7011 三菱重工業(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 | 395 | 396 | 385 | 385 | 5,594,000 | 385 |
| 1985-12-27 | 387 | 395 | 383 | 394 | 14,351,000 | 394 |
| 1985-12-26 | 385 | 388 | 379 | 387 | 15,690,000 | 387 |
| 1985-12-25 | 369 | 387 | 366 | 386 | 28,922,000 | 386 |
| 1985-12-24 | 366 | 370 | 366 | 369 | 2,586,000 | 369 |
| 1985-12-23 | 374 | 374 | 366 | 366 | 4,345,000 | 366 |
| 1985-12-21 | 374 | 375 | 373 | 374 | 1,734,000 | 374 |
| 1985-12-20 | 375 | 378 | 368 | 375 | 3,328,000 | 375 |
| 1985-12-19 | 377 | 377 | 368 | 375 | 2,452,000 | 375 |
| 1985-12-18 | 380 | 382 | 374 | 380 | 6,084,000 | 380 |
| 1985-12-17 | 380 | 383 | 374 | 382 | 12,068,000 | 382 |
| 1985-12-16 | 379 | 380 | 365 | 370 | 4,149,000 | 370 |
| 1985-12-13 | 373 | 381 | 372 | 375 | 8,367,000 | 375 |
| 1985-12-12 | 371 | 375 | 367 | 371 | 7,226,000 | 371 |
| 1985-12-11 | 355 | 367 | 355 | 364 | 6,731,000 | 364 |
| 1985-12-10 | 346 | 352 | 346 | 350 | 3,400,000 | 350 |
| 1985-12-09 | 348 | 349 | 346 | 346 | 2,216,000 | 346 |
| 1985-12-07 | 344 | 350 | 344 | 350 | 3,825,000 | 350 |
| 1985-12-06 | 353 | 354 | 341 | 344 | 7,044,000 | 344 |
| 1985-12-05 | 353 | 356 | 352 | 353 | 2,928,000 | 353 |
| 1985-12-04 | 358 | 360 | 351 | 353 | 4,453,000 | 353 |
| 1985-12-03 | 370 | 370 | 364 | 368 | 2,760,000 | 368 |
| 1985-12-02 | 370 | 375 | 368 | 372 | 2,329,000 | 372 |
| 1985-11-30 | 368 | 368 | 365 | 365 | 1,406,000 | 365 |
| 1985-11-29 | 357 | 365 | 357 | 363 | 2,442,000 | 363 |
| 1985-11-28 | 360 | 364 | 356 | 357 | 1,739,000 | 357 |
| 1985-11-27 | 374 | 374 | 356 | 356 | 2,671,000 | 356 |
| 1985-11-26 | 378 | 378 | 367 | 374 | 2,975,000 | 374 |
| 1985-11-25 | 377 | 383 | 375 | 377 | 4,420,000 | 377 |
| 1985-11-22 | 379 | 384 | 374 | 377 | 7,124,000 | 377 |
| 1985-11-21 | 365 | 375 | 363 | 375 | 8,720,000 | 375 |
| 1985-11-20 | 363 | 372 | 360 | 360 | 7,168,000 | 360 |
| 1985-11-19 | 350 | 365 | 350 | 365 | 4,193,000 | 365 |
| 1985-11-18 | 352 | 358 | 348 | 350 | 3,107,000 | 350 |
| 1985-11-16 | 349 | 350 | 347 | 347 | 1,554,000 | 347 |
| 1985-11-15 | 351 | 353 | 347 | 347 | 3,820,000 | 347 |
| 1985-11-14 | 352 | 356 | 342 | 354 | 11,641,000 | 354 |
| 1985-11-13 | 355 | 359 | 354 | 354 | 7,667,000 | 354 |
| 1985-11-12 | 365 | 369 | 351 | 354 | 8,984,000 | 354 |
| 1985-11-11 | 369 | 372 | 365 | 369 | 2,201,000 | 369 |
