7102 日本車輌製造(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 | 350 | 359 | 348 | 350 | 520,000 | 3,240.74 |
| 1985-12-27 | 332 | 350 | 332 | 348 | 196,000 | 3,222.22 |
| 1985-12-26 | 330 | 332 | 326 | 332 | 122,000 | 3,074.07 |
| 1985-12-25 | 323 | 330 | 323 | 330 | 57,000 | 3,055.56 |
| 1985-12-24 | 324 | 324 | 321 | 323 | 77,000 | 2,990.74 |
| 1985-12-23 | 321 | 328 | 321 | 323 | 32,000 | 2,990.74 |
| 1985-12-21 | 325 | 330 | 321 | 330 | 33,000 | 3,055.56 |
| 1985-12-20 | 323 | 324 | 320 | 320 | 48,000 | 2,962.96 |
| 1985-12-19 | 334 | 334 | 320 | 320 | 70,000 | 2,962.96 |
| 1985-12-18 | 321 | 335 | 320 | 335 | 43,000 | 3,101.85 |
| 1985-12-17 | 329 | 330 | 321 | 321 | 69,000 | 2,972.22 |
| 1985-12-16 | 330 | 330 | 326 | 326 | 63,000 | 3,018.52 |
| 1985-12-13 | 335 | 337 | 330 | 330 | 78,000 | 3,055.56 |
| 1985-12-12 | 343 | 344 | 335 | 337 | 70,000 | 3,120.37 |
| 1985-12-11 | 344 | 349 | 340 | 347 | 136,000 | 3,212.96 |
| 1985-12-10 | 335 | 340 | 335 | 340 | 175,000 | 3,148.15 |
| 1985-12-09 | 325 | 330 | 325 | 330 | 35,000 | 3,055.56 |
| 1985-12-07 | 322 | 335 | 320 | 320 | 58,000 | 2,962.96 |
| 1985-12-06 | 335 | 335 | 316 | 320 | 64,000 | 2,962.96 |
| 1985-12-05 | 311 | 334 | 311 | 334 | 141,000 | 3,092.59 |
| 1985-12-04 | 320 | 320 | 312 | 316 | 108,000 | 2,925.93 |
| 1985-12-03 | 325 | 329 | 320 | 329 | 58,000 | 3,046.30 |
| 1985-12-02 | 324 | 330 | 320 | 330 | 37,000 | 3,055.56 |
| 1985-11-30 | 318 | 330 | 318 | 330 | 84,000 | 3,055.56 |
| 1985-11-29 | 318 | 320 | 318 | 319 | 119,000 | 2,953.70 |
| 1985-11-28 | 325 | 325 | 318 | 318 | 75,000 | 2,944.44 |
| 1985-11-27 | 330 | 332 | 318 | 330 | 233,000 | 3,055.56 |
| 1985-11-26 | 330 | 335 | 330 | 333 | 39,000 | 3,083.33 |
| 1985-11-25 | 340 | 340 | 330 | 330 | 97,000 | 3,055.56 |
| 1985-11-22 | 333 | 339 | 332 | 333 | 234,000 | 3,083.33 |
| 1985-11-21 | 335 | 346 | 333 | 333 | 162,000 | 3,083.33 |
| 1985-11-20 | 341 | 345 | 332 | 334 | 62,000 | 3,092.59 |
| 1985-11-19 | 345 | 346 | 343 | 346 | 112,000 | 3,203.70 |
| 1985-11-18 | 355 | 355 | 345 | 346 | 21,000 | 3,203.70 |
| 1985-11-16 | 345 | 355 | 343 | 355 | 73,000 | 3,287.04 |
| 1985-11-15 | 345 | 346 | 344 | 346 | 204,000 | 3,203.70 |
| 1985-11-14 | 355 | 356 | 343 | 356 | 118,000 | 3,296.30 |
| 1985-11-13 | 359 | 368 | 356 | 357 | 91,000 | 3,305.56 |
| 1985-11-12 | 365 | 365 | 355 | 365 | 86,000 | 3,379.63 |
| 1985-11-11 | 368 | 370 | 355 | 370 | 97,000 | 3,425.93 |
