5632 三菱製鋼(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 | 340 | 343 | 335 | 340 | 114,000 | 3,400 |
| 1985-12-27 | 343 | 349 | 340 | 341 | 236,000 | 3,410 |
| 1985-12-26 | 350 | 351 | 342 | 342 | 191,000 | 3,420 |
| 1985-12-25 | 344 | 350 | 344 | 349 | 219,000 | 3,490 |
| 1985-12-24 | 351 | 351 | 341 | 343 | 205,000 | 3,430 |
| 1985-12-23 | 359 | 364 | 341 | 341 | 286,000 | 3,410 |
| 1985-12-21 | 341 | 354 | 338 | 349 | 140,000 | 3,490 |
| 1985-12-20 | 343 | 345 | 338 | 340 | 169,000 | 3,400 |
| 1985-12-19 | 346 | 348 | 338 | 338 | 258,000 | 3,380 |
| 1985-12-18 | 339 | 345 | 338 | 345 | 215,000 | 3,450 |
| 1985-12-17 | 343 | 349 | 338 | 338 | 266,000 | 3,380 |
| 1985-12-16 | 343 | 343 | 331 | 341 | 391,000 | 3,410 |
| 1985-12-13 | 358 | 360 | 345 | 345 | 546,000 | 3,450 |
| 1985-12-12 | 361 | 369 | 360 | 361 | 141,000 | 3,610 |
| 1985-12-11 | 360 | 366 | 360 | 362 | 87,000 | 3,620 |
| 1985-12-10 | 365 | 366 | 360 | 361 | 189,000 | 3,610 |
| 1985-12-09 | 366 | 370 | 365 | 369 | 55,000 | 3,690 |
| 1985-12-07 | 366 | 371 | 365 | 367 | 61,000 | 3,670 |
| 1985-12-06 | 371 | 380 | 369 | 379 | 170,000 | 3,790 |
| 1985-12-05 | 377 | 380 | 370 | 370 | 166,000 | 3,700 |
| 1985-12-04 | 379 | 384 | 371 | 372 | 162,000 | 3,720 |
| 1985-12-03 | 366 | 386 | 366 | 382 | 341,000 | 3,820 |
| 1985-12-02 | 361 | 370 | 361 | 363 | 104,000 | 3,630 |
| 1985-11-30 | 361 | 365 | 360 | 360 | 163,000 | 3,600 |
| 1985-11-29 | 365 | 365 | 360 | 360 | 199,000 | 3,600 |
| 1985-11-28 | 379 | 379 | 365 | 367 | 135,000 | 3,670 |
| 1985-11-27 | 357 | 389 | 357 | 385 | 342,000 | 3,850 |
| 1985-11-26 | 362 | 362 | 360 | 360 | 99,000 | 3,600 |
| 1985-11-25 | 362 | 362 | 361 | 361 | 49,000 | 3,610 |
| 1985-11-22 | 360 | 363 | 360 | 362 | 196,000 | 3,620 |
| 1985-11-21 | 362 | 367 | 361 | 363 | 229,000 | 3,630 |
| 1985-11-20 | 370 | 370 | 366 | 367 | 136,000 | 3,670 |
| 1985-11-19 | 371 | 373 | 368 | 370 | 129,000 | 3,700 |
| 1985-11-18 | 376 | 380 | 369 | 369 | 134,000 | 3,690 |
| 1985-11-16 | 371 | 380 | 370 | 373 | 185,000 | 3,730 |
| 1985-11-15 | 368 | 389 | 368 | 380 | 314,000 | 3,800 |
| 1985-11-14 | 374 | 379 | 366 | 366 | 467,000 | 3,660 |
| 1985-11-13 | 385 | 390 | 376 | 376 | 128,000 | 3,760 |
| 1985-11-12 | 385 | 395 | 385 | 394 | 204,000 | 3,940 |
| 1985-11-11 | 395 | 395 | 386 | 391 | 633,000 | 3,910 |
