7202 いすゞ自動車(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 | 355 | 350 | 350 | 116,000 | 636.36 |
| 1985-12-27 | 352 | 355 | 350 | 355 | 218,000 | 645.46 |
| 1985-12-26 | 350 | 354 | 350 | 351 | 187,000 | 638.18 |
| 1985-12-25 | 351 | 355 | 350 | 350 | 300,000 | 636.36 |
| 1985-12-24 | 351 | 355 | 350 | 350 | 189,000 | 636.36 |
| 1985-12-23 | 353 | 355 | 350 | 355 | 174,000 | 645.46 |
| 1985-12-21 | 350 | 353 | 350 | 350 | 125,000 | 636.36 |
| 1985-12-20 | 355 | 356 | 346 | 346 | 3,767,000 | 629.09 |
| 1985-12-19 | 348 | 356 | 347 | 356 | 367,000 | 647.27 |
| 1985-12-18 | 347 | 348 | 345 | 346 | 138,000 | 629.09 |
| 1985-12-17 | 358 | 359 | 348 | 348 | 323,000 | 632.73 |
| 1985-12-16 | 351 | 355 | 345 | 355 | 679,000 | 645.46 |
| 1985-12-13 | 350 | 355 | 345 | 346 | 351,000 | 629.09 |
| 1985-12-12 | 355 | 359 | 355 | 355 | 214,000 | 645.46 |
| 1985-12-11 | 359 | 359 | 352 | 354 | 439,000 | 643.64 |
| 1985-12-10 | 351 | 361 | 351 | 359 | 511,000 | 652.73 |
| 1985-12-09 | 345 | 350 | 345 | 350 | 145,000 | 636.36 |
| 1985-12-07 | 342 | 343 | 341 | 343 | 48,000 | 623.64 |
| 1985-12-06 | 343 | 346 | 341 | 342 | 171,000 | 621.82 |
| 1985-12-05 | 341 | 343 | 341 | 341 | 104,000 | 620 |
| 1985-12-04 | 341 | 345 | 340 | 340 | 197,000 | 618.18 |
| 1985-12-03 | 343 | 346 | 343 | 344 | 101,000 | 625.46 |
| 1985-12-02 | 345 | 349 | 342 | 342 | 113,000 | 621.82 |
| 1985-11-30 | 349 | 350 | 348 | 350 | 106,000 | 636.36 |
| 1985-11-29 | 351 | 351 | 348 | 350 | 235,000 | 636.36 |
| 1985-11-28 | 351 | 354 | 351 | 351 | 102,000 | 638.18 |
| 1985-11-27 | 351 | 353 | 350 | 350 | 156,000 | 636.36 |
| 1985-11-26 | 351 | 355 | 351 | 354 | 95,000 | 643.64 |
| 1985-11-25 | 356 | 360 | 351 | 351 | 230,000 | 638.18 |
| 1985-11-22 | 356 | 357 | 351 | 351 | 116,000 | 638.18 |
| 1985-11-21 | 356 | 358 | 355 | 355 | 95,000 | 645.46 |
| 1985-11-20 | 355 | 358 | 355 | 356 | 138,000 | 647.27 |
| 1985-11-19 | 358 | 358 | 355 | 355 | 73,000 | 645.46 |
| 1985-11-18 | 355 | 360 | 355 | 356 | 105,000 | 647.27 |
| 1985-11-16 | 352 | 357 | 351 | 353 | 75,000 | 641.82 |
| 1985-11-15 | 351 | 354 | 351 | 352 | 70,000 | 640 |
| 1985-11-14 | 350 | 355 | 350 | 350 | 102,000 | 636.36 |
| 1985-11-13 | 350 | 352 | 350 | 350 | 195,000 | 636.36 |
| 1985-11-12 | 357 | 357 | 351 | 353 | 162,000 | 641.82 |
| 1985-11-11 | 353 | 355 | 352 | 353 | 114,000 | 641.82 |
| 1985-11-08 | 354 | 357 | 352 | 352 | 250,000 | 640 |
| 1985-11-07 | 360 | 360 | 352 | 354 | 187,000 | 643.64 |