| 1985-11-08 | 368 | 370 | 363 | 370 | 184,000 | 3,425.93 |
| 1985-11-07 | 373 | 375 | 370 | 370 | 122,000 | 3,425.93 |
| 1985-11-06 | 370 | 375 | 370 | 372 | 157,000 | 3,444.44 |
| 1985-11-05 | 375 | 379 | 369 | 374 | 202,000 | 3,462.96 |
| 1985-11-02 | 369 | 380 | 368 | 380 | 293,000 | 3,518.52 |
| 1985-11-01 | 365 | 373 | 364 | 370 | 188,000 | 3,425.93 |
| 1985-10-31 | 362 | 362 | 355 | 361 | 107,000 | 3,342.59 |
| 1985-10-30 | 369 | 369 | 361 | 365 | 182,000 | 3,379.63 |
| 1985-10-29 | 373 | 374 | 350 | 350 | 397,000 | 3,240.74 |
| 1985-10-28 | 350 | 374 | 350 | 374 | 142,000 | 3,462.96 |
| 1985-10-26 | 335 | 360 | 330 | 360 | 207,000 | 3,333.33 |
| 1985-10-25 | 345 | 345 | 338 | 338 | 277,000 | 3,129.63 |
| 1985-10-24 | 350 | 350 | 338 | 345 | 183,000 | 3,194.44 |
| 1985-10-23 | 342 | 350 | 342 | 350 | 145,000 | 3,240.74 |
| 1985-10-22 | 359 | 359 | 345 | 357 | 203,000 | 3,305.56 |
| 1985-10-21 | 358 | 360 | 355 | 359 | 117,000 | 3,324.07 |
| 1985-10-19 | 365 | 370 | 358 | 360 | 71,000 | 3,333.33 |
| 1985-10-18 | 355 | 365 | 353 | 365 | 118,000 | 3,379.63 |
| 1985-10-17 | 364 | 365 | 355 | 355 | 155,000 | 3,287.04 |
| 1985-10-16 | 372 | 375 | 365 | 366 | 145,000 | 3,388.89 |
| 1985-10-15 | 375 | 379 | 370 | 370 | 142,000 | 3,425.93 |
| 1985-10-14 | 380 | 385 | 371 | 371 | 149,000 | 3,435.19 |
| 1985-10-11 | 384 | 385 | 375 | 380 | 227,000 | 3,518.52 |
| 1985-10-09 | 388 | 390 | 381 | 389 | 198,000 | 3,601.85 |
| 1985-10-08 | 391 | 396 | 386 | 386 | 224,000 | 3,574.07 |
| 1985-10-07 | 399 | 404 | 391 | 397 | 406,000 | 3,675.93 |
| 1985-10-05 | 415 | 415 | 400 | 409 | 364,000 | 3,787.04 |
| 1985-10-04 | 402 | 410 | 402 | 410 | 571,000 | 3,796.30 |
| 1985-10-03 | 395 | 401 | 393 | 393 | 309,000 | 3,638.89 |
| 1985-10-02 | 395 | 400 | 390 | 396 | 399,000 | 3,666.67 |
| 1985-10-01 | 413 | 413 | 393 | 393 | 1,003,000 | 3,638.89 |
| 1985-09-30 | 415 | 424 | 407 | 415 | 1,552,000 | 3,842.59 |
| 1985-09-28 | 392 | 412 | 391 | 410 | 2,117,000 | 3,796.30 |
| 1985-09-27 | 376 | 387 | 372 | 382 | 553,000 | 3,537.04 |
| 1985-09-26 | 380 | 383 | 371 | 371 | 526,000 | 3,435.19 |
| 1985-09-25 | 376 | 379 | 365 | 371 | 363,000 | 3,435.19 |
| 1985-09-24 | 384 | 387 | 375 | 375 | 596,000 | 3,472.22 |
| 1985-09-21 | 373 | 379 | 371 | 379 | 540,000 | 3,509.26 |
| 1985-09-20 | 379 | 380 | 370 | 375 | 677,000 | 3,472.22 |
| 1985-09-19 | 379 | 381 | 376 | 379 | 425,000 | 3,509.26 |
| 1985-09-18 | 385 | 385 | 372 | 382 | 1,002,000 | 3,537.04 |