| 1985-11-08 | 408 | 430 | 402 | 420 | 3,128,000 | 4,200 |
| 1985-11-07 | 371 | 403 | 371 | 403 | 770,000 | 4,030 |
| 1985-11-06 | 375 | 385 | 372 | 373 | 225,000 | 3,730 |
| 1985-11-05 | 384 | 384 | 372 | 379 | 144,000 | 3,790 |
| 1985-11-02 | 375 | 378 | 374 | 374 | 147,000 | 3,740 |
| 1985-11-01 | 375 | 380 | 373 | 380 | 406,000 | 3,800 |
| 1985-10-31 | 379 | 381 | 371 | 380 | 344,000 | 3,800 |
| 1985-10-30 | 392 | 394 | 380 | 380 | 205,000 | 3,800 |
| 1985-10-29 | 390 | 404 | 381 | 392 | 272,000 | 3,920 |
| 1985-10-28 | 383 | 394 | 379 | 390 | 132,000 | 3,900 |
| 1985-10-26 | 371 | 384 | 371 | 376 | 480,000 | 3,760 |
| 1985-10-25 | 405 | 405 | 383 | 384 | 297,000 | 3,840 |
| 1985-10-24 | 390 | 400 | 386 | 400 | 178,000 | 4,000 |
| 1985-10-23 | 392 | 395 | 387 | 395 | 244,000 | 3,950 |
| 1985-10-22 | 400 | 400 | 397 | 397 | 145,000 | 3,970 |
| 1985-10-21 | 411 | 415 | 402 | 402 | 90,000 | 4,020 |
| 1985-10-19 | 415 | 415 | 400 | 402 | 183,000 | 4,020 |
| 1985-10-18 | 409 | 429 | 409 | 414 | 420,000 | 4,140 |
| 1985-10-17 | 418 | 418 | 408 | 409 | 608,000 | 4,090 |
| 1985-10-16 | 398 | 437 | 398 | 428 | 1,813,000 | 4,280 |
| 1985-10-15 | 399 | 403 | 398 | 398 | 304,000 | 3,980 |
| 1985-10-14 | 395 | 398 | 386 | 393 | 127,000 | 3,930 |
| 1985-10-11 | 404 | 404 | 390 | 400 | 303,000 | 4,000 |
| 1985-10-09 | 409 | 409 | 399 | 399 | 356,000 | 3,990 |
| 1985-10-08 | 401 | 415 | 396 | 410 | 425,000 | 4,100 |
| 1985-10-07 | 370 | 405 | 370 | 399 | 374,000 | 3,990 |
| 1985-10-05 | 360 | 370 | 358 | 370 | 261,000 | 3,700 |
| 1985-10-04 | 371 | 371 | 355 | 360 | 263,000 | 3,600 |
| 1985-10-03 | 380 | 383 | 372 | 372 | 316,000 | 3,720 |
| 1985-10-02 | 379 | 385 | 379 | 381 | 133,000 | 3,810 |
| 1985-10-01 | 380 | 395 | 378 | 385 | 470,000 | 3,850 |
| 1985-09-30 | 385 | 390 | 377 | 377 | 142,000 | 3,770 |
| 1985-09-28 | 372 | 399 | 372 | 399 | 162,000 | 3,990 |
| 1985-09-27 | 395 | 398 | 371 | 371 | 211,000 | 3,710 |
| 1985-09-26 | 396 | 400 | 395 | 398 | 232,000 | 3,980 |
| 1985-09-25 | 420 | 420 | 401 | 406 | 239,000 | 4,060 |
| 1985-09-24 | 423 | 431 | 420 | 425 | 173,000 | 4,250 |
| 1985-09-21 | 405 | 420 | 401 | 420 | 331,000 | 4,200 |
| 1985-09-20 | 400 | 402 | 398 | 400 | 242,000 | 4,000 |
| 1985-09-19 | 402 | 405 | 400 | 400 | 217,000 | 4,000 |
| 1985-09-18 | 401 | 405 | 400 | 402 | 229,000 | 4,020 |
| 1985-09-17 | 409 | 411 | 400 | 401 | 205,000 | 4,010 |
