6301 コマツ 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 | 521 | 525 | 518 | 518 | 134,000 | 493.33 |
| 1985-12-27 | 518 | 523 | 515 | 523 | 189,000 | 498.10 |
| 1985-12-26 | 519 | 524 | 518 | 523 | 210,000 | 498.10 |
| 1985-12-25 | 513 | 525 | 510 | 522 | 264,000 | 497.14 |
| 1985-12-24 | 516 | 524 | 493 | 493 | 636,000 | 469.52 |
| 1985-12-23 | 513 | 534 | 510 | 526 | 335,000 | 500.95 |
| 1985-12-21 | 504 | 510 | 503 | 505 | 297,000 | 480.95 |
| 1985-12-20 | 495 | 504 | 495 | 504 | 930,000 | 480 |
| 1985-12-19 | 493 | 495 | 491 | 492 | 542,000 | 468.57 |
| 1985-12-18 | 499 | 499 | 493 | 493 | 561,000 | 469.52 |
| 1985-12-17 | 489 | 500 | 489 | 495 | 677,000 | 471.43 |
| 1985-12-16 | 490 | 492 | 489 | 490 | 692,000 | 466.67 |
| 1985-12-13 | 488 | 492 | 488 | 490 | 382,000 | 466.67 |
| 1985-12-12 | 490 | 494 | 487 | 487 | 755,000 | 463.81 |
| 1985-12-11 | 483 | 495 | 483 | 489 | 630,000 | 465.71 |
| 1985-12-10 | 488 | 488 | 484 | 485 | 227,000 | 461.91 |
| 1985-12-09 | 490 | 490 | 485 | 490 | 183,000 | 466.67 |
| 1985-12-07 | 490 | 493 | 488 | 490 | 325,000 | 466.67 |
| 1985-12-06 | 495 | 495 | 490 | 490 | 758,000 | 466.67 |
| 1985-12-05 | 495 | 500 | 495 | 498 | 267,000 | 474.29 |
| 1985-12-04 | 500 | 503 | 493 | 495 | 1,479,000 | 471.43 |
| 1985-12-03 | 501 | 506 | 501 | 502 | 678,000 | 478.10 |
| 1985-12-02 | 506 | 506 | 500 | 506 | 139,000 | 481.91 |
| 1985-11-30 | 506 | 507 | 504 | 506 | 182,000 | 481.91 |
| 1985-11-29 | 506 | 506 | 500 | 501 | 261,000 | 477.14 |
| 1985-11-28 | 506 | 510 | 505 | 507 | 210,000 | 482.86 |
| 1985-11-27 | 505 | 514 | 505 | 510 | 160,000 | 485.71 |
| 1985-11-26 | 502 | 509 | 502 | 502 | 4,141,000 | 478.10 |
| 1985-11-25 | 509 | 510 | 499 | 500 | 681,000 | 476.19 |
| 1985-11-22 | 517 | 518 | 509 | 510 | 885,000 | 485.71 |
| 1985-11-21 | 515 | 520 | 512 | 514 | 568,000 | 489.52 |
| 1985-11-20 | 510 | 515 | 510 | 513 | 498,000 | 488.57 |
| 1985-11-19 | 514 | 524 | 512 | 512 | 254,000 | 487.62 |
| 1985-11-18 | 506 | 516 | 505 | 510 | 198,000 | 485.71 |
| 1985-11-16 | 509 | 509 | 505 | 506 | 267,000 | 481.91 |
| 1985-11-15 | 501 | 510 | 501 | 510 | 163,000 | 485.71 |
| 1985-11-14 | 502 | 509 | 500 | 505 | 355,000 | 480.95 |
| 1985-11-13 | 510 | 515 | 500 | 500 | 808,000 | 476.19 |
| 1985-11-12 | 520 | 520 | 514 | 514 | 377,000 | 489.52 |
| 1985-11-11 | 525 | 527 | 515 | 525 | 359,000 | 500 |