| 1985-09-17 | 385 | 387 | 382 | 386 | 1,984,000 | 3,574.07 |
| 1985-09-13 | 373 | 379 | 371 | 377 | 2,160,000 | 3,490.74 |
| 1985-09-12 | 360 | 365 | 355 | 359 | 1,311,000 | 3,324.07 |
| 1985-09-11 | 348 | 360 | 348 | 355 | 439,000 | 3,287.04 |
| 1985-09-10 | 342 | 350 | 340 | 345 | 244,000 | 3,194.44 |
| 1985-09-09 | 360 | 360 | 347 | 347 | 169,000 | 3,212.96 |
| 1985-09-07 | 334 | 355 | 333 | 355 | 200,000 | 3,287.04 |
| 1985-09-06 | 341 | 342 | 333 | 333 | 221,000 | 3,083.33 |
| 1985-09-05 | 345 | 345 | 341 | 343 | 147,000 | 3,175.93 |
| 1985-09-04 | 345 | 345 | 340 | 344 | 258,000 | 3,185.19 |
| 1985-09-03 | 349 | 351 | 345 | 345 | 122,000 | 3,194.44 |
| 1985-09-02 | 352 | 352 | 349 | 349 | 82,000 | 3,231.48 |
| 1985-08-31 | 352 | 352 | 349 | 349 | 92,000 | 3,231.48 |
| 1985-08-30 | 352 | 360 | 348 | 350 | 133,000 | 3,240.74 |
| 1985-08-29 | 351 | 360 | 348 | 355 | 294,000 | 3,287.04 |
| 1985-08-28 | 358 | 360 | 350 | 350 | 400,000 | 3,240.74 |
| 1985-08-27 | 360 | 363 | 356 | 360 | 211,000 | 3,333.33 |
| 1985-08-26 | 356 | 363 | 355 | 355 | 221,000 | 3,287.04 |
| 1985-08-24 | 357 | 359 | 351 | 353 | 525,000 | 3,268.52 |
| 1985-08-23 | 368 | 368 | 358 | 360 | 339,000 | 3,333.33 |
| 1985-08-22 | 379 | 379 | 365 | 374 | 520,000 | 3,462.96 |
| 1985-08-21 | 379 | 384 | 375 | 379 | 1,965,000 | 3,509.26 |
| 1985-08-20 | 365 | 379 | 362 | 365 | 1,273,000 | 3,379.63 |
| 1985-08-19 | 356 | 365 | 355 | 361 | 204,000 | 3,342.59 |
| 1985-08-17 | 361 | 365 | 346 | 346 | 230,000 | 3,203.70 |
| 1985-08-16 | 360 | 364 | 355 | 360 | 380,000 | 3,333.33 |
| 1985-08-15 | 354 | 359 | 345 | 359 | 218,000 | 3,324.07 |
| 1985-08-14 | 352 | 352 | 342 | 349 | 214,000 | 3,231.48 |
| 1985-08-13 | 354 | 354 | 348 | 349 | 168,000 | 3,231.48 |
| 1985-08-12 | 363 | 363 | 352 | 359 | 327,000 | 3,324.07 |
| 1985-08-09 | 367 | 369 | 350 | 358 | 626,000 | 3,314.81 |
| 1985-08-08 | 365 | 379 | 365 | 372 | 2,272,000 | 3,444.44 |
| 1985-08-07 | 367 | 368 | 358 | 363 | 838,000 | 3,361.11 |
| 1985-08-06 | 371 | 371 | 360 | 365 | 1,581,000 | 3,379.63 |
| 1985-08-05 | 362 | 373 | 360 | 371 | 3,497,000 | 3,435.19 |
| 1985-08-03 | 342 | 355 | 335 | 355 | 591,000 | 3,287.04 |
| 1985-08-02 | 321 | 342 | 321 | 339 | 107,000 | 3,138.89 |
| 1985-08-01 | 328 | 330 | 320 | 321 | 109,000 | 2,972.22 |
| 1985-07-31 | 330 | 339 | 324 | 330 | 158,000 | 3,055.56 |
| 1985-07-30 | 324 | 332 | 323 | 325 | 121,000 | 3,009.26 |
| 1985-07-29 | 343 | 343 | 322 | 325 | 151,000 | 3,009.26 |