| 1985-09-13 | 413 | 416 | 407 | 407 | 241,000 | 4,070 |
| 1985-09-12 | 415 | 415 | 411 | 411 | 200,000 | 4,110 |
| 1985-09-11 | 420 | 420 | 413 | 415 | 275,000 | 4,150 |
| 1985-09-10 | 420 | 420 | 413 | 420 | 212,000 | 4,200 |
| 1985-09-09 | 447 | 447 | 413 | 413 | 248,000 | 4,130 |
| 1985-09-07 | 414 | 442 | 414 | 442 | 274,000 | 4,420 |
| 1985-09-06 | 422 | 423 | 415 | 419 | 415,000 | 4,190 |
| 1985-09-05 | 424 | 426 | 406 | 415 | 401,000 | 4,150 |
| 1985-09-04 | 422 | 429 | 420 | 422 | 372,000 | 4,220 |
| 1985-09-03 | 428 | 430 | 426 | 426 | 229,000 | 4,260 |
| 1985-09-02 | 447 | 450 | 440 | 447 | 338,000 | 4,470 |
| 1985-08-31 | 436 | 447 | 432 | 432 | 111,000 | 4,320 |
| 1985-08-30 | 447 | 447 | 430 | 431 | 347,000 | 4,310 |
| 1985-08-29 | 443 | 451 | 443 | 447 | 479,000 | 4,470 |
| 1985-08-28 | 460 | 462 | 440 | 441 | 708,000 | 4,410 |
| 1985-08-27 | 471 | 475 | 470 | 475 | 124,000 | 4,750 |
| 1985-08-26 | 473 | 479 | 470 | 474 | 120,000 | 4,740 |
| 1985-08-24 | 489 | 489 | 470 | 471 | 120,000 | 4,710 |
| 1985-08-23 | 495 | 495 | 485 | 485 | 189,000 | 4,850 |
| 1985-08-22 | 500 | 504 | 477 | 490 | 218,000 | 4,900 |
| 1985-08-21 | 510 | 515 | 496 | 497 | 957,000 | 4,970 |
| 1985-08-20 | 485 | 515 | 484 | 500 | 1,721,000 | 5,000 |
| 1985-08-19 | 480 | 507 | 470 | 485 | 614,000 | 4,850 |
| 1985-08-17 | 480 | 485 | 475 | 480 | 266,000 | 4,800 |
| 1985-08-16 | 478 | 512 | 478 | 492 | 1,699,000 | 4,920 |
| 1985-08-15 | 440 | 446 | 435 | 438 | 192,000 | 4,380 |
| 1985-08-14 | 461 | 461 | 440 | 443 | 218,000 | 4,430 |
| 1985-08-13 | 455 | 465 | 455 | 462 | 205,000 | 4,620 |
| 1985-08-12 | 479 | 485 | 455 | 460 | 259,000 | 4,600 |
| 1985-08-09 | 480 | 495 | 471 | 475 | 1,222,000 | 4,750 |
| 1985-08-08 | 472 | 499 | 461 | 490 | 1,904,000 | 4,900 |
| 1985-08-07 | 449 | 479 | 448 | 474 | 1,541,000 | 4,740 |
| 1985-08-06 | 420 | 437 | 406 | 434 | 426,000 | 4,340 |
| 1985-08-05 | 426 | 426 | 418 | 420 | 102,000 | 4,200 |
| 1985-08-03 | 415 | 425 | 411 | 411 | 113,000 | 4,110 |
| 1985-08-02 | 429 | 445 | 410 | 410 | 292,000 | 4,100 |
| 1985-08-01 | 410 | 439 | 402 | 434 | 785,000 | 4,340 |
| 1985-07-31 | 382 | 407 | 382 | 407 | 417,000 | 4,070 |
| 1985-07-30 | 373 | 386 | 370 | 382 | 233,000 | 3,820 |
| 1985-07-29 | 375 | 384 | 372 | 372 | 226,000 | 3,720 |
| 1985-07-27 | 375 | 380 | 371 | 376 | 227,000 | 3,760 |