| 1985-11-08 | 516 | 528 | 513 | 528 | 560,000 | 502.86 |
| 1985-11-07 | 528 | 528 | 516 | 518 | 1,116,000 | 493.33 |
| 1985-11-06 | 525 | 530 | 521 | 528 | 576,000 | 502.86 |
| 1985-11-05 | 530 | 539 | 518 | 520 | 438,000 | 495.24 |
| 1985-11-02 | 525 | 540 | 524 | 540 | 656,000 | 514.29 |
| 1985-11-01 | 518 | 535 | 516 | 518 | 4,137,000 | 493.33 |
| 1985-10-31 | 544 | 544 | 521 | 521 | 1,091,000 | 496.19 |
| 1985-10-30 | 516 | 544 | 516 | 540 | 1,066,000 | 514.29 |
| 1985-10-29 | 517 | 521 | 517 | 518 | 717,000 | 493.33 |
| 1985-10-28 | 515 | 520 | 512 | 515 | 349,000 | 490.48 |
| 1985-10-26 | 525 | 527 | 516 | 517 | 891,000 | 492.38 |
| 1985-10-25 | 545 | 546 | 520 | 525 | 1,026,000 | 500 |
| 1985-10-24 | 538 | 547 | 511 | 545 | 1,067,000 | 519.05 |
| 1985-10-23 | 545 | 558 | 545 | 548 | 476,000 | 521.91 |
| 1985-10-22 | 560 | 561 | 550 | 550 | 338,000 | 523.81 |
| 1985-10-21 | 555 | 564 | 555 | 555 | 171,000 | 528.57 |
| 1985-10-19 | 560 | 568 | 555 | 565 | 252,000 | 538.10 |
| 1985-10-18 | 549 | 561 | 545 | 559 | 1,280,000 | 532.38 |
| 1985-10-17 | 551 | 551 | 542 | 550 | 331,000 | 523.81 |
| 1985-10-16 | 560 | 565 | 551 | 552 | 606,000 | 525.71 |
| 1985-10-15 | 559 | 570 | 559 | 570 | 826,000 | 542.86 |
| 1985-10-14 | 565 | 567 | 555 | 559 | 541,000 | 532.38 |
| 1985-10-11 | 561 | 571 | 561 | 565 | 802,000 | 538.10 |
| 1985-10-09 | 572 | 576 | 560 | 571 | 1,144,000 | 543.81 |
| 1985-10-08 | 566 | 572 | 566 | 571 | 547,000 | 543.81 |
| 1985-10-07 | 565 | 580 | 564 | 566 | 1,020,000 | 539.05 |
| 1985-10-05 | 553 | 560 | 553 | 560 | 214,000 | 533.33 |
| 1985-10-04 | 553 | 559 | 552 | 552 | 448,000 | 525.71 |
| 1985-10-03 | 555 | 555 | 550 | 555 | 943,000 | 528.57 |
| 1985-10-02 | 559 | 568 | 551 | 555 | 1,245,000 | 528.57 |
| 1985-10-01 | 573 | 575 | 555 | 555 | 1,701,000 | 528.57 |
| 1985-09-30 | 588 | 588 | 570 | 571 | 1,999,000 | 543.81 |
| 1985-09-28 | 585 | 588 | 581 | 588 | 425,000 | 560 |
| 1985-09-27 | 601 | 601 | 582 | 590 | 1,159,000 | 561.91 |
| 1985-09-26 | 600 | 607 | 590 | 591 | 3,740,000 | 562.86 |
| 1985-09-25 | 579 | 614 | 576 | 610 | 5,650,000 | 580.95 |
| 1985-09-24 | 580 | 590 | 570 | 578 | 897,000 | 550.48 |
| 1985-09-21 | 578 | 580 | 576 | 580 | 396,000 | 552.38 |
| 1985-09-20 | 586 | 586 | 577 | 580 | 1,104,000 | 552.38 |
| 1985-09-19 | 583 | 583 | 572 | 576 | 1,245,000 | 548.57 |
| 1985-09-18 | 590 | 597 | 578 | 582 | 2,913,000 | 554.29 |
