5706 三井金属 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 | 365 | 370 | 364 | 370 | 755,000 | 3,700 |
| 1985-12-27 | 369 | 370 | 362 | 370 | 748,000 | 3,700 |
| 1985-12-26 | 371 | 376 | 366 | 366 | 977,000 | 3,660 |
| 1985-12-25 | 378 | 380 | 370 | 370 | 927,000 | 3,700 |
| 1985-12-24 | 385 | 387 | 375 | 380 | 1,094,000 | 3,800 |
| 1985-12-23 | 380 | 390 | 378 | 387 | 2,056,000 | 3,870 |
| 1985-12-21 | 371 | 380 | 371 | 380 | 661,000 | 3,800 |
| 1985-12-20 | 381 | 385 | 372 | 372 | 1,531,000 | 3,720 |
| 1985-12-19 | 370 | 380 | 370 | 379 | 1,293,000 | 3,790 |
| 1985-12-18 | 370 | 370 | 367 | 370 | 502,000 | 3,700 |
| 1985-12-17 | 373 | 375 | 370 | 370 | 466,000 | 3,700 |
| 1985-12-16 | 377 | 379 | 373 | 373 | 782,000 | 3,730 |
| 1985-12-13 | 382 | 385 | 375 | 375 | 1,665,000 | 3,750 |
| 1985-12-12 | 359 | 380 | 358 | 377 | 1,655,000 | 3,770 |
| 1985-12-11 | 361 | 363 | 360 | 360 | 1,566,000 | 3,600 |
| 1985-12-10 | 361 | 364 | 360 | 360 | 1,028,000 | 3,600 |
| 1985-12-09 | 360 | 366 | 360 | 362 | 938,000 | 3,620 |
| 1985-12-07 | 360 | 362 | 358 | 361 | 704,000 | 3,610 |
| 1985-12-06 | 364 | 366 | 361 | 361 | 574,000 | 3,610 |
| 1985-12-05 | 366 | 369 | 364 | 364 | 663,000 | 3,640 |
| 1985-12-04 | 367 | 374 | 363 | 368 | 1,638,000 | 3,680 |
| 1985-12-03 | 359 | 365 | 357 | 365 | 1,195,000 | 3,650 |
| 1985-12-02 | 362 | 363 | 357 | 360 | 1,484,000 | 3,600 |
| 1985-11-30 | 366 | 369 | 362 | 362 | 1,782,000 | 3,620 |
| 1985-11-29 | 370 | 373 | 368 | 368 | 1,104,000 | 3,680 |
| 1985-11-28 | 374 | 378 | 371 | 371 | 807,000 | 3,710 |
| 1985-11-27 | 374 | 378 | 373 | 373 | 1,132,000 | 3,730 |
| 1985-11-26 | 380 | 380 | 376 | 379 | 676,000 | 3,790 |
| 1985-11-25 | 380 | 385 | 379 | 381 | 778,000 | 3,810 |
| 1985-11-22 | 383 | 386 | 381 | 382 | 1,023,000 | 3,820 |
| 1985-11-21 | 385 | 390 | 383 | 388 | 656,000 | 3,880 |
| 1985-11-20 | 390 | 392 | 383 | 390 | 685,000 | 3,900 |
| 1985-11-19 | 397 | 398 | 391 | 395 | 947,000 | 3,950 |
| 1985-11-18 | 379 | 399 | 378 | 399 | 804,000 | 3,990 |
| 1985-11-16 | 376 | 380 | 376 | 380 | 706,000 | 3,800 |
| 1985-11-15 | 379 | 380 | 375 | 376 | 609,000 | 3,760 |
| 1985-11-14 | 375 | 377 | 371 | 377 | 600,000 | 3,770 |
| 1985-11-13 | 370 | 380 | 369 | 377 | 884,000 | 3,770 |
| 1985-11-12 | 381 | 384 | 369 | 369 | 1,169,000 | 3,690 |
| 1985-11-11 | 380 | 385 | 378 | 380 | 798,000 | 3,800 |