| 1985-11-08 | 376 | 379 | 366 | 374 | 4,811,000 | 374 |
| 1985-11-07 | 391 | 391 | 373 | 380 | 4,102,000 | 380 |
| 1985-11-06 | 373 | 386 | 365 | 386 | 8,739,000 | 386 |
| 1985-11-05 | 386 | 390 | 368 | 368 | 8,878,000 | 368 |
| 1985-11-02 | 388 | 390 | 380 | 386 | 10,959,000 | 386 |
| 1985-11-01 | 415 | 417 | 387 | 396 | 11,497,000 | 396 |
| 1985-10-31 | 409 | 417 | 406 | 412 | 10,617,000 | 412 |
| 1985-10-30 | 405 | 408 | 397 | 405 | 7,038,000 | 405 |
| 1985-10-29 | 390 | 399 | 387 | 395 | 6,699,000 | 395 |
| 1985-10-28 | 398 | 402 | 389 | 389 | 4,517,000 | 389 |
| 1985-10-26 | 388 | 397 | 386 | 394 | 9,996,000 | 394 |
| 1985-10-25 | 405 | 406 | 391 | 393 | 10,284,000 | 393 |
| 1985-10-24 | 410 | 412 | 393 | 410 | 34,889,000 | 410 |
| 1985-10-23 | 431 | 431 | 415 | 415 | 19,418,000 | 415 |
| 1985-10-22 | 439 | 440 | 428 | 432 | 11,592,000 | 432 |
| 1985-10-21 | 444 | 447 | 441 | 444 | 7,124,000 | 444 |
| 1985-10-19 | 432 | 443 | 432 | 442 | 6,141,000 | 442 |
| 1985-10-18 | 440 | 444 | 432 | 432 | 7,665,000 | 432 |
| 1985-10-17 | 435 | 445 | 432 | 436 | 13,495,000 | 436 |
| 1985-10-16 | 453 | 455 | 436 | 439 | 21,237,000 | 439 |
| 1985-10-15 | 463 | 469 | 457 | 458 | 36,116,000 | 458 |
| 1985-10-14 | 450 | 465 | 449 | 460 | 20,408,000 | 460 |
| 1985-10-11 | 449 | 451 | 448 | 450 | 7,600,000 | 450 |
| 1985-10-09 | 455 | 458 | 447 | 447 | 7,612,000 | 447 |
| 1985-10-08 | 447 | 462 | 444 | 458 | 15,539,000 | 458 |
| 1985-10-07 | 455 | 456 | 449 | 450 | 5,754,000 | 450 |
| 1985-10-05 | 460 | 460 | 452 | 452 | 4,601,000 | 452 |
| 1985-10-04 | 448 | 463 | 448 | 463 | 17,861,000 | 463 |
| 1985-10-03 | 451 | 452 | 446 | 448 | 17,513,000 | 448 |
| 1985-10-02 | 468 | 474 | 453 | 456 | 28,089,000 | 456 |
| 1985-10-01 | 478 | 478 | 466 | 468 | 50,430,000 | 468 |
| 1985-09-30 | 466 | 481 | 465 | 478 | 71,724,000 | 478 |
| 1985-09-28 | 458 | 463 | 455 | 462 | 11,979,000 | 462 |
| 1985-09-27 | 460 | 469 | 456 | 458 | 49,213,000 | 458 |
| 1985-09-26 | 450 | 467 | 448 | 458 | 103,461,000 | 458 |
| 1985-09-25 | 447 | 458 | 443 | 455 | 37,406,000 | 455 |
| 1985-09-24 | 450 | 453 | 446 | 447 | 38,295,000 | 447 |
| 1985-09-21 | 442 | 446 | 442 | 444 | 26,453,000 | 444 |
| 1985-09-20 | 434 | 437 | 429 | 437 | 24,467,000 | 437 |
| 1985-09-19 | 431 | 436 | 428 | 429 | 18,101,000 | 429 |
| 1985-09-18 | 436 | 440 | 428 | 434 | 46,617,000 | 434 |
