 1985-08-12 | 760 | 770 | 760 | 765 | 316,000 | 1,204.25 |
| 1985-08-09 | 756 | 770 | 755 | 755 | 502,000 | 1,188.51 |
| 1985-08-08 | 755 | 760 | 750 | 750 | 255,000 | 1,180.64 |
| 1985-08-07 | 760 | 770 | 760 | 765 | 57,000 | 1,204.25 |
| 1985-08-06 | 770 | 775 | 765 | 770 | 101,000 | 1,212.12 |
| 1985-08-05 | 785 | 785 | 770 | 770 | 35,000 | 1,212.12 |
| 1985-08-03 | 766 | 773 | 765 | 770 | 90,000 | 1,212.12 |
| 1985-08-02 | 776 | 790 | 766 | 766 | 260,000 | 1,205.82 |
| 1985-08-01 | 775 | 795 | 775 | 780 | 171,000 | 1,227.86 |
| 1985-07-31 | 770 | 770 | 760 | 763 | 144,000 | 1,201.10 |
| 1985-07-30 | 793 | 799 | 770 | 775 | 292,000 | 1,219.99 |
| 1985-07-29 | 785 | 809 | 785 | 799 | 1,675,000 | 1,257.77 |
| 1985-07-27 | 772 | 787 | 772 | 783 | 130,000 | 1,232.59 |
| 1985-07-26 | 766 | 775 | 766 | 766 | 235,000 | 1,205.82 |
| 1985-07-25 | 776 | 780 | 760 | 776 | 429,000 | 1,221.57 |
| 1985-07-24 | 775 | 777 | 769 | 776 | 468,000 | 1,221.57 |
| 1985-07-23 | 760 | 775 | 755 | 775 | 170,000 | 1,219.99 |
| 1985-07-22 | 755 | 755 | 750 | 755 | 41,000 | 1,188.51 |
| 1985-07-20 | 755 | 760 | 755 | 755 | 52,000 | 1,188.51 |
| 1985-07-19 | 770 | 787 | 770 | 770 | 1,223,000 | 1,212.12 |
| 1985-07-18 | 770 | 780 | 760 | 770 | 788,000 | 1,212.12 |
| 1985-07-17 | 743 | 772 | 743 | 768 | 338,000 | 1,208.97 |
| 1985-07-16 | 724 | 733 | 724 | 733 | 26,000 | 1,153.88 |
| 1985-07-15 | 745 | 746 | 719 | 726 | 118,000 | 1,142.86 |
| 1985-07-12 | 740 | 750 | 740 | 740 | 26,000 | 1,164.90 |
| 1985-07-11 | 766 | 766 | 735 | 750 | 191,000 | 1,180.64 |
| 1985-07-10 | 784 | 784 | 766 | 774 | 254,000 | 1,218.42 |
| 1985-07-09 | 778 | 790 | 776 | 785 | 1,840,000 | 1,235.73 |
| 1985-07-08 | 750 | 780 | 744 | 778 | 1,128,000 | 1,224.71 |
| 1985-07-06 | 740 | 750 | 739 | 750 | 244,000 | 1,180.64 |
| 1985-07-05 | 745 | 759 | 735 | 735 | 745,000 | 1,157.02 |
| 1985-07-04 | 725 | 740 | 725 | 740 | 457,000 | 1,164.90 |
| 1985-07-03 | 724 | 730 | 720 | 730 | 132,000 | 1,149.15 |
| 1985-07-02 | 730 | 737 | 724 | 734 | 183,000 | 1,155.45 |
| 1985-07-01 | 739 | 740 | 734 | 740 | 170,000 | 1,164.90 |
| 1985-06-29 | 740 | 740 | 731 | 731 | 43,000 | 1,150.73 |
| 1985-06-28 | 740 | 740 | 720 | 730 | 32,000 | 1,149.15 |
| 1985-06-27 | 744 | 744 | 720 | 730 | 215,000 | 1,149.15 |
| 1985-06-26 | 735 | 750 | 720 | 735 | 500,000 | 1,157.02 |
| 1985-06-25 | 730 | 740 | 730 | 735 | 347,000 | 1,157.02 |
| 1985-06-24 | 729 | 740 | 720 | 720 | 94,000 | 1,133.41 |
| 1985-06-22 | 735 | 735 | 710 | 710 | 46,000 | 1,117.67 |
| 1985-06-21 | 733 | 735 | 730 | 730 | 99,000 | 1,149.15 |
| 1985-06-20 | 728 | 733 | 723 | 730 | 147,000 | 1,149.15 |