| 1985-11-06 | 365 | 365 | 356 | 365 | 163,000 | 663.64 |
| 1985-11-05 | 351 | 360 | 351 | 360 | 145,000 | 654.55 |
| 1985-11-02 | 352 | 356 | 345 | 350 | 384,000 | 636.36 |
| 1985-11-01 | 363 | 365 | 351 | 352 | 662,000 | 640 |
| 1985-10-31 | 368 | 368 | 361 | 361 | 204,000 | 656.36 |
| 1985-10-30 | 370 | 377 | 363 | 363 | 333,000 | 660 |
| 1985-10-29 | 385 | 385 | 370 | 380 | 306,000 | 690.91 |
| 1985-10-28 | 385 | 390 | 380 | 385 | 109,000 | 700 |
| 1985-10-26 | 383 | 383 | 375 | 380 | 191,000 | 690.91 |
| 1985-10-25 | 395 | 395 | 385 | 385 | 247,000 | 700 |
| 1985-10-24 | 386 | 390 | 382 | 390 | 275,000 | 709.09 |
| 1985-10-23 | 384 | 388 | 384 | 384 | 161,000 | 698.18 |
| 1985-10-22 | 386 | 390 | 384 | 388 | 213,000 | 705.46 |
| 1985-10-21 | 399 | 400 | 383 | 383 | 235,000 | 696.36 |
| 1985-10-19 | 404 | 405 | 395 | 400 | 1,155,000 | 727.27 |
| 1985-10-18 | 395 | 400 | 391 | 396 | 2,314,000 | 720 |
| 1985-10-17 | 393 | 395 | 380 | 385 | 3,158,000 | 700 |
| 1985-10-16 | 350 | 378 | 350 | 373 | 1,671,000 | 678.18 |
| 1985-10-15 | 355 | 357 | 351 | 352 | 253,000 | 640 |
| 1985-10-14 | 354 | 360 | 354 | 355 | 310,000 | 645.46 |
| 1985-10-11 | 352 | 354 | 351 | 353 | 288,000 | 641.82 |
| 1985-10-09 | 350 | 357 | 350 | 352 | 368,000 | 640 |
| 1985-10-08 | 353 | 357 | 353 | 355 | 179,000 | 645.46 |
| 1985-10-07 | 357 | 357 | 355 | 357 | 29,000 | 649.09 |
| 1985-10-05 | 355 | 359 | 355 | 355 | 112,000 | 645.46 |
| 1985-10-04 | 355 | 360 | 355 | 360 | 159,000 | 654.55 |
| 1985-10-03 | 351 | 355 | 351 | 355 | 392,000 | 645.46 |
| 1985-10-02 | 349 | 353 | 349 | 350 | 269,000 | 636.36 |
| 1985-10-01 | 350 | 355 | 350 | 350 | 276,000 | 636.36 |
| 1985-09-30 | 350 | 355 | 350 | 351 | 166,000 | 638.18 |
| 1985-09-28 | 355 | 355 | 351 | 352 | 155,000 | 640 |
| 1985-09-27 | 365 | 367 | 350 | 350 | 575,000 | 636.36 |
| 1985-09-26 | 370 | 375 | 361 | 369 | 1,248,000 | 670.91 |
| 1985-09-25 | 375 | 376 | 370 | 375 | 374,000 | 681.82 |
| 1985-09-24 | 374 | 385 | 374 | 375 | 535,000 | 681.82 |
| 1985-09-21 | 376 | 380 | 373 | 378 | 279,000 | 687.27 |
| 1985-09-20 | 381 | 381 | 376 | 377 | 419,000 | 685.46 |
| 1985-09-19 | 381 | 385 | 380 | 381 | 274,000 | 692.73 |
| 1985-09-18 | 381 | 385 | 381 | 385 | 149,000 | 700 |
| 1985-09-17 | 381 | 386 | 381 | 381 | 77,000 | 692.73 |
| 1985-09-13 | 384 | 387 | 380 | 380 | 572,000 | 690.91 |
| 1985-09-12 | 389 | 392 | 388 | 389 | 89,000 | 707.27 |
| 1985-09-11 | 388 | 393 | 388 | 389 | 280,000 | 707.27 |
