6480 日本トムソン(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 | 545 | 545 | 543 | 545 | 38,000 | 504.63 |
| 1985-12-27 | 541 | 545 | 541 | 543 | 29,000 | 502.78 |
| 1985-12-26 | 555 | 555 | 540 | 542 | 33,000 | 501.85 |
| 1985-12-25 | 540 | 555 | 540 | 545 | 45,000 | 504.63 |
| 1985-12-24 | 540 | 542 | 536 | 536 | 88,000 | 496.30 |
| 1985-12-23 | 560 | 560 | 535 | 540 | 43,000 | 500 |
| 1985-12-21 | 542 | 555 | 542 | 555 | 43,000 | 513.89 |
| 1985-12-20 | 540 | 551 | 540 | 546 | 159,000 | 505.56 |
| 1985-12-19 | 547 | 563 | 547 | 547 | 114,000 | 506.48 |
| 1985-12-18 | 560 | 570 | 550 | 555 | 348,000 | 513.89 |
| 1985-12-17 | 569 | 575 | 551 | 559 | 280,000 | 517.59 |
| 1985-12-16 | 588 | 590 | 578 | 579 | 445,000 | 536.11 |
| 1985-12-13 | 583 | 603 | 576 | 592 | 1,113,000 | 548.15 |
| 1985-12-12 | 577 | 585 | 570 | 583 | 1,706,000 | 539.82 |
| 1985-12-11 | 572 | 580 | 555 | 561 | 1,003,000 | 519.44 |
| 1985-12-10 | 567 | 572 | 552 | 572 | 840,000 | 529.63 |
| 1985-12-09 | 551 | 565 | 548 | 560 | 1,195,000 | 518.52 |
| 1985-12-07 | 538 | 549 | 532 | 549 | 638,000 | 508.33 |
| 1985-12-06 | 525 | 536 | 520 | 530 | 719,000 | 490.74 |
| 1985-12-05 | 500 | 520 | 499 | 508 | 321,000 | 470.37 |
| 1985-12-04 | 496 | 500 | 496 | 499 | 133,000 | 462.04 |
| 1985-12-03 | 499 | 499 | 496 | 497 | 24,000 | 460.19 |
| 1985-12-02 | 500 | 502 | 496 | 496 | 61,000 | 459.26 |
| 1985-11-30 | 498 | 500 | 495 | 500 | 91,000 | 462.96 |
| 1985-11-29 | 509 | 509 | 498 | 499 | 88,000 | 462.04 |
| 1985-11-28 | 498 | 514 | 498 | 508 | 54,000 | 470.37 |
| 1985-11-27 | 496 | 504 | 496 | 498 | 11,000 | 461.11 |
| 1985-11-26 | 498 | 500 | 496 | 498 | 18,000 | 461.11 |
| 1985-11-25 | 508 | 508 | 500 | 500 | 78,000 | 462.96 |
| 1985-11-22 | 503 | 510 | 503 | 504 | 36,000 | 466.67 |
| 1985-11-21 | 505 | 510 | 497 | 498 | 114,000 | 461.11 |
| 1985-11-20 | 510 | 519 | 495 | 501 | 293,000 | 463.89 |
| 1985-11-19 | 522 | 523 | 512 | 512 | 41,000 | 474.07 |
| 1985-11-18 | 521 | 530 | 511 | 525 | 14,000 | 486.11 |
| 1985-11-16 | 502 | 506 | 502 | 503 | 49,000 | 465.74 |
| 1985-11-15 | 504 | 505 | 502 | 502 | 77,000 | 464.82 |
| 1985-11-14 | 505 | 510 | 505 | 507 | 27,000 | 469.44 |
| 1985-11-13 | 505 | 510 | 504 | 505 | 97,000 | 467.59 |
| 1985-11-12 | 504 | 510 | 504 | 510 | 23,000 | 472.22 |
| 1985-11-11 | 504 | 510 | 504 | 504 | 31,000 | 466.67 |