| 1985-09-17 | 569 | 588 | 569 | 583 | 3,628,000 | 555.24 |
| 1985-09-13 | 559 | 569 | 559 | 569 | 785,000 | 541.91 |
| 1985-09-12 | 568 | 568 | 559 | 566 | 528,000 | 539.05 |
| 1985-09-11 | 567 | 575 | 567 | 571 | 1,519,000 | 543.81 |
| 1985-09-10 | 559 | 574 | 558 | 570 | 1,091,000 | 542.86 |
| 1985-09-09 | 562 | 565 | 553 | 560 | 341,000 | 533.33 |
| 1985-09-07 | 556 | 557 | 551 | 552 | 226,000 | 525.71 |
| 1985-09-06 | 560 | 562 | 555 | 555 | 840,000 | 528.57 |
| 1985-09-05 | 557 | 570 | 557 | 560 | 791,000 | 533.33 |
| 1985-09-04 | 564 | 566 | 556 | 556 | 1,236,000 | 529.52 |
| 1985-09-03 | 583 | 585 | 568 | 574 | 1,128,000 | 546.67 |
| 1985-09-02 | 576 | 587 | 572 | 581 | 2,694,000 | 553.33 |
| 1985-08-31 | 577 | 585 | 565 | 567 | 723,000 | 540 |
| 1985-08-30 | 593 | 595 | 582 | 582 | 2,414,000 | 554.29 |
| 1985-08-29 | 583 | 601 | 579 | 599 | 11,427,999 | 570.48 |
| 1985-08-28 | 590 | 593 | 579 | 585 | 9,511,000 | 557.14 |
| 1985-08-27 | 563 | 578 | 562 | 578 | 6,838,000 | 550.48 |
| 1985-08-26 | 553 | 569 | 553 | 559 | 4,500,000 | 532.38 |
| 1985-08-24 | 547 | 553 | 542 | 553 | 1,490,000 | 526.67 |
| 1985-08-23 | 549 | 551 | 542 | 547 | 3,330,000 | 520.95 |
| 1985-08-22 | 540 | 552 | 532 | 552 | 5,448,000 | 525.71 |
| 1985-08-21 | 534 | 540 | 526 | 540 | 2,880,000 | 514.29 |
| 1985-08-20 | 530 | 530 | 515 | 528 | 1,977,000 | 502.86 |
| 1985-08-19 | 521 | 529 | 520 | 524 | 338,000 | 499.05 |
| 1985-08-17 | 530 | 530 | 525 | 525 | 1,061,000 | 500 |
| 1985-08-16 | 526 | 537 | 523 | 535 | 2,297,000 | 509.52 |
| 1985-08-15 | 522 | 524 | 511 | 519 | 1,341,000 | 494.29 |
| 1985-08-14 | 500 | 509 | 500 | 507 | 731,000 | 482.86 |
| 1985-08-13 | 498 | 500 | 498 | 499 | 164,000 | 475.24 |
| 1985-08-12 | 497 | 500 | 495 | 496 | 110,000 | 472.38 |
| 1985-08-09 | 497 | 508 | 497 | 498 | 211,000 | 474.29 |
| 1985-08-08 | 495 | 500 | 492 | 500 | 222,000 | 476.19 |
| 1985-08-07 | 492 | 499 | 491 | 491 | 330,000 | 467.62 |
| 1985-08-06 | 497 | 501 | 497 | 497 | 353,000 | 473.33 |
| 1985-08-05 | 510 | 510 | 505 | 507 | 112,000 | 482.86 |
| 1985-08-03 | 516 | 517 | 510 | 510 | 165,000 | 485.71 |
| 1985-08-02 | 498 | 522 | 497 | 512 | 1,107,000 | 487.62 |
| 1985-08-01 | 495 | 504 | 492 | 501 | 414,000 | 477.14 |
| 1985-07-31 | 498 | 502 | 487 | 490 | 369,000 | 466.67 |
| 1985-07-30 | 518 | 518 | 500 | 508 | 1,017,000 | 483.81 |