| 1985-07-27 | 350 | 351 | 335 | 340 | 339,000 | 3,148.15 |
| 1985-07-26 | 340 | 350 | 340 | 350 | 599,000 | 3,240.74 |
| 1985-07-25 | 345 | 346 | 335 | 344 | 299,000 | 3,185.19 |
| 1985-07-24 | 358 | 358 | 345 | 346 | 838,000 | 3,203.70 |
| 1985-07-23 | 335 | 360 | 334 | 357 | 2,328,000 | 3,305.56 |
| 1985-07-22 | 335 | 339 | 330 | 330 | 191,000 | 3,055.56 |
| 1985-07-20 | 338 | 338 | 330 | 338 | 166,000 | 3,129.63 |
| 1985-07-19 | 344 | 344 | 330 | 333 | 1,208,000 | 3,083.33 |
| 1985-07-18 | 320 | 340 | 318 | 339 | 877,000 | 3,138.89 |
| 1985-07-17 | 320 | 320 | 310 | 313 | 141,000 | 2,898.15 |
| 1985-07-16 | 305 | 315 | 302 | 314 | 317,000 | 2,907.41 |
| 1985-07-15 | 315 | 319 | 300 | 305 | 214,000 | 2,824.07 |
| 1985-07-12 | 325 | 329 | 315 | 315 | 300,000 | 2,916.67 |
| 1985-07-11 | 326 | 332 | 317 | 320 | 321,000 | 2,962.96 |
| 1985-07-10 | 347 | 347 | 322 | 322 | 238,000 | 2,981.48 |
| 1985-07-09 | 352 | 355 | 340 | 345 | 902,000 | 3,194.44 |
| 1985-07-08 | 340 | 350 | 338 | 349 | 635,000 | 3,231.48 |
| 1985-07-06 | 347 | 350 | 345 | 345 | 1,067,000 | 3,194.44 |
| 1985-07-05 | 347 | 347 | 338 | 342 | 1,528,000 | 3,166.67 |
| 1985-07-04 | 323 | 348 | 321 | 348 | 2,140,000 | 3,222.22 |
| 1985-07-03 | 325 | 325 | 320 | 323 | 327,000 | 2,990.74 |
| 1985-07-02 | 326 | 326 | 316 | 316 | 457,000 | 2,925.93 |
| 1985-07-01 | 326 | 326 | 320 | 321 | 606,000 | 2,972.22 |
| 1985-06-29 | 315 | 320 | 307 | 320 | 171,000 | 2,962.96 |
| 1985-06-28 | 315 | 315 | 307 | 310 | 171,000 | 2,870.37 |
| 1985-06-27 | 324 | 324 | 310 | 310 | 179,000 | 2,870.37 |
| 1985-06-26 | 330 | 330 | 312 | 319 | 1,456,000 | 2,953.70 |
| 1985-06-25 | 313 | 328 | 312 | 324 | 860,000 | 3,000 |
| 1985-06-24 | 312 | 314 | 308 | 310 | 228,000 | 2,870.37 |
| 1985-06-22 | 314 | 314 | 305 | 305 | 152,000 | 2,824.07 |
| 1985-06-21 | 304 | 315 | 301 | 315 | 177,000 | 2,916.67 |
| 1985-06-20 | 308 | 308 | 300 | 301 | 169,000 | 2,787.04 |
| 1985-06-19 | 313 | 313 | 305 | 308 | 207,000 | 2,851.85 |
| 1985-06-18 | 318 | 318 | 307 | 308 | 185,000 | 2,851.85 |
| 1985-06-17 | 323 | 323 | 315 | 318 | 440,000 | 2,944.44 |
| 1985-06-15 | 315 | 322 | 313 | 319 | 623,000 | 2,953.70 |
| 1985-06-14 | 305 | 314 | 301 | 313 | 492,000 | 2,898.15 |
| 1985-06-13 | 308 | 308 | 300 | 303 | 134,000 | 2,805.56 |
| 1985-06-12 | 311 | 311 | 300 | 300 | 418,000 | 2,777.78 |
| 1985-06-11 | 312 | 313 | 305 | 310 | 324,000 | 2,870.37 |