| 1985-11-08 | 507 | 507 | 502 | 502 | 21,000 | 464.82 |
| 1985-11-07 | 510 | 510 | 506 | 507 | 22,000 | 469.44 |
| 1985-11-06 | 510 | 518 | 510 | 512 | 12,000 | 474.07 |
| 1985-11-05 | 511 | 518 | 510 | 518 | 36,000 | 479.63 |
| 1985-11-02 | 511 | 511 | 510 | 510 | 6,000 | 472.22 |
| 1985-11-01 | 512 | 520 | 510 | 512 | 19,000 | 474.07 |
| 1985-10-31 | 520 | 524 | 511 | 511 | 32,000 | 473.15 |
| 1985-10-30 | 524 | 524 | 515 | 524 | 21,000 | 485.19 |
| 1985-10-29 | 516 | 525 | 510 | 524 | 34,000 | 485.19 |
| 1985-10-28 | 515 | 515 | 505 | 515 | 32,000 | 476.85 |
| 1985-10-26 | 520 | 520 | 515 | 520 | 7,000 | 481.48 |
| 1985-10-25 | 520 | 533 | 516 | 516 | 53,000 | 477.78 |
| 1985-10-24 | 520 | 535 | 516 | 520 | 47,000 | 481.48 |
| 1985-10-23 | 525 | 525 | 516 | 525 | 15,000 | 486.11 |
| 1985-10-22 | 525 | 528 | 515 | 525 | 22,000 | 486.11 |
| 1985-10-21 | 520 | 530 | 520 | 530 | 15,000 | 490.74 |
| 1985-10-19 | 520 | 525 | 520 | 520 | 4,000 | 481.48 |
| 1985-10-18 | 525 | 525 | 520 | 520 | 28,000 | 481.48 |
| 1985-10-17 | 534 | 534 | 525 | 525 | 23,000 | 486.11 |
| 1985-10-16 | 525 | 538 | 525 | 535 | 42,000 | 495.37 |
| 1985-10-15 | 535 | 535 | 525 | 528 | 35,000 | 488.89 |
| 1985-10-14 | 530 | 540 | 515 | 538 | 159,000 | 498.15 |
| 1985-10-11 | 519 | 540 | 510 | 540 | 355,000 | 500 |
| 1985-10-09 | 500 | 520 | 495 | 515 | 256,000 | 476.85 |
| 1985-10-08 | 500 | 500 | 495 | 495 | 34,000 | 458.33 |
| 1985-10-07 | 500 | 500 | 485 | 495 | 58,000 | 458.33 |
| 1985-10-05 | 490 | 509 | 486 | 509 | 23,000 | 471.30 |
| 1985-10-04 | 487 | 520 | 485 | 500 | 160,000 | 462.96 |
| 1985-10-03 | 485 | 492 | 485 | 492 | 717,000 | 455.56 |
| 1985-10-02 | 495 | 495 | 486 | 486 | 242,000 | 450 |
| 1985-10-01 | 500 | 500 | 496 | 499 | 45,000 | 462.04 |
| 1985-09-30 | 505 | 510 | 505 | 505 | 38,000 | 467.59 |
| 1985-09-28 | 500 | 505 | 500 | 505 | 12,000 | 467.59 |
| 1985-09-27 | 500 | 511 | 500 | 511 | 14,000 | 473.15 |
| 1985-09-26 | 502 | 525 | 502 | 520 | 183,000 | 481.48 |
| 1985-09-25 | 500 | 530 | 498 | 529 | 193,000 | 489.82 |
| 1985-09-24 | 497 | 498 | 496 | 496 | 109,000 | 459.26 |
| 1985-09-21 | 514 | 514 | 497 | 497 | 13,000 | 460.19 |
| 1985-09-20 | 497 | 514 | 497 | 514 | 8,000 | 475.93 |
| 1985-09-19 | 495 | 495 | 495 | 495 | 10,000 | 458.33 |