| 1985-07-29 | 528 | 528 | 518 | 518 | 173,000 | 493.33 |
| 1985-07-27 | 528 | 528 | 520 | 528 | 265,000 | 502.86 |
| 1985-07-26 | 532 | 532 | 525 | 528 | 403,000 | 502.86 |
| 1985-07-25 | 529 | 532 | 525 | 532 | 1,117,000 | 506.67 |
| 1985-07-24 | 535 | 539 | 529 | 535 | 1,881,000 | 509.52 |
| 1985-07-23 | 541 | 553 | 530 | 540 | 6,787,000 | 514.29 |
| 1985-07-22 | 538 | 546 | 536 | 538 | 2,391,000 | 512.38 |
| 1985-07-20 | 536 | 547 | 532 | 540 | 5,685,000 | 514.29 |
| 1985-07-19 | 520 | 533 | 520 | 526 | 9,040,000 | 500.95 |
| 1985-07-18 | 515 | 521 | 509 | 515 | 1,743,000 | 490.48 |
| 1985-07-17 | 508 | 528 | 505 | 515 | 3,190,000 | 490.48 |
| 1985-07-16 | 513 | 518 | 503 | 508 | 1,715,000 | 483.81 |
| 1985-07-15 | 530 | 535 | 500 | 523 | 5,352,000 | 498.10 |
| 1985-07-12 | 490 | 522 | 490 | 520 | 6,901,000 | 495.24 |
| 1985-07-11 | 490 | 495 | 487 | 487 | 1,773,000 | 463.81 |
| 1985-07-10 | 486 | 488 | 484 | 487 | 387,000 | 463.81 |
| 1985-07-09 | 480 | 487 | 478 | 481 | 575,000 | 458.10 |
| 1985-07-08 | 488 | 488 | 476 | 476 | 512,000 | 453.33 |
| 1985-07-06 | 485 | 488 | 482 | 485 | 838,000 | 461.91 |
| 1985-07-05 | 488 | 489 | 482 | 482 | 862,000 | 459.05 |
| 1985-07-04 | 477 | 494 | 477 | 488 | 2,676,000 | 464.76 |
| 1985-07-03 | 475 | 477 | 473 | 476 | 448,000 | 453.33 |
| 1985-07-02 | 470 | 475 | 470 | 472 | 367,000 | 449.52 |
| 1985-07-01 | 466 | 475 | 466 | 474 | 225,000 | 451.43 |
| 1985-06-29 | 461 | 470 | 461 | 463 | 158,000 | 440.95 |
| 1985-06-28 | 460 | 464 | 460 | 460 | 325,000 | 438.10 |
| 1985-06-27 | 470 | 470 | 460 | 460 | 581,000 | 438.10 |
| 1985-06-26 | 468 | 470 | 468 | 470 | 88,000 | 447.62 |
| 1985-06-25 | 476 | 476 | 470 | 475 | 225,000 | 452.38 |
| 1985-06-24 | 478 | 480 | 475 | 475 | 399,000 | 452.38 |
| 1985-06-22 | 478 | 478 | 476 | 476 | 201,000 | 453.33 |
| 1985-06-21 | 480 | 480 | 476 | 476 | 432,000 | 453.33 |
| 1985-06-20 | 473 | 480 | 471 | 476 | 327,000 | 453.33 |
| 1985-06-19 | 473 | 481 | 473 | 475 | 766,000 | 452.38 |
| 1985-06-18 | 482 | 482 | 471 | 471 | 456,000 | 448.57 |
| 1985-06-17 | 474 | 485 | 474 | 481 | 672,000 | 458.10 |
| 1985-06-15 | 474 | 475 | 473 | 474 | 950,000 | 451.43 |
| 1985-06-14 | 477 | 485 | 476 | 476 | 901,000 | 453.33 |
| 1985-06-13 | 469 | 489 | 469 | 482 | 2,917,000 | 459.05 |
| 1985-06-12 | 465 | 468 | 460 | 468 | 174,000 | 445.71 |
| 1985-06-11 | 460 | 461 | 456 | 460 | 205,000 | 438.10 |
