5901 東洋製罐グループホールディングス(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 | 1,572 | 1,592 | 1,572 | 1,582 | 101,495 | 1,169.25 |
| 1985-12-27 | 1,602 | 1,612 | 1,572 | 1,582 | 142,696 | 1,169.25 |
| 1985-12-26 | 1,602 | 1,622 | 1,592 | 1,592 | 292,426 | 1,176.64 |
| 1985-12-25 | 1,632 | 1,632 | 1,612 | 1,622 | 111,544 | 1,198.82 |
| 1985-12-24 | 1,652 | 1,652 | 1,602 | 1,602 | 168,824 | 1,184.04 |
| 1985-12-23 | 1,602 | 1,662 | 1,582 | 1,662 | 120,588 | 1,228.38 |
| 1985-12-21 | 1,582 | 1,592 | 1,572 | 1,572 | 67,328 | 1,161.86 |
| 1985-12-20 | 1,602 | 1,612 | 1,582 | 1,592 | 219,069 | 1,176.64 |
| 1985-12-19 | 1,642 | 1,642 | 1,592 | 1,602 | 97,475 | 1,184.04 |
| 1985-12-18 | 1,592 | 1,642 | 1,582 | 1,642 | 305,490 | 1,213.60 |
| 1985-12-17 | 1,602 | 1,622 | 1,592 | 1,592 | 287,402 | 1,176.64 |
| 1985-12-16 | 1,582 | 1,622 | 1,582 | 1,602 | 244,191 | 1,184.04 |
| 1985-12-13 | 1,582 | 1,602 | 1,582 | 1,582 | 262,279 | 1,169.25 |
| 1985-12-12 | 1,612 | 1,642 | 1,592 | 1,612 | 198,971 | 1,191.43 |
| 1985-12-11 | 1,622 | 1,642 | 1,602 | 1,602 | 183,897 | 1,184.04 |
| 1985-12-10 | 1,652 | 1,662 | 1,622 | 1,642 | 172,843 | 1,213.60 |
| 1985-12-09 | 1,682 | 1,682 | 1,652 | 1,672 | 149,730 | 1,235.77 |
| 1985-12-07 | 1,692 | 1,692 | 1,672 | 1,692 | 795,882 | 1,250.55 |
| 1985-12-06 | 1,682 | 1,692 | 1,662 | 1,672 | 415,025 | 1,235.77 |
| 1985-12-05 | 1,712 | 1,712 | 1,672 | 1,682 | 752,672 | 1,243.16 |
| 1985-12-04 | 1,672 | 1,682 | 1,662 | 1,682 | 233,137 | 1,243.16 |
| 1985-12-03 | 1,682 | 1,712 | 1,652 | 1,682 | 860,196 | 1,243.16 |
| 1985-12-02 | 1,712 | 1,712 | 1,672 | 1,682 | 386,887 | 1,243.16 |
| 1985-11-30 | 1,682 | 1,712 | 1,672 | 1,702 | 1,588,750 | 1,257.95 |
| 1985-11-29 | 1,642 | 1,672 | 1,632 | 1,652 | 934,559 | 1,220.99 |
| 1985-11-28 | 1,652 | 1,662 | 1,622 | 1,632 | 1,534,485 | 1,206.21 |
| 1985-11-27 | 1,562 | 1,662 | 1,562 | 1,662 | 2,577,574 | 1,228.38 |
| 1985-11-26 | 1,523 | 1,542 | 1,503 | 1,542 | 451,201 | 1,139.69 |
| 1985-11-25 | 1,493 | 1,523 | 1,473 | 1,523 | 158,775 | 1,125.65 |
| 1985-11-22 | 1,473 | 1,503 | 1,453 | 1,473 | 276,348 | 1,088.69 |
| 1985-11-21 | 1,443 | 1,473 | 1,423 | 1,463 | 257,255 | 1,081.30 |
| 1985-11-20 | 1,443 | 1,443 | 1,433 | 1,443 | 60,294 | 1,066.52 |
