5975 東プレ(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 | 889 | 899 | 870 | 899 | 82,000 | 856.19 |
| 1985-12-27 | 890 | 894 | 870 | 894 | 83,000 | 851.43 |
| 1985-12-26 | 891 | 895 | 873 | 890 | 88,000 | 847.62 |
| 1985-12-25 | 890 | 902 | 870 | 890 | 84,000 | 847.62 |
| 1985-12-24 | 924 | 924 | 890 | 890 | 104,000 | 847.62 |
| 1985-12-23 | 940 | 940 | 906 | 934 | 76,000 | 889.52 |
| 1985-12-21 | 949 | 950 | 929 | 935 | 93,000 | 890.48 |
| 1985-12-20 | 950 | 952 | 934 | 948 | 218,000 | 902.86 |
| 1985-12-19 | 940 | 957 | 925 | 950 | 330,000 | 904.76 |
| 1985-12-18 | 928 | 954 | 918 | 935 | 323,000 | 890.48 |
| 1985-12-17 | 932 | 959 | 925 | 938 | 595,000 | 893.33 |
| 1985-12-16 | 920 | 947 | 906 | 942 | 1,017,000 | 897.14 |
| 1985-12-13 | 870 | 910 | 860 | 910 | 619,000 | 866.67 |
| 1985-12-12 | 820 | 850 | 807 | 850 | 197,000 | 809.52 |
| 1985-12-11 | 850 | 870 | 830 | 830 | 134,000 | 790.48 |
| 1985-12-10 | 870 | 880 | 850 | 850 | 52,000 | 809.52 |
| 1985-12-09 | 885 | 885 | 865 | 870 | 50,000 | 828.57 |
| 1985-12-07 | 882 | 887 | 864 | 885 | 70,000 | 842.86 |
| 1985-12-06 | 878 | 890 | 870 | 880 | 139,000 | 838.10 |
| 1985-12-05 | 880 | 890 | 866 | 880 | 280,000 | 838.10 |
| 1985-12-04 | 914 | 914 | 875 | 875 | 196,000 | 833.33 |
| 1985-12-03 | 890 | 910 | 870 | 909 | 376,000 | 865.71 |
| 1985-12-02 | 881 | 906 | 880 | 891 | 219,000 | 848.57 |
| 1985-11-30 | 871 | 883 | 870 | 870 | 91,000 | 828.57 |
| 1985-11-29 | 864 | 880 | 858 | 879 | 339,000 | 837.14 |
| 1985-11-28 | 858 | 870 | 850 | 858 | 319,000 | 817.14 |
| 1985-11-27 | 890 | 896 | 858 | 864 | 271,000 | 822.86 |
| 1985-11-26 | 899 | 915 | 870 | 870 | 352,000 | 828.57 |
| 1985-11-25 | 905 | 920 | 890 | 899 | 247,000 | 856.19 |
| 1985-11-22 | 903 | 925 | 903 | 905 | 816,000 | 861.91 |
| 1985-11-21 | 890 | 920 | 885 | 900 | 356,000 | 857.14 |
| 1985-11-20 | 916 | 916 | 866 | 880 | 448,000 | 838.10 |
| 1985-11-19 | 880 | 949 | 880 | 906 | 2,646,000 | 862.86 |
| 1985-11-18 | 919 | 919 | 865 | 880 | 526,000 | 838.10 |
| 1985-11-16 | 920 | 929 | 903 | 909 | 549,000 | 865.71 |
| 1985-11-15 | 884 | 928 | 879 | 920 | 1,255,000 | 876.19 |
| 1985-11-14 | 889 | 895 | 851 | 874 | 359,000 | 832.38 |
| 1985-11-13 | 790 | 893 | 790 | 889 | 1,187,000 | 846.67 |