| 1985-06-10 | 463 | 468 | 460 | 460 | 366,000 | 438.10 |
| 1985-06-07 | 470 | 472 | 467 | 468 | 914,000 | 445.71 |
| 1985-06-06 | 453 | 474 | 453 | 468 | 854,000 | 445.71 |
| 1985-06-05 | 450 | 455 | 449 | 451 | 160,000 | 429.52 |
| 1985-06-04 | 445 | 450 | 444 | 450 | 47,000 | 428.57 |
| 1985-06-03 | 450 | 450 | 445 | 445 | 86,000 | 423.81 |
| 1985-06-01 | 450 | 450 | 445 | 445 | 105,000 | 423.81 |
| 1985-05-31 | 453 | 453 | 447 | 450 | 95,000 | 428.57 |
| 1985-05-30 | 443 | 455 | 443 | 455 | 211,000 | 433.33 |
| 1985-05-29 | 442 | 445 | 441 | 442 | 204,000 | 420.95 |
| 1985-05-28 | 444 | 450 | 441 | 442 | 85,000 | 420.95 |
| 1985-05-27 | 444 | 444 | 441 | 441 | 102,000 | 420 |
| 1985-05-25 | 441 | 441 | 438 | 441 | 98,000 | 420 |
| 1985-05-24 | 445 | 445 | 440 | 441 | 142,000 | 420 |
| 1985-05-23 | 445 | 446 | 444 | 445 | 203,000 | 423.81 |
| 1985-05-22 | 436 | 449 | 436 | 449 | 541,000 | 427.62 |
| 1985-05-21 | 436 | 438 | 436 | 436 | 271,000 | 415.24 |
| 1985-05-20 | 435 | 437 | 435 | 436 | 68,000 | 415.24 |
| 1985-05-18 | 434 | 435 | 434 | 434 | 219,000 | 413.33 |
| 1985-05-17 | 437 | 439 | 434 | 435 | 222,000 | 414.29 |
| 1985-05-16 | 437 | 439 | 436 | 437 | 135,000 | 416.19 |
| 1985-05-15 | 437 | 439 | 437 | 437 | 76,000 | 416.19 |
| 1985-05-14 | 437 | 440 | 436 | 437 | 127,000 | 416.19 |
| 1985-05-13 | 437 | 439 | 436 | 436 | 140,000 | 415.24 |
| 1985-05-10 | 437 | 438 | 435 | 435 | 318,000 | 414.29 |
| 1985-05-09 | 440 | 440 | 437 | 440 | 634,000 | 419.05 |
| 1985-05-08 | 440 | 440 | 438 | 440 | 309,000 | 419.05 |
| 1985-05-07 | 441 | 443 | 440 | 440 | 127,000 | 419.05 |
| 1985-05-04 | 437 | 441 | 437 | 441 | 83,000 | 420 |
| 1985-05-02 | 439 | 439 | 436 | 437 | 194,000 | 416.19 |
| 1985-05-01 | 440 | 441 | 438 | 439 | 94,000 | 418.10 |
| 1985-04-30 | 440 | 441 | 436 | 441 | 401,000 | 420 |
| 1985-04-27 | 438 | 440 | 438 | 440 | 338,000 | 419.05 |
| 1985-04-26 | 439 | 440 | 437 | 440 | 716,000 | 419.05 |
| 1985-04-25 | 438 | 440 | 437 | 440 | 331,000 | 419.05 |
| 1985-04-24 | 440 | 441 | 438 | 438 | 126,000 | 417.14 |
| 1985-04-23 | 437 | 440 | 437 | 439 | 79,000 | 418.10 |
| 1985-04-22 | 437 | 440 | 436 | 437 | 85,000 | 416.19 |
| 1985-04-20 | 440 | 440 | 436 | 438 | 25,000 | 417.14 |
| 1985-04-19 | 437 | 440 | 435 | 440 | 118,000 | 419.05 |
| 1985-04-18 | 440 | 441 | 436 | 437 | 231,000 | 416.19 |
