6201 (株)豊田自動織機 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 | 768 | 780 | 765 | 779 | 301,000 | 741.91 |
| 1985-12-27 | 776 | 784 | 770 | 778 | 144,000 | 740.95 |
| 1985-12-26 | 787 | 790 | 775 | 776 | 638,000 | 739.05 |
| 1985-12-25 | 763 | 788 | 760 | 784 | 264,000 | 746.67 |
| 1985-12-24 | 769 | 770 | 761 | 770 | 151,000 | 733.33 |
| 1985-12-23 | 790 | 790 | 770 | 777 | 170,000 | 740 |
| 1985-12-21 | 791 | 791 | 776 | 785 | 186,000 | 747.62 |
| 1985-12-20 | 800 | 800 | 777 | 795 | 933,000 | 757.14 |
| 1985-12-19 | 808 | 810 | 793 | 796 | 1,627,000 | 758.10 |
| 1985-12-18 | 796 | 808 | 790 | 799 | 3,617,000 | 760.95 |
| 1985-12-17 | 782 | 795 | 778 | 788 | 1,645,000 | 750.48 |
| 1985-12-16 | 786 | 788 | 772 | 783 | 704,000 | 745.71 |
| 1985-12-13 | 765 | 786 | 763 | 776 | 1,373,000 | 739.05 |
| 1985-12-12 | 769 | 770 | 753 | 765 | 361,000 | 728.57 |
| 1985-12-11 | 775 | 775 | 765 | 766 | 425,000 | 729.52 |
| 1985-12-10 | 773 | 774 | 762 | 770 | 713,000 | 733.33 |
| 1985-12-09 | 754 | 775 | 753 | 767 | 957,000 | 730.48 |
| 1985-12-07 | 763 | 763 | 750 | 750 | 475,000 | 714.29 |
| 1985-12-06 | 761 | 772 | 759 | 760 | 2,036,000 | 723.81 |
| 1985-12-05 | 733 | 755 | 733 | 751 | 1,416,000 | 715.24 |
| 1985-12-04 | 734 | 735 | 725 | 728 | 421,000 | 693.33 |
| 1985-12-03 | 710 | 734 | 710 | 734 | 242,000 | 699.05 |
| 1985-12-02 | 715 | 723 | 715 | 720 | 79,000 | 685.71 |
| 1985-11-30 | 709 | 724 | 703 | 724 | 43,000 | 689.52 |
| 1985-11-29 | 710 | 710 | 700 | 709 | 208,000 | 675.24 |
| 1985-11-28 | 713 | 724 | 706 | 709 | 75,000 | 675.24 |
| 1985-11-27 | 711 | 716 | 706 | 706 | 86,000 | 672.38 |
| 1985-11-26 | 729 | 730 | 725 | 725 | 82,000 | 690.48 |
| 1985-11-25 | 736 | 738 | 720 | 734 | 212,000 | 699.05 |
| 1985-11-22 | 720 | 740 | 712 | 731 | 297,000 | 696.19 |
| 1985-11-21 | 720 | 724 | 710 | 720 | 103,000 | 685.71 |
| 1985-11-20 | 712 | 725 | 710 | 720 | 132,000 | 685.71 |
| 1985-11-19 | 725 | 725 | 702 | 702 | 123,000 | 668.57 |
| 1985-11-18 | 719 | 729 | 715 | 720 | 194,000 | 685.71 |
| 1985-11-16 | 710 | 720 | 710 | 720 | 90,000 | 685.71 |
| 1985-11-15 | 710 | 715 | 700 | 714 | 64,000 | 680 |
| 1985-11-14 | 706 | 706 | 698 | 698 | 35,000 | 664.76 |
| 1985-11-13 | 708 | 712 | 707 | 712 | 77,000 | 678.10 |
| 1985-11-12 | 715 | 718 | 707 | 713 | 88,000 | 679.05 |
| 1985-11-11 | 725 | 725 | 715 | 715 | 35,000 | 680.95 |