| 1985-07-26 | 380 | 385 | 375 | 375 | 396,000 | 3,750 |
| 1985-07-25 | 397 | 398 | 373 | 381 | 672,000 | 3,810 |
| 1985-07-24 | 418 | 420 | 390 | 392 | 481,000 | 3,920 |
| 1985-07-23 | 430 | 430 | 416 | 418 | 200,000 | 4,180 |
| 1985-07-22 | 445 | 447 | 430 | 432 | 133,000 | 4,320 |
| 1985-07-20 | 435 | 437 | 435 | 436 | 52,000 | 4,360 |
| 1985-07-19 | 465 | 466 | 450 | 452 | 122,000 | 4,520 |
| 1985-07-18 | 450 | 480 | 450 | 470 | 186,000 | 4,700 |
| 1985-07-17 | 449 | 454 | 445 | 447 | 186,000 | 4,470 |
| 1985-07-16 | 440 | 445 | 429 | 429 | 269,000 | 4,290 |
| 1985-07-15 | 450 | 458 | 430 | 431 | 227,000 | 4,310 |
| 1985-07-12 | 458 | 466 | 451 | 451 | 266,000 | 4,510 |
| 1985-07-11 | 455 | 465 | 450 | 455 | 300,000 | 4,550 |
| 1985-07-10 | 460 | 470 | 455 | 455 | 363,000 | 4,550 |
| 1985-07-09 | 485 | 485 | 470 | 470 | 515,000 | 4,700 |
| 1985-07-08 | 510 | 510 | 480 | 485 | 434,000 | 4,850 |
| 1985-07-06 | 518 | 522 | 510 | 510 | 179,000 | 5,100 |
| 1985-07-05 | 522 | 527 | 520 | 520 | 236,000 | 5,200 |
| 1985-07-04 | 535 | 535 | 524 | 524 | 104,000 | 5,240 |
| 1985-07-03 | 524 | 544 | 524 | 530 | 260,000 | 5,300 |
| 1985-07-02 | 527 | 528 | 520 | 524 | 331,000 | 5,240 |
| 1985-07-01 | 539 | 539 | 525 | 525 | 214,000 | 5,250 |
| 1985-06-29 | 544 | 544 | 530 | 530 | 228,000 | 5,300 |
| 1985-06-28 | 536 | 545 | 531 | 535 | 188,000 | 5,350 |
| 1985-06-27 | 535 | 540 | 531 | 538 | 232,000 | 5,380 |
| 1985-06-26 | 531 | 549 | 531 | 535 | 352,000 | 5,350 |
| 1985-06-25 | 540 | 550 | 536 | 550 | 232,000 | 5,500 |
| 1985-06-24 | 562 | 562 | 530 | 536 | 176,000 | 5,360 |
| 1985-06-22 | 551 | 561 | 550 | 552 | 109,000 | 5,520 |
| 1985-06-21 | 567 | 569 | 550 | 569 | 186,000 | 5,690 |
| 1985-06-20 | 572 | 572 | 555 | 556 | 180,000 | 5,560 |
| 1985-06-19 | 576 | 589 | 560 | 562 | 296,000 | 5,620 |
| 1985-06-18 | 560 | 601 | 555 | 575 | 795,000 | 5,750 |
| 1985-06-17 | 577 | 580 | 556 | 570 | 185,000 | 5,700 |
| 1985-06-15 | 590 | 590 | 571 | 575 | 282,000 | 5,750 |
| 1985-06-14 | 585 | 614 | 570 | 575 | 1,669,000 | 5,750 |
| 1985-06-13 | 532 | 585 | 532 | 585 | 1,080,000 | 5,850 |
| 1985-06-12 | 531 | 537 | 526 | 531 | 232,000 | 5,310 |
| 1985-06-11 | 530 | 539 | 525 | 530 | 140,000 | 5,300 |
| 1985-06-10 | 545 | 545 | 530 | 530 | 188,000 | 5,300 |
| 1985-06-07 | 532 | 544 | 525 | 535 | 506,000 | 5,350 |