| 1985-09-18 | 500 | 514 | 494 | 514 | 24,000 | 475.93 |
| 1985-09-17 | 507 | 508 | 507 | 507 | 9,000 | 469.44 |
| 1985-09-13 | 500 | 516 | 500 | 509 | 33,000 | 471.30 |
| 1985-09-11 | 505 | 520 | 505 | 520 | 51,000 | 481.48 |
| 1985-09-10 | 501 | 510 | 500 | 510 | 60,000 | 472.22 |
| 1985-09-09 | 496 | 496 | 496 | 496 | 1,000 | 459.26 |
| 1985-09-07 | 495 | 495 | 495 | 495 | 14,000 | 458.33 |
| 1985-09-06 | 490 | 495 | 490 | 495 | 56,000 | 458.33 |
| 1985-09-05 | 500 | 501 | 495 | 495 | 71,000 | 458.33 |
| 1985-09-04 | 510 | 510 | 510 | 510 | 5,000 | 472.22 |
| 1985-09-03 | 519 | 520 | 519 | 520 | 17,000 | 481.48 |
| 1985-09-02 | 515 | 520 | 515 | 520 | 34,000 | 481.48 |
| 1985-08-31 | 509 | 520 | 508 | 510 | 6,000 | 472.22 |
| 1985-08-30 | 502 | 505 | 502 | 505 | 3,000 | 467.59 |
| 1985-08-29 | 499 | 500 | 499 | 500 | 2,000 | 462.96 |
| 1985-08-28 | 500 | 505 | 495 | 495 | 77,000 | 458.33 |
| 1985-08-27 | 530 | 530 | 513 | 515 | 25,000 | 476.85 |
| 1985-08-26 | 510 | 525 | 510 | 510 | 26,000 | 472.22 |
| 1985-08-24 | 500 | 540 | 500 | 540 | 33,000 | 500 |
| 1985-08-23 | 483 | 495 | 483 | 495 | 94,000 | 458.33 |
| 1985-08-22 | 485 | 486 | 482 | 482 | 35,000 | 446.30 |
| 1985-08-21 | 485 | 485 | 480 | 485 | 71,000 | 449.07 |
| 1985-08-20 | 485 | 485 | 484 | 485 | 52,000 | 449.07 |
| 1985-08-19 | 486 | 490 | 483 | 485 | 29,000 | 449.07 |
| 1985-08-17 | 488 | 490 | 485 | 485 | 20,000 | 449.07 |
| 1985-08-16 | 490 | 490 | 488 | 490 | 32,000 | 453.70 |
| 1985-08-15 | 495 | 495 | 481 | 483 | 43,000 | 447.22 |
| 1985-08-14 | 501 | 503 | 495 | 495 | 40,000 | 458.33 |
| 1985-08-13 | 500 | 501 | 500 | 500 | 19,000 | 462.96 |
| 1985-08-12 | 529 | 529 | 520 | 520 | 4,000 | 481.48 |
| 1985-08-09 | 538 | 538 | 531 | 533 | 11,000 | 493.52 |
| 1985-08-08 | 533 | 540 | 529 | 538 | 50,000 | 498.15 |
| 1985-08-07 | 539 | 539 | 520 | 530 | 36,000 | 490.74 |
| 1985-08-06 | 509 | 525 | 509 | 520 | 54,000 | 481.48 |
| 1985-08-05 | 504 | 505 | 501 | 505 | 42,000 | 467.59 |
| 1985-08-03 | 500 | 510 | 496 | 503 | 45,000 | 465.74 |
| 1985-08-02 | 500 | 500 | 495 | 500 | 26,000 | 462.96 |
| 1985-08-01 | 500 | 500 | 498 | 500 | 21,000 | 462.96 |
| 1985-07-31 | 500 | 500 | 500 | 500 | 13,000 | 462.96 |
| 1985-07-30 | 499 | 499 | 494 | 495 | 19,000 | 458.33 |
| 1985-07-29 | 505 | 508 | 496 | 496 | 33,000 | 459.26 |