| 1985-11-08 | 719 | 719 | 711 | 719 | 229,000 | 684.76 |
| 1985-11-07 | 705 | 705 | 700 | 705 | 59,000 | 671.43 |
| 1985-11-06 | 708 | 708 | 697 | 705 | 109,000 | 671.43 |
| 1985-11-05 | 714 | 714 | 705 | 705 | 73,000 | 671.43 |
| 1985-11-02 | 710 | 715 | 708 | 708 | 35,000 | 674.29 |
| 1985-11-01 | 735 | 735 | 700 | 715 | 274,000 | 680.95 |
| 1985-10-31 | 738 | 745 | 728 | 734 | 863,000 | 699.05 |
| 1985-10-30 | 709 | 737 | 708 | 735 | 1,080,000 | 700 |
| 1985-10-29 | 718 | 719 | 708 | 708 | 289,000 | 674.29 |
| 1985-10-28 | 696 | 718 | 696 | 708 | 146,000 | 674.29 |
| 1985-10-26 | 700 | 700 | 691 | 700 | 136,000 | 666.67 |
| 1985-10-25 | 691 | 705 | 691 | 702 | 526,000 | 668.57 |
| 1985-10-24 | 688 | 690 | 680 | 686 | 365,000 | 653.33 |
| 1985-10-23 | 687 | 691 | 687 | 688 | 70,000 | 655.24 |
| 1985-10-22 | 687 | 691 | 687 | 690 | 92,000 | 657.14 |
| 1985-10-21 | 686 | 687 | 686 | 687 | 15,000 | 654.29 |
| 1985-10-19 | 695 | 699 | 685 | 685 | 81,000 | 652.38 |
| 1985-10-18 | 698 | 699 | 683 | 692 | 212,000 | 659.05 |
| 1985-10-17 | 692 | 700 | 692 | 699 | 268,000 | 665.71 |
| 1985-10-16 | 687 | 690 | 680 | 690 | 154,000 | 657.14 |
| 1985-10-15 | 685 | 688 | 685 | 687 | 138,000 | 654.29 |
| 1985-10-14 | 686 | 697 | 686 | 690 | 58,000 | 657.14 |
| 1985-10-11 | 680 | 690 | 676 | 685 | 183,000 | 652.38 |
| 1985-10-09 | 676 | 680 | 676 | 680 | 66,000 | 647.62 |
| 1985-10-08 | 681 | 686 | 673 | 678 | 46,000 | 645.71 |
| 1985-10-07 | 675 | 680 | 671 | 680 | 20,000 | 647.62 |
| 1985-10-05 | 689 | 689 | 678 | 685 | 18,000 | 652.38 |
| 1985-10-04 | 665 | 675 | 665 | 675 | 132,000 | 642.86 |
| 1985-10-03 | 668 | 668 | 665 | 668 | 116,000 | 636.19 |
| 1985-10-02 | 670 | 670 | 665 | 670 | 88,000 | 638.10 |
| 1985-10-01 | 670 | 675 | 660 | 670 | 126,000 | 638.10 |
| 1985-09-30 | 670 | 675 | 670 | 670 | 48,000 | 638.10 |
| 1985-09-28 | 670 | 675 | 670 | 670 | 24,000 | 638.10 |
| 1985-09-27 | 681 | 681 | 670 | 670 | 114,000 | 638.10 |
| 1985-09-26 | 692 | 692 | 686 | 689 | 60,000 | 656.19 |
| 1985-09-25 | 695 | 700 | 690 | 700 | 236,000 | 666.67 |
| 1985-09-24 | 687 | 697 | 687 | 690 | 49,000 | 657.14 |
| 1985-09-21 | 683 | 692 | 683 | 684 | 65,000 | 651.43 |
| 1985-09-20 | 700 | 700 | 680 | 692 | 69,000 | 659.05 |
| 1985-09-19 | 682 | 705 | 680 | 700 | 253,000 | 666.67 |
| 1985-09-18 | 679 | 690 | 679 | 680 | 255,000 | 647.62 |