| 1985-11-12 | 840 | 840 | 786 | 795 | 527,000 | 757.14 |
| 1985-11-11 | 850 | 878 | 825 | 850 | 933,000 | 809.52 |
| 1985-11-08 | 870 | 920 | 858 | 890 | 2,355,000 | 847.62 |
| 1985-11-07 | 770 | 860 | 745 | 860 | 2,137,000 | 819.05 |
| 1985-11-06 | 699 | 784 | 697 | 779 | 1,572,000 | 741.91 |
| 1985-11-05 | 685 | 700 | 670 | 700 | 234,000 | 666.67 |
| 1985-11-02 | 670 | 690 | 665 | 685 | 308,000 | 652.38 |
| 1985-11-01 | 646 | 680 | 646 | 668 | 595,000 | 636.19 |
| 1985-10-31 | 630 | 660 | 630 | 656 | 630,000 | 624.76 |
| 1985-10-30 | 620 | 630 | 615 | 624 | 240,000 | 594.29 |
| 1985-10-29 | 570 | 625 | 570 | 624 | 645,000 | 594.29 |
| 1985-10-28 | 571 | 571 | 570 | 570 | 5,000 | 542.86 |
| 1985-10-26 | 580 | 580 | 566 | 566 | 7,000 | 539.05 |
| 1985-10-25 | 563 | 580 | 563 | 580 | 40,000 | 552.38 |
| 1985-10-24 | 562 | 570 | 562 | 565 | 15,000 | 538.10 |
| 1985-10-23 | 570 | 570 | 561 | 561 | 37,000 | 534.29 |
| 1985-10-22 | 570 | 570 | 561 | 561 | 35,000 | 534.29 |
| 1985-10-21 | 580 | 580 | 570 | 570 | 11,000 | 542.86 |
| 1985-10-19 | 570 | 580 | 570 | 580 | 253,000 | 552.38 |
| 1985-10-18 | 570 | 580 | 570 | 570 | 517,000 | 542.86 |
| 1985-10-17 | 554 | 570 | 554 | 570 | 8,000 | 542.86 |
| 1985-10-16 | 566 | 574 | 566 | 574 | 4,000 | 546.67 |
| 1985-10-15 | 578 | 578 | 575 | 575 | 4,000 | 547.62 |
| 1985-10-14 | 571 | 580 | 571 | 579 | 12,000 | 551.43 |
| 1985-10-11 | 571 | 585 | 571 | 580 | 4,000 | 552.38 |
| 1985-10-09 | 595 | 595 | 570 | 570 | 21,000 | 542.86 |
| 1985-10-08 | 569 | 585 | 569 | 585 | 4,000 | 557.14 |
| 1985-10-07 | 566 | 568 | 566 | 568 | 5,000 | 540.95 |
| 1985-10-05 | 566 | 566 | 566 | 566 | 1,000 | 539.05 |
| 1985-10-04 | 564 | 564 | 564 | 564 | 11,000 | 537.14 |
| 1985-10-03 | 570 | 574 | 570 | 574 | 8,000 | 546.67 |
| 1985-10-01 | 595 | 595 | 595 | 595 | 20,000 | 566.67 |
| 1985-09-30 | 604 | 605 | 604 | 604 | 4,000 | 575.24 |
| 1985-09-28 | 600 | 605 | 600 | 604 | 11,000 | 575.24 |
| 1985-09-27 | 586 | 600 | 586 | 595 | 24,000 | 566.67 |
| 1985-09-26 | 561 | 580 | 561 | 580 | 14,000 | 552.38 |
| 1985-09-25 | 670 | 670 | 645 | 645 | 176,000 | 534.16 |
| 1985-09-24 | 660 | 675 | 656 | 670 | 45,000 | 554.87 |
| 1985-09-21 | 660 | 665 | 650 | 664 | 34,000 | 549.90 |
| 1985-09-20 | 661 | 665 | 658 | 665 | 23,000 | 550.73 |
