6502 (株)東芝 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 | 374 | 375 | 370 | 370 | 1,057,000 | 3,700 |
| 1985-12-27 | 380 | 382 | 372 | 373 | 2,143,000 | 3,730 |
| 1985-12-26 | 386 | 390 | 378 | 378 | 3,577,000 | 3,780 |
| 1985-12-25 | 381 | 393 | 377 | 391 | 7,376,000 | 3,910 |
| 1985-12-24 | 372 | 384 | 371 | 380 | 1,439,000 | 3,800 |
| 1985-12-23 | 365 | 374 | 363 | 373 | 1,824,000 | 3,730 |
| 1985-12-21 | 365 | 370 | 365 | 366 | 555,000 | 3,660 |
| 1985-12-20 | 375 | 377 | 371 | 371 | 3,574,000 | 3,710 |
| 1985-12-19 | 372 | 374 | 370 | 372 | 813,000 | 3,720 |
| 1985-12-18 | 375 | 377 | 370 | 372 | 2,323,000 | 3,720 |
| 1985-12-17 | 392 | 393 | 381 | 381 | 4,148,000 | 3,810 |
| 1985-12-16 | 390 | 396 | 388 | 388 | 7,035,000 | 3,880 |
| 1985-12-13 | 387 | 395 | 386 | 393 | 9,683,000 | 3,930 |
| 1985-12-12 | 387 | 387 | 377 | 387 | 4,711,000 | 3,870 |
| 1985-12-11 | 375 | 389 | 375 | 382 | 7,367,000 | 3,820 |
| 1985-12-10 | 375 | 380 | 374 | 374 | 1,951,000 | 3,740 |
| 1985-12-09 | 372 | 378 | 370 | 375 | 1,280,000 | 3,750 |
| 1985-12-07 | 370 | 375 | 370 | 374 | 433,000 | 3,740 |
| 1985-12-06 | 382 | 386 | 377 | 379 | 5,201,000 | 3,790 |
| 1985-12-05 | 362 | 377 | 362 | 377 | 8,042,000 | 3,770 |
| 1985-12-04 | 357 | 361 | 357 | 360 | 1,006,000 | 3,600 |
| 1985-12-03 | 358 | 359 | 357 | 358 | 477,000 | 3,580 |
| 1985-12-02 | 359 | 362 | 358 | 360 | 771,000 | 3,600 |
| 1985-11-30 | 358 | 358 | 356 | 356 | 491,000 | 3,560 |
| 1985-11-29 | 355 | 359 | 355 | 358 | 729,000 | 3,580 |
| 1985-11-28 | 362 | 362 | 355 | 356 | 1,608,000 | 3,560 |
| 1985-11-27 | 364 | 365 | 362 | 365 | 2,088,000 | 3,650 |
| 1985-11-26 | 366 | 370 | 365 | 366 | 1,566,000 | 3,660 |
| 1985-11-25 | 380 | 380 | 370 | 370 | 1,755,000 | 3,700 |
| 1985-11-22 | 378 | 383 | 375 | 376 | 3,472,000 | 3,760 |
| 1985-11-21 | 377 | 389 | 371 | 373 | 3,435,000 | 3,730 |
| 1985-11-20 | 355 | 375 | 355 | 374 | 1,741,000 | 3,740 |
| 1985-11-19 | 357 | 360 | 355 | 355 | 484,000 | 3,550 |
| 1985-11-18 | 357 | 360 | 355 | 360 | 366,000 | 3,600 |
| 1985-11-16 | 358 | 359 | 353 | 354 | 1,408,000 | 3,540 |
| 1985-11-15 | 350 | 364 | 350 | 363 | 1,430,000 | 3,630 |
| 1985-11-14 | 351 | 352 | 348 | 351 | 2,064,000 | 3,510 |
| 1985-11-13 | 354 | 355 | 351 | 351 | 616,000 | 3,510 |
| 1985-11-12 | 354 | 355 | 353 | 354 | 625,000 | 3,540 |
| 1985-11-11 | 357 | 357 | 354 | 354 | 766,000 | 3,540 |