| 1985-06-10 | 296 | 314 | 296 | 314 | 521,000 | 2,907.41 |
| 1985-06-07 | 295 | 299 | 290 | 293 | 102,000 | 2,712.96 |
| 1985-06-06 | 302 | 302 | 285 | 289 | 190,000 | 2,675.93 |
| 1985-06-05 | 304 | 304 | 295 | 302 | 252,000 | 2,796.30 |
| 1985-06-04 | 283 | 299 | 283 | 299 | 244,000 | 2,768.52 |
| 1985-06-03 | 290 | 297 | 287 | 287 | 142,000 | 2,657.41 |
| 1985-06-01 | 293 | 298 | 288 | 290 | 268,000 | 2,685.19 |
| 1985-05-31 | 314 | 315 | 296 | 296 | 410,000 | 2,740.74 |
| 1985-05-30 | 318 | 318 | 302 | 309 | 547,000 | 2,861.11 |
| 1985-05-29 | 309 | 320 | 308 | 315 | 2,588,000 | 2,916.67 |
| 1985-05-28 | 309 | 309 | 303 | 303 | 523,000 | 2,805.56 |
| 1985-05-27 | 303 | 305 | 300 | 304 | 444,000 | 2,814.81 |
| 1985-05-25 | 303 | 304 | 296 | 297 | 432,000 | 2,750 |
| 1985-05-24 | 312 | 313 | 293 | 303 | 1,882,000 | 2,805.56 |
| 1985-05-23 | 295 | 308 | 295 | 304 | 2,035,000 | 2,814.81 |
| 1985-05-22 | 293 | 293 | 287 | 291 | 209,000 | 2,694.44 |
| 1985-05-21 | 292 | 293 | 286 | 290 | 363,000 | 2,685.19 |
| 1985-05-20 | 294 | 294 | 290 | 290 | 399,000 | 2,685.19 |
| 1985-05-18 | 289 | 293 | 286 | 293 | 427,000 | 2,712.96 |
| 1985-05-17 | 279 | 290 | 279 | 289 | 174,000 | 2,675.93 |
| 1985-05-16 | 281 | 284 | 276 | 280 | 117,000 | 2,592.59 |
| 1985-05-15 | 294 | 294 | 281 | 281 | 468,000 | 2,601.85 |
| 1985-05-14 | 280 | 294 | 278 | 292 | 710,000 | 2,703.70 |
| 1985-05-13 | 274 | 282 | 274 | 280 | 261,000 | 2,592.59 |
| 1985-05-10 | 271 | 276 | 271 | 272 | 50,000 | 2,518.52 |
| 1985-05-09 | 271 | 272 | 270 | 271 | 45,000 | 2,509.26 |
| 1985-05-08 | 272 | 272 | 268 | 270 | 34,000 | 2,500 |
| 1985-05-07 | 267 | 267 | 267 | 267 | 23,000 | 2,472.22 |
| 1985-05-04 | 267 | 267 | 265 | 265 | 25,000 | 2,453.70 |
| 1985-05-02 | 266 | 272 | 265 | 270 | 53,000 | 2,500 |
| 1985-05-01 | 276 | 276 | 268 | 268 | 38,000 | 2,481.48 |
| 1985-04-30 | 271 | 271 | 266 | 266 | 19,000 | 2,462.96 |
| 1985-04-27 | 267 | 268 | 266 | 266 | 21,000 | 2,462.96 |
| 1985-04-26 | 264 | 268 | 263 | 266 | 94,000 | 2,462.96 |
| 1985-04-25 | 268 | 268 | 263 | 263 | 59,000 | 2,435.19 |
| 1985-04-24 | 268 | 270 | 265 | 268 | 51,000 | 2,481.48 |
| 1985-04-23 | 263 | 278 | 262 | 278 | 70,000 | 2,574.07 |
| 1985-04-22 | 275 | 275 | 261 | 261 | 63,000 | 2,416.67 |
| 1985-04-20 | 271 | 271 | 268 | 269 | 19,000 | 2,490.74 |
| 1985-04-19 | 279 | 279 | 267 | 270 | 51,000 | 2,500 |
| 1985-04-18 | 265 | 274 | 263 | 274 | 97,000 | 2,537.04 |
| 1985-04-17 | 268 | 268 | 262 | 262 | 77,000 | 2,425.93 |