| 1985-09-19 | 675 | 677 | 670 | 670 | 12,000 | 554.87 |
| 1985-09-18 | 679 | 679 | 670 | 675 | 31,000 | 559.01 |
| 1985-09-17 | 681 | 689 | 670 | 670 | 28,000 | 554.87 |
| 1985-09-13 | 691 | 695 | 689 | 689 | 29,000 | 570.60 |
| 1985-09-12 | 681 | 694 | 681 | 694 | 17,000 | 574.74 |
| 1985-09-11 | 683 | 696 | 682 | 682 | 17,000 | 564.80 |
| 1985-09-10 | 705 | 710 | 680 | 680 | 42,000 | 563.15 |
| 1985-09-09 | 708 | 720 | 700 | 710 | 159,000 | 587.99 |
| 1985-09-07 | 700 | 710 | 692 | 701 | 128,000 | 580.54 |
| 1985-09-06 | 710 | 710 | 695 | 700 | 116,000 | 579.71 |
| 1985-09-05 | 700 | 711 | 700 | 710 | 117,000 | 587.99 |
| 1985-09-04 | 700 | 705 | 690 | 692 | 77,000 | 573.09 |
| 1985-09-03 | 702 | 725 | 701 | 720 | 310,000 | 596.27 |
| 1985-09-02 | 700 | 705 | 686 | 701 | 134,000 | 580.54 |
| 1985-08-31 | 680 | 715 | 680 | 710 | 102,000 | 587.99 |
| 1985-08-30 | 680 | 682 | 665 | 680 | 125,000 | 563.15 |
| 1985-08-29 | 660 | 680 | 658 | 680 | 75,000 | 563.15 |
| 1985-08-28 | 660 | 665 | 651 | 660 | 145,000 | 546.58 |
| 1985-08-27 | 660 | 664 | 652 | 660 | 164,000 | 546.58 |
| 1985-08-26 | 660 | 666 | 658 | 658 | 148,000 | 544.93 |
| 1985-08-24 | 651 | 660 | 651 | 657 | 33,000 | 544.10 |
| 1985-08-23 | 646 | 660 | 646 | 660 | 35,000 | 546.58 |
| 1985-08-22 | 650 | 650 | 645 | 650 | 25,000 | 538.30 |
| 1985-08-21 | 635 | 650 | 635 | 650 | 10,000 | 538.30 |
| 1985-08-20 | 645 | 650 | 645 | 645 | 18,000 | 534.16 |
| 1985-08-19 | 645 | 650 | 645 | 650 | 14,000 | 538.30 |
| 1985-08-17 | 645 | 645 | 641 | 641 | 7,000 | 530.85 |
| 1985-08-16 | 640 | 650 | 640 | 645 | 29,000 | 534.16 |
| 1985-08-15 | 640 | 650 | 640 | 646 | 55,000 | 534.99 |
| 1985-08-14 | 638 | 650 | 635 | 650 | 41,000 | 538.30 |
| 1985-08-13 | 640 | 640 | 640 | 640 | 11,000 | 530.02 |
| 1985-08-12 | 640 | 640 | 639 | 640 | 24,000 | 530.02 |
| 1985-08-09 | 640 | 650 | 640 | 650 | 24,000 | 538.30 |
| 1985-08-08 | 650 | 650 | 635 | 635 | 8,000 | 525.88 |
| 1985-08-07 | 640 | 640 | 640 | 640 | 44,000 | 530.02 |
| 1985-08-06 | 640 | 645 | 640 | 645 | 9,000 | 534.16 |
| 1985-08-05 | 640 | 645 | 635 | 645 | 41,000 | 534.16 |
| 1985-08-03 | 650 | 650 | 636 | 636 | 53,000 | 526.71 |
| 1985-08-02 | 637 | 638 | 635 | 636 | 30,000 | 526.71 |
| 1985-08-01 | 638 | 640 | 635 | 635 | 26,000 | 525.88 |