| 1985-11-19 | 1,443 | 1,473 | 1,433 | 1,433 | 96,471 | 1,059.13 |
| 1985-11-18 | 1,443 | 1,443 | 1,423 | 1,433 | 61,299 | 1,059.13 |
| 1985-11-16 | 1,443 | 1,453 | 1,433 | 1,453 | 51,250 | 1,073.91 |
| 1985-11-15 | 1,453 | 1,453 | 1,443 | 1,453 | 54,265 | 1,073.91 |
| 1985-11-14 | 1,463 | 1,463 | 1,433 | 1,453 | 85,417 | 1,073.91 |
| 1985-11-13 | 1,443 | 1,453 | 1,423 | 1,443 | 115,564 | 1,066.52 |
| 1985-11-12 | 1,463 | 1,473 | 1,423 | 1,453 | 189,926 | 1,073.91 |
| 1985-11-11 | 1,433 | 1,443 | 1,413 | 1,443 | 54,265 | 1,066.52 |
| 1985-11-08 | 1,473 | 1,473 | 1,443 | 1,453 | 75,368 | 1,073.91 |
| 1985-11-07 | 1,473 | 1,493 | 1,453 | 1,493 | 61,299 | 1,103.47 |
| 1985-11-06 | 1,463 | 1,483 | 1,433 | 1,473 | 97,475 | 1,088.69 |
| 1985-11-05 | 1,423 | 1,453 | 1,403 | 1,453 | 104,510 | 1,073.91 |
| 1985-11-02 | 1,423 | 1,433 | 1,423 | 1,423 | 53,260 | 1,051.74 |
| 1985-11-01 | 1,453 | 1,463 | 1,403 | 1,443 | 69,338 | 1,066.52 |
| 1985-10-31 | 1,473 | 1,473 | 1,423 | 1,473 | 96,471 | 1,088.69 |
| 1985-10-30 | 1,463 | 1,463 | 1,423 | 1,453 | 188,922 | 1,073.91 |
| 1985-10-29 | 1,483 | 1,493 | 1,463 | 1,473 | 237,157 | 1,088.69 |
| 1985-10-28 | 1,493 | 1,523 | 1,463 | 1,493 | 224,093 | 1,103.47 |
| 1985-10-26 | 1,542 | 1,542 | 1,483 | 1,532 | 309,510 | 1,132.30 |
| 1985-10-25 | 1,572 | 1,582 | 1,532 | 1,562 | 1,306,373 | 1,154.47 |
| 1985-10-24 | 1,463 | 1,463 | 1,433 | 1,453 | 224,093 | 1,073.91 |
| 1985-10-23 | 1,532 | 1,532 | 1,463 | 1,463 | 114,559 | 1,081.30 |
| 1985-10-22 | 1,552 | 1,552 | 1,523 | 1,542 | 190,931 | 1,139.69 |
| 1985-10-21 | 1,513 | 1,572 | 1,513 | 1,552 | 252,230 | 1,147.08 |
| 1985-10-19 | 1,542 | 1,552 | 1,513 | 1,542 | 156,765 | 1,139.69 |
| 1985-10-18 | 1,542 | 1,552 | 1,513 | 1,542 | 594,902 | 1,139.69 |
| 1985-10-17 | 1,513 | 1,552 | 1,493 | 1,552 | 319,559 | 1,147.08 |
| 1985-10-16 | 1,552 | 1,592 | 1,532 | 1,542 | 902,402 | 1,139.69 |
| 1985-10-15 | 1,542 | 1,552 | 1,503 | 1,552 | 631,078 | 1,147.08 |
| 1985-10-14 | 1,463 | 1,552 | 1,453 | 1,552 | 951,642 | 1,147.08 |
| 1985-10-11 | 1,463 | 1,473 | 1,453 | 1,463 | 353,726 | 1,081.30 |
| 1985-10-09 | 1,463 | 1,493 | 1,443 | 1,483 | 357,745 | 1,096.08 |
| 1985-10-08 | 1,463 | 1,473 | 1,443 | 1,443 | 192,941 | 1,066.52 |