| 1985-09-17 | 424 | 434 | 422 | 433 | 76,689,000 | 433 |
| 1985-09-13 | 408 | 420 | 407 | 419 | 59,064,000 | 419 |
| 1985-09-12 | 398 | 410 | 397 | 405 | 35,236,000 | 405 |
| 1985-09-11 | 398 | 402 | 395 | 400 | 23,554,000 | 400 |
| 1985-09-10 | 388 | 392 | 386 | 387 | 7,689,000 | 387 |
| 1985-09-09 | 390 | 391 | 385 | 387 | 3,714,000 | 387 |
| 1985-09-07 | 384 | 391 | 383 | 390 | 9,177,000 | 390 |
| 1985-09-06 | 388 | 388 | 383 | 385 | 7,339,000 | 385 |
| 1985-09-05 | 388 | 390 | 386 | 388 | 11,660,000 | 388 |
| 1985-09-04 | 397 | 399 | 391 | 391 | 16,130,000 | 391 |
| 1985-09-03 | 409 | 412 | 399 | 402 | 35,758,000 | 402 |
| 1985-09-02 | 397 | 410 | 396 | 406 | 54,461,000 | 406 |
| 1985-08-31 | 395 | 399 | 394 | 399 | 7,289,000 | 399 |
| 1985-08-30 | 400 | 401 | 395 | 395 | 20,171,000 | 395 |
| 1985-08-29 | 394 | 406 | 391 | 400 | 43,963,000 | 400 |
| 1985-08-28 | 400 | 403 | 395 | 395 | 58,398,000 | 395 |
| 1985-08-27 | 391 | 404 | 390 | 403 | 54,086,000 | 403 |
| 1985-08-26 | 395 | 403 | 394 | 396 | 67,999,000 | 396 |
| 1985-08-24 | 375 | 394 | 373 | 394 | 46,608,000 | 394 |
| 1985-08-23 | 373 | 379 | 372 | 375 | 39,469,000 | 375 |
| 1985-08-22 | 367 | 381 | 366 | 377 | 90,603,000 | 377 |
| 1985-08-21 | 359 | 363 | 355 | 362 | 62,605,000 | 362 |
| 1985-08-20 | 350 | 361 | 348 | 360 | 59,757,000 | 360 |
| 1985-08-19 | 339 | 353 | 339 | 351 | 34,213,000 | 351 |
| 1985-08-17 | 344 | 346 | 338 | 339 | 8,972,000 | 339 |
| 1985-08-16 | 336 | 345 | 333 | 344 | 14,178,000 | 344 |
| 1985-08-15 | 329 | 332 | 328 | 331 | 4,883,000 | 331 |
| 1985-08-14 | 328 | 330 | 328 | 329 | 2,930,000 | 329 |
| 1985-08-13 | 327 | 331 | 325 | 330 | 1,625,000 | 330 |
| 1985-08-12 | 321 | 332 | 321 | 332 | 2,910,000 | 332 |
| 1985-08-09 | 320 | 322 | 319 | 319 | 4,085,000 | 319 |
| 1985-08-08 | 320 | 323 | 320 | 320 | 2,839,000 | 320 |
| 1985-08-07 | 320 | 325 | 317 | 325 | 4,254,000 | 325 |
| 1985-08-06 | 326 | 326 | 321 | 321 | 3,228,000 | 321 |
| 1985-08-05 | 330 | 330 | 326 | 328 | 1,795,000 | 328 |
| 1985-08-03 | 331 | 332 | 329 | 329 | 1,405,000 | 329 |
| 1985-08-02 | 331 | 334 | 329 | 333 | 4,015,000 | 333 |
| 1985-08-01 | 327 | 332 | 327 | 332 | 6,077,000 | 332 |
| 1985-07-31 | 327 | 332 | 322 | 322 | 5,471,000 | 322 |
| 1985-07-30 | 340 | 340 | 331 | 332 | 7,737,000 | 332 |
| 1985-07-29 | 349 | 351 | 341 | 345 | 32,484,000 | 345 |