| 1985-07-31 | 640 | 640 | 636 | 638 | 51,000 | 528.36 |
| 1985-07-30 | 639 | 640 | 636 | 636 | 38,000 | 526.71 |
| 1985-07-29 | 635 | 640 | 635 | 640 | 29,000 | 530.02 |
| 1985-07-27 | 638 | 640 | 636 | 640 | 17,000 | 530.02 |
| 1985-07-26 | 636 | 640 | 636 | 637 | 98,000 | 527.54 |
| 1985-07-25 | 635 | 635 | 629 | 635 | 87,000 | 525.88 |
| 1985-07-24 | 640 | 645 | 640 | 640 | 31,000 | 530.02 |
| 1985-07-23 | 644 | 644 | 635 | 640 | 56,000 | 530.02 |
| 1985-07-22 | 630 | 645 | 630 | 640 | 71,000 | 530.02 |
| 1985-07-20 | 630 | 630 | 630 | 630 | 8,000 | 521.74 |
| 1985-07-19 | 630 | 630 | 629 | 630 | 7,000 | 521.74 |
| 1985-07-18 | 648 | 648 | 621 | 621 | 43,000 | 514.29 |
| 1985-07-17 | 630 | 630 | 620 | 630 | 19,000 | 521.74 |
| 1985-07-16 | 610 | 620 | 610 | 620 | 20,000 | 513.46 |
| 1985-07-15 | 620 | 620 | 595 | 595 | 19,000 | 492.75 |
| 1985-07-12 | 630 | 638 | 628 | 628 | 71,000 | 520.08 |
| 1985-07-11 | 645 | 650 | 630 | 630 | 64,000 | 521.74 |
| 1985-07-10 | 655 | 660 | 635 | 635 | 48,000 | 525.88 |
| 1985-07-09 | 669 | 669 | 640 | 640 | 50,000 | 530.02 |
| 1985-07-08 | 670 | 679 | 650 | 650 | 57,000 | 538.30 |
| 1985-07-06 | 650 | 670 | 645 | 670 | 34,000 | 554.87 |
| 1985-07-05 | 660 | 670 | 655 | 655 | 86,000 | 542.44 |
| 1985-07-04 | 670 | 677 | 660 | 660 | 69,000 | 546.58 |
| 1985-07-03 | 688 | 697 | 671 | 680 | 547,000 | 563.15 |
| 1985-07-02 | 659 | 692 | 655 | 683 | 416,000 | 565.63 |
| 1985-07-01 | 642 | 660 | 640 | 657 | 217,000 | 544.10 |
| 1985-06-29 | 648 | 648 | 636 | 638 | 60,000 | 528.36 |
| 1985-06-28 | 623 | 639 | 621 | 638 | 140,000 | 528.36 |
| 1985-06-27 | 610 | 620 | 610 | 620 | 84,000 | 513.46 |
| 1985-06-26 | 618 | 618 | 595 | 605 | 45,000 | 501.04 |
| 1985-06-25 | 618 | 618 | 610 | 616 | 31,000 | 510.15 |
| 1985-06-24 | 614 | 620 | 614 | 618 | 24,000 | 511.80 |
| 1985-06-22 | 605 | 605 | 589 | 589 | 17,000 | 487.79 |
| 1985-06-21 | 610 | 610 | 604 | 605 | 27,000 | 501.04 |
| 1985-06-20 | 620 | 621 | 619 | 620 | 115,000 | 513.46 |
| 1985-06-19 | 611 | 615 | 611 | 615 | 117,000 | 509.32 |
| 1985-06-18 | 605 | 624 | 602 | 608 | 97,000 | 503.52 |
| 1985-06-17 | 586 | 600 | 586 | 595 | 143,000 | 492.75 |
| 1985-06-15 | 583 | 583 | 575 | 583 | 19,000 | 482.82 |
| 1985-06-14 | 565 | 585 | 565 | 565 | 64,000 | 467.91 |