| 1985-09-17 | 676 | 680 | 670 | 680 | 75,000 | 647.62 |
| 1985-09-13 | 675 | 675 | 670 | 670 | 89,000 | 638.10 |
| 1985-09-12 | 679 | 680 | 670 | 680 | 33,000 | 647.62 |
| 1985-09-11 | 680 | 680 | 670 | 679 | 71,000 | 646.67 |
| 1985-09-10 | 670 | 672 | 668 | 670 | 30,000 | 638.10 |
| 1985-09-09 | 661 | 680 | 661 | 680 | 20,000 | 647.62 |
| 1985-09-07 | 660 | 664 | 658 | 659 | 109,000 | 627.62 |
| 1985-09-06 | 666 | 667 | 658 | 658 | 83,000 | 626.67 |
| 1985-09-05 | 667 | 675 | 666 | 666 | 33,000 | 634.29 |
| 1985-09-04 | 672 | 672 | 667 | 667 | 25,000 | 635.24 |
| 1985-09-03 | 675 | 675 | 675 | 675 | 44,000 | 642.86 |
| 1985-09-02 | 671 | 675 | 666 | 675 | 56,000 | 642.86 |
| 1985-08-31 | 663 | 669 | 663 | 666 | 59,000 | 634.29 |
| 1985-08-30 | 665 | 679 | 665 | 670 | 50,000 | 638.10 |
| 1985-08-29 | 680 | 680 | 675 | 675 | 18,000 | 642.86 |
| 1985-08-28 | 665 | 668 | 662 | 662 | 159,000 | 630.48 |
| 1985-08-27 | 668 | 668 | 661 | 665 | 129,000 | 633.33 |
| 1985-08-26 | 671 | 679 | 670 | 670 | 48,000 | 638.10 |
| 1985-08-24 | 680 | 680 | 670 | 670 | 26,000 | 638.10 |
| 1985-08-23 | 680 | 685 | 671 | 671 | 62,000 | 639.05 |
| 1985-08-22 | 671 | 685 | 671 | 684 | 30,000 | 651.43 |
| 1985-08-21 | 688 | 690 | 675 | 680 | 20,000 | 647.62 |
| 1985-08-20 | 693 | 693 | 685 | 685 | 45,000 | 652.38 |
| 1985-08-19 | 681 | 690 | 681 | 685 | 13,000 | 652.38 |
| 1985-08-17 | 681 | 691 | 681 | 691 | 40,000 | 658.10 |
| 1985-08-16 | 680 | 705 | 680 | 700 | 113,000 | 666.67 |
| 1985-08-15 | 665 | 679 | 663 | 679 | 110,000 | 646.67 |
| 1985-08-14 | 665 | 665 | 660 | 665 | 88,000 | 633.33 |
| 1985-08-13 | 667 | 670 | 665 | 665 | 38,000 | 633.33 |
| 1985-08-12 | 670 | 670 | 665 | 667 | 19,000 | 635.24 |
| 1985-08-09 | 675 | 675 | 660 | 666 | 41,000 | 634.29 |
| 1985-08-08 | 660 | 680 | 660 | 665 | 173,000 | 633.33 |
| 1985-08-07 | 670 | 671 | 658 | 660 | 291,000 | 628.57 |
| 1985-08-06 | 666 | 667 | 658 | 666 | 87,000 | 634.29 |
| 1985-08-05 | 684 | 684 | 665 | 665 | 70,000 | 633.33 |
| 1985-08-03 | 680 | 691 | 670 | 670 | 11,000 | 638.10 |
| 1985-08-02 | 661 | 672 | 661 | 670 | 105,000 | 638.10 |
| 1985-08-01 | 668 | 671 | 660 | 660 | 90,000 | 628.57 |
| 1985-07-31 | 665 | 665 | 656 | 658 | 101,000 | 626.67 |
| 1985-07-30 | 671 | 671 | 650 | 661 | 257,000 | 629.52 |
| 1985-07-29 | 676 | 685 | 661 | 665 | 460,000 | 633.33 |