| 1985-09-10 | 384 | 388 | 382 | 388 | 108,000 | 705.46 |
| 1985-09-09 | 377 | 389 | 377 | 389 | 97,000 | 707.27 |
| 1985-09-07 | 375 | 383 | 375 | 375 | 167,000 | 681.82 |
| 1985-09-06 | 382 | 385 | 374 | 385 | 112,000 | 700 |
| 1985-09-05 | 380 | 385 | 380 | 380 | 52,000 | 690.91 |
| 1985-09-04 | 385 | 385 | 380 | 380 | 76,000 | 690.91 |
| 1985-09-03 | 386 | 390 | 385 | 385 | 107,000 | 700 |
| 1985-09-02 | 385 | 386 | 385 | 386 | 38,000 | 701.82 |
| 1985-08-31 | 387 | 388 | 385 | 386 | 39,000 | 701.82 |
| 1985-08-30 | 385 | 390 | 385 | 388 | 76,000 | 705.46 |
| 1985-08-29 | 385 | 386 | 385 | 385 | 103,000 | 700 |
| 1985-08-28 | 385 | 387 | 385 | 385 | 207,000 | 700 |
| 1985-08-27 | 388 | 390 | 388 | 388 | 163,000 | 705.46 |
| 1985-08-26 | 388 | 390 | 387 | 390 | 97,000 | 709.09 |
| 1985-08-24 | 388 | 388 | 385 | 388 | 66,000 | 705.46 |
| 1985-08-23 | 388 | 388 | 385 | 385 | 260,000 | 700 |
| 1985-08-22 | 388 | 388 | 385 | 388 | 132,000 | 705.46 |
| 1985-08-21 | 391 | 391 | 385 | 388 | 347,000 | 705.46 |
| 1985-08-20 | 400 | 405 | 396 | 396 | 146,000 | 720 |
| 1985-08-19 | 405 | 410 | 400 | 405 | 112,000 | 736.36 |
| 1985-08-17 | 405 | 409 | 401 | 409 | 109,000 | 743.64 |
| 1985-08-16 | 410 | 412 | 404 | 410 | 197,000 | 745.46 |
| 1985-08-15 | 408 | 413 | 406 | 410 | 123,000 | 745.46 |
| 1985-08-14 | 402 | 414 | 402 | 408 | 302,000 | 741.82 |
| 1985-08-13 | 401 | 405 | 393 | 401 | 283,000 | 729.09 |
| 1985-08-12 | 407 | 409 | 405 | 408 | 206,000 | 741.82 |
| 1985-08-09 | 409 | 410 | 404 | 410 | 625,000 | 745.46 |
| 1985-08-08 | 409 | 413 | 404 | 412 | 907,000 | 749.09 |
| 1985-08-07 | 401 | 408 | 400 | 408 | 218,000 | 741.82 |
| 1985-08-06 | 409 | 409 | 400 | 401 | 308,000 | 729.09 |
| 1985-08-05 | 400 | 405 | 399 | 405 | 564,000 | 736.36 |
| 1985-08-03 | 390 | 400 | 390 | 395 | 210,000 | 718.18 |
| 1985-08-02 | 385 | 390 | 380 | 385 | 249,000 | 700 |
| 1985-08-01 | 374 | 382 | 372 | 380 | 149,000 | 690.91 |
| 1985-07-31 | 368 | 379 | 366 | 367 | 373,000 | 667.27 |
| 1985-07-30 | 369 | 369 | 366 | 366 | 224,000 | 665.46 |
| 1985-07-29 | 366 | 375 | 366 | 370 | 122,000 | 672.73 |
| 1985-07-27 | 375 | 377 | 370 | 370 | 214,000 | 672.73 |
| 1985-07-26 | 385 | 385 | 380 | 380 | 228,000 | 690.91 |
| 1985-07-25 | 391 | 400 | 385 | 400 | 363,000 | 727.27 |
| 1985-07-24 | 399 | 401 | 388 | 401 | 267,000 | 729.09 |
| 1985-07-23 | 388 | 400 | 388 | 400 | 88,000 | 727.27 |
| 1985-07-22 | 395 | 399 | 388 | 388 | 63,000 | 705.46 |