| 1985-11-08 | 357 | 357 | 354 | 355 | 1,329,000 | 3,550 |
| 1985-11-07 | 358 | 358 | 354 | 355 | 1,789,000 | 3,550 |
| 1985-11-06 | 358 | 360 | 358 | 358 | 1,685,000 | 3,580 |
| 1985-11-05 | 356 | 360 | 356 | 358 | 550,000 | 3,580 |
| 1985-11-02 | 360 | 364 | 358 | 361 | 753,000 | 3,610 |
| 1985-11-01 | 368 | 369 | 358 | 364 | 2,467,000 | 3,640 |
| 1985-10-31 | 378 | 378 | 368 | 368 | 3,711,000 | 3,680 |
| 1985-10-30 | 376 | 380 | 372 | 380 | 1,188,000 | 3,800 |
| 1985-10-29 | 382 | 382 | 370 | 371 | 2,325,000 | 3,710 |
| 1985-10-28 | 376 | 390 | 373 | 383 | 2,388,000 | 3,830 |
| 1985-10-26 | 370 | 380 | 370 | 379 | 1,317,000 | 3,790 |
| 1985-10-25 | 393 | 393 | 378 | 378 | 3,715,000 | 3,780 |
| 1985-10-24 | 379 | 390 | 378 | 390 | 2,626,000 | 3,900 |
| 1985-10-23 | 379 | 381 | 376 | 378 | 1,071,000 | 3,780 |
| 1985-10-22 | 377 | 383 | 377 | 380 | 3,457,000 | 3,800 |
| 1985-10-21 | 380 | 381 | 376 | 381 | 1,355,000 | 3,810 |
| 1985-10-19 | 376 | 382 | 376 | 380 | 1,720,000 | 3,800 |
| 1985-10-18 | 386 | 391 | 379 | 381 | 2,119,000 | 3,810 |
| 1985-10-17 | 402 | 403 | 390 | 390 | 6,340,000 | 3,900 |
| 1985-10-16 | 402 | 405 | 397 | 400 | 20,691,000 | 4,000 |
| 1985-10-15 | 388 | 402 | 387 | 399 | 16,432,000 | 3,990 |
| 1985-10-14 | 395 | 398 | 390 | 393 | 4,992,000 | 3,930 |
| 1985-10-11 | 392 | 402 | 391 | 400 | 31,036,000 | 4,000 |
| 1985-10-09 | 386 | 394 | 384 | 391 | 26,175,000 | 3,910 |
| 1985-10-08 | 378 | 381 | 376 | 376 | 4,293,000 | 3,760 |
| 1985-10-07 | 369 | 381 | 369 | 378 | 5,650,000 | 3,780 |
| 1985-10-05 | 375 | 375 | 367 | 368 | 2,688,000 | 3,680 |
| 1985-10-04 | 373 | 378 | 366 | 378 | 6,338,000 | 3,780 |
| 1985-10-03 | 383 | 386 | 376 | 376 | 7,369,000 | 3,760 |
| 1985-10-02 | 368 | 392 | 366 | 388 | 22,714,000 | 3,880 |
| 1985-10-01 | 345 | 375 | 345 | 368 | 7,159,000 | 3,680 |
| 1985-09-30 | 333 | 347 | 332 | 341 | 2,221,000 | 3,410 |
| 1985-09-28 | 336 | 340 | 332 | 332 | 729,000 | 3,320 |
| 1985-09-27 | 341 | 345 | 340 | 341 | 1,042,000 | 3,410 |
| 1985-09-26 | 350 | 350 | 340 | 341 | 1,861,000 | 3,410 |
| 1985-09-25 | 342 | 349 | 341 | 349 | 974,000 | 3,490 |
| 1985-09-24 | 341 | 347 | 339 | 347 | 2,386,000 | 3,470 |
| 1985-09-21 | 340 | 340 | 336 | 336 | 2,106,000 | 3,360 |
| 1985-09-20 | 337 | 340 | 335 | 335 | 1,048,000 | 3,350 |
| 1985-09-19 | 331 | 337 | 331 | 332 | 1,737,000 | 3,320 |
| 1985-09-18 | 339 | 339 | 332 | 332 | 1,586,000 | 3,320 |