| 1985-07-27 | 685 | 690 | 685 | 686 | 28,000 | 653.33 |
| 1985-07-26 | 685 | 685 | 670 | 680 | 64,000 | 647.62 |
| 1985-07-25 | 700 | 700 | 681 | 685 | 266,000 | 652.38 |
| 1985-07-24 | 703 | 707 | 690 | 700 | 122,000 | 666.67 |
| 1985-07-23 | 710 | 710 | 697 | 700 | 65,000 | 666.67 |
| 1985-07-22 | 698 | 702 | 698 | 700 | 80,000 | 666.67 |
| 1985-07-20 | 715 | 715 | 708 | 708 | 55,000 | 674.29 |
| 1985-07-19 | 714 | 715 | 710 | 711 | 93,000 | 677.14 |
| 1985-07-18 | 725 | 725 | 716 | 725 | 59,000 | 690.48 |
| 1985-07-17 | 715 | 725 | 706 | 725 | 387,000 | 690.48 |
| 1985-07-16 | 716 | 717 | 710 | 710 | 162,000 | 676.19 |
| 1985-07-15 | 713 | 715 | 701 | 715 | 88,000 | 680.95 |
| 1985-07-12 | 730 | 738 | 715 | 738 | 152,000 | 702.86 |
| 1985-07-11 | 745 | 747 | 709 | 713 | 331,000 | 679.05 |
| 1985-07-10 | 760 | 764 | 735 | 741 | 605,000 | 705.71 |
| 1985-07-09 | 760 | 767 | 752 | 752 | 332,000 | 716.19 |
| 1985-07-08 | 771 | 773 | 766 | 769 | 644,000 | 732.38 |
| 1985-07-06 | 773 | 775 | 769 | 770 | 417,000 | 733.33 |
| 1985-07-05 | 774 | 778 | 767 | 775 | 1,602,000 | 738.10 |
| 1985-07-04 | 780 | 783 | 755 | 765 | 1,711,000 | 728.57 |
| 1985-07-03 | 750 | 779 | 746 | 777 | 2,494,000 | 740 |
| 1985-07-02 | 740 | 760 | 738 | 750 | 1,176,000 | 714.29 |
| 1985-07-01 | 734 | 741 | 730 | 730 | 300,000 | 695.24 |
| 1985-06-29 | 741 | 741 | 725 | 725 | 86,000 | 690.48 |
| 1985-06-28 | 720 | 742 | 720 | 731 | 502,000 | 696.19 |
| 1985-06-27 | 744 | 748 | 717 | 717 | 442,000 | 682.86 |
| 1985-06-26 | 745 | 762 | 740 | 745 | 2,399,000 | 709.52 |
| 1985-06-25 | 748 | 749 | 731 | 740 | 624,000 | 704.76 |
| 1985-06-24 | 755 | 755 | 739 | 739 | 765,000 | 703.81 |
| 1985-06-22 | 740 | 754 | 735 | 750 | 888,000 | 714.29 |
| 1985-06-21 | 742 | 742 | 725 | 730 | 1,026,000 | 695.24 |
| 1985-06-20 | 757 | 760 | 735 | 743 | 4,176,000 | 707.62 |
| 1985-06-19 | 712 | 748 | 712 | 748 | 4,411,000 | 712.38 |
| 1985-06-18 | 685 | 710 | 680 | 707 | 1,036,000 | 673.33 |
| 1985-06-17 | 680 | 684 | 675 | 681 | 199,000 | 648.57 |
| 1985-06-15 | 685 | 685 | 670 | 670 | 125,000 | 638.10 |
| 1985-06-14 | 660 | 684 | 660 | 677 | 319,000 | 644.76 |
| 1985-06-13 | 653 | 667 | 653 | 667 | 136,000 | 635.24 |
| 1985-06-12 | 653 | 660 | 650 | 653 | 126,000 | 621.91 |
| 1985-06-11 | 650 | 660 | 650 | 653 | 80,000 | 621.91 |
| 1985-06-10 | 645 | 660 | 645 | 660 | 72,000 | 628.57 |