| 1985-10-07 | 1,473 | 1,483 | 1,453 | 1,483 | 167,819 | 1,096.08 |
| 1985-10-05 | 1,493 | 1,503 | 1,473 | 1,483 | 130,637 | 1,096.08 |
| 1985-10-04 | 1,463 | 1,513 | 1,443 | 1,493 | 895,368 | 1,103.47 |
| 1985-10-03 | 1,413 | 1,473 | 1,413 | 1,473 | 358,750 | 1,088.69 |
| 1985-10-02 | 1,443 | 1,463 | 1,423 | 1,433 | 357,745 | 1,059.13 |
| 1985-10-01 | 1,413 | 1,473 | 1,403 | 1,463 | 1,183,775 | 1,081.30 |
| 1985-09-30 | 1,383 | 1,433 | 1,373 | 1,393 | 1,044,093 | 1,029.56 |
| 1985-09-28 | 1,363 | 1,393 | 1,353 | 1,383 | 493,407 | 1,022.17 |
| 1985-09-27 | 1,324 | 1,343 | 1,324 | 1,343 | 220,074 | 992.61 |
| 1985-09-26 | 1,343 | 1,343 | 1,294 | 1,324 | 678,309 | 978.57 |
| 1985-09-25 | 1,324 | 1,353 | 1,324 | 1,353 | 412,010 | 1,000 |
| 1985-09-24 | 1,284 | 1,324 | 1,284 | 1,314 | 329,608 | 971.18 |
| 1985-09-21 | 1,294 | 1,294 | 1,284 | 1,294 | 74,363 | 956.39 |
| 1985-09-20 | 1,294 | 1,294 | 1,274 | 1,274 | 301,471 | 941.61 |
| 1985-09-19 | 1,304 | 1,314 | 1,274 | 1,274 | 367,794 | 941.61 |
| 1985-09-18 | 1,274 | 1,274 | 1,264 | 1,274 | 123,603 | 941.61 |
| 1985-09-17 | 1,284 | 1,294 | 1,254 | 1,294 | 135,662 | 956.39 |
| 1985-09-13 | 1,304 | 1,324 | 1,284 | 1,324 | 85,417 | 978.57 |
| 1985-09-12 | 1,333 | 1,343 | 1,294 | 1,294 | 181,887 | 956.39 |
| 1985-09-11 | 1,294 | 1,333 | 1,294 | 1,333 | 461,250 | 985.22 |
| 1985-09-10 | 1,274 | 1,324 | 1,264 | 1,284 | 181,887 | 949 |
| 1985-09-09 | 1,294 | 1,294 | 1,254 | 1,294 | 171,838 | 956.39 |
| 1985-09-07 | 1,284 | 1,284 | 1,274 | 1,284 | 108,529 | 949 |
| 1985-09-06 | 1,304 | 1,304 | 1,284 | 1,284 | 281,373 | 949 |
| 1985-09-05 | 1,294 | 1,304 | 1,274 | 1,304 | 325,588 | 963.78 |
| 1985-09-04 | 1,284 | 1,294 | 1,264 | 1,284 | 186,912 | 949 |
| 1985-09-03 | 1,294 | 1,294 | 1,274 | 1,274 | 429,093 | 941.61 |
| 1985-09-02 | 1,314 | 1,314 | 1,254 | 1,284 | 114,559 | 949 |
| 1985-08-31 | 1,324 | 1,333 | 1,314 | 1,314 | 152,745 | 971.18 |
| 1985-08-30 | 1,324 | 1,343 | 1,304 | 1,314 | 301,471 | 971.18 |
| 1985-08-29 | 1,324 | 1,324 | 1,304 | 1,314 | 278,358 | 971.18 |
| 1985-08-28 | 1,324 | 1,333 | 1,304 | 1,333 | 1,138,554 | 985.22 |
| 1985-08-27 | 1,314 | 1,343 | 1,304 | 1,343 | 1,634,976 | 992.61 |
| 1985-08-26 | 1,274 | 1,324 | 1,264 | 1,314 | 1,628,946 | 971.18 |
| 1985-08-24 | 1,244 | 1,284 | 1,244 | 1,284 | 498,431 | 949 |