| 1985-04-17 | 435 | 441 | 435 | 441 | 847,000 | 420 |
| 1985-04-16 | 441 | 441 | 435 | 439 | 533,000 | 418.10 |
| 1985-04-15 | 443 | 445 | 441 | 441 | 246,000 | 420 |
| 1985-04-12 | 443 | 445 | 442 | 443 | 394,000 | 421.91 |
| 1985-04-11 | 447 | 447 | 444 | 444 | 230,000 | 422.86 |
| 1985-04-10 | 447 | 448 | 446 | 447 | 148,000 | 425.71 |
| 1985-04-09 | 444 | 449 | 444 | 448 | 179,000 | 426.67 |
| 1985-04-08 | 447 | 447 | 444 | 444 | 167,000 | 422.86 |
| 1985-04-06 | 443 | 446 | 443 | 446 | 150,000 | 424.76 |
| 1985-04-05 | 445 | 449 | 442 | 442 | 284,000 | 420.95 |
| 1985-04-04 | 442 | 448 | 440 | 441 | 328,000 | 420 |
| 1985-04-03 | 453 | 455 | 445 | 452 | 778,000 | 430.48 |
| 1985-04-02 | 455 | 460 | 451 | 452 | 350,000 | 430.48 |
| 1985-04-01 | 467 | 470 | 460 | 464 | 325,000 | 441.91 |
| 1985-03-30 | 470 | 475 | 467 | 475 | 753,000 | 452.38 |
| 1985-03-29 | 466 | 470 | 460 | 470 | 383,000 | 447.62 |
| 1985-03-28 | 467 | 470 | 461 | 470 | 243,000 | 447.62 |
| 1985-03-27 | 470 | 472 | 455 | 472 | 1,517,000 | 449.52 |
| 1985-03-26 | 466 | 477 | 460 | 477 | 464,000 | 454.29 |
| 1985-03-25 | 465 | 478 | 462 | 478 | 492,000 | 455.24 |
| 1985-03-23 | 455 | 465 | 455 | 465 | 310,000 | 442.86 |
| 1985-03-22 | 454 | 456 | 452 | 454 | 307,000 | 432.38 |
| 1985-03-20 | 446 | 457 | 446 | 456 | 1,314,000 | 434.29 |
| 1985-03-19 | 445 | 450 | 444 | 448 | 506,000 | 426.67 |
| 1985-03-18 | 441 | 449 | 441 | 449 | 277,000 | 427.62 |
| 1985-03-16 | 441 | 449 | 439 | 439 | 253,000 | 418.10 |
| 1985-03-15 | 439 | 442 | 439 | 441 | 361,000 | 420 |
| 1985-03-14 | 439 | 449 | 439 | 440 | 510,000 | 419.05 |
| 1985-03-13 | 439 | 442 | 439 | 441 | 94,000 | 420 |
| 1985-03-12 | 438 | 440 | 438 | 438 | 47,000 | 417.14 |
| 1985-03-11 | 435 | 440 | 435 | 438 | 235,000 | 417.14 |
| 1985-03-08 | 449 | 449 | 440 | 440 | 472,000 | 419.05 |
| 1985-03-07 | 445 | 450 | 445 | 450 | 75,000 | 428.57 |
| 1985-03-06 | 445 | 450 | 440 | 450 | 390,000 | 428.57 |
| 1985-03-05 | 445 | 450 | 445 | 450 | 116,000 | 428.57 |
| 1985-03-04 | 440 | 450 | 436 | 450 | 314,000 | 428.57 |
| 1985-03-02 | 434 | 440 | 434 | 435 | 182,000 | 414.29 |
| 1985-03-01 | 433 | 435 | 430 | 433 | 161,000 | 412.38 |
| 1985-02-28 | 439 | 440 | 430 | 433 | 352,000 | 412.38 |
| 1985-02-27 | 439 | 445 | 439 | 439 | 121,000 | 418.10 |
| 1985-02-26 | 437 | 445 | 436 | 445 | 325,000 | 423.81 |