| 1985-07-20 | 385 | 400 | 385 | 400 | 280,000 | 727.27 |
| 1985-07-19 | 385 | 392 | 381 | 385 | 271,000 | 700 |
| 1985-07-18 | 390 | 392 | 385 | 385 | 116,000 | 700 |
| 1985-07-17 | 389 | 395 | 388 | 395 | 60,000 | 718.18 |
| 1985-07-16 | 387 | 390 | 385 | 389 | 83,000 | 707.27 |
| 1985-07-15 | 395 | 395 | 385 | 390 | 104,000 | 709.09 |
| 1985-07-12 | 395 | 400 | 393 | 395 | 167,000 | 718.18 |
| 1985-07-11 | 402 | 405 | 395 | 395 | 144,000 | 718.18 |
| 1985-07-10 | 413 | 413 | 405 | 405 | 154,000 | 736.36 |
| 1985-07-09 | 415 | 416 | 405 | 415 | 183,000 | 754.55 |
| 1985-07-08 | 415 | 420 | 411 | 411 | 151,000 | 747.27 |
| 1985-07-06 | 419 | 419 | 413 | 419 | 119,000 | 761.82 |
| 1985-07-05 | 418 | 420 | 409 | 417 | 159,000 | 758.18 |
| 1985-07-04 | 419 | 423 | 415 | 420 | 307,000 | 763.64 |
| 1985-07-03 | 416 | 427 | 415 | 424 | 567,000 | 770.91 |
| 1985-07-02 | 405 | 418 | 405 | 415 | 521,000 | 754.55 |
| 1985-07-01 | 405 | 409 | 403 | 403 | 86,000 | 732.73 |
| 1985-06-29 | 408 | 409 | 404 | 409 | 214,000 | 743.64 |
| 1985-06-28 | 405 | 415 | 405 | 405 | 981,000 | 736.36 |
| 1985-06-27 | 403 | 410 | 403 | 410 | 151,000 | 745.46 |
| 1985-06-26 | 413 | 415 | 406 | 406 | 307,000 | 738.18 |
| 1985-06-25 | 412 | 420 | 410 | 420 | 222,000 | 763.64 |
| 1985-06-24 | 414 | 420 | 408 | 419 | 291,000 | 761.82 |
| 1985-06-22 | 409 | 409 | 405 | 405 | 116,000 | 736.36 |
| 1985-06-21 | 401 | 409 | 401 | 405 | 177,000 | 736.36 |
| 1985-06-20 | 413 | 413 | 395 | 400 | 532,000 | 727.27 |
| 1985-06-19 | 414 | 415 | 406 | 406 | 358,000 | 738.18 |
| 1985-06-18 | 420 | 420 | 411 | 413 | 330,000 | 750.91 |
| 1985-06-17 | 420 | 420 | 415 | 416 | 250,000 | 756.36 |
| 1985-06-15 | 414 | 414 | 406 | 411 | 556,000 | 747.27 |
| 1985-06-14 | 426 | 435 | 419 | 419 | 751,000 | 761.82 |
| 1985-06-13 | 421 | 440 | 421 | 426 | 2,487,000 | 774.55 |
| 1985-06-12 | 412 | 419 | 410 | 418 | 655,000 | 760 |
| 1985-06-11 | 395 | 413 | 395 | 407 | 723,000 | 740 |
| 1985-06-10 | 391 | 407 | 391 | 400 | 572,000 | 727.27 |
| 1985-06-07 | 371 | 396 | 370 | 391 | 270,000 | 710.91 |
| 1985-06-06 | 377 | 377 | 371 | 371 | 186,000 | 674.55 |
| 1985-06-05 | 383 | 385 | 369 | 369 | 423,000 | 670.91 |
| 1985-06-04 | 368 | 377 | 366 | 373 | 203,000 | 678.18 |
| 1985-06-03 | 386 | 390 | 360 | 365 | 267,000 | 663.64 |
| 1985-06-01 | 385 | 388 | 385 | 385 | 244,000 | 700 |
| 1985-05-31 | 395 | 395 | 385 | 386 | 317,000 | 701.82 |
| 1985-05-30 | 388 | 396 | 388 | 396 | 195,000 | 720 |