| 1985-09-17 | 340 | 345 | 340 | 340 | 720,000 | 3,400 |
| 1985-09-13 | 341 | 346 | 340 | 341 | 1,175,000 | 3,410 |
| 1985-09-12 | 349 | 351 | 345 | 346 | 838,000 | 3,460 |
| 1985-09-11 | 345 | 353 | 342 | 352 | 1,747,000 | 3,520 |
| 1985-09-10 | 339 | 349 | 339 | 345 | 880,000 | 3,450 |
| 1985-09-09 | 332 | 339 | 331 | 338 | 509,000 | 3,380 |
| 1985-09-07 | 331 | 334 | 330 | 334 | 328,000 | 3,340 |
| 1985-09-06 | 331 | 335 | 331 | 334 | 657,000 | 3,340 |
| 1985-09-05 | 330 | 332 | 329 | 330 | 1,384,000 | 3,300 |
| 1985-09-04 | 335 | 336 | 330 | 331 | 2,315,000 | 3,310 |
| 1985-09-03 | 340 | 340 | 336 | 336 | 1,176,000 | 3,360 |
| 1985-09-02 | 337 | 340 | 336 | 340 | 1,326,000 | 3,400 |
| 1985-08-31 | 337 | 339 | 336 | 337 | 770,000 | 3,370 |
| 1985-08-30 | 338 | 339 | 337 | 338 | 712,000 | 3,380 |
| 1985-08-29 | 338 | 339 | 337 | 339 | 1,378,000 | 3,390 |
| 1985-08-28 | 337 | 340 | 336 | 339 | 1,162,000 | 3,390 |
| 1985-08-27 | 338 | 340 | 336 | 339 | 1,242,000 | 3,390 |
| 1985-08-26 | 344 | 344 | 339 | 339 | 1,027,000 | 3,390 |
| 1985-08-24 | 340 | 341 | 338 | 340 | 431,000 | 3,400 |
| 1985-08-23 | 335 | 346 | 331 | 346 | 3,180,000 | 3,460 |
| 1985-08-22 | 345 | 346 | 342 | 343 | 1,677,000 | 3,430 |
| 1985-08-21 | 347 | 347 | 345 | 345 | 1,343,000 | 3,450 |
| 1985-08-20 | 346 | 347 | 345 | 346 | 733,000 | 3,460 |
| 1985-08-19 | 345 | 347 | 345 | 346 | 434,000 | 3,460 |
| 1985-08-17 | 346 | 347 | 345 | 345 | 734,000 | 3,450 |
| 1985-08-16 | 347 | 349 | 347 | 347 | 502,000 | 3,470 |
| 1985-08-15 | 348 | 350 | 347 | 347 | 405,000 | 3,470 |
| 1985-08-14 | 346 | 350 | 346 | 346 | 411,000 | 3,460 |
| 1985-08-13 | 348 | 350 | 345 | 346 | 1,312,000 | 3,460 |
| 1985-08-12 | 350 | 353 | 350 | 351 | 445,000 | 3,510 |
| 1985-08-09 | 350 | 356 | 350 | 354 | 629,000 | 3,540 |
| 1985-08-08 | 350 | 351 | 350 | 350 | 611,000 | 3,500 |
| 1985-08-07 | 351 | 352 | 350 | 350 | 845,000 | 3,500 |
| 1985-08-06 | 351 | 358 | 350 | 352 | 2,423,000 | 3,520 |
| 1985-08-05 | 355 | 355 | 351 | 351 | 356,000 | 3,510 |
| 1985-08-03 | 358 | 359 | 352 | 352 | 1,662,000 | 3,520 |
| 1985-08-02 | 360 | 362 | 354 | 359 | 928,000 | 3,590 |
| 1985-08-01 | 351 | 358 | 349 | 358 | 2,549,000 | 3,580 |
| 1985-07-31 | 346 | 351 | 346 | 351 | 468,000 | 3,510 |
| 1985-07-30 | 348 | 350 | 346 | 346 | 700,000 | 3,460 |
| 1985-07-29 | 349 | 352 | 348 | 348 | 1,077,000 | 3,480 |