| 1985-11-08 | 384 | 386 | 380 | 380 | 1,273,000 | 3,800 |
| 1985-11-07 | 387 | 389 | 383 | 388 | 968,000 | 3,880 |
| 1985-11-06 | 391 | 394 | 389 | 393 | 730,000 | 3,930 |
| 1985-11-05 | 398 | 399 | 390 | 390 | 627,000 | 3,900 |
| 1985-11-02 | 398 | 404 | 395 | 400 | 728,000 | 4,000 |
| 1985-11-01 | 409 | 409 | 391 | 397 | 1,194,000 | 3,970 |
| 1985-10-31 | 415 | 422 | 406 | 410 | 1,850,000 | 4,100 |
| 1985-10-30 | 410 | 421 | 408 | 410 | 2,169,000 | 4,100 |
| 1985-10-29 | 396 | 409 | 396 | 408 | 1,408,000 | 4,080 |
| 1985-10-28 | 398 | 400 | 393 | 394 | 504,000 | 3,940 |
| 1985-10-26 | 390 | 393 | 388 | 388 | 789,000 | 3,880 |
| 1985-10-25 | 397 | 405 | 392 | 392 | 695,000 | 3,920 |
| 1985-10-24 | 391 | 394 | 385 | 392 | 1,365,000 | 3,920 |
| 1985-10-23 | 409 | 409 | 385 | 391 | 1,381,000 | 3,910 |
| 1985-10-22 | 412 | 419 | 404 | 408 | 1,260,000 | 4,080 |
| 1985-10-21 | 413 | 420 | 411 | 412 | 742,000 | 4,120 |
| 1985-10-19 | 416 | 418 | 407 | 408 | 788,000 | 4,080 |
| 1985-10-18 | 418 | 425 | 415 | 418 | 2,108,000 | 4,180 |
| 1985-10-17 | 404 | 420 | 400 | 420 | 2,080,000 | 4,200 |
| 1985-10-16 | 410 | 412 | 405 | 405 | 952,000 | 4,050 |
| 1985-10-15 | 405 | 416 | 404 | 410 | 3,181,000 | 4,100 |
| 1985-10-14 | 395 | 407 | 392 | 407 | 2,097,000 | 4,070 |
| 1985-10-11 | 387 | 392 | 387 | 392 | 1,659,000 | 3,920 |
| 1985-10-09 | 390 | 392 | 385 | 387 | 2,795,000 | 3,870 |
| 1985-10-08 | 393 | 397 | 391 | 391 | 2,278,000 | 3,910 |
| 1985-10-07 | 385 | 395 | 385 | 393 | 1,242,000 | 3,930 |
| 1985-10-05 | 365 | 379 | 365 | 379 | 1,509,000 | 3,790 |
| 1985-10-04 | 372 | 374 | 365 | 365 | 2,490,000 | 3,650 |
| 1985-10-03 | 381 | 384 | 371 | 372 | 1,811,000 | 3,720 |
| 1985-10-02 | 391 | 393 | 380 | 381 | 1,865,000 | 3,810 |
| 1985-10-01 | 390 | 396 | 390 | 390 | 1,985,000 | 3,900 |
| 1985-09-30 | 393 | 405 | 390 | 390 | 2,553,000 | 3,900 |
| 1985-09-28 | 390 | 404 | 390 | 390 | 2,752,000 | 3,900 |
| 1985-09-27 | 380 | 390 | 362 | 385 | 5,992,000 | 3,850 |
| 1985-09-26 | 430 | 439 | 413 | 420 | 4,065,000 | 4,200 |
| 1985-09-25 | 450 | 455 | 430 | 434 | 1,902,000 | 4,340 |
| 1985-09-24 | 465 | 465 | 455 | 455 | 1,192,000 | 4,550 |
| 1985-09-21 | 459 | 462 | 455 | 455 | 696,000 | 4,550 |
| 1985-09-20 | 462 | 465 | 457 | 458 | 1,434,000 | 4,580 |
| 1985-09-19 | 468 | 470 | 460 | 462 | 995,000 | 4,620 |
| 1985-09-18 | 465 | 468 | 462 | 468 | 823,000 | 4,680 |