| 1985-06-13 | 565 | 565 | 559 | 560 | 15,000 | 463.77 |
| 1985-06-12 | 557 | 557 | 557 | 557 | 8,000 | 461.28 |
| 1985-06-11 | 557 | 557 | 553 | 553 | 47,000 | 457.97 |
| 1985-06-10 | 565 | 565 | 555 | 555 | 2,000 | 459.63 |
| 1985-06-07 | 554 | 555 | 553 | 555 | 4,000 | 459.63 |
| 1985-06-06 | 555 | 565 | 553 | 553 | 34,000 | 457.97 |
| 1985-06-05 | 555 | 555 | 551 | 555 | 19,000 | 459.63 |
| 1985-06-04 | 560 | 561 | 555 | 555 | 17,000 | 459.63 |
| 1985-06-03 | 560 | 560 | 560 | 560 | 9,000 | 463.77 |
| 1985-05-31 | 565 | 565 | 563 | 565 | 21,000 | 467.91 |
| 1985-05-30 | 565 | 565 | 563 | 563 | 15,000 | 466.25 |
| 1985-05-29 | 565 | 565 | 563 | 565 | 25,000 | 467.91 |
| 1985-05-28 | 563 | 585 | 563 | 572 | 23,000 | 473.71 |
| 1985-05-27 | 580 | 585 | 580 | 580 | 23,000 | 480.33 |
| 1985-05-25 | 560 | 560 | 560 | 560 | 5,000 | 463.77 |
| 1985-05-24 | 553 | 565 | 553 | 555 | 86,000 | 459.63 |
| 1985-05-23 | 550 | 561 | 550 | 556 | 88,000 | 460.46 |
| 1985-05-22 | 550 | 558 | 547 | 550 | 69,000 | 455.49 |
| 1985-05-21 | 550 | 552 | 538 | 550 | 64,000 | 455.49 |
| 1985-05-20 | 555 | 560 | 551 | 551 | 117,000 | 456.32 |
| 1985-05-18 | 555 | 555 | 554 | 554 | 17,000 | 458.80 |
| 1985-05-17 | 552 | 552 | 551 | 551 | 15,000 | 456.32 |
| 1985-05-16 | 560 | 560 | 550 | 550 | 232,000 | 455.49 |
| 1985-05-15 | 560 | 560 | 552 | 560 | 26,000 | 463.77 |
| 1985-05-14 | 558 | 560 | 545 | 560 | 123,000 | 463.77 |
| 1985-05-13 | 560 | 560 | 556 | 560 | 32,000 | 463.77 |
| 1985-05-10 | 559 | 560 | 557 | 560 | 9,000 | 463.77 |
| 1985-05-09 | 556 | 560 | 552 | 560 | 15,000 | 463.77 |
| 1985-05-08 | 560 | 560 | 560 | 560 | 9,000 | 463.77 |
| 1985-05-07 | 560 | 560 | 559 | 559 | 38,000 | 462.94 |
| 1985-05-04 | 551 | 551 | 551 | 551 | 4,000 | 456.32 |
| 1985-05-02 | 560 | 560 | 560 | 560 | 10,000 | 463.77 |
| 1985-05-01 | 560 | 560 | 558 | 560 | 28,000 | 463.77 |
| 1985-04-30 | 560 | 560 | 559 | 560 | 20,000 | 463.77 |
| 1985-04-27 | 560 | 562 | 558 | 560 | 53,000 | 463.77 |
| 1985-04-26 | 563 | 575 | 560 | 560 | 20,000 | 463.77 |
| 1985-04-25 | 565 | 568 | 565 | 568 | 8,000 | 470.39 |
| 1985-04-24 | 570 | 571 | 565 | 565 | 7,000 | 467.91 |
| 1985-04-23 | 564 | 570 | 564 | 570 | 2,000 | 472.05 |
| 1985-04-22 | 562 | 562 | 562 | 562 | 4,000 | 465.42 |