| 1985-07-27 | 508 | 508 | 508 | 508 | 13,000 | 470.37 |
| 1985-07-26 | 548 | 554 | 547 | 547 | 116,000 | 460.44 |
| 1985-07-25 | 555 | 555 | 548 | 555 | 157,000 | 467.17 |
| 1985-07-24 | 559 | 559 | 548 | 548 | 86,000 | 461.28 |
| 1985-07-23 | 555 | 559 | 553 | 559 | 59,000 | 470.54 |
| 1985-07-22 | 550 | 561 | 550 | 555 | 50,000 | 467.17 |
| 1985-07-20 | 551 | 554 | 540 | 548 | 101,000 | 461.28 |
| 1985-07-19 | 560 | 560 | 559 | 559 | 31,000 | 470.54 |
| 1985-07-18 | 568 | 568 | 560 | 560 | 78,000 | 471.38 |
| 1985-07-17 | 565 | 567 | 559 | 559 | 116,000 | 470.54 |
| 1985-07-16 | 570 | 570 | 565 | 565 | 68,000 | 475.59 |
| 1985-07-15 | 570 | 570 | 560 | 570 | 34,000 | 479.80 |
| 1985-07-12 | 575 | 590 | 570 | 570 | 127,000 | 479.80 |
| 1985-07-11 | 594 | 595 | 580 | 595 | 80,000 | 500.84 |
| 1985-07-10 | 595 | 595 | 588 | 594 | 223,000 | 500 |
| 1985-07-09 | 593 | 593 | 587 | 589 | 177,000 | 495.79 |
| 1985-07-08 | 594 | 596 | 586 | 593 | 114,000 | 499.16 |
| 1985-07-06 | 598 | 600 | 588 | 595 | 156,000 | 500.84 |
| 1985-07-05 | 585 | 595 | 585 | 586 | 79,000 | 493.27 |
| 1985-07-04 | 600 | 600 | 594 | 598 | 108,000 | 503.37 |
| 1985-07-03 | 580 | 590 | 575 | 575 | 208,000 | 484.01 |
| 1985-07-02 | 580 | 585 | 575 | 576 | 228,000 | 484.85 |
| 1985-07-01 | 575 | 578 | 570 | 570 | 177,000 | 479.80 |
| 1985-06-29 | 575 | 576 | 573 | 575 | 111,000 | 484.01 |
| 1985-06-28 | 564 | 570 | 563 | 565 | 48,000 | 475.59 |
| 1985-06-27 | 560 | 570 | 555 | 565 | 47,000 | 475.59 |
| 1985-06-26 | 565 | 569 | 550 | 550 | 210,000 | 462.96 |
| 1985-06-25 | 573 | 573 | 565 | 565 | 76,000 | 475.59 |
| 1985-06-24 | 573 | 573 | 570 | 573 | 41,000 | 482.32 |
| 1985-06-22 | 573 | 573 | 570 | 570 | 39,000 | 479.80 |
| 1985-06-21 | 570 | 575 | 560 | 575 | 134,000 | 484.01 |
| 1985-06-20 | 570 | 573 | 565 | 565 | 160,000 | 475.59 |
| 1985-06-19 | 574 | 575 | 565 | 573 | 103,000 | 482.32 |
| 1985-06-18 | 570 | 575 | 565 | 575 | 85,000 | 484.01 |
| 1985-06-17 | 556 | 565 | 556 | 565 | 61,000 | 475.59 |
| 1985-06-15 | 560 | 568 | 542 | 551 | 85,000 | 463.81 |
| 1985-06-14 | 558 | 558 | 550 | 550 | 33,000 | 462.96 |
| 1985-06-13 | 560 | 560 | 555 | 555 | 52,000 | 467.17 |
| 1985-06-12 | 540 | 550 | 540 | 550 | 39,000 | 462.96 |
| 1985-06-11 | 538 | 542 | 536 | 538 | 86,000 | 452.86 |
| 1985-06-10 | 540 | 542 | 537 | 538 | 113,000 | 452.86 |