| 1985-06-07 | 649 | 655 | 648 | 653 | 54,000 | 621.91 |
| 1985-06-06 | 656 | 656 | 643 | 643 | 165,000 | 612.38 |
| 1985-06-05 | 645 | 655 | 645 | 655 | 40,000 | 623.81 |
| 1985-06-04 | 655 | 655 | 640 | 643 | 55,000 | 612.38 |
| 1985-06-03 | 660 | 660 | 645 | 645 | 116,000 | 614.29 |
| 1985-06-01 | 656 | 656 | 651 | 656 | 78,000 | 624.76 |
| 1985-05-31 | 660 | 660 | 655 | 660 | 143,000 | 628.57 |
| 1985-05-30 | 664 | 664 | 658 | 661 | 102,000 | 629.52 |
| 1985-05-29 | 658 | 665 | 658 | 665 | 193,000 | 633.33 |
| 1985-05-28 | 658 | 665 | 655 | 658 | 320,000 | 626.67 |
| 1985-05-27 | 662 | 663 | 658 | 658 | 73,000 | 626.67 |
| 1985-05-25 | 658 | 660 | 658 | 660 | 41,000 | 628.57 |
| 1985-05-24 | 660 | 666 | 655 | 657 | 153,000 | 625.71 |
| 1985-05-23 | 661 | 661 | 656 | 657 | 82,000 | 625.71 |
| 1985-05-22 | 675 | 675 | 656 | 660 | 68,000 | 628.57 |
| 1985-05-21 | 650 | 674 | 650 | 674 | 57,000 | 641.91 |
| 1985-05-20 | 652 | 652 | 649 | 649 | 83,000 | 618.10 |
| 1985-05-18 | 652 | 655 | 649 | 649 | 196,000 | 618.10 |
| 1985-05-17 | 652 | 658 | 650 | 650 | 104,000 | 619.05 |
| 1985-05-16 | 660 | 660 | 651 | 660 | 48,000 | 628.57 |
| 1985-05-15 | 666 | 667 | 662 | 662 | 245,000 | 630.48 |
| 1985-05-14 | 666 | 668 | 666 | 666 | 51,000 | 634.29 |
| 1985-05-13 | 671 | 671 | 665 | 665 | 14,000 | 633.33 |
| 1985-05-10 | 670 | 670 | 662 | 665 | 43,000 | 633.33 |
| 1985-05-09 | 660 | 665 | 660 | 660 | 137,000 | 628.57 |
| 1985-05-08 | 680 | 680 | 671 | 671 | 73,000 | 639.05 |
| 1985-05-07 | 676 | 680 | 675 | 676 | 111,000 | 643.81 |
| 1985-05-04 | 680 | 680 | 675 | 675 | 61,000 | 642.86 |
| 1985-05-02 | 680 | 680 | 670 | 679 | 77,000 | 646.67 |
| 1985-05-01 | 660 | 670 | 660 | 670 | 102,000 | 638.10 |
| 1985-04-30 | 668 | 669 | 660 | 661 | 36,000 | 629.52 |
| 1985-04-27 | 670 | 670 | 665 | 670 | 16,000 | 638.10 |
| 1985-04-26 | 678 | 680 | 660 | 660 | 80,000 | 628.57 |
| 1985-04-25 | 659 | 668 | 656 | 668 | 48,000 | 636.19 |
| 1985-04-24 | 655 | 660 | 650 | 660 | 71,000 | 628.57 |
| 1985-04-23 | 650 | 650 | 646 | 646 | 28,000 | 615.24 |
| 1985-04-22 | 660 | 660 | 650 | 650 | 33,000 | 619.05 |
| 1985-04-20 | 641 | 660 | 641 | 645 | 97,000 | 614.29 |
| 1985-04-19 | 641 | 643 | 640 | 640 | 162,000 | 609.52 |
| 1985-04-18 | 650 | 650 | 645 | 646 | 57,000 | 615.24 |
| 1985-04-17 | 645 | 651 | 640 | 651 | 81,000 | 620 |