| 1985-07-27 | 348 | 350 | 348 | 348 | 718,000 | 3,480 |
| 1985-07-26 | 350 | 350 | 345 | 345 | 2,654,000 | 3,450 |
| 1985-07-25 | 350 | 352 | 350 | 351 | 957,000 | 3,510 |
| 1985-07-24 | 352 | 355 | 352 | 352 | 692,000 | 3,520 |
| 1985-07-23 | 354 | 356 | 352 | 353 | 615,000 | 3,530 |
| 1985-07-22 | 353 | 360 | 353 | 353 | 329,000 | 3,530 |
| 1985-07-20 | 359 | 359 | 352 | 352 | 538,000 | 3,520 |
| 1985-07-19 | 354 | 357 | 353 | 355 | 713,000 | 3,550 |
| 1985-07-18 | 356 | 357 | 350 | 352 | 1,360,000 | 3,520 |
| 1985-07-17 | 351 | 352 | 349 | 352 | 1,411,000 | 3,520 |
| 1985-07-16 | 342 | 349 | 342 | 349 | 1,086,000 | 3,490 |
| 1985-07-15 | 339 | 350 | 338 | 349 | 2,378,000 | 3,490 |
| 1985-07-12 | 347 | 347 | 338 | 338 | 4,289,000 | 3,380 |
| 1985-07-11 | 356 | 358 | 350 | 350 | 3,406,000 | 3,500 |
| 1985-07-10 | 358 | 360 | 358 | 360 | 1,936,000 | 3,600 |
| 1985-07-09 | 360 | 362 | 359 | 360 | 2,229,000 | 3,600 |
| 1985-07-08 | 363 | 364 | 360 | 360 | 1,047,000 | 3,600 |
| 1985-07-06 | 364 | 365 | 363 | 363 | 374,000 | 3,630 |
| 1985-07-05 | 366 | 368 | 364 | 366 | 961,000 | 3,660 |
| 1985-07-04 | 372 | 373 | 368 | 369 | 902,000 | 3,690 |
| 1985-07-03 | 368 | 374 | 368 | 372 | 851,000 | 3,720 |
| 1985-07-02 | 368 | 370 | 366 | 369 | 497,000 | 3,690 |
| 1985-07-01 | 366 | 366 | 363 | 366 | 715,000 | 3,660 |
| 1985-06-29 | 368 | 368 | 361 | 362 | 1,749,000 | 3,620 |
| 1985-06-28 | 362 | 368 | 362 | 365 | 2,047,000 | 3,650 |
| 1985-06-27 | 362 | 364 | 361 | 362 | 1,211,000 | 3,620 |
| 1985-06-26 | 364 | 368 | 363 | 364 | 1,680,000 | 3,640 |
| 1985-06-25 | 367 | 367 | 362 | 363 | 1,395,000 | 3,630 |
| 1985-06-24 | 366 | 374 | 365 | 369 | 1,365,000 | 3,690 |
| 1985-06-22 | 360 | 369 | 360 | 366 | 1,323,000 | 3,660 |
| 1985-06-21 | 357 | 360 | 357 | 358 | 1,255,000 | 3,580 |
| 1985-06-20 | 359 | 360 | 356 | 356 | 3,093,000 | 3,560 |
| 1985-06-19 | 360 | 366 | 360 | 360 | 2,985,000 | 3,600 |
| 1985-06-18 | 360 | 364 | 360 | 360 | 2,723,000 | 3,600 |
| 1985-06-17 | 360 | 362 | 360 | 360 | 1,566,000 | 3,600 |
| 1985-06-15 | 360 | 362 | 360 | 360 | 1,237,000 | 3,600 |
| 1985-06-14 | 360 | 362 | 360 | 362 | 2,621,000 | 3,620 |
| 1985-06-13 | 367 | 370 | 362 | 362 | 2,465,000 | 3,620 |
| 1985-06-12 | 375 | 379 | 372 | 372 | 2,379,000 | 3,720 |
| 1985-06-11 | 370 | 384 | 369 | 375 | 5,103,000 | 3,750 |
| 1985-06-10 | 361 | 375 | 360 | 371 | 1,686,000 | 3,710 |