| 1985-07-27 | 348 | 352 | 347 | 350 | 29,824,000 | 350 |
| 1985-07-26 | 343 | 344 | 338 | 343 | 14,356,000 | 343 |
| 1985-07-25 | 330 | 345 | 330 | 343 | 28,912,000 | 343 |
| 1985-07-24 | 329 | 330 | 327 | 330 | 5,120,000 | 330 |
| 1985-07-23 | 327 | 333 | 327 | 328 | 4,579,000 | 328 |
| 1985-07-22 | 325 | 330 | 325 | 326 | 2,901,000 | 326 |
| 1985-07-20 | 330 | 330 | 325 | 329 | 1,398,000 | 329 |
| 1985-07-19 | 335 | 336 | 328 | 329 | 6,212,000 | 329 |
| 1985-07-18 | 336 | 338 | 331 | 336 | 13,353,000 | 336 |
| 1985-07-17 | 328 | 333 | 325 | 331 | 5,928,000 | 331 |
| 1985-07-16 | 318 | 323 | 312 | 323 | 6,135,000 | 323 |
| 1985-07-15 | 330 | 333 | 313 | 320 | 10,931,000 | 320 |
| 1985-07-12 | 328 | 329 | 324 | 327 | 5,444,000 | 327 |
| 1985-07-11 | 337 | 340 | 328 | 328 | 9,685,000 | 328 |
| 1985-07-10 | 342 | 342 | 336 | 337 | 4,660,000 | 337 |
| 1985-07-09 | 343 | 344 | 336 | 339 | 15,347,000 | 339 |
| 1985-07-08 | 339 | 347 | 339 | 342 | 65,430,000 | 342 |
| 1985-07-06 | 329 | 338 | 329 | 335 | 20,482,000 | 335 |
| 1985-07-05 | 329 | 331 | 325 | 328 | 15,157,000 | 328 |
| 1985-07-04 | 320 | 329 | 318 | 327 | 12,081,000 | 327 |
| 1985-07-03 | 320 | 324 | 320 | 320 | 4,126,000 | 320 |
| 1985-07-02 | 323 | 325 | 319 | 320 | 4,316,000 | 320 |
| 1985-07-01 | 328 | 328 | 322 | 322 | 5,113,000 | 322 |
| 1985-06-29 | 323 | 330 | 322 | 329 | 6,619,000 | 329 |
| 1985-06-28 | 321 | 329 | 319 | 325 | 10,786,000 | 325 |
| 1985-06-27 | 321 | 322 | 313 | 322 | 7,949,000 | 322 |
| 1985-06-26 | 330 | 330 | 321 | 321 | 14,679,000 | 321 |
| 1985-06-25 | 325 | 328 | 323 | 328 | 8,603,000 | 328 |
| 1985-06-24 | 332 | 333 | 325 | 327 | 7,058,000 | 327 |
| 1985-06-22 | 333 | 335 | 332 | 332 | 9,583,000 | 332 |
| 1985-06-21 | 330 | 338 | 329 | 333 | 22,227,000 | 333 |
| 1985-06-20 | 336 | 338 | 330 | 330 | 25,976,000 | 330 |
| 1985-06-19 | 336 | 346 | 336 | 339 | 86,150,000 | 339 |
| 1985-06-18 | 332 | 340 | 329 | 336 | 68,896,000 | 336 |
| 1985-06-17 | 323 | 333 | 323 | 332 | 88,331,000 | 332 |
| 1985-06-15 | 318 | 320 | 317 | 318 | 6,564,000 | 318 |
| 1985-06-14 | 323 | 325 | 318 | 318 | 30,096,000 | 318 |
| 1985-06-13 | 319 | 327 | 317 | 325 | 61,528,000 | 325 |
| 1985-06-12 | 317 | 326 | 315 | 324 | 122,269,000 | 324 |
| 1985-06-11 | 298 | 312 | 297 | 312 | 29,952,000 | 312 |
| 1985-06-10 | 302 | 303 | 298 | 298 | 10,129,000 | 298 |