| 1985-06-06 | 522 | 538 | 522 | 522 | 294,000 | 5,220 |
| 1985-06-05 | 522 | 530 | 515 | 522 | 372,000 | 5,220 |
| 1985-06-04 | 526 | 528 | 515 | 520 | 488,000 | 5,200 |
| 1985-06-03 | 561 | 570 | 525 | 530 | 275,000 | 5,300 |
| 1985-06-01 | 523 | 551 | 521 | 551 | 363,000 | 5,510 |
| 1985-05-31 | 531 | 534 | 522 | 527 | 739,000 | 5,270 |
| 1985-05-30 | 549 | 550 | 540 | 544 | 494,000 | 5,440 |
| 1985-05-29 | 578 | 580 | 541 | 554 | 993,000 | 5,540 |
| 1985-05-28 | 602 | 602 | 572 | 575 | 338,000 | 5,750 |
| 1985-05-27 | 580 | 610 | 570 | 592 | 530,000 | 5,920 |
| 1985-05-25 | 561 | 570 | 553 | 570 | 594,000 | 5,700 |
| 1985-05-24 | 570 | 575 | 565 | 565 | 733,000 | 5,650 |
| 1985-05-23 | 590 | 590 | 565 | 566 | 1,124,000 | 5,660 |
| 1985-05-22 | 602 | 603 | 590 | 591 | 725,000 | 5,910 |
| 1985-05-21 | 621 | 624 | 601 | 605 | 520,000 | 6,050 |
| 1985-05-20 | 600 | 611 | 600 | 611 | 497,000 | 6,110 |
| 1985-05-18 | 615 | 620 | 608 | 608 | 367,000 | 6,080 |
| 1985-05-17 | 625 | 634 | 608 | 620 | 727,000 | 6,200 |
| 1985-05-16 | 609 | 627 | 608 | 625 | 803,000 | 6,250 |
| 1985-05-15 | 635 | 640 | 608 | 609 | 1,224,000 | 6,090 |
| 1985-05-14 | 668 | 668 | 633 | 642 | 923,000 | 6,420 |
| 1985-05-13 | 658 | 670 | 656 | 660 | 515,000 | 6,600 |
| 1985-05-10 | 668 | 673 | 658 | 660 | 1,008,000 | 6,600 |
| 1985-05-09 | 668 | 670 | 658 | 658 | 1,007,000 | 6,580 |
| 1985-05-08 | 688 | 688 | 657 | 658 | 2,821,000 | 6,580 |
| 1985-05-07 | 700 | 719 | 687 | 687 | 4,965,000 | 6,870 |
| 1985-05-04 | 685 | 700 | 678 | 694 | 1,017,000 | 6,940 |
| 1985-05-02 | 668 | 685 | 664 | 675 | 1,169,000 | 6,750 |
| 1985-05-01 | 700 | 706 | 670 | 678 | 3,038,000 | 6,780 |
| 1985-04-30 | 667 | 690 | 661 | 690 | 991,000 | 6,900 |
| 1985-04-27 | 690 | 690 | 661 | 661 | 1,249,000 | 6,610 |
| 1985-04-26 | 688 | 709 | 666 | 684 | 9,224,000 | 6,840 |
| 1985-04-25 | 626 | 670 | 626 | 670 | 2,460,000 | 6,700 |
| 1985-04-24 | 647 | 650 | 620 | 620 | 1,421,000 | 6,200 |
| 1985-04-23 | 660 | 662 | 635 | 636 | 1,490,000 | 6,360 |
| 1985-04-22 | 646 | 673 | 645 | 663 | 2,362,000 | 6,630 |
| 1985-04-20 | 636 | 655 | 635 | 640 | 1,624,000 | 6,400 |
| 1985-04-19 | 636 | 674 | 631 | 636 | 4,050,000 | 6,360 |
| 1985-04-18 | 726 | 726 | 665 | 675 | 5,773,000 | 6,750 |
| 1985-04-17 | 688 | 745 | 675 | 720 | 18,601,000 | 7,200 |
| 1985-04-16 | 690 | 692 | 643 | 675 | 10,340,000 | 6,750 |