| 1985-08-23 | 1,264 | 1,264 | 1,244 | 1,254 | 744,632 | 926.83 |
| 1985-08-22 | 1,214 | 1,264 | 1,194 | 1,264 | 797,892 | 934.22 |
| 1985-08-21 | 1,174 | 1,204 | 1,164 | 1,204 | 606,961 | 889.87 |
| 1985-08-20 | 1,164 | 1,174 | 1,134 | 1,174 | 174,853 | 867.70 |
| 1985-08-19 | 1,154 | 1,154 | 1,134 | 1,144 | 16,078 | 845.53 |
| 1985-08-17 | 1,144 | 1,154 | 1,124 | 1,134 | 118,578 | 838.14 |
| 1985-08-16 | 1,184 | 1,184 | 1,134 | 1,164 | 218,064 | 860.31 |
| 1985-08-15 | 1,144 | 1,184 | 1,144 | 1,174 | 184,902 | 867.70 |
| 1985-08-14 | 1,134 | 1,164 | 1,134 | 1,164 | 165,809 | 860.31 |
| 1985-08-13 | 1,115 | 1,134 | 1,115 | 1,134 | 125,613 | 838.14 |
| 1985-08-12 | 1,134 | 1,154 | 1,134 | 1,134 | 117,574 | 838.14 |
| 1985-08-09 | 1,134 | 1,144 | 1,134 | 1,144 | 117,574 | 845.53 |
| 1985-08-08 | 1,164 | 1,174 | 1,134 | 1,134 | 212,034 | 838.14 |
| 1985-08-07 | 1,154 | 1,214 | 1,144 | 1,174 | 1,113,431 | 867.70 |
| 1985-08-06 | 1,105 | 1,194 | 1,095 | 1,164 | 1,068,211 | 860.31 |
| 1985-08-05 | 1,105 | 1,105 | 1,095 | 1,095 | 126,618 | 809.31 |
| 1985-08-03 | 1,085 | 1,095 | 1,085 | 1,085 | 99,485 | 801.92 |
| 1985-08-02 | 1,095 | 1,115 | 1,095 | 1,095 | 66,324 | 809.31 |
| 1985-08-01 | 1,124 | 1,124 | 1,095 | 1,095 | 157,770 | 809.31 |
| 1985-07-31 | 1,134 | 1,134 | 1,085 | 1,095 | 153,750 | 809.31 |
| 1985-07-30 | 1,134 | 1,144 | 1,115 | 1,134 | 298,456 | 838.14 |
| 1985-07-29 | 1,124 | 1,134 | 1,115 | 1,115 | 169,828 | 824.10 |
| 1985-07-27 | 1,124 | 1,144 | 1,115 | 1,144 | 100,490 | 845.53 |
| 1985-07-26 | 1,124 | 1,134 | 1,105 | 1,115 | 407,990 | 824.10 |
| 1985-07-25 | 1,144 | 1,154 | 1,115 | 1,124 | 169,828 | 830.75 |
| 1985-07-24 | 1,154 | 1,164 | 1,115 | 1,144 | 347,696 | 845.53 |
| 1985-07-23 | 1,115 | 1,164 | 1,105 | 1,154 | 480,343 | 852.92 |
| 1985-07-22 | 1,105 | 1,115 | 1,075 | 1,105 | 175,858 | 816.70 |
| 1985-07-20 | 1,105 | 1,124 | 1,105 | 1,105 | 131,642 | 816.70 |
| 1985-07-19 | 1,095 | 1,124 | 1,095 | 1,105 | 534,608 | 816.70 |
| 1985-07-18 | 1,055 | 1,075 | 1,035 | 1,055 | 403,971 | 779.75 |
| 1985-07-17 | 1,035 | 1,035 | 1,015 | 1,035 | 235,147 | 764.97 |
| 1985-07-16 | 995 | 1,025 | 995 | 1,015 | 238,162 | 750.19 |
| 1985-07-15 | 1,015 | 1,035 | 985 | 990 | 159,779 | 731.71 |