| 1985-04-16 | 655 | 660 | 642 | 642 | 121,000 | 611.43 |
| 1985-04-15 | 674 | 674 | 660 | 660 | 136,000 | 628.57 |
| 1985-04-12 | 680 | 680 | 672 | 672 | 60,000 | 640 |
| 1985-04-11 | 685 | 685 | 678 | 679 | 49,000 | 646.67 |
| 1985-04-10 | 691 | 694 | 680 | 681 | 94,000 | 648.57 |
| 1985-04-09 | 700 | 700 | 691 | 695 | 96,000 | 661.91 |
| 1985-04-08 | 704 | 705 | 690 | 700 | 92,000 | 666.67 |
| 1985-04-06 | 697 | 697 | 685 | 689 | 138,000 | 656.19 |
| 1985-04-05 | 706 | 714 | 697 | 697 | 591,000 | 663.81 |
| 1985-04-04 | 697 | 715 | 692 | 706 | 1,610,000 | 672.38 |
| 1985-04-03 | 685 | 695 | 685 | 692 | 458,000 | 659.05 |
| 1985-04-02 | 694 | 694 | 675 | 675 | 131,000 | 642.86 |
| 1985-04-01 | 675 | 700 | 675 | 694 | 334,000 | 660.95 |
| 1985-03-30 | 674 | 682 | 672 | 681 | 36,000 | 648.57 |
| 1985-03-29 | 673 | 675 | 667 | 673 | 42,000 | 640.95 |
| 1985-03-28 | 686 | 686 | 670 | 675 | 218,000 | 642.86 |
| 1985-03-27 | 677 | 677 | 672 | 676 | 93,000 | 643.81 |
| 1985-03-26 | 689 | 692 | 671 | 672 | 81,000 | 640 |
| 1985-03-25 | 694 | 694 | 688 | 692 | 123,000 | 659.05 |
| 1985-03-23 | 687 | 696 | 687 | 694 | 184,000 | 660.95 |
| 1985-03-22 | 688 | 688 | 682 | 687 | 111,000 | 654.29 |
| 1985-03-20 | 680 | 686 | 670 | 671 | 511,000 | 639.05 |
| 1985-03-19 | 672 | 675 | 670 | 670 | 38,000 | 638.10 |
| 1985-03-18 | 668 | 672 | 663 | 672 | 167,000 | 640 |
| 1985-03-16 | 669 | 670 | 666 | 666 | 80,000 | 634.29 |
| 1985-03-15 | 672 | 675 | 668 | 670 | 221,000 | 638.10 |
| 1985-03-14 | 666 | 666 | 665 | 666 | 75,000 | 634.29 |
| 1985-03-13 | 674 | 675 | 660 | 661 | 155,000 | 629.52 |
| 1985-03-12 | 674 | 675 | 672 | 672 | 227,000 | 640 |
| 1985-03-11 | 672 | 672 | 671 | 671 | 55,000 | 639.05 |
| 1985-03-08 | 672 | 673 | 667 | 667 | 101,000 | 635.24 |
| 1985-03-07 | 675 | 680 | 675 | 676 | 130,000 | 643.81 |
| 1985-03-06 | 675 | 678 | 669 | 669 | 255,000 | 637.14 |
| 1985-03-05 | 674 | 677 | 674 | 674 | 79,000 | 641.91 |
| 1985-03-04 | 661 | 680 | 661 | 680 | 76,000 | 647.62 |
| 1985-03-02 | 656 | 660 | 655 | 660 | 83,000 | 628.57 |
| 1985-03-01 | 660 | 660 | 655 | 656 | 101,000 | 624.76 |
| 1985-02-28 | 664 | 664 | 650 | 650 | 294,000 | 619.05 |
| 1985-02-27 | 666 | 667 | 665 | 667 | 39,000 | 635.24 |
| 1985-02-26 | 672 | 672 | 664 | 666 | 169,000 | 634.29 |
| 1985-02-25 | 666 | 670 | 661 | 664 | 57,000 | 632.38 |