| 1985-02-25 | 435 | 445 | 435 | 439 | 441,000 | 418.10 |
| 1985-02-23 | 436 | 445 | 435 | 436 | 884,000 | 415.24 |
| 1985-02-22 | 440 | 442 | 437 | 438 | 491,000 | 417.14 |
| 1985-02-21 | 445 | 445 | 443 | 443 | 128,000 | 421.91 |
| 1985-02-20 | 443 | 445 | 443 | 445 | 74,000 | 423.81 |
| 1985-02-19 | 437 | 444 | 437 | 444 | 111,000 | 422.86 |
| 1985-02-18 | 445 | 445 | 441 | 442 | 50,000 | 420.95 |
| 1985-02-16 | 447 | 450 | 440 | 445 | 131,000 | 423.81 |
| 1985-02-15 | 447 | 451 | 447 | 451 | 295,000 | 429.52 |
| 1985-02-14 | 448 | 456 | 447 | 451 | 181,000 | 429.52 |
| 1985-02-13 | 449 | 451 | 449 | 450 | 114,000 | 428.57 |
| 1985-02-12 | 446 | 450 | 445 | 450 | 312,000 | 428.57 |
| 1985-02-08 | 450 | 450 | 446 | 450 | 324,000 | 428.57 |
| 1985-02-07 | 449 | 455 | 449 | 455 | 105,000 | 433.33 |
| 1985-02-06 | 448 | 449 | 448 | 449 | 58,000 | 427.62 |
| 1985-02-05 | 450 | 450 | 449 | 449 | 64,000 | 427.62 |
| 1985-02-04 | 451 | 456 | 445 | 456 | 155,000 | 434.29 |
| 1985-02-02 | 451 | 452 | 450 | 450 | 86,000 | 428.57 |
| 1985-02-01 | 456 | 456 | 452 | 452 | 59,000 | 430.48 |
| 1985-01-31 | 458 | 458 | 452 | 455 | 400,000 | 433.33 |
| 1985-01-30 | 458 | 460 | 457 | 458 | 277,000 | 436.19 |
| 1985-01-29 | 460 | 464 | 456 | 458 | 291,000 | 436.19 |
| 1985-01-28 | 453 | 460 | 453 | 460 | 102,000 | 438.10 |
| 1985-01-26 | 460 | 460 | 458 | 458 | 110,000 | 436.19 |
| 1985-01-25 | 460 | 465 | 460 | 465 | 191,000 | 442.86 |
| 1985-01-24 | 462 | 467 | 462 | 463 | 143,000 | 440.95 |
| 1985-01-23 | 462 | 462 | 456 | 459 | 151,000 | 437.14 |
| 1985-01-22 | 469 | 470 | 462 | 462 | 144,000 | 440 |
| 1985-01-21 | 466 | 474 | 466 | 474 | 207,000 | 451.43 |
| 1985-01-19 | 472 | 474 | 465 | 466 | 115,000 | 443.81 |
| 1985-01-18 | 476 | 476 | 472 | 474 | 951,000 | 451.43 |
| 1985-01-17 | 475 | 478 | 475 | 476 | 382,000 | 453.33 |
| 1985-01-16 | 479 | 483 | 475 | 475 | 1,071,000 | 452.38 |
| 1985-01-14 | 473 | 480 | 473 | 479 | 2,808,000 | 456.19 |
| 1985-01-11 | 475 | 475 | 470 | 471 | 1,802,000 | 448.57 |
| 1985-01-10 | 469 | 475 | 469 | 470 | 2,337,000 | 447.62 |
| 1985-01-09 | 465 | 469 | 465 | 466 | 411,000 | 443.81 |
| 1985-01-08 | 465 | 468 | 465 | 465 | 333,000 | 442.86 |
| 1985-01-07 | 466 | 468 | 465 | 465 | 187,000 | 442.86 |
| 1985-01-05 | 464 | 467 | 464 | 466 | 243,000 | 443.81 |
| 1985-01-04 | 465 | 469 | 465 | 465 | 108,000 | 442.86 |
分割・併合履歴 ： [1989-03-28]1株→1.05株