| 1985-05-29 | 395 | 398 | 386 | 388 | 354,000 | 705.46 |
| 1985-05-28 | 399 | 400 | 397 | 398 | 136,000 | 723.64 |
| 1985-05-27 | 400 | 402 | 395 | 396 | 130,000 | 720 |
| 1985-05-25 | 396 | 399 | 395 | 399 | 90,000 | 725.46 |
| 1985-05-24 | 400 | 400 | 396 | 396 | 227,000 | 720 |
| 1985-05-23 | 397 | 400 | 396 | 396 | 77,000 | 720 |
| 1985-05-22 | 405 | 410 | 395 | 395 | 188,000 | 718.18 |
| 1985-05-21 | 396 | 405 | 396 | 405 | 258,000 | 736.36 |
| 1985-05-20 | 395 | 395 | 390 | 395 | 265,000 | 718.18 |
| 1985-05-18 | 393 | 395 | 391 | 391 | 87,000 | 710.91 |
| 1985-05-17 | 393 | 395 | 393 | 395 | 129,000 | 718.18 |
| 1985-05-16 | 399 | 399 | 391 | 393 | 369,000 | 714.55 |
| 1985-05-15 | 396 | 403 | 393 | 400 | 238,000 | 727.27 |
| 1985-05-14 | 405 | 409 | 392 | 396 | 424,000 | 720 |
| 1985-05-13 | 417 | 420 | 396 | 405 | 257,000 | 736.36 |
| 1985-05-10 | 420 | 420 | 399 | 418 | 517,000 | 760 |
| 1985-05-09 | 420 | 423 | 415 | 418 | 85,000 | 760 |
| 1985-05-08 | 411 | 420 | 405 | 420 | 242,000 | 763.64 |
| 1985-05-07 | 412 | 415 | 411 | 411 | 101,000 | 747.27 |
| 1985-05-04 | 416 | 418 | 411 | 411 | 150,000 | 747.27 |
| 1985-05-02 | 410 | 418 | 410 | 418 | 266,000 | 760 |
| 1985-05-01 | 420 | 420 | 410 | 410 | 302,000 | 745.46 |
| 1985-04-30 | 406 | 415 | 406 | 410 | 194,000 | 745.46 |
| 1985-04-27 | 407 | 416 | 400 | 416 | 350,000 | 756.36 |
| 1985-04-26 | 395 | 395 | 391 | 395 | 1,009,000 | 718.18 |
| 1985-04-25 | 395 | 408 | 395 | 400 | 413,000 | 727.27 |
| 1985-04-24 | 400 | 404 | 391 | 391 | 699,000 | 710.91 |
| 1985-04-23 | 415 | 419 | 406 | 406 | 563,000 | 738.18 |
| 1985-04-22 | 418 | 424 | 417 | 420 | 391,000 | 763.64 |
| 1985-04-20 | 416 | 424 | 416 | 417 | 60,000 | 758.18 |
| 1985-04-19 | 413 | 420 | 413 | 419 | 303,000 | 761.82 |
| 1985-04-18 | 420 | 425 | 412 | 422 | 277,000 | 767.27 |
| 1985-04-17 | 415 | 420 | 410 | 417 | 242,000 | 758.18 |
| 1985-04-16 | 430 | 430 | 415 | 415 | 449,000 | 754.55 |
| 1985-04-15 | 436 | 439 | 431 | 432 | 267,000 | 785.46 |
| 1985-04-12 | 444 | 446 | 431 | 431 | 580,000 | 783.64 |
| 1985-04-11 | 460 | 460 | 442 | 442 | 567,000 | 803.64 |
| 1985-04-10 | 460 | 462 | 451 | 460 | 1,127,000 | 836.36 |
| 1985-04-09 | 449 | 457 | 448 | 455 | 635,000 | 827.27 |
| 1985-04-08 | 449 | 449 | 442 | 449 | 225,000 | 816.36 |
| 1985-04-06 | 440 | 447 | 440 | 445 | 196,000 | 809.09 |
| 1985-04-05 | 444 | 445 | 441 | 443 | 322,000 | 805.46 |
| 1985-04-04 | 448 | 450 | 445 | 449 | 747,000 | 816.36 |