| 1985-06-19 | 729 | 736 | 728 | 728 | 180,000 | 1,146.01 |
| 1985-06-18 | 745 | 755 | 738 | 739 | 757,000 | 1,163.32 |
| 1985-06-17 | 745 | 751 | 738 | 745 | 710,000 | 1,172.77 |
| 1985-06-15 | 735 | 750 | 735 | 745 | 194,000 | 1,172.77 |
| 1985-06-14 | 725 | 730 | 721 | 730 | 209,000 | 1,149.15 |
| 1985-06-13 | 726 | 735 | 720 | 725 | 63,000 | 1,141.28 |
| 1985-06-12 | 720 | 730 | 720 | 726 | 99,000 | 1,142.86 |
| 1985-06-11 | 735 | 735 | 725 | 725 | 302,000 | 1,141.28 |
| 1985-06-10 | 745 | 749 | 730 | 730 | 371,000 | 1,149.15 |
| 1985-06-07 | 763 | 770 | 744 | 750 | 919,000 | 1,180.64 |
| 1985-06-06 | 745 | 762 | 740 | 756 | 1,094,000 | 1,190.08 |
| 1985-06-05 | 740 | 745 | 735 | 744 | 970,000 | 1,171.19 |
| 1985-06-04 | 740 | 749 | 740 | 743 | 1,105,000 | 1,169.62 |
| 1985-06-03 | 740 | 757 | 737 | 745 | 2,492,999 | 1,172.77 |
| 1985-06-01 | 735 | 748 | 732 | 744 | 1,904,000 | 1,171.19 |
| 1985-05-31 | 700 | 735 | 700 | 730 | 2,184,999 | 1,149.15 |
| 1985-05-30 | 695 | 703 | 690 | 698 | 533,000 | 1,098.78 |
| 1985-05-29 | 670 | 700 | 670 | 690 | 470,000 | 1,086.19 |
| 1985-05-28 | 660 | 685 | 660 | 666 | 41,000 | 1,048.41 |
| 1985-05-27 | 677 | 680 | 665 | 668 | 141,000 | 1,051.55 |
| 1985-05-25 | 675 | 675 | 675 | 675 | 143,000 | 1,062.57 |
| 1985-05-24 | 689 | 690 | 685 | 685 | 493,000 | 1,078.32 |
| 1985-05-23 | 686 | 690 | 686 | 687 | 169,000 | 1,081.46 |
| 1985-05-22 | 685 | 690 | 685 | 690 | 272,000 | 1,086.19 |
| 1985-05-21 | 694 | 702 | 685 | 685 | 614,000 | 1,078.32 |
| 1985-05-20 | 689 | 699 | 689 | 694 | 375,000 | 1,092.48 |
| 1985-05-18 | 699 | 699 | 694 | 695 | 79,000 | 1,094.06 |
| 1985-05-17 | 685 | 700 | 685 | 690 | 748,000 | 1,086.19 |
| 1985-05-16 | 688 | 694 | 681 | 685 | 581,000 | 1,078.32 |
| 1985-05-15 | 690 | 690 | 680 | 689 | 447,000 | 1,084.61 |
| 1985-05-14 | 689 | 698 | 669 | 694 | 738,000 | 1,092.48 |
| 1985-05-13 | 670 | 689 | 670 | 685 | 792,000 | 1,078.32 |
| 1985-05-10 | 655 | 670 | 645 | 670 | 185,000 | 1,054.70 |
| 1985-05-09 | 660 | 665 | 655 | 656 | 122,000 | 1,032.66 |
| 1985-05-08 | 661 | 664 | 661 | 663 | 68,000 | 1,043.68 |
| 1985-05-07 | 665 | 665 | 661 | 662 | 125,000 | 1,042.11 |
| 1985-05-04 | 668 | 668 | 662 | 668 | 24,000 | 1,051.55 |
| 1985-05-02 | 660 | 670 | 660 | 661 | 227,000 | 1,040.54 |
| 1985-05-01 | 652 | 674 | 652 | 660 | 136,000 | 1,038.96 |
| 1985-04-30 | 661 | 661 | 650 | 652 | 112,000 | 1,026.37 |
| 1985-04-27 | 650 | 666 | 650 | 661 | 110,000 | 1,040.54 |
| 1985-04-26 | 655 | 660 | 650 | 650 | 505,000 | 1,023.22 |
| 1985-04-25 | 645 | 659 | 645 | 650 | 342,000 | 1,023.22 |
| 1985-04-24 | 645 | 645 | 640 | 640 | 76,000 | 1,007.48 |