| 1985-06-07 | 360 | 361 | 358 | 361 | 2,515,000 | 3,610 |
| 1985-06-06 | 360 | 364 | 360 | 361 | 2,357,000 | 3,610 |
| 1985-06-05 | 360 | 364 | 356 | 360 | 2,231,000 | 3,600 |
| 1985-06-04 | 355 | 359 | 354 | 355 | 2,881,000 | 3,550 |
| 1985-06-03 | 360 | 361 | 358 | 358 | 2,071,000 | 3,580 |
| 1985-06-01 | 363 | 365 | 360 | 361 | 2,208,000 | 3,610 |
| 1985-05-31 | 370 | 371 | 365 | 365 | 3,267,000 | 3,650 |
| 1985-05-30 | 371 | 374 | 370 | 371 | 1,216,000 | 3,710 |
| 1985-05-29 | 374 | 376 | 370 | 371 | 1,307,000 | 3,710 |
| 1985-05-28 | 375 | 382 | 373 | 377 | 1,299,000 | 3,770 |
| 1985-05-27 | 370 | 375 | 369 | 375 | 1,488,000 | 3,750 |
| 1985-05-25 | 370 | 370 | 368 | 368 | 657,000 | 3,680 |
| 1985-05-24 | 370 | 373 | 368 | 370 | 1,659,000 | 3,700 |
| 1985-05-23 | 374 | 374 | 370 | 370 | 1,675,000 | 3,700 |
| 1985-05-22 | 377 | 377 | 373 | 376 | 1,950,000 | 3,760 |
| 1985-05-21 | 370 | 380 | 370 | 377 | 2,087,000 | 3,770 |
| 1985-05-20 | 367 | 375 | 366 | 375 | 1,186,000 | 3,750 |
| 1985-05-18 | 365 | 366 | 364 | 366 | 2,389,000 | 3,660 |
| 1985-05-17 | 363 | 366 | 362 | 366 | 2,016,000 | 3,660 |
| 1985-05-16 | 363 | 363 | 359 | 360 | 6,611,000 | 3,600 |
| 1985-05-15 | 378 | 380 | 365 | 366 | 5,283,000 | 3,660 |
| 1985-05-14 | 379 | 382 | 378 | 382 | 1,363,000 | 3,820 |
| 1985-05-13 | 380 | 384 | 378 | 378 | 1,141,000 | 3,780 |
| 1985-05-10 | 385 | 385 | 381 | 385 | 1,429,000 | 3,850 |
| 1985-05-09 | 387 | 388 | 385 | 385 | 1,844,000 | 3,850 |
| 1985-05-08 | 386 | 386 | 382 | 385 | 2,793,000 | 3,850 |
| 1985-05-07 | 386 | 388 | 385 | 385 | 759,000 | 3,850 |
| 1985-05-04 | 387 | 389 | 386 | 386 | 524,000 | 3,860 |
| 1985-05-02 | 388 | 389 | 386 | 388 | 951,000 | 3,880 |
| 1985-05-01 | 390 | 390 | 387 | 388 | 991,000 | 3,880 |
| 1985-04-30 | 391 | 391 | 388 | 388 | 892,000 | 3,880 |
| 1985-04-27 | 392 | 393 | 390 | 391 | 995,000 | 3,910 |
| 1985-04-26 | 390 | 395 | 388 | 390 | 2,153,000 | 3,900 |
| 1985-04-25 | 389 | 392 | 387 | 388 | 1,134,000 | 3,880 |
| 1985-04-24 | 388 | 394 | 388 | 392 | 793,000 | 3,920 |
| 1985-04-23 | 385 | 388 | 384 | 385 | 1,065,000 | 3,850 |
| 1985-04-22 | 388 | 389 | 385 | 389 | 797,000 | 3,890 |
| 1985-04-20 | 384 | 388 | 384 | 388 | 1,602,000 | 3,880 |
| 1985-04-19 | 385 | 387 | 381 | 381 | 4,870,000 | 3,810 |
| 1985-04-18 | 391 | 394 | 386 | 387 | 2,089,000 | 3,870 |
| 1985-04-17 | 387 | 391 | 387 | 391 | 1,000,000 | 3,910 |