| 1985-04-03 | 446 | 460 | 441 | 458 | 1,358,000 | 832.73 |
| 1985-04-02 | 439 | 439 | 431 | 436 | 528,000 | 792.73 |
| 1985-04-01 | 435 | 440 | 431 | 440 | 447,000 | 800 |
| 1985-03-30 | 431 | 440 | 430 | 430 | 718,000 | 781.82 |
| 1985-03-29 | 455 | 457 | 435 | 442 | 980,000 | 803.64 |
| 1985-03-28 | 459 | 468 | 458 | 458 | 1,022,000 | 832.73 |
| 1985-03-27 | 479 | 480 | 450 | 450 | 4,517,000 | 818.18 |
| 1985-03-26 | 468 | 489 | 460 | 483 | 4,035,000 | 878.18 |
| 1985-03-25 | 458 | 477 | 456 | 472 | 2,065,000 | 858.18 |
| 1985-03-23 | 463 | 464 | 457 | 463 | 875,000 | 841.82 |
| 1985-03-22 | 460 | 465 | 453 | 465 | 1,298,000 | 845.46 |
| 1985-03-20 | 455 | 458 | 446 | 446 | 876,000 | 810.91 |
| 1985-03-19 | 470 | 470 | 455 | 460 | 2,537,000 | 836.36 |
| 1985-03-18 | 464 | 470 | 456 | 470 | 2,446,000 | 854.55 |
| 1985-03-16 | 454 | 466 | 450 | 466 | 166,000 | 847.27 |
| 1985-03-15 | 446 | 461 | 443 | 447 | 4,551,000 | 812.73 |
| 1985-03-14 | 436 | 459 | 433 | 450 | 3,632,000 | 818.18 |
| 1985-03-13 | 431 | 438 | 428 | 431 | 899,000 | 783.64 |
| 1985-03-12 | 444 | 444 | 434 | 435 | 1,393,000 | 790.91 |
| 1985-03-11 | 450 | 450 | 439 | 442 | 2,510,000 | 803.64 |
| 1985-03-08 | 435 | 452 | 435 | 446 | 5,933,999 | 810.91 |
| 1985-03-07 | 424 | 442 | 422 | 435 | 6,210,999 | 790.91 |
| 1985-03-06 | 415 | 427 | 415 | 424 | 2,571,000 | 770.91 |
| 1985-03-05 | 416 | 418 | 412 | 416 | 1,241,000 | 756.36 |
| 1985-03-04 | 419 | 421 | 415 | 416 | 835,000 | 756.36 |
| 1985-03-02 | 415 | 418 | 413 | 415 | 1,781,000 | 754.55 |
| 1985-03-01 | 408 | 410 | 405 | 409 | 926,000 | 743.64 |
| 1985-02-28 | 411 | 414 | 405 | 405 | 826,000 | 736.36 |
| 1985-02-27 | 405 | 414 | 405 | 411 | 927,000 | 747.27 |
| 1985-02-26 | 416 | 417 | 400 | 405 | 2,256,000 | 736.36 |
| 1985-02-25 | 414 | 422 | 410 | 422 | 2,313,000 | 767.27 |
| 1985-02-23 | 415 | 415 | 409 | 410 | 2,134,000 | 745.46 |
| 1985-02-22 | 404 | 417 | 403 | 416 | 5,761,999 | 756.36 |
| 1985-02-21 | 400 | 402 | 395 | 399 | 3,354,000 | 725.46 |
| 1985-02-20 | 385 | 392 | 385 | 388 | 1,442,000 | 705.46 |
| 1985-02-19 | 388 | 388 | 381 | 385 | 999,000 | 700 |
| 1985-02-18 | 381 | 387 | 375 | 383 | 768,000 | 696.36 |
| 1985-02-16 | 376 | 383 | 376 | 382 | 689,000 | 694.55 |
| 1985-02-15 | 375 | 378 | 368 | 375 | 820,000 | 681.82 |
| 1985-02-14 | 374 | 374 | 370 | 370 | 266,000 | 672.73 |
| 1985-02-13 | 373 | 377 | 372 | 372 | 303,000 | 676.36 |
| 1985-02-12 | 373 | 380 | 