| 1985-09-17 | 470 | 475 | 460 | 462 | 1,415,000 | 4,620 |
| 1985-09-13 | 481 | 493 | 475 | 480 | 1,093,000 | 4,800 |
| 1985-09-12 | 472 | 477 | 467 | 476 | 750,000 | 4,760 |
| 1985-09-11 | 495 | 497 | 472 | 472 | 2,393,000 | 4,720 |
| 1985-09-10 | 468 | 503 | 468 | 499 | 1,917,000 | 4,990 |
| 1985-09-09 | 455 | 465 | 455 | 465 | 376,000 | 4,650 |
| 1985-09-07 | 456 | 457 | 455 | 455 | 508,000 | 4,550 |
| 1985-09-06 | 455 | 460 | 455 | 457 | 883,000 | 4,570 |
| 1985-09-05 | 471 | 475 | 455 | 455 | 910,000 | 4,550 |
| 1985-09-04 | 477 | 479 | 475 | 475 | 747,000 | 4,750 |
| 1985-09-03 | 480 | 485 | 475 | 476 | 663,000 | 4,760 |
| 1985-09-02 | 481 | 485 | 475 | 480 | 851,000 | 4,800 |
| 1985-08-31 | 485 | 488 | 485 | 485 | 558,000 | 4,850 |
| 1985-08-30 | 493 | 493 | 488 | 488 | 552,000 | 4,880 |
| 1985-08-29 | 491 | 495 | 486 | 493 | 1,499,000 | 4,930 |
| 1985-08-28 | 508 | 508 | 498 | 498 | 3,983,000 | 4,980 |
| 1985-08-27 | 509 | 509 | 500 | 500 | 717,000 | 5,000 |
| 1985-08-26 | 505 | 510 | 502 | 502 | 341,000 | 5,020 |
| 1985-08-24 | 500 | 519 | 500 | 515 | 346,000 | 5,150 |
| 1985-08-23 | 501 | 506 | 500 | 500 | 580,000 | 5,000 |
| 1985-08-22 | 507 | 512 | 506 | 506 | 416,000 | 5,060 |
| 1985-08-21 | 510 | 518 | 507 | 507 | 558,000 | 5,070 |
| 1985-08-20 | 511 | 519 | 511 | 512 | 398,000 | 5,120 |
| 1985-08-19 | 521 | 521 | 508 | 510 | 450,000 | 5,100 |
| 1985-08-17 | 537 | 537 | 506 | 519 | 1,066,000 | 5,190 |
| 1985-08-16 | 494 | 518 | 494 | 518 | 928,000 | 5,180 |
| 1985-08-15 | 500 | 501 | 491 | 492 | 661,000 | 4,920 |
| 1985-08-14 | 500 | 505 | 500 | 500 | 453,000 | 5,000 |
| 1985-08-13 | 506 | 508 | 500 | 501 | 839,000 | 5,010 |
| 1985-08-12 | 508 | 510 | 504 | 506 | 579,000 | 5,060 |
| 1985-08-09 | 511 | 519 | 505 | 511 | 467,000 | 5,110 |
| 1985-08-08 | 507 | 515 | 507 | 508 | 489,000 | 5,080 |
| 1985-08-07 | 510 | 517 | 506 | 507 | 790,000 | 5,070 |
| 1985-08-06 | 519 | 524 | 511 | 512 | 631,000 | 5,120 |
| 1985-08-05 | 532 | 534 | 516 | 527 | 641,000 | 5,270 |
| 1985-08-03 | 525 | 525 | 512 | 512 | 513,000 | 5,120 |
| 1985-08-02 | 537 | 546 | 521 | 522 | 1,531,000 | 5,220 |
| 1985-08-01 | 536 | 555 | 530 | 535 | 3,561,000 | 5,350 |
| 1985-07-31 | 533 | 535 | 513 | 535 | 2,590,000 | 5,350 |
| 1985-07-30 | 491 | 505 | 491 | 498 | 1,173,000 | 4,980 |
| 1985-07-29 | 493 | 498 | 484 | 490 | 1,327,000 | 4,900 |
| 1985-07-27 | 502 | 512 | 500 | 503 | 1,149,000 | 5,030 |