| 1985-07-12 | 1,045 | 1,045 | 1,015 | 1,035 | 223,088 | 764.97 |
| 1985-07-11 | 1,115 | 1,115 | 1,035 | 1,065 | 188,922 | 787.14 |
| 1985-07-10 | 1,124 | 1,124 | 1,095 | 1,115 | 83,407 | 824.10 |
| 1985-07-09 | 1,134 | 1,154 | 1,124 | 1,144 | 208,015 | 845.53 |
| 1985-07-08 | 1,144 | 1,164 | 1,134 | 1,164 | 241,176 | 860.31 |
| 1985-07-06 | 1,124 | 1,144 | 1,105 | 1,144 | 377,843 | 845.53 |
| 1985-07-05 | 1,154 | 1,154 | 1,115 | 1,115 | 416,029 | 824.10 |
| 1985-07-04 | 1,184 | 1,194 | 1,154 | 1,174 | 238,162 | 867.70 |
| 1985-07-03 | 1,184 | 1,204 | 1,154 | 1,194 | 389,902 | 882.48 |
| 1985-07-02 | 1,204 | 1,224 | 1,184 | 1,194 | 308,505 | 882.48 |
| 1985-07-01 | 1,194 | 1,224 | 1,184 | 1,224 | 507,476 | 904.66 |
| 1985-06-29 | 1,194 | 1,234 | 1,184 | 1,204 | 623,039 | 889.87 |
| 1985-06-28 | 1,144 | 1,194 | 1,124 | 1,174 | 1,066,201 | 867.70 |
| 1985-06-27 | 1,174 | 1,174 | 1,124 | 1,154 | 336,642 | 852.92 |
| 1985-06-26 | 1,124 | 1,184 | 1,115 | 1,174 | 851,152 | 867.70 |
| 1985-06-25 | 1,124 | 1,124 | 1,105 | 1,124 | 475,319 | 830.75 |
| 1985-06-24 | 1,154 | 1,164 | 1,115 | 1,144 | 380,858 | 845.53 |
| 1985-06-22 | 1,105 | 1,164 | 1,095 | 1,144 | 438,137 | 845.53 |
| 1985-06-21 | 1,055 | 1,095 | 1,035 | 1,095 | 493,407 | 809.31 |
| 1985-06-20 | 1,055 | 1,055 | 1,025 | 1,045 | 133,652 | 772.36 |
| 1985-06-19 | 1,065 | 1,075 | 1,035 | 1,075 | 294,436 | 794.53 |
| 1985-06-18 | 1,085 | 1,085 | 1,045 | 1,055 | 203,995 | 779.75 |
| 1985-06-17 | 1,065 | 1,095 | 1,055 | 1,085 | 160,784 | 801.92 |
| 1985-06-15 | 1,035 | 1,065 | 1,035 | 1,045 | 102,500 | 772.36 |
| 1985-06-14 | 1,035 | 1,035 | 1,015 | 1,035 | 324,583 | 764.97 |
| 1985-06-13 | 1,035 | 1,045 | 1,025 | 1,035 | 80,392 | 764.97 |
| 1985-06-12 | 1,065 | 1,065 | 1,035 | 1,035 | 89,436 | 764.97 |
| 1985-06-11 | 1,045 | 1,085 | 1,045 | 1,075 | 236,152 | 794.53 |
| 1985-06-10 | 1,075 | 1,075 | 1,055 | 1,065 | 242,181 | 787.14 |
| 1985-06-07 | 1,065 | 1,075 | 1,025 | 1,075 | 393,922 | 794.53 |
| 1985-06-06 | 1,045 | 1,045 | 1,015 | 1,045 | 150,735 | 772.36 |
| 1985-06-05 | 1,035 | 1,065 | 1,015 | 1,035 | 502,451 | 764.97 |
| 1985-06-04 | 966 | 1,015 | 965 | 1,015 | 428,088 | 750.19 |
| 1985-06-03 | 994 | 995 | 960 | 960 | 173,848 | 709.53 |