| 1985-04-16 | 272 | 272 | 268 | 268 | 84,000 | 2,481.48 |
| 1985-04-15 | 285 | 285 | 271 | 272 | 38,000 | 2,518.52 |
| 1985-04-12 | 279 | 280 | 275 | 275 | 91,000 | 2,546.30 |
| 1985-04-11 | 289 | 289 | 279 | 280 | 164,000 | 2,592.59 |
| 1985-04-10 | 292 | 295 | 283 | 284 | 324,000 | 2,629.63 |
| 1985-04-09 | 299 | 303 | 283 | 288 | 1,204,000 | 2,666.67 |
| 1985-04-08 | 275 | 294 | 275 | 294 | 1,184,000 | 2,722.22 |
| 1985-04-06 | 270 | 279 | 270 | 279 | 42,000 | 2,583.33 |
| 1985-04-05 | 276 | 278 | 274 | 274 | 55,000 | 2,537.04 |
| 1985-04-04 | 284 | 285 | 276 | 280 | 148,000 | 2,592.59 |
| 1985-04-03 | 273 | 283 | 272 | 283 | 338,000 | 2,620.37 |
| 1985-04-02 | 261 | 268 | 260 | 268 | 94,000 | 2,481.48 |
| 1985-04-01 | 262 | 265 | 261 | 261 | 22,000 | 2,416.67 |
| 1985-03-30 | 260 | 260 | 260 | 260 | 7,000 | 2,407.41 |
| 1985-03-29 | 260 | 260 | 260 | 260 | 49,000 | 2,407.41 |
| 1985-03-28 | 259 | 260 | 259 | 260 | 24,000 | 2,407.41 |
| 1985-03-27 | 260 | 260 | 258 | 258 | 91,000 | 2,388.89 |
| 1985-03-26 | 262 | 262 | 262 | 262 | 13,000 | 2,425.93 |
| 1985-03-25 | 264 | 264 | 261 | 261 | 30,000 | 2,416.67 |
| 1985-03-23 | 263 | 265 | 260 | 265 | 11,000 | 2,453.70 |
| 1985-03-22 | 260 | 265 | 258 | 258 | 51,000 | 2,388.89 |
| 1985-03-20 | 268 | 268 | 265 | 265 | 30,000 | 2,453.70 |
| 1985-03-19 | 264 | 266 | 264 | 264 | 96,000 | 2,444.44 |
| 1985-03-18 | 274 | 274 | 269 | 269 | 107,000 | 2,490.74 |
| 1985-03-16 | 275 | 278 | 275 | 278 | 21,000 | 2,574.07 |
| 1985-03-15 | 274 | 275 | 270 | 270 | 106,000 | 2,500 |
| 1985-03-14 | 278 | 279 | 275 | 275 | 74,000 | 2,546.30 |
| 1985-03-13 | 273 | 278 | 271 | 278 | 154,000 | 2,574.07 |
| 1985-03-12 | 277 | 278 | 275 | 275 | 99,000 | 2,546.30 |
| 1985-03-11 | 276 | 278 | 276 | 278 | 62,000 | 2,574.07 |
| 1985-03-08 | 269 | 270 | 269 | 270 | 41,000 | 2,500 |
| 1985-03-07 | 270 | 275 | 268 | 269 | 83,000 | 2,490.74 |
| 1985-03-06 | 275 | 275 | 272 | 275 | 63,000 | 2,546.30 |
| 1985-03-05 | 278 | 278 | 270 | 270 | 135,000 | 2,500 |
| 1985-03-04 | 275 | 279 | 273 | 279 | 81,000 | 2,583.33 |
| 1985-03-02 | 270 | 273 | 268 | 273 | 18,000 | 2,527.78 |
| 1985-03-01 | 269 | 271 | 267 | 267 | 159,000 | 2,472.22 |
| 1985-02-28 | 282 | 282 | 266 | 267 | 489,000 | 2,472.22 |
| 1985-02-27 | 289 | 292 | 279 | 279 | 1,057,000 | 2,583.33 |
| 1985-02-26 | 276 | 281 | 272 | 279 | 352,000 | 2,583.33 |
| 1985-02-25 | 266 | 271 | 261 | 271 | 319,000 | 2,509.26 |