| 1985-04-16 | 391 | 395 | 387 | 391 | 2,173,000 | 3,910 |
| 1985-04-15 | 396 | 400 | 391 | 391 | 1,105,000 | 3,910 |
| 1985-04-12 | 401 | 402 | 396 | 396 | 2,653,000 | 3,960 |
| 1985-04-11 | 400 | 403 | 400 | 400 | 2,376,000 | 4,000 |
| 1985-04-10 | 404 | 405 | 400 | 400 | 2,303,000 | 4,000 |
| 1985-04-09 | 407 | 408 | 403 | 403 | 876,000 | 4,030 |
| 1985-04-08 | 402 | 410 | 402 | 407 | 759,000 | 4,070 |
| 1985-04-06 | 403 | 404 | 401 | 401 | 856,000 | 4,010 |
| 1985-04-05 | 410 | 413 | 400 | 404 | 3,351,000 | 4,040 |
| 1985-04-04 | 428 | 429 | 417 | 420 | 6,233,000 | 4,200 |
| 1985-04-03 | 429 | 430 | 424 | 430 | 18,514,000 | 4,300 |
| 1985-04-02 | 422 | 429 | 421 | 429 | 12,365,000 | 4,290 |
| 1985-04-01 | 415 | 423 | 415 | 422 | 4,579,000 | 4,220 |
| 1985-03-30 | 410 | 417 | 410 | 416 | 3,612,000 | 4,160 |
| 1985-03-29 | 410 | 411 | 408 | 411 | 3,603,000 | 4,110 |
| 1985-03-28 | 412 | 412 | 409 | 411 | 6,500,000 | 4,110 |
| 1985-03-27 | 411 | 412 | 408 | 412 | 9,768,000 | 4,120 |
| 1985-03-26 | 410 | 412 | 408 | 412 | 4,063,000 | 4,120 |
| 1985-03-25 | 412 | 413 | 410 | 412 | 3,207,000 | 4,120 |
| 1985-03-23 | 411 | 414 | 410 | 412 | 1,363,000 | 4,120 |
| 1985-03-22 | 410 | 412 | 409 | 411 | 4,064,000 | 4,110 |
| 1985-03-20 | 410 | 415 | 409 | 410 | 5,485,000 | 4,100 |
| 1985-03-19 | 410 | 411 | 407 | 410 | 3,317,000 | 4,100 |
| 1985-03-18 | 411 | 413 | 410 | 411 | 2,334,000 | 4,110 |
| 1985-03-16 | 410 | 412 | 410 | 411 | 2,259,000 | 4,110 |
| 1985-03-15 | 412 | 413 | 411 | 411 | 1,456,000 | 4,110 |
| 1985-03-14 | 415 | 418 | 413 | 413 | 2,089,000 | 4,130 |
| 1985-03-13 | 412 | 420 | 411 | 420 | 2,864,000 | 4,200 |
| 1985-03-12 | 413 | 414 | 411 | 411 | 1,768,000 | 4,110 |
| 1985-03-11 | 414 | 415 | 413 | 415 | 1,419,000 | 4,150 |
| 1985-03-08 | 415 | 416 | 413 | 415 | 2,154,000 | 4,150 |
| 1985-03-07 | 413 | 417 | 413 | 416 | 2,441,000 | 4,160 |
| 1985-03-06 | 415 | 419 | 415 | 418 | 1,940,000 | 4,180 |
| 1985-03-05 | 420 | 420 | 417 | 419 | 1,993,000 | 4,190 |
| 1985-03-04 | 419 | 420 | 417 | 419 | 1,755,000 | 4,190 |
| 1985-03-02 | 421 | 422 | 419 | 420 | 1,129,000 | 4,200 |
| 1985-03-01 | 424 | 426 | 421 | 422 | 2,350,000 | 4,220 |
| 1985-02-28 | 417 | 425 | 417 | 424 | 2,413,000 | 4,240 |
| 1985-02-27 | 419 | 420 | 415 | 415 | 1,579,000 | 4,150 |
| 1985-02-26 | 418 | 424 | 415 | 424 | 1,334,000 | 4,240 |
| 1985-02-25 | 420 | 425 | 418 | 418 | 1,006,000 | 4,180 |