| 1985-04-20 | 563 | 580 | 560 | 580 | 13,000 | 480.33 |
| 1985-04-19 | 563 | 563 | 560 | 560 | 5,000 | 463.77 |
| 1985-04-18 | 570 | 570 | 563 | 563 | 5,000 | 466.25 |
| 1985-04-17 | 565 | 565 | 551 | 551 | 11,000 | 456.32 |
| 1985-04-16 | 579 | 580 | 568 | 568 | 15,000 | 470.39 |
| 1985-04-15 | 576 | 580 | 576 | 580 | 4,000 | 480.33 |
| 1985-04-12 | 585 | 585 | 575 | 575 | 14,000 | 476.19 |
| 1985-04-11 | 586 | 586 | 585 | 585 | 2,000 | 484.47 |
| 1985-04-10 | 599 | 599 | 585 | 585 | 11,000 | 484.47 |
| 1985-04-09 | 582 | 600 | 582 | 582 | 184,000 | 481.99 |
| 1985-04-08 | 578 | 580 | 578 | 580 | 23,000 | 480.33 |
| 1985-04-06 | 580 | 580 | 578 | 578 | 6,000 | 478.68 |
| 1985-04-05 | 582 | 590 | 580 | 581 | 13,000 | 481.16 |
| 1985-04-04 | 590 | 590 | 580 | 580 | 2,000 | 480.33 |
| 1985-04-03 | 581 | 585 | 571 | 580 | 14,000 | 480.33 |
| 1985-04-02 | 575 | 580 | 575 | 580 | 3,000 | 480.33 |
| 1985-04-01 | 572 | 585 | 572 | 575 | 15,000 | 476.19 |
| 1985-03-30 | 572 | 572 | 571 | 571 | 7,000 | 472.88 |
| 1985-03-29 | 567 | 571 | 567 | 571 | 8,000 | 472.88 |
| 1985-03-28 | 570 | 571 | 567 | 567 | 35,000 | 469.57 |
| 1985-03-27 | 567 | 568 | 565 | 566 | 38,000 | 468.74 |
| 1985-03-26 | 580 | 581 | 580 | 581 | 178,000 | 481.16 |
| 1985-03-25 | 580 | 580 | 570 | 571 | 11,000 | 472.88 |
| 1985-03-23 | 586 | 586 | 580 | 580 | 21,000 | 480.33 |
| 1985-03-22 | 590 | 590 | 580 | 585 | 36,000 | 484.47 |
| 1985-03-20 | 610 | 610 | 600 | 600 | 17,000 | 496.89 |
| 1985-03-18 | 610 | 610 | 610 | 610 | 11,000 | 505.18 |
| 1985-03-16 | 611 | 611 | 610 | 610 | 17,000 | 505.18 |
| 1985-03-15 | 615 | 628 | 611 | 617 | 49,000 | 510.97 |
| 1985-03-14 | 610 | 615 | 610 | 611 | 41,000 | 506 |
| 1985-03-13 | 610 | 612 | 610 | 610 | 37,000 | 505.18 |
| 1985-03-12 | 610 | 610 | 606 | 606 | 18,000 | 501.86 |
| 1985-03-11 | 606 | 610 | 605 | 610 | 37,000 | 505.18 |
| 1985-03-08 | 606 | 606 | 605 | 606 | 48,000 | 501.86 |
| 1985-03-07 | 606 | 606 | 606 | 606 | 6,000 | 501.86 |
| 1985-03-06 | 605 | 605 | 605 | 605 | 44,000 | 501.04 |
| 1985-03-05 | 600 | 605 | 600 | 605 | 22,000 | 501.04 |
| 1985-03-04 | 600 | 600 | 590 | 590 | 16,000 | 488.61 |
| 1985-03-02 | 610 | 612 | 600 | 600 | 25,000 | 496.89 |
| 1985-03-01 | 609 | 610 | 605 | 610 | 73,000 | 505.18 |