| 1985-06-07 | 305 | 310 | 303 | 304 | 56,437,000 | 304 |
| 1985-06-06 | 293 | 305 | 293 | 304 | 43,827,000 | 304 |
| 1985-06-05 | 291 | 293 | 291 | 293 | 9,783,000 | 293 |
| 1985-06-04 | 291 | 291 | 288 | 290 | 10,909,000 | 290 |
| 1985-06-03 | 294 | 295 | 286 | 289 | 7,877,000 | 289 |
| 1985-06-01 | 292 | 297 | 290 | 293 | 24,162,000 | 293 |
| 1985-05-31 | 290 | 292 | 287 | 289 | 10,089,000 | 289 |
| 1985-05-30 | 292 | 295 | 286 | 286 | 13,933,000 | 286 |
| 1985-05-29 | 293 | 296 | 291 | 291 | 51,408,000 | 291 |
| 1985-05-28 | 289 | 291 | 287 | 291 | 39,768,000 | 291 |
| 1985-05-27 | 286 | 290 | 285 | 290 | 32,622,000 | 290 |
| 1985-05-25 | 286 | 288 | 283 | 285 | 12,669,000 | 285 |
| 1985-05-24 | 283 | 286 | 280 | 285 | 24,994,000 | 285 |
| 1985-05-23 | 287 | 287 | 281 | 283 | 25,894,000 | 283 |
| 1985-05-22 | 282 | 288 | 282 | 287 | 89,410,000 | 287 |
| 1985-05-21 | 278 | 282 | 275 | 278 | 31,139,000 | 278 |
| 1985-05-20 | 272 | 276 | 271 | 273 | 17,609,000 | 273 |
| 1985-05-18 | 271 | 274 | 270 | 273 | 9,672,000 | 273 |
| 1985-05-17 | 262 | 266 | 262 | 264 | 4,491,000 | 264 |
| 1985-05-16 | 264 | 266 | 262 | 263 | 1,841,000 | 263 |
| 1985-05-15 | 264 | 271 | 263 | 268 | 9,557,000 | 268 |
| 1985-05-14 | 266 | 266 | 262 | 264 | 2,083,000 | 264 |
| 1985-05-13 | 266 | 267 | 264 | 264 | 1,964,000 | 264 |
| 1985-05-10 | 260 | 266 | 259 | 263 | 6,502,000 | 263 |
| 1985-05-09 | 262 | 263 | 260 | 260 | 3,119,000 | 260 |
| 1985-05-08 | 263 | 264 | 260 | 261 | 2,192,000 | 261 |
| 1985-05-07 | 263 | 263 | 260 | 261 | 1,304,000 | 261 |
| 1985-05-04 | 261 | 265 | 261 | 265 | 1,832,000 | 265 |
| 1985-05-02 | 261 | 263 | 260 | 261 | 1,897,000 | 261 |
| 1985-05-01 | 261 | 262 | 260 | 260 | 1,941,000 | 260 |
| 1985-04-30 | 263 | 263 | 260 | 261 | 1,878,000 | 261 |
| 1985-04-27 | 265 | 265 | 262 | 265 | 701,000 | 265 |
| 1985-04-26 | 265 | 266 | 262 | 265 | 3,708,000 | 265 |
| 1985-04-25 | 261 | 264 | 260 | 260 | 2,701,000 | 260 |
| 1985-04-24 | 260 | 262 | 260 | 262 | 1,429,000 | 262 |
| 1985-04-23 | 258 | 263 | 258 | 260 | 1,321,000 | 260 |
| 1985-04-22 | 260 | 262 | 258 | 259 | 790,000 | 259 |
| 1985-04-20 | 259 | 261 | 258 | 260 | 1,510,000 | 260 |
| 1985-04-19 | 255 | 258 | 254 | 257 | 2,120,000 | 257 |
| 1985-04-18 | 255 | 258 | 253 | 253 | 997,000 | 253 |
| 1985-04-17 | 251 | 256 | 251 | 255 | 1,596,000 | 255 |