| 1985-07-26 | 518 | 530 | 518 | 518 | 1,007,000 | 5,180 |
| 1985-07-25 | 529 | 534 | 520 | 520 | 953,000 | 5,200 |
| 1985-07-24 | 540 | 540 | 528 | 529 | 1,092,000 | 5,290 |
| 1985-07-23 | 526 | 562 | 526 | 530 | 2,472,000 | 5,300 |
| 1985-07-22 | 532 | 538 | 528 | 528 | 458,000 | 5,280 |
| 1985-07-20 | 532 | 534 | 530 | 530 | 556,000 | 5,300 |
| 1985-07-19 | 538 | 540 | 532 | 532 | 1,009,000 | 5,320 |
| 1985-07-18 | 540 | 550 | 535 | 535 | 906,000 | 5,350 |
| 1985-07-17 | 556 | 562 | 540 | 540 | 1,060,000 | 5,400 |
| 1985-07-16 | 540 | 558 | 540 | 548 | 1,229,000 | 5,480 |
| 1985-07-15 | 560 | 560 | 531 | 538 | 1,365,000 | 5,380 |
| 1985-07-12 | 565 | 572 | 550 | 550 | 2,258,000 | 5,500 |
| 1985-07-11 | 560 | 578 | 553 | 564 | 3,494,000 | 5,640 |
| 1985-07-10 | 580 | 580 | 555 | 561 | 4,350,000 | 5,610 |
| 1985-07-09 | 542 | 572 | 535 | 570 | 7,990,000 | 5,700 |
| 1985-07-08 | 540 | 548 | 532 | 532 | 793,000 | 5,320 |
| 1985-07-06 | 547 | 552 | 537 | 537 | 600,000 | 5,370 |
| 1985-07-05 | 533 | 555 | 532 | 555 | 1,250,000 | 5,550 |
| 1985-07-04 | 546 | 546 | 532 | 534 | 577,000 | 5,340 |
| 1985-07-03 | 556 | 557 | 545 | 545 | 810,000 | 5,450 |
| 1985-07-02 | 549 | 562 | 541 | 555 | 2,271,000 | 5,550 |
| 1985-07-01 | 539 | 558 | 537 | 541 | 997,000 | 5,410 |
| 1985-06-29 | 528 | 549 | 528 | 549 | 466,000 | 5,490 |
| 1985-06-28 | 532 | 536 | 526 | 526 | 521,000 | 5,260 |
| 1985-06-27 | 547 | 547 | 530 | 531 | 1,077,000 | 5,310 |
| 1985-06-26 | 541 | 548 | 536 | 542 | 1,738,000 | 5,420 |
| 1985-06-25 | 533 | 539 | 531 | 531 | 604,000 | 5,310 |
| 1985-06-24 | 531 | 540 | 531 | 533 | 513,000 | 5,330 |
| 1985-06-22 | 530 | 536 | 530 | 530 | 427,000 | 5,300 |
| 1985-06-21 | 535 | 535 | 530 | 530 | 764,000 | 5,300 |
| 1985-06-20 | 540 | 544 | 530 | 534 | 1,216,000 | 5,340 |
| 1985-06-19 | 551 | 560 | 540 | 540 | 1,457,000 | 5,400 |
| 1985-06-18 | 530 | 548 | 529 | 541 | 1,382,000 | 5,410 |
| 1985-06-17 | 530 | 540 | 528 | 531 | 624,000 | 5,310 |
| 1985-06-15 | 531 | 535 | 530 | 535 | 412,000 | 5,350 |
| 1985-06-14 | 526 | 536 | 526 | 530 | 766,000 | 5,300 |
| 1985-06-13 | 551 | 551 | 534 | 536 | 597,000 | 5,360 |
| 1985-06-12 | 565 | 565 | 540 | 541 | 2,591,000 | 5,410 |
| 1985-06-11 | 537 | 545 | 530 | 545 | 1,020,000 | 5,450 |
| 1985-06-10 | 529 | 533 | 525 | 530 | 643,000 | 5,300 |
| 1985-06-07 | 536 | 547 | 519 | 519 | 1,098,000 | 5,190 |