| 1985-04-15 | 630 | 669 | 625 | 665 | 4,353,000 | 6,650 |
| 1985-04-12 | 623 | 687 | 612 | 653 | 14,805,000 | 6,530 |
| 1985-04-11 | 620 | 637 | 610 | 618 | 5,656,000 | 6,180 |
| 1985-04-10 | 573 | 619 | 568 | 600 | 4,175,000 | 6,000 |
| 1985-04-09 | 582 | 608 | 551 | 593 | 3,276,000 | 5,930 |
| 1985-04-08 | 596 | 608 | 575 | 575 | 1,726,000 | 5,750 |
| 1985-04-06 | 578 | 612 | 571 | 612 | 1,904,000 | 6,120 |
| 1985-04-05 | 613 | 625 | 582 | 582 | 3,617,000 | 5,820 |
| 1985-04-04 | 625 | 636 | 605 | 625 | 4,458,000 | 6,250 |
| 1985-04-03 | 645 | 667 | 637 | 645 | 15,996,000 | 6,450 |
| 1985-04-02 | 585 | 616 | 575 | 616 | 8,527,000 | 6,160 |
| 1985-04-01 | 588 | 615 | 580 | 595 | 15,018,000 | 5,950 |
| 1985-03-30 | 527 | 568 | 525 | 568 | 5,932,000 | 5,680 |
| 1985-03-29 | 540 | 563 | 525 | 526 | 10,935,000 | 5,260 |
| 1985-03-28 | 475 | 545 | 468 | 545 | 15,645,000 | 5,450 |
| 1985-03-27 | 410 | 470 | 410 | 470 | 14,675,000 | 4,700 |
| 1985-03-26 | 383 | 394 | 375 | 390 | 702,000 | 3,900 |
| 1985-03-25 | 388 | 389 | 375 | 378 | 545,000 | 3,780 |
| 1985-03-23 | 365 | 389 | 365 | 389 | 335,000 | 3,890 |
| 1985-03-22 | 374 | 375 | 360 | 370 | 619,000 | 3,700 |
| 1985-03-20 | 378 | 388 | 363 | 372 | 723,000 | 3,720 |
| 1985-03-19 | 387 | 395 | 376 | 377 | 689,000 | 3,770 |
| 1985-03-18 | 405 | 408 | 386 | 387 | 923,000 | 3,870 |
| 1985-03-16 | 404 | 410 | 396 | 400 | 1,137,000 | 4,000 |
| 1985-03-15 | 390 | 418 | 385 | 409 | 6,344,000 | 4,090 |
| 1985-03-14 | 388 | 396 | 375 | 380 | 2,482,000 | 3,800 |
| 1985-03-13 | 400 | 412 | 386 | 393 | 9,277,000 | 3,930 |
| 1985-03-12 | 371 | 395 | 370 | 376 | 12,484,000 | 3,760 |
| 1985-03-11 | 319 | 356 | 319 | 356 | 6,929,000 | 3,560 |
| 1985-03-08 | 298 | 310 | 298 | 310 | 760,000 | 3,100 |
| 1985-03-07 | 299 | 299 | 295 | 297 | 261,000 | 2,970 |
| 1985-03-06 | 303 | 303 | 296 | 296 | 488,000 | 2,960 |
| 1985-03-05 | 302 | 305 | 300 | 301 | 455,000 | 3,010 |
| 1985-03-04 | 306 | 310 | 302 | 305 | 282,000 | 3,050 |
| 1985-03-02 | 303 | 310 | 301 | 301 | 198,000 | 3,010 |
| 1985-03-01 | 310 | 315 | 306 | 308 | 484,000 | 3,080 |
| 1985-02-28 | 315 | 319 | 310 | 310 | 345,000 | 3,100 |
| 1985-02-27 | 330 | 330 | 312 | 312 | 396,000 | 3,120 |
| 1985-02-26 | 319 | 333 | 318 | 325 | 875,000 | 3,250 |
| 1985-02-25 | 310 | 318 | 310 | 311 | 166,000 | 3,110 |