| 1985-04-16 | 263 | 263 | 252 | 253 | 2,686,000 | 253 |
| 1985-04-15 | 266 | 266 | 262 | 262 | 3,386,000 | 262 |
| 1985-04-12 | 268 | 268 | 262 | 262 | 3,475,000 | 262 |
| 1985-04-11 | 268 | 269 | 263 | 265 | 9,682,000 | 265 |
| 1985-04-10 | 267 | 268 | 265 | 268 | 4,329,000 | 268 |
| 1985-04-09 | 266 | 268 | 266 | 267 | 3,253,000 | 267 |
| 1985-04-08 | 268 | 269 | 265 | 265 | 2,120,000 | 265 |
| 1985-04-06 | 264 | 270 | 263 | 266 | 2,789,000 | 266 |
| 1985-04-05 | 272 | 272 | 262 | 262 | 4,357,000 | 262 |
| 1985-04-04 | 273 | 276 | 272 | 273 | 9,904,000 | 273 |
| 1985-04-03 | 269 | 276 | 269 | 273 | 13,125,000 | 273 |
| 1985-04-02 | 273 | 274 | 269 | 269 | 4,237,000 | 269 |
| 1985-04-01 | 279 | 279 | 275 | 275 | 8,260,000 | 275 |
| 1985-03-30 | 276 | 277 | 274 | 276 | 3,963,000 | 276 |
| 1985-03-29 | 275 | 279 | 271 | 275 | 16,781,000 | 275 |
| 1985-03-28 | 277 | 279 | 273 | 275 | 13,839,000 | 275 |
| 1985-03-27 | 281 | 282 | 275 | 276 | 51,858,000 | 276 |
| 1985-03-26 | 267 | 280 | 266 | 279 | 22,747,000 | 279 |
| 1985-03-25 | 270 | 270 | 265 | 266 | 4,634,000 | 266 |
| 1985-03-23 | 272 | 272 | 268 | 268 | 1,798,000 | 268 |
| 1985-03-22 | 271 | 272 | 269 | 270 | 8,241,000 | 270 |
| 1985-03-20 | 274 | 275 | 271 | 273 | 14,754,000 | 273 |
| 1985-03-19 | 264 | 271 | 264 | 270 | 2,899,000 | 270 |
| 1985-03-18 | 268 | 271 | 268 | 269 | 5,406,000 | 269 |
| 1985-03-16 | 267 | 270 | 267 | 269 | 4,559,000 | 269 |
| 1985-03-15 | 273 | 276 | 270 | 272 | 24,147,000 | 272 |
| 1985-03-14 | 269 | 276 | 267 | 275 | 45,894,000 | 275 |
| 1985-03-13 | 261 | 272 | 260 | 271 | 41,343,000 | 271 |
| 1985-03-12 | 262 | 263 | 258 | 259 | 8,965,000 | 259 |
| 1985-03-11 | 256 | 259 | 255 | 257 | 4,735,000 | 257 |
| 1985-03-08 | 257 | 257 | 253 | 255 | 2,125,000 | 255 |
| 1985-03-07 | 252 | 256 | 252 | 255 | 4,211,000 | 255 |
| 1985-03-06 | 249 | 251 | 249 | 251 | 3,890,000 | 251 |
| 1985-03-05 | 249 | 250 | 246 | 248 | 1,410,000 | 248 |
| 1985-03-04 | 253 | 254 | 249 | 250 | 1,838,000 | 250 |
| 1985-03-02 | 252 | 254 | 250 | 251 | 1,974,000 | 251 |
| 1985-03-01 | 248 | 249 | 244 | 247 | 2,134,000 | 247 |
| 1985-02-28 | 244 | 247 | 243 | 243 | 2,049,000 | 243 |
| 1985-02-27 | 243 | 245 | 242 | 243 | 3,228,000 | 243 |
| 1985-02-26 | 244 | 245 | 242 | 243 | 1,028,000 | 243 |
| 1985-02-25 | 243 | 246 | 240 | 246 | 1,296,000 | 246 |