| 1985-06-06 | 518 | 537 | 518 | 536 | 1,193,000 | 5,360 |
| 1985-06-05 | 520 | 527 | 515 | 518 | 989,000 | 5,180 |
| 1985-06-04 | 520 | 525 | 517 | 524 | 747,000 | 5,240 |
| 1985-06-03 | 526 | 529 | 518 | 518 | 636,000 | 5,180 |
| 1985-06-01 | 531 | 535 | 525 | 525 | 545,000 | 5,250 |
| 1985-05-31 | 533 | 544 | 532 | 539 | 713,000 | 5,390 |
| 1985-05-30 | 550 | 550 | 528 | 530 | 1,181,000 | 5,300 |
| 1985-05-29 | 521 | 559 | 515 | 540 | 2,807,000 | 5,400 |
| 1985-05-28 | 521 | 526 | 520 | 520 | 880,000 | 5,200 |
| 1985-05-27 | 522 | 530 | 522 | 522 | 646,000 | 5,220 |
| 1985-05-25 | 523 | 528 | 521 | 528 | 997,000 | 5,280 |
| 1985-05-24 | 531 | 533 | 522 | 522 | 1,065,000 | 5,220 |
| 1985-05-23 | 533 | 535 | 531 | 531 | 934,000 | 5,310 |
| 1985-05-22 | 534 | 535 | 530 | 532 | 1,234,000 | 5,320 |
| 1985-05-21 | 535 | 540 | 530 | 530 | 1,683,000 | 5,300 |
| 1985-05-20 | 539 | 540 | 535 | 540 | 1,023,000 | 5,400 |
| 1985-05-18 | 543 | 546 | 532 | 533 | 1,654,000 | 5,330 |
| 1985-05-17 | 546 | 550 | 541 | 542 | 1,709,000 | 5,420 |
| 1985-05-16 | 540 | 549 | 540 | 543 | 1,206,000 | 5,430 |
| 1985-05-15 | 558 | 560 | 540 | 540 | 1,236,000 | 5,400 |
| 1985-05-14 | 568 | 568 | 555 | 558 | 1,138,000 | 5,580 |
| 1985-05-13 | 570 | 570 | 550 | 551 | 1,316,000 | 5,510 |
| 1985-05-10 | 568 | 570 | 556 | 560 | 1,943,000 | 5,600 |
| 1985-05-09 | 554 | 568 | 554 | 561 | 1,631,000 | 5,610 |
| 1985-05-08 | 552 | 559 | 552 | 553 | 952,000 | 5,530 |
| 1985-05-07 | 558 | 560 | 551 | 552 | 1,226,000 | 5,520 |
| 1985-05-04 | 556 | 560 | 555 | 560 | 1,355,000 | 5,600 |
| 1985-05-02 | 564 | 564 | 556 | 557 | 1,237,000 | 5,570 |
| 1985-05-01 | 557 | 568 | 556 | 561 | 2,354,000 | 5,610 |
| 1985-04-30 | 561 | 563 | 555 | 555 | 1,071,000 | 5,550 |
| 1985-04-27 | 565 | 567 | 558 | 558 | 1,551,000 | 5,580 |
| 1985-04-26 | 571 | 571 | 555 | 556 | 4,116,000 | 5,560 |
| 1985-04-25 | 580 | 584 | 570 | 570 | 2,282,000 | 5,700 |
| 1985-04-24 | 595 | 598 | 579 | 579 | 2,912,000 | 5,790 |
| 1985-04-23 | 598 | 604 | 584 | 590 | 8,013,000 | 5,900 |
| 1985-04-22 | 580 | 598 | 578 | 588 | 5,362,000 | 5,880 |
| 1985-04-20 | 580 | 585 | 568 | 570 | 1,993,000 | 5,700 |
| 1985-04-19 | 575 | 589 | 570 | 577 | 5,298,000 | 5,770 |
| 1985-04-18 | 587 | 591 | 551 | 565 | 5,067,000 | 5,650 |
| 1985-04-17 | 560 | 587 | 559 | 587 | 4,685,000 | 5,870 |