| 1985-02-28 | 610 | 610 | 608 | 610 | 33,000 | 505.18 |
| 1985-02-26 | 606 | 615 | 606 | 615 | 13,000 | 509.32 |
| 1985-02-25 | 605 | 615 | 600 | 600 | 32,000 | 496.89 |
| 1985-02-23 | 605 | 605 | 605 | 605 | 4,000 | 501.04 |
| 1985-02-22 | 614 | 615 | 605 | 605 | 28,000 | 501.04 |
| 1985-02-21 | 599 | 615 | 599 | 615 | 111,000 | 509.32 |
| 1985-02-20 | 596 | 600 | 596 | 599 | 45,000 | 496.07 |
| 1985-02-19 | 591 | 600 | 591 | 599 | 11,000 | 496.07 |
| 1985-02-18 | 600 | 600 | 591 | 600 | 55,000 | 496.89 |
| 1985-02-16 | 600 | 600 | 590 | 600 | 40,000 | 496.89 |
| 1985-02-15 | 599 | 600 | 591 | 600 | 8,000 | 496.89 |
| 1985-02-14 | 590 | 599 | 585 | 590 | 74,000 | 488.61 |
| 1985-02-13 | 590 | 590 | 587 | 590 | 70,000 | 488.61 |
| 1985-02-12 | 590 | 590 | 581 | 590 | 19,000 | 488.61 |
| 1985-02-08 | 590 | 590 | 590 | 590 | 7,000 | 488.61 |
| 1985-02-06 | 590 | 590 | 573 | 573 | 14,000 | 474.53 |
| 1985-02-05 | 590 | 590 | 573 | 590 | 27,000 | 488.61 |
| 1985-02-04 | 573 | 573 | 570 | 570 | 11,000 | 472.05 |
| 1985-02-01 | 595 | 595 | 570 | 570 | 22,000 | 472.05 |
| 1985-01-31 | 590 | 590 | 590 | 590 | 12,000 | 488.61 |
| 1985-01-30 | 597 | 599 | 595 | 595 | 21,000 | 492.75 |
| 1985-01-29 | 591 | 599 | 591 | 595 | 50,000 | 492.75 |
| 1985-01-28 | 600 | 601 | 590 | 600 | 9,000 | 496.89 |
| 1985-01-26 | 600 | 600 | 600 | 600 | 4,000 | 496.89 |
| 1985-01-25 | 600 | 601 | 595 | 600 | 34,000 | 496.89 |
| 1985-01-24 | 607 | 607 | 600 | 600 | 22,000 | 496.89 |
| 1985-01-23 | 611 | 611 | 608 | 608 | 15,000 | 503.52 |
| 1985-01-22 | 611 | 611 | 603 | 607 | 38,000 | 502.69 |
| 1985-01-21 | 601 | 614 | 601 | 608 | 56,000 | 503.52 |
| 1985-01-19 | 590 | 591 | 590 | 591 | 15,000 | 489.44 |
| 1985-01-18 | 585 | 587 | 580 | 580 | 37,000 | 480.33 |
| 1985-01-17 | 610 | 610 | 590 | 590 | 70,000 | 488.61 |
| 1985-01-16 | 590 | 610 | 590 | 610 | 24,000 | 505.18 |
| 1985-01-14 | 570 | 589 | 570 | 589 | 63,000 | 487.79 |
| 1985-01-11 | 570 | 570 | 556 | 562 | 56,000 | 465.42 |
| 1985-01-10 | 575 | 575 | 570 | 570 | 79,000 | 472.05 |
| 1985-01-09 | 575 | 576 | 573 | 575 | 119,000 | 476.19 |
| 1985-01-08 | 575 | 575 | 570 | 570 | 63,000 | 472.05 |
| 1985-01-07 | 578 | 584 | 575 | 575 | 39,000 | 476.19 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株