| 1985-02-23 | 243 | 245 | 242 | 245 | 909,000 | 245 |
| 1985-02-22 | 244 | 244 | 240 | 242 | 1,048,000 | 242 |
| 1985-02-21 | 246 | 247 | 243 | 244 | 2,068,000 | 244 |
| 1985-02-20 | 247 | 247 | 245 | 247 | 848,000 | 247 |
| 1985-02-19 | 245 | 248 | 245 | 247 | 1,115,000 | 247 |
| 1985-02-18 | 245 | 248 | 245 | 245 | 745,000 | 245 |
| 1985-02-16 | 247 | 248 | 245 | 247 | 601,000 | 247 |
| 1985-02-15 | 242 | 247 | 242 | 247 | 1,218,000 | 247 |
| 1985-02-14 | 239 | 247 | 238 | 247 | 2,083,000 | 247 |
| 1985-02-13 | 240 | 243 | 239 | 243 | 2,433,000 | 243 |
| 1985-02-12 | 242 | 243 | 239 | 240 | 2,118,000 | 240 |
| 1985-02-08 | 240 | 243 | 239 | 242 | 1,127,000 | 242 |
| 1985-02-07 | 239 | 240 | 236 | 240 | 523,000 | 240 |
| 1985-02-06 | 235 | 240 | 235 | 239 | 933,000 | 239 |
| 1985-02-05 | 235 | 238 | 235 | 235 | 747,000 | 235 |
| 1985-02-04 | 238 | 239 | 234 | 234 | 1,958,000 | 234 |
| 1985-02-02 | 234 | 240 | 234 | 238 | 1,026,000 | 238 |
| 1985-02-01 | 235 | 237 | 233 | 234 | 3,516,000 | 234 |
| 1985-01-31 | 238 | 240 | 235 | 235 | 3,707,000 | 235 |
| 1985-01-30 | 236 | 239 | 235 | 236 | 2,116,000 | 236 |
| 1985-01-29 | 235 | 239 | 235 | 237 | 1,119,000 | 237 |
| 1985-01-28 | 236 | 237 | 233 | 236 | 2,549,000 | 236 |
| 1985-01-26 | 235 | 236 | 232 | 236 | 2,664,000 | 236 |
| 1985-01-25 | 241 | 242 | 235 | 237 | 4,757,000 | 237 |
| 1985-01-24 | 246 | 248 | 243 | 246 | 1,099,000 | 246 |
| 1985-01-23 | 248 | 250 | 245 | 246 | 1,920,000 | 246 |
| 1985-01-22 | 252 | 252 | 248 | 249 | 1,556,000 | 249 |
| 1985-01-21 | 251 | 253 | 250 | 252 | 782,000 | 252 |
| 1985-01-19 | 252 | 253 | 251 | 251 | 589,000 | 251 |
| 1985-01-18 | 250 | 254 | 250 | 252 | 1,485,000 | 252 |
| 1985-01-17 | 252 | 256 | 250 | 250 | 1,758,000 | 250 |
| 1985-01-16 | 253 | 257 | 253 | 257 | 3,437,000 | 257 |
| 1985-01-14 | 253 | 255 | 251 | 253 | 4,114,000 | 253 |
| 1985-01-11 | 255 | 257 | 252 | 254 | 4,197,000 | 254 |
| 1985-01-10 | 258 | 259 | 253 | 253 | 1,806,000 | 253 |
| 1985-01-09 | 260 | 260 | 257 | 257 | 3,102,000 | 257 |
| 1985-01-08 | 263 | 265 | 259 | 260 | 2,263,000 | 260 |
| 1985-01-07 | 259 | 265 | 258 | 265 | 3,401,000 | 265 |
| 1985-01-05 | 260 | 261 | 257 | 258 | 3,030,000 | 258 |
| 1985-01-04 | 263 | 264 | 260 | 261 | 4,732,000 | 261 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2017-09-27]1株→0.1株