| 1985-06-07 | 540 | 540 | 536 | 538 | 48,000 | 452.86 |
| 1985-06-06 | 540 | 540 | 535 | 540 | 44,000 | 454.55 |
| 1985-06-05 | 536 | 540 | 525 | 540 | 205,000 | 454.55 |
| 1985-06-04 | 548 | 550 | 545 | 550 | 61,000 | 462.96 |
| 1985-06-03 | 545 | 560 | 545 | 551 | 105,000 | 463.81 |
| 1985-06-01 | 551 | 552 | 544 | 544 | 77,000 | 457.91 |
| 1985-05-31 | 560 | 560 | 555 | 556 | 24,000 | 468.01 |
| 1985-05-30 | 565 | 570 | 555 | 560 | 77,000 | 471.38 |
| 1985-05-29 | 565 | 578 | 565 | 565 | 29,000 | 475.59 |
| 1985-05-28 | 570 | 570 | 560 | 565 | 58,000 | 475.59 |
| 1985-05-27 | 573 | 573 | 565 | 565 | 50,000 | 475.59 |
| 1985-05-25 | 553 | 555 | 553 | 553 | 25,000 | 465.49 |
| 1985-05-24 | 548 | 555 | 548 | 555 | 86,000 | 467.17 |
| 1985-05-23 | 553 | 558 | 547 | 547 | 98,000 | 460.44 |
| 1985-05-22 | 555 | 555 | 553 | 553 | 15,000 | 465.49 |
| 1985-05-21 | 555 | 555 | 550 | 555 | 72,000 | 467.17 |
| 1985-05-20 | 551 | 555 | 550 | 555 | 55,000 | 467.17 |
| 1985-05-18 | 551 | 555 | 550 | 550 | 73,000 | 462.96 |
| 1985-05-17 | 555 | 555 | 551 | 551 | 43,000 | 463.81 |
| 1985-05-16 | 558 | 558 | 555 | 555 | 24,000 | 467.17 |
| 1985-05-15 | 565 | 565 | 560 | 560 | 159,000 | 471.38 |
| 1985-05-14 | 560 | 561 | 560 | 561 | 10,000 | 472.22 |
| 1985-05-13 | 575 | 575 | 559 | 570 | 22,000 | 479.80 |
| 1985-05-10 | 560 | 575 | 559 | 575 | 31,000 | 484.01 |
| 1985-05-09 | 571 | 575 | 559 | 559 | 46,000 | 470.54 |
| 1985-05-08 | 585 | 585 | 545 | 545 | 123,000 | 458.75 |
| 1985-05-07 | 585 | 590 | 585 | 585 | 29,000 | 492.42 |
| 1985-05-04 | 582 | 582 | 575 | 580 | 109,000 | 488.22 |
| 1985-05-02 | 580 | 585 | 580 | 585 | 57,000 | 492.42 |
| 1985-05-01 | 583 | 590 | 580 | 580 | 15,000 | 488.22 |
| 1985-04-30 | 580 | 589 | 580 | 589 | 40,000 | 495.79 |
| 1985-04-27 | 575 | 590 | 575 | 590 | 63,000 | 496.63 |
| 1985-04-26 | 573 | 575 | 572 | 572 | 61,000 | 481.48 |
| 1985-04-25 | 592 | 592 | 572 | 573 | 39,000 | 482.32 |
| 1985-04-24 | 580 | 580 | 571 | 572 | 31,000 | 481.48 |
| 1985-04-23 | 592 | 592 | 592 | 592 | 16,000 | 498.32 |
| 1985-04-22 | 570 | 572 | 570 | 572 | 12,000 | 481.48 |
| 1985-04-20 | 565 | 580 | 565 | 580 | 11,000 | 488.22 |
| 1985-04-19 | 550 | 555 | 550 | 555 | 41,000 | 467.17 |
| 1985-04-18 | 550 | 555 | 550 | 550 | 19,000 | 462.96 |
| 1985-04-17 | 555 | 555 | 550 | 550 | 60,000 | 462.96 |