| 1985-02-23 | 420 | 422 | 415 | 420 | 461,000 | 4,200 |
| 1985-02-22 | 422 | 424 | 413 | 424 | 1,628,000 | 4,240 |
| 1985-02-21 | 425 | 429 | 424 | 424 | 1,078,000 | 4,240 |
| 1985-02-20 | 432 | 433 | 425 | 430 | 2,451,000 | 4,300 |
| 1985-02-19 | 431 | 435 | 430 | 435 | 1,877,000 | 4,350 |
| 1985-02-18 | 435 | 436 | 431 | 435 | 1,371,000 | 4,350 |
| 1985-02-16 | 435 | 436 | 432 | 436 | 3,152,000 | 4,360 |
| 1985-02-15 | 430 | 435 | 428 | 435 | 4,844,000 | 4,350 |
| 1985-02-14 | 425 | 430 | 423 | 430 | 4,116,000 | 4,300 |
| 1985-02-13 | 416 | 420 | 415 | 420 | 1,472,000 | 4,200 |
| 1985-02-12 | 415 | 415 | 413 | 415 | 1,441,000 | 4,150 |
| 1985-02-08 | 421 | 423 | 415 | 415 | 2,882,000 | 4,150 |
| 1985-02-07 | 415 | 425 | 414 | 425 | 1,855,000 | 4,250 |
| 1985-02-06 | 405 | 415 | 404 | 412 | 2,936,000 | 4,120 |
| 1985-02-05 | 411 | 411 | 400 | 400 | 1,664,000 | 4,000 |
| 1985-02-04 | 413 | 414 | 411 | 412 | 944,000 | 4,120 |
| 1985-02-02 | 415 | 415 | 412 | 412 | 886,000 | 4,120 |
| 1985-02-01 | 416 | 418 | 412 | 415 | 1,727,000 | 4,150 |
| 1985-01-31 | 420 | 420 | 414 | 420 | 3,279,000 | 4,200 |
| 1985-01-30 | 416 | 420 | 416 | 416 | 3,322,000 | 4,160 |
| 1985-01-29 | 416 | 418 | 412 | 416 | 1,550,000 | 4,160 |
| 1985-01-28 | 416 | 416 | 411 | 412 | 920,000 | 4,120 |
| 1985-01-26 | 415 | 419 | 414 | 416 | 1,151,000 | 4,160 |
| 1985-01-25 | 420 | 422 | 415 | 415 | 1,020,000 | 4,150 |
| 1985-01-24 | 419 | 420 | 416 | 416 | 732,000 | 4,160 |
| 1985-01-23 | 425 | 425 | 419 | 420 | 1,635,000 | 4,200 |
| 1985-01-22 | 428 | 430 | 420 | 424 | 2,409,000 | 4,240 |
| 1985-01-21 | 421 | 424 | 419 | 422 | 830,000 | 4,220 |
| 1985-01-19 | 420 | 425 | 418 | 425 | 511,000 | 4,250 |
| 1985-01-18 | 425 | 427 | 420 | 424 | 1,115,000 | 4,240 |
| 1985-01-17 | 428 | 432 | 428 | 429 | 1,799,000 | 4,290 |
| 1985-01-16 | 428 | 432 | 428 | 428 | 1,423,000 | 4,280 |
| 1985-01-14 | 430 | 432 | 425 | 425 | 1,403,000 | 4,250 |
| 1985-01-11 | 437 | 438 | 431 | 435 | 2,615,000 | 4,350 |
| 1985-01-10 | 430 | 435 | 428 | 435 | 5,357,000 | 4,350 |
| 1985-01-09 | 419 | 425 | 419 | 420 | 2,453,000 | 4,200 |
| 1985-01-08 | 415 | 420 | 411 | 416 | 725,000 | 4,160 |
| 1985-01-07 | 411 | 414 | 410 | 411 | 1,471,000 | 4,110 |
| 1985-01-05 | 412 | 415 | 411 | 411 | 944,000 | 4,110 |
| 1985-01-04 | 419 | 419 | 411 | 415 | 726,000 | 4,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