| 1985-02-23 | 270 | 276 | 268 | 270 | 80,000 | 2,500 |
| 1985-02-22 | 275 | 278 | 264 | 268 | 263,000 | 2,481.48 |
| 1985-02-21 | 270 | 283 | 265 | 281 | 392,000 | 2,601.85 |
| 1985-02-20 | 275 | 275 | 268 | 270 | 92,000 | 2,500 |
| 1985-02-19 | 271 | 271 | 262 | 262 | 87,000 | 2,425.93 |
| 1985-02-18 | 261 | 271 | 260 | 271 | 121,000 | 2,509.26 |
| 1985-02-16 | 261 | 261 | 260 | 261 | 33,000 | 2,416.67 |
| 1985-02-15 | 255 | 265 | 253 | 262 | 84,000 | 2,425.93 |
| 1985-02-14 | 255 | 256 | 253 | 255 | 143,000 | 2,361.11 |
| 1985-02-13 | 256 | 258 | 255 | 258 | 53,000 | 2,388.89 |
| 1985-02-12 | 258 | 259 | 255 | 259 | 43,000 | 2,398.15 |
| 1985-02-08 | 258 | 259 | 254 | 254 | 127,000 | 2,351.85 |
| 1985-02-07 | 259 | 260 | 256 | 260 | 22,000 | 2,407.41 |
| 1985-02-06 | 255 | 255 | 251 | 253 | 168,000 | 2,342.59 |
| 1985-02-05 | 261 | 264 | 253 | 253 | 162,000 | 2,342.59 |
| 1985-02-04 | 265 | 268 | 262 | 265 | 148,000 | 2,453.70 |
| 1985-02-02 | 268 | 268 | 263 | 263 | 76,000 | 2,435.19 |
| 1985-02-01 | 270 | 270 | 265 | 267 | 50,000 | 2,472.22 |
| 1985-01-31 | 264 | 274 | 264 | 266 | 72,000 | 2,462.96 |
| 1985-01-30 | 262 | 264 | 262 | 263 | 100,000 | 2,435.19 |
| 1985-01-29 | 265 | 265 | 262 | 262 | 112,000 | 2,425.93 |
| 1985-01-28 | 269 | 270 | 263 | 265 | 60,000 | 2,453.70 |
| 1985-01-26 | 270 | 270 | 265 | 268 | 93,000 | 2,481.48 |
| 1985-01-25 | 267 | 270 | 267 | 269 | 105,000 | 2,490.74 |
| 1985-01-24 | 275 | 279 | 267 | 267 | 253,000 | 2,472.22 |
| 1985-01-23 | 280 | 282 | 277 | 277 | 145,000 | 2,564.81 |
| 1985-01-22 | 286 | 287 | 276 | 276 | 333,000 | 2,555.56 |
| 1985-01-21 | 295 | 297 | 286 | 290 | 804,000 | 2,685.19 |
| 1985-01-19 | 289 | 296 | 288 | 293 | 1,387,000 | 2,712.96 |
| 1985-01-18 | 274 | 289 | 274 | 286 | 1,563,000 | 2,648.15 |
| 1985-01-17 | 280 | 281 | 272 | 277 | 746,000 | 2,564.81 |
| 1985-01-16 | 264 | 280 | 264 | 280 | 956,000 | 2,592.59 |
| 1985-01-14 | 264 | 269 | 262 | 262 | 131,000 | 2,425.93 |
| 1985-01-11 | 269 | 272 | 264 | 264 | 226,000 | 2,444.44 |
| 1985-01-10 | 265 | 267 | 261 | 267 | 218,000 | 2,472.22 |
| 1985-01-09 | 257 | 265 | 257 | 260 | 107,000 | 2,407.41 |
| 1985-01-08 | 257 | 260 | 255 | 255 | 77,000 | 2,361.11 |
| 1985-01-07 | 260 | 261 | 255 | 255 | 56,000 | 2,361.11 |
| 1985-01-05 | 262 | 267 | 260 | 260 | 79,000 | 2,407.41 |
| 1985-01-04 | 270 | 270 | 261 | 265 | 192,000 | 2,453.70 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-03-28]1株→1.08株