| 1985-02-23 | 312 | 315 | 310 | 310 | 259,000 | 3,100 |
| 1985-02-22 | 317 | 319 | 311 | 312 | 301,000 | 3,120 |
| 1985-02-21 | 318 | 322 | 315 | 316 | 630,000 | 3,160 |
| 1985-02-20 | 316 | 320 | 311 | 318 | 579,000 | 3,180 |
| 1985-02-19 | 322 | 325 | 310 | 310 | 691,000 | 3,100 |
| 1985-02-18 | 325 | 330 | 322 | 325 | 576,000 | 3,250 |
| 1985-02-16 | 332 | 333 | 325 | 328 | 645,000 | 3,280 |
| 1985-02-15 | 352 | 352 | 325 | 338 | 3,826,000 | 3,380 |
| 1985-02-14 | 347 | 355 | 337 | 342 | 5,745,000 | 3,420 |
| 1985-02-13 | 330 | 350 | 320 | 340 | 7,062,000 | 3,400 |
| 1985-02-12 | 320 | 336 | 311 | 335 | 2,601,000 | 3,350 |
| 1985-02-08 | 325 | 325 | 313 | 319 | 3,000,000 | 3,190 |
| 1985-02-07 | 329 | 329 | 318 | 325 | 7,350,000 | 3,250 |
| 1985-02-06 | 313 | 318 | 296 | 305 | 4,296,000 | 3,050 |
| 1985-02-05 | 312 | 322 | 307 | 308 | 12,730,000 | 3,080 |
| 1985-02-04 | 274 | 295 | 270 | 295 | 6,407,000 | 2,950 |
| 1985-02-02 | 280 | 280 | 260 | 270 | 3,449,000 | 2,700 |
| 1985-02-01 | 247 | 275 | 245 | 275 | 2,396,000 | 2,750 |
| 1985-01-31 | 252 | 252 | 246 | 246 | 130,000 | 2,460 |
| 1985-01-30 | 253 | 253 | 248 | 253 | 358,000 | 2,530 |
| 1985-01-29 | 245 | 253 | 245 | 253 | 126,000 | 2,530 |
| 1985-01-28 | 248 | 252 | 245 | 247 | 182,000 | 2,470 |
| 1985-01-26 | 245 | 250 | 241 | 248 | 221,000 | 2,480 |
| 1985-01-25 | 248 | 255 | 248 | 249 | 336,000 | 2,490 |
| 1985-01-24 | 252 | 258 | 246 | 257 | 689,000 | 2,570 |
| 1985-01-23 | 259 | 259 | 248 | 250 | 704,000 | 2,500 |
| 1985-01-22 | 255 | 260 | 250 | 258 | 1,301,000 | 2,580 |
| 1985-01-21 | 250 | 253 | 244 | 250 | 217,000 | 2,500 |
| 1985-01-19 | 258 | 258 | 248 | 248 | 632,000 | 2,480 |
| 1985-01-18 | 255 | 260 | 250 | 253 | 1,245,000 | 2,530 |
| 1985-01-17 | 246 | 255 | 245 | 252 | 1,381,000 | 2,520 |
| 1985-01-16 | 242 | 247 | 238 | 247 | 225,000 | 2,470 |
| 1985-01-14 | 235 | 240 | 232 | 239 | 241,000 | 2,390 |
| 1985-01-11 | 245 | 245 | 240 | 240 | 424,000 | 2,400 |
| 1985-01-10 | 240 | 253 | 240 | 250 | 1,489,000 | 2,500 |
| 1985-01-09 | 241 | 243 | 235 | 238 | 638,000 | 2,380 |
| 1985-01-08 | 229 | 246 | 229 | 246 | 507,000 | 2,460 |
| 1985-01-07 | 227 | 234 | 225 | 234 | 267,000 | 2,340 |
| 1985-01-05 | 225 | 228 | 224 | 225 | 354,000 | 2,250 |
| 1985-01-04 | 229 | 229 | 224 | 224 | 626,000 | 2,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