| 1985-04-23 | 650 | 650 | 636 | 645 | 116,000 | 1,015.35 |
| 1985-04-22 | 636 | 650 | 636 | 650 | 58,000 | 1,023.22 |
| 1985-04-20 | 635 | 640 | 635 | 640 | 18,000 | 1,007.48 |
| 1985-04-19 | 645 | 645 | 635 | 645 | 58,000 | 1,015.35 |
| 1985-04-18 | 650 | 650 | 635 | 635 | 152,000 | 999.61 |
| 1985-04-17 | 645 | 655 | 640 | 654 | 245,000 | 1,029.52 |
| 1985-04-16 | 645 | 646 | 635 | 645 | 88,000 | 1,015.35 |
| 1985-04-15 | 640 | 645 | 635 | 641 | 84,000 | 1,009.05 |
| 1985-04-12 | 635 | 636 | 635 | 635 | 68,000 | 999.61 |
| 1985-04-11 | 650 | 650 | 642 | 645 | 112,000 | 1,015.35 |
| 1985-04-10 | 651 | 651 | 645 | 650 | 80,000 | 1,023.22 |
| 1985-04-09 | 640 | 649 | 640 | 641 | 134,000 | 1,009.05 |
| 1985-04-08 | 650 | 660 | 645 | 651 | 168,000 | 1,024.79 |
| 1985-04-06 | 644 | 650 | 644 | 645 | 22,000 | 1,015.35 |
| 1985-04-05 | 645 | 647 | 643 | 643 | 115,000 | 1,012.20 |
| 1985-04-04 | 646 | 650 | 645 | 650 | 52,000 | 1,023.22 |
| 1985-04-03 | 639 | 645 | 637 | 645 | 215,000 | 1,015.35 |
| 1985-04-02 | 630 | 645 | 630 | 637 | 258,000 | 1,002.75 |
| 1985-04-01 | 640 | 650 | 640 | 650 | 200,000 | 1,023.22 |
| 1985-03-30 | 648 | 648 | 640 | 640 | 99,000 | 1,007.48 |
| 1985-03-29 | 649 | 658 | 649 | 649 | 190,000 | 1,021.65 |
| 1985-03-28 | 650 | 660 | 650 | 652 | 218,000 | 1,026.37 |
| 1985-03-27 | 650 | 669 | 645 | 648 | 605,000 | 1,020.07 |
| 1985-03-26 | 660 | 670 | 660 | 670 | 78,000 | 1,054.70 |
| 1985-03-25 | 670 | 679 | 661 | 670 | 261,000 | 1,054.70 |
| 1985-03-23 | 670 | 680 | 670 | 670 | 104,000 | 1,054.70 |
| 1985-03-22 | 680 | 685 | 670 | 680 | 457,000 | 1,070.44 |
| 1985-03-20 | 669 | 678 | 661 | 678 | 418,000 | 1,067.30 |
| 1985-03-19 | 660 | 665 | 650 | 650 | 144,000 | 1,023.22 |
| 1985-03-18 | 651 | 660 | 650 | 660 | 114,000 | 1,038.96 |
| 1985-03-16 | 651 | 652 | 651 | 651 | 24,000 | 1,024.79 |
| 1985-03-15 | 645 | 649 | 645 | 649 | 79,000 | 1,021.65 |
| 1985-03-14 | 642 | 645 | 640 | 645 | 50,000 | 1,015.35 |
| 1985-03-13 | 640 | 648 | 639 | 640 | 65,000 | 1,007.48 |
| 1985-03-12 | 646 | 646 | 632 | 635 | 458,000 | 999.61 |
| 1985-03-11 | 648 | 650 | 647 | 647 | 68,000 | 1,018.50 |
| 1985-03-08 | 651 | 657 | 647 | 653 | 180,000 | 1,027.94 |
| 1985-03-07 | 651 | 656 | 648 | 656 | 183,000 | 1,032.66 |
| 1985-03-06 | 650 | 651 | 645 | 647 | 438,000 | 1,018.50 |
| 1985-03-05 | 650 | 655 | 644 | 650 | 366,000 | 1,023.22 |
| 1985-03-04 | 647 | 647 | 640 | 641 | 704,000 | 1,009.05 |
| 1985-03-02 | 650 | 653 | 646 | 646 | 512,000 | 1,016.92 |
| 1985-03-01 | 655 | 658 | 635 | 650 | 423,000 | 1,023.22 |
| 1985-02-28 | 656 | 658 | 646 | 650 | 286,000 | 1,023.22 |