| 1985-06-01 | 1,015 | 1,035 | 990 | 990 | 342,672 | 731.71 |
| 1985-05-31 | 1,035 | 1,035 | 993 | 995 | 1,049,118 | 735.40 |
| 1985-05-30 | 1,055 | 1,065 | 1,015 | 1,045 | 463,260 | 772.36 |
| 1985-05-29 | 1,025 | 1,095 | 1,025 | 1,055 | 1,972,623 | 779.75 |
| 1985-05-28 | 1,005 | 1,025 | 995 | 1,025 | 422,059 | 757.58 |
| 1985-05-27 | 1,025 | 1,025 | 991 | 1,005 | 570,784 | 742.79 |
| 1985-05-25 | 995 | 1,025 | 992 | 1,025 | 1,092,328 | 757.58 |
| 1985-05-24 | 950 | 1,005 | 949 | 993 | 1,021,985 | 733.93 |
| 1985-05-23 | 933 | 945 | 926 | 945 | 494,412 | 698.45 |
| 1985-05-22 | 916 | 935 | 911 | 925 | 512,500 | 683.67 |
| 1985-05-21 | 896 | 916 | 896 | 911 | 232,132 | 673.32 |
| 1985-05-20 | 889 | 896 | 889 | 890 | 105,515 | 657.80 |
| 1985-05-18 | 890 | 891 | 890 | 890 | 25,123 | 657.80 |
| 1985-05-17 | 852 | 855 | 847 | 852 | 106,520 | 629.71 |
| 1985-05-16 | 856 | 856 | 846 | 856 | 451,201 | 632.67 |
| 1985-05-15 | 876 | 876 | 846 | 846 | 498,431 | 625.28 |
| 1985-05-14 | 890 | 890 | 876 | 881 | 52,255 | 651.15 |
| 1985-05-13 | 891 | 896 | 890 | 891 | 38,186 | 658.54 |
| 1985-05-10 | 877 | 895 | 877 | 891 | 183,897 | 658.54 |
| 1985-05-09 | 876 | 876 | 875 | 876 | 39,191 | 647.45 |
| 1985-05-08 | 892 | 892 | 871 | 871 | 20,098 | 643.76 |
| 1985-05-07 | 881 | 896 | 878 | 895 | 289,412 | 661.49 |
| 1985-05-04 | 866 | 881 | 866 | 881 | 33,162 | 651.15 |
| 1985-05-02 | 881 | 881 | 866 | 866 | 119,583 | 640.06 |
| 1985-05-01 | 855 | 866 | 846 | 866 | 57,279 | 640.06 |
| 1985-04-30 | 852 | 855 | 847 | 847 | 87,426 | 626.02 |
| 1985-04-27 | 855 | 855 | 848 | 851 | 8,039 | 628.97 |
| 1985-04-26 | 856 | 861 | 836 | 841 | 170,833 | 621.58 |
| 1985-04-25 | 856 | 856 | 847 | 856 | 56,275 | 632.67 |
| 1985-04-24 | 866 | 866 | 855 | 856 | 37,181 | 632.67 |
| 1985-04-23 | 861 | 866 | 855 | 866 | 58,284 | 640.06 |
| 1985-04-22 | 875 | 875 | 856 | 856 | 27,132 | 632.67 |
| 1985-04-20 | 856 | 856 | 855 | 855 | 34,167 | 631.93 |
| 1985-04-19 | 857 | 857 | 847 | 848 | 61,299 | 626.76 |
| 1985-04-18 | 856 | 857 | 856 | 856 | 51,250 | 632.67 |
| 1985-04-17 | 866 | 866 | 856 | 856 | 90,441 | 632.67 |
| 1985-04-16 | 879 | 880 | 866 | 866 | 87,426 | 640.06 |
| 1985-04-15 | 881 | 881 | 879 | 879 | 18,088 | 649.67 |
| 1985-04-12 | 879 | 887 | 879 | 887 | 16,078 | 655.58 |