| 1985-04-16 | 581 | 588 | 552 | 554 | 4,939,000 | 5,540 |
| 1985-04-15 | 601 | 602 | 580 | 589 | 2,574,000 | 5,890 |
| 1985-04-12 | 604 | 607 | 596 | 596 | 6,685,000 | 5,960 |
| 1985-04-11 | 605 | 607 | 590 | 600 | 7,439,000 | 6,000 |
| 1985-04-10 | 599 | 611 | 596 | 604 | 28,036,000 | 6,040 |
| 1985-04-09 | 590 | 594 | 582 | 589 | 10,831,000 | 5,890 |
| 1985-04-08 | 578 | 591 | 576 | 582 | 7,385,000 | 5,820 |
| 1985-04-06 | 572 | 581 | 571 | 577 | 2,410,000 | 5,770 |
| 1985-04-05 | 581 | 591 | 569 | 571 | 10,519,000 | 5,710 |
| 1985-04-04 | 580 | 590 | 575 | 579 | 17,587,000 | 5,790 |
| 1985-04-03 | 559 | 582 | 556 | 577 | 9,226,000 | 5,770 |
| 1985-04-02 | 567 | 568 | 554 | 562 | 3,618,000 | 5,620 |
| 1985-04-01 | 583 | 586 | 565 | 567 | 9,391,000 | 5,670 |
| 1985-03-30 | 570 | 581 | 565 | 578 | 11,686,000 | 5,780 |
| 1985-03-29 | 559 | 565 | 552 | 555 | 4,192,000 | 5,550 |
| 1985-03-28 | 560 | 574 | 552 | 560 | 9,277,000 | 5,600 |
| 1985-03-27 | 569 | 575 | 552 | 555 | 27,533,000 | 5,550 |
| 1985-03-26 | 535 | 560 | 528 | 559 | 11,349,000 | 5,590 |
| 1985-03-25 | 533 | 538 | 527 | 528 | 3,540,000 | 5,280 |
| 1985-03-23 | 520 | 530 | 518 | 530 | 1,341,000 | 5,300 |
| 1985-03-22 | 538 | 542 | 521 | 525 | 7,202,000 | 5,250 |
| 1985-03-20 | 525 | 539 | 516 | 537 | 17,343,000 | 5,370 |
| 1985-03-19 | 504 | 509 | 498 | 503 | 1,520,000 | 5,030 |
| 1985-03-18 | 482 | 507 | 482 | 498 | 1,482,000 | 4,980 |
| 1985-03-16 | 488 | 490 | 480 | 480 | 699,000 | 4,800 |
| 1985-03-15 | 480 | 490 | 475 | 489 | 924,000 | 4,890 |
| 1985-03-14 | 493 | 493 | 480 | 480 | 1,006,000 | 4,800 |
| 1985-03-13 | 490 | 490 | 485 | 488 | 1,263,000 | 4,880 |
| 1985-03-12 | 500 | 506 | 486 | 490 | 1,129,000 | 4,900 |
| 1985-03-11 | 510 | 512 | 498 | 498 | 1,483,000 | 4,980 |
| 1985-03-08 | 502 | 509 | 497 | 507 | 2,351,000 | 5,070 |
| 1985-03-07 | 502 | 510 | 496 | 496 | 2,038,000 | 4,960 |
| 1985-03-06 | 498 | 508 | 488 | 498 | 1,538,000 | 4,980 |
| 1985-03-05 | 501 | 509 | 487 | 493 | 1,412,000 | 4,930 |
| 1985-03-04 | 500 | 519 | 496 | 496 | 2,386,000 | 4,960 |
| 1985-03-02 | 520 | 525 | 491 | 495 | 5,167,000 | 4,950 |
| 1985-03-01 | 468 | 533 | 463 | 531 | 11,590,000 | 5,310 |
| 1985-02-28 | 474 | 480 | 452 | 453 | 1,694,000 | 4,530 |
| 1985-02-27 | 475 | 484 | 472 | 473 | 1,052,000 | 4,730 |
| 1985-02-26 | 484 | 494 | 472 | 472 | 2,211,000 | 4,720 |
| 1985-02-25 | 480 | 484 | 477 | 479 | 1,315,000 | 4,790 |