| 1985-04-16 | 570 | 575 | 560 | 560 | 88,000 | 471.38 |
| 1985-04-15 | 565 | 575 | 565 | 570 | 15,000 | 479.80 |
| 1985-04-12 | 570 | 575 | 567 | 575 | 29,000 | 484.01 |
| 1985-04-11 | 570 | 576 | 565 | 570 | 35,000 | 479.80 |
| 1985-04-10 | 583 | 586 | 576 | 576 | 73,000 | 484.85 |
| 1985-04-09 | 586 | 586 | 581 | 583 | 17,000 | 490.74 |
| 1985-04-08 | 590 | 599 | 585 | 585 | 13,000 | 492.42 |
| 1985-04-06 | 585 | 590 | 585 | 590 | 11,000 | 496.63 |
| 1985-04-05 | 582 | 585 | 581 | 581 | 39,000 | 489.06 |
| 1985-04-04 | 585 | 587 | 580 | 581 | 70,000 | 489.06 |
| 1985-04-03 | 600 | 605 | 590 | 592 | 66,000 | 498.32 |
| 1985-04-02 | 590 | 612 | 585 | 605 | 32,000 | 509.26 |
| 1985-04-01 | 590 | 590 | 585 | 585 | 38,000 | 492.42 |
| 1985-03-30 | 579 | 590 | 579 | 590 | 34,000 | 496.63 |
| 1985-03-29 | 580 | 580 | 576 | 578 | 56,000 | 486.53 |
| 1985-03-28 | 590 | 595 | 586 | 590 | 59,000 | 496.63 |
| 1985-03-27 | 598 | 600 | 585 | 595 | 141,000 | 500.84 |
| 1985-03-26 | 610 | 611 | 597 | 605 | 127,000 | 509.26 |
| 1985-03-25 | 617 | 617 | 610 | 611 | 88,000 | 514.31 |
| 1985-03-23 | 613 | 615 | 607 | 607 | 69,000 | 510.94 |
| 1985-03-22 | 610 | 619 | 608 | 614 | 422,000 | 516.84 |
| 1985-03-20 | 600 | 609 | 600 | 609 | 407,000 | 512.63 |
| 1985-03-19 | 595 | 600 | 595 | 595 | 278,000 | 500.84 |
| 1985-03-18 | 582 | 600 | 582 | 590 | 80,000 | 496.63 |
| 1985-03-16 | 580 | 580 | 580 | 580 | 44,000 | 488.22 |
| 1985-03-15 | 593 | 595 | 590 | 595 | 77,000 | 500.84 |
| 1985-03-14 | 594 | 600 | 590 | 593 | 83,000 | 499.16 |
| 1985-03-13 | 598 | 604 | 598 | 600 | 99,000 | 505.05 |
| 1985-03-12 | 599 | 600 | 589 | 589 | 335,000 | 495.79 |
| 1985-03-11 | 583 | 599 | 575 | 599 | 207,000 | 504.21 |
| 1985-03-08 | 569 | 570 | 565 | 565 | 41,000 | 475.59 |
| 1985-03-07 | 573 | 574 | 568 | 572 | 157,000 | 481.48 |
| 1985-03-06 | 580 | 580 | 576 | 578 | 66,000 | 486.53 |
| 1985-03-05 | 578 | 585 | 578 | 580 | 105,000 | 488.22 |
| 1985-03-04 | 575 | 580 | 575 | 576 | 132,000 | 484.85 |
| 1985-03-02 | 572 | 580 | 572 | 576 | 100,000 | 484.85 |
| 1985-03-01 | 572 | 575 | 571 | 571 | 50,000 | 480.64 |
| 1985-02-28 | 581 | 585 | 571 | 571 | 113,000 | 480.64 |
| 1985-02-27 | 593 | 593 | 580 | 581 | 70,000 | 489.06 |
| 1985-02-26 | 595 | 605 | 582 | 588 | 510,000 | 494.95 |