| 1985-04-11 | 880 | 881 | 879 | 879 | 28,137 | 649.67 |
| 1985-04-10 | 889 | 889 | 873 | 873 | 40,196 | 645.23 |
| 1985-04-09 | 887 | 891 | 887 | 891 | 63,309 | 658.54 |
| 1985-04-08 | 881 | 886 | 873 | 886 | 115,564 | 654.84 |
| 1985-04-05 | 881 | 883 | 872 | 881 | 90,441 | 651.15 |
| 1985-04-04 | 901 | 901 | 887 | 887 | 69,338 | 655.58 |
| 1985-04-03 | 896 | 901 | 896 | 901 | 149,730 | 665.93 |
| 1985-04-02 | 908 | 908 | 904 | 906 | 46,225 | 669.62 |
| 1985-04-01 | 896 | 907 | 896 | 906 | 40,196 | 669.62 |
| 1985-03-30 | 908 | 908 | 896 | 905 | 52,255 | 668.88 |
| 1985-03-29 | 909 | 909 | 905 | 909 | 64,314 | 671.84 |
| 1985-03-28 | 906 | 911 | 906 | 906 | 112,549 | 669.62 |
| 1985-03-27 | 886 | 901 | 886 | 896 | 140,686 | 662.23 |
| 1985-03-26 | 886 | 889 | 884 | 886 | 68,333 | 654.84 |
| 1985-03-25 | 887 | 887 | 881 | 886 | 126,618 | 654.84 |
| 1985-03-23 | 889 | 891 | 887 | 887 | 40,196 | 655.58 |
| 1985-03-22 | 886 | 896 | 885 | 886 | 196,961 | 654.84 |
| 1985-03-20 | 886 | 889 | 876 | 876 | 192,941 | 647.45 |
| 1985-03-19 | 886 | 886 | 881 | 883 | 193,946 | 652.62 |
| 1985-03-18 | 887 | 887 | 885 | 885 | 55,270 | 654.10 |
| 1985-03-16 | 856 | 887 | 856 | 886 | 168,824 | 654.84 |
| 1985-03-15 | 861 | 861 | 841 | 856 | 154,755 | 632.67 |
| 1985-03-14 | 857 | 866 | 856 | 856 | 39,191 | 632.67 |
| 1985-03-13 | 856 | 856 | 856 | 856 | 63,309 | 632.67 |
| 1985-03-12 | 846 | 856 | 846 | 856 | 55,270 | 632.67 |
| 1985-03-11 | 837 | 846 | 836 | 836 | 132,647 | 617.89 |
| 1985-03-08 | 847 | 847 | 846 | 846 | 32,157 | 625.28 |
| 1985-03-07 | 844 | 846 | 837 | 837 | 119,583 | 618.63 |
| 1985-03-06 | 865 | 866 | 851 | 851 | 139,681 | 628.97 |
| 1985-03-05 | 876 | 876 | 865 | 865 | 114,559 | 639.32 |
| 1985-03-04 | 881 | 887 | 869 | 869 | 339,657 | 642.28 |
| 1985-03-02 | 866 | 871 | 862 | 871 | 169,828 | 643.76 |
| 1985-03-01 | 858 | 866 | 856 | 865 | 148,725 | 639.32 |
| 1985-02-28 | 861 | 861 | 856 | 859 | 90,441 | 634.89 |
| 1985-02-27 | 851 | 854 | 851 | 854 | 38,186 | 631.19 |
| 1985-02-26 | 866 | 866 | 846 | 846 | 55,270 | 625.28 |
| 1985-02-25 | 866 | 871 | 866 | 866 | 109,534 | 640.06 |
| 1985-02-23 | 876 | 876 | 876 | 876 | 36,176 | 647.45 |
| 1985-02-22 | 876 | 876 | 866 | 866 | 38,186 | 640.06 |