| 1985-02-23 | 672 | 672 | 669 | 669 | 32,000 | 637.14 |
| 1985-02-22 | 680 | 681 | 672 | 675 | 104,000 | 642.86 |
| 1985-02-21 | 680 | 694 | 675 | 675 | 166,000 | 642.86 |
| 1985-02-20 | 668 | 677 | 668 | 670 | 105,000 | 638.10 |
| 1985-02-19 | 661 | 666 | 660 | 666 | 121,000 | 634.29 |
| 1985-02-18 | 652 | 661 | 652 | 661 | 92,000 | 629.52 |
| 1985-02-16 | 662 | 662 | 652 | 660 | 85,000 | 628.57 |
| 1985-02-15 | 650 | 665 | 650 | 657 | 114,000 | 625.71 |
| 1985-02-14 | 648 | 650 | 645 | 645 | 60,000 | 614.29 |
| 1985-02-13 | 643 | 650 | 643 | 646 | 52,000 | 615.24 |
| 1985-02-12 | 647 | 649 | 640 | 642 | 43,000 | 611.43 |
| 1985-02-08 | 636 | 649 | 636 | 649 | 71,000 | 618.10 |
| 1985-02-07 | 632 | 639 | 632 | 639 | 61,000 | 608.57 |
| 1985-02-06 | 637 | 640 | 632 | 638 | 343,000 | 607.62 |
| 1985-02-05 | 640 | 640 | 638 | 640 | 290,000 | 609.52 |
| 1985-02-04 | 652 | 655 | 641 | 641 | 343,000 | 610.48 |
| 1985-02-02 | 651 | 651 | 651 | 651 | 51,000 | 620 |
| 1985-02-01 | 655 | 660 | 652 | 655 | 62,000 | 623.81 |
| 1985-01-31 | 655 | 664 | 653 | 655 | 114,000 | 623.81 |
| 1985-01-30 | 660 | 664 | 652 | 652 | 146,000 | 620.95 |
| 1985-01-29 | 650 | 658 | 647 | 650 | 242,000 | 619.05 |
| 1985-01-28 | 654 | 658 | 650 | 658 | 111,000 | 626.67 |
| 1985-01-26 | 654 | 657 | 653 | 657 | 47,000 | 625.71 |
| 1985-01-25 | 657 | 658 | 653 | 653 | 335,000 | 621.91 |
| 1985-01-24 | 661 | 665 | 659 | 659 | 67,000 | 627.62 |
| 1985-01-23 | 673 | 673 | 656 | 656 | 140,000 | 624.76 |
| 1985-01-22 | 663 | 666 | 660 | 663 | 189,000 | 631.43 |
| 1985-01-21 | 664 | 664 | 657 | 657 | 80,000 | 625.71 |
| 1985-01-19 | 659 | 659 | 655 | 655 | 65,000 | 623.81 |
| 1985-01-18 | 661 | 664 | 650 | 650 | 305,000 | 619.05 |
| 1985-01-17 | 665 | 665 | 660 | 665 | 143,000 | 633.33 |
| 1985-01-16 | 660 | 670 | 660 | 660 | 144,000 | 628.57 |
| 1985-01-14 | 667 | 667 | 655 | 655 | 85,000 | 623.81 |
| 1985-01-11 | 665 | 673 | 665 | 667 | 97,000 | 635.24 |
| 1985-01-10 | 675 | 675 | 662 | 662 | 70,000 | 630.48 |
| 1985-01-09 | 652 | 665 | 652 | 665 | 156,000 | 633.33 |
| 1985-01-08 | 648 | 650 | 648 | 650 | 383,000 | 619.05 |
| 1985-01-07 | 660 | 660 | 646 | 647 | 372,000 | 616.19 |
| 1985-01-05 | 651 | 660 | 651 | 660 | 65,000 | 628.57 |
| 1985-01-04 | 665 | 665 | 650 | 660 | 86,000 | 628.57 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株