| 1985-02-25 | 590 | 600 | 580 | 595 | 406,000 | 500.84 |
| 1985-02-23 | 560 | 569 | 560 | 569 | 33,000 | 478.96 |
| 1985-02-22 | 570 | 570 | 560 | 560 | 84,000 | 471.38 |
| 1985-02-21 | 552 | 576 | 550 | 570 | 106,000 | 479.80 |
| 1985-02-20 | 560 | 560 | 550 | 550 | 51,000 | 462.96 |
| 1985-02-19 | 550 | 555 | 542 | 552 | 77,000 | 464.65 |
| 1985-02-18 | 560 | 561 | 550 | 560 | 67,000 | 471.38 |
| 1985-02-16 | 560 | 570 | 559 | 560 | 124,000 | 471.38 |
| 1985-02-15 | 539 | 550 | 539 | 550 | 87,000 | 462.96 |
| 1985-02-14 | 530 | 540 | 530 | 537 | 98,000 | 452.02 |
| 1985-02-13 | 545 | 545 | 535 | 540 | 158,000 | 454.55 |
| 1985-02-12 | 549 | 549 | 545 | 546 | 103,000 | 459.60 |
| 1985-02-08 | 550 | 550 | 547 | 548 | 69,000 | 461.28 |
| 1985-02-07 | 550 | 550 | 548 | 550 | 61,000 | 462.96 |
| 1985-02-06 | 550 | 550 | 540 | 545 | 65,000 | 458.75 |
| 1985-02-05 | 560 | 562 | 555 | 560 | 87,000 | 471.38 |
| 1985-02-04 | 551 | 560 | 551 | 555 | 22,000 | 467.17 |
| 1985-02-02 | 555 | 555 | 546 | 550 | 36,000 | 462.96 |
| 1985-02-01 | 545 | 555 | 545 | 551 | 199,000 | 463.81 |
| 1985-01-31 | 550 | 555 | 550 | 550 | 102,000 | 462.96 |
| 1985-01-30 | 560 | 560 | 557 | 557 | 151,000 | 468.86 |
| 1985-01-29 | 558 | 559 | 557 | 557 | 32,000 | 468.86 |
| 1985-01-28 | 557 | 560 | 557 | 559 | 22,000 | 470.54 |
| 1985-01-26 | 560 | 560 | 556 | 556 | 43,000 | 468.01 |
| 1985-01-25 | 562 | 570 | 560 | 565 | 86,000 | 475.59 |
| 1985-01-24 | 556 | 559 | 553 | 557 | 144,000 | 468.86 |
| 1985-01-23 | 565 | 565 | 550 | 553 | 125,000 | 465.49 |
| 1985-01-22 | 570 | 573 | 555 | 565 | 86,000 | 475.59 |
| 1985-01-21 | 580 | 580 | 570 | 575 | 76,000 | 484.01 |
| 1985-01-19 | 575 | 575 | 565 | 575 | 120,000 | 484.01 |
| 1985-01-18 | 580 | 580 | 565 | 565 | 705,000 | 475.59 |
| 1985-01-17 | 538 | 590 | 538 | 580 | 456,000 | 488.22 |
| 1985-01-16 | 521 | 529 | 521 | 529 | 72,000 | 445.29 |
| 1985-01-14 | 526 | 530 | 525 | 525 | 86,000 | 441.92 |
| 1985-01-11 | 530 | 530 | 520 | 529 | 73,000 | 445.29 |
| 1985-01-10 | 530 | 540 | 530 | 530 | 50,000 | 446.13 |
| 1985-01-09 | 530 | 540 | 530 | 535 | 31,000 | 450.34 |
| 1985-01-08 | 521 | 530 | 521 | 530 | 24,000 | 446.13 |
| 1985-01-07 | 528 | 528 | 520 | 520 | 9,000 | 437.71 |
| 1985-01-05 | 506 | 516 | 506 | 516 | 61,000 | 434.34 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株