| 1985-02-27 | 649 | 660 | 635 | 658 | 340,000 | 1,035.81 |
| 1985-02-26 | 633 | 650 | 630 | 650 | 482,000 | 1,023.22 |
| 1985-02-25 | 645 | 655 | 640 | 653 | 183,000 | 1,027.94 |
| 1985-02-23 | 650 | 650 | 635 | 635 | 230,000 | 999.61 |
| 1985-02-22 | 645 | 653 | 645 | 650 | 85,000 | 1,023.22 |
| 1985-02-21 | 658 | 658 | 645 | 645 | 124,000 | 1,015.35 |
| 1985-02-20 | 650 | 657 | 650 | 657 | 743,000 | 1,034.24 |
| 1985-02-19 | 646 | 654 | 640 | 650 | 231,000 | 1,023.22 |
| 1985-02-18 | 651 | 651 | 646 | 650 | 30,000 | 1,023.22 |
| 1985-02-16 | 652 | 655 | 645 | 645 | 132,000 | 1,015.35 |
| 1985-02-15 | 640 | 650 | 638 | 642 | 351,000 | 1,010.63 |
| 1985-02-14 | 655 | 655 | 633 | 635 | 380,000 | 999.61 |
| 1985-02-13 | 643 | 660 | 639 | 655 | 118,000 | 1,031.09 |
| 1985-02-12 | 643 | 643 | 629 | 639 | 131,000 | 1,005.90 |
| 1985-02-08 | 627 | 634 | 625 | 625 | 362,000 | 983.87 |
| 1985-02-07 | 620 | 625 | 614 | 625 | 400,000 | 983.87 |
| 1985-02-06 | 632 | 640 | 625 | 625 | 339,000 | 983.87 |
| 1985-02-05 | 646 | 646 | 632 | 632 | 346,000 | 994.88 |
| 1985-02-04 | 640 | 650 | 640 | 641 | 115,000 | 1,009.05 |
| 1985-02-02 | 650 | 651 | 635 | 640 | 129,000 | 1,007.48 |
| 1985-02-01 | 650 | 660 | 650 | 650 | 313,000 | 1,023.22 |
| 1985-01-31 | 670 | 675 | 660 | 660 | 353,000 | 1,038.96 |
| 1985-01-30 | 655 | 660 | 650 | 660 | 124,000 | 1,038.96 |
| 1985-01-29 | 640 | 655 | 640 | 655 | 575,000 | 1,031.09 |
| 1985-01-28 | 650 | 660 | 640 | 647 | 180,000 | 1,018.50 |
| 1985-01-26 | 660 | 665 | 650 | 651 | 373,000 | 1,024.79 |
| 1985-01-25 | 675 | 675 | 662 | 670 | 364,000 | 1,054.70 |
| 1985-01-24 | 695 | 695 | 681 | 681 | 509,000 | 1,072.02 |
| 1985-01-23 | 689 | 695 | 685 | 695 | 339,000 | 1,094.06 |
| 1985-01-22 | 695 | 710 | 690 | 695 | 466,000 | 1,094.06 |
| 1985-01-21 | 695 | 700 | 681 | 695 | 278,000 | 1,094.06 |
| 1985-01-19 | 708 | 709 | 699 | 699 | 404,000 | 1,100.35 |
| 1985-01-18 | 704 | 710 | 697 | 709 | 567,000 | 1,116.10 |
| 1985-01-17 | 710 | 715 | 705 | 709 | 550,000 | 1,116.10 |
| 1985-01-16 | 730 | 731 | 709 | 711 | 789,000 | 1,119.24 |
| 1985-01-14 | 724 | 731 | 724 | 730 | 1,560,000 | 1,149.15 |
| 1985-01-11 | 740 | 740 | 721 | 734 | 2,582,999 | 1,155.45 |
| 1985-01-10 | 709 | 743 | 708 | 740 | 5,930,999 | 1,164.90 |
| 1985-01-09 | 718 | 718 | 700 | 709 | 2,175,999 | 1,116.10 |
| 1985-01-08 | 721 | 725 | 710 | 720 | 5,264,999 | 1,133.41 |
| 1985-01-07 | 684 | 705 | 678 | 701 | 2,350,999 | 1,103.50 |
| 1985-01-05 | 680 | 690 | 675 | 681 | 565,000 | 1,072.02 |
| 1985-01-04 | 670 | 685 | 660 | 685 | 453,000 | 1,078.32 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