| 1985-02-23 | 481 | 487 | 480 | 480 | 1,424,000 | 4,800 |
| 1985-02-22 | 500 | 501 | 485 | 485 | 1,914,000 | 4,850 |
| 1985-02-21 | 498 | 507 | 493 | 495 | 2,598,000 | 4,950 |
| 1985-02-20 | 510 | 510 | 491 | 495 | 2,734,000 | 4,950 |
| 1985-02-19 | 515 | 523 | 501 | 501 | 8,557,000 | 5,010 |
| 1985-02-18 | 505 | 520 | 503 | 519 | 11,425,000 | 5,190 |
| 1985-02-16 | 498 | 504 | 490 | 500 | 2,411,000 | 5,000 |
| 1985-02-15 | 489 | 508 | 486 | 495 | 10,017,000 | 4,950 |
| 1985-02-14 | 491 | 491 | 477 | 485 | 2,365,000 | 4,850 |
| 1985-02-13 | 502 | 503 | 485 | 486 | 5,179,000 | 4,860 |
| 1985-02-12 | 470 | 505 | 466 | 503 | 7,632,000 | 5,030 |
| 1985-02-08 | 474 | 474 | 460 | 465 | 1,397,000 | 4,650 |
| 1985-02-07 | 470 | 473 | 466 | 469 | 1,822,000 | 4,690 |
| 1985-02-06 | 448 | 460 | 447 | 450 | 567,000 | 4,500 |
| 1985-02-05 | 451 | 458 | 445 | 445 | 857,000 | 4,450 |
| 1985-02-04 | 470 | 472 | 460 | 460 | 970,000 | 4,600 |
| 1985-02-02 | 473 | 475 | 462 | 470 | 1,459,000 | 4,700 |
| 1985-02-01 | 458 | 472 | 456 | 468 | 2,510,000 | 4,680 |
| 1985-01-31 | 460 | 468 | 450 | 455 | 1,388,000 | 4,550 |
| 1985-01-30 | 455 | 465 | 455 | 460 | 1,335,000 | 4,600 |
| 1985-01-29 | 432 | 460 | 431 | 450 | 1,309,000 | 4,500 |
| 1985-01-28 | 438 | 438 | 432 | 432 | 1,114,000 | 4,320 |
| 1985-01-26 | 441 | 444 | 438 | 438 | 740,000 | 4,380 |
| 1985-01-25 | 446 | 450 | 441 | 441 | 895,000 | 4,410 |
| 1985-01-24 | 446 | 450 | 444 | 444 | 801,000 | 4,440 |
| 1985-01-23 | 451 | 451 | 446 | 450 | 741,000 | 4,500 |
| 1985-01-22 | 451 | 457 | 449 | 451 | 631,000 | 4,510 |
| 1985-01-21 | 458 | 459 | 450 | 451 | 554,000 | 4,510 |
| 1985-01-19 | 444 | 462 | 443 | 459 | 935,000 | 4,590 |
| 1985-01-18 | 443 | 449 | 442 | 445 | 806,000 | 4,450 |
| 1985-01-17 | 442 | 445 | 441 | 443 | 704,000 | 4,430 |
| 1985-01-16 | 446 | 448 | 443 | 443 | 706,000 | 4,430 |
| 1985-01-14 | 450 | 453 | 446 | 448 | 580,000 | 4,480 |
| 1985-01-11 | 444 | 446 | 440 | 442 | 1,376,000 | 4,420 |
| 1985-01-10 | 448 | 450 | 444 | 444 | 840,000 | 4,440 |
| 1985-01-09 | 450 | 459 | 447 | 448 | 1,049,000 | 4,480 |
| 1985-01-08 | 454 | 458 | 445 | 445 | 671,000 | 4,450 |
| 1985-01-07 | 454 | 462 | 453 | 456 | 466,000 | 4,560 |
| 1985-01-05 | 452 | 455 | 450 | 453 | 536,000 | 4,530 |
| 1985-01-04 | 461 | 468 | 450 | 450 | 478,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株