| 1985-02-21 | 884 | 884 | 866 | 866 | 74,363 | 640.06 |
| 1985-02-20 | 884 | 886 | 874 | 884 | 43,211 | 653.36 |
| 1985-02-19 | 876 | 876 | 871 | 874 | 55,270 | 645.97 |
| 1985-02-18 | 866 | 876 | 866 | 876 | 37,181 | 647.45 |
| 1985-02-16 | 866 | 866 | 861 | 866 | 58,284 | 640.06 |
| 1985-02-15 | 866 | 866 | 865 | 866 | 40,196 | 640.06 |
| 1985-02-14 | 851 | 856 | 846 | 856 | 61,299 | 632.67 |
| 1985-02-13 | 856 | 861 | 856 | 861 | 136,667 | 636.36 |
| 1985-02-12 | 856 | 859 | 847 | 856 | 98,480 | 632.67 |
| 1985-02-08 | 862 | 871 | 862 | 866 | 58,284 | 640.06 |
| 1985-02-07 | 881 | 886 | 861 | 869 | 193,946 | 642.28 |
| 1985-02-06 | 887 | 887 | 886 | 886 | 163,799 | 654.84 |
| 1985-02-05 | 886 | 888 | 884 | 886 | 231,127 | 654.84 |
| 1985-02-04 | 895 | 896 | 892 | 892 | 147,721 | 659.28 |
| 1985-02-02 | 888 | 896 | 888 | 895 | 148,725 | 661.49 |
| 1985-02-01 | 897 | 905 | 886 | 892 | 313,529 | 659.28 |
| 1985-01-31 | 925 | 925 | 902 | 916 | 531,593 | 677.01 |
| 1985-01-30 | 925 | 929 | 917 | 925 | 1,422,941 | 683.67 |
| 1985-01-29 | 925 | 949 | 896 | 915 | 1,874,142 | 676.28 |
| 1985-01-28 | 866 | 916 | 866 | 906 | 1,933,431 | 669.62 |
| 1985-01-26 | 852 | 866 | 852 | 865 | 457,230 | 639.32 |
| 1985-01-25 | 851 | 851 | 841 | 851 | 104,510 | 628.97 |
| 1985-01-24 | 852 | 853 | 836 | 841 | 73,358 | 621.58 |
| 1985-01-23 | 846 | 856 | 841 | 853 | 391,912 | 630.45 |
| 1985-01-22 | 841 | 843 | 837 | 841 | 94,461 | 621.58 |
| 1985-01-21 | 843 | 843 | 838 | 843 | 256,250 | 623.06 |
| 1985-01-19 | 841 | 846 | 841 | 843 | 456,226 | 623.06 |
| 1985-01-18 | 826 | 848 | 826 | 846 | 236,152 | 625.28 |
| 1985-01-17 | 834 | 836 | 834 | 836 | 74,363 | 617.89 |
| 1985-01-16 | 836 | 836 | 825 | 836 | 71,348 | 617.89 |
| 1985-01-14 | 836 | 836 | 826 | 826 | 21,103 | 610.50 |
| 1985-01-11 | 836 | 839 | 831 | 836 | 102,500 | 617.89 |
| 1985-01-10 | 824 | 831 | 824 | 826 | 97,475 | 610.50 |
| 1985-01-09 | 796 | 814 | 796 | 814 | 425,074 | 601.63 |
| 1985-01-08 | 804 | 806 | 803 | 804 | 7,034 | 594.24 |
| 1985-01-07 | 806 | 806 | 802 | 803 | 12,059 | 593.50 |
| 1985-01-05 | 808 | 808 | 806 | 806 | 22,108 | 595.71 |
| 1985-01-04 | 811 | 816 | 811 | 811 | 43,211 | 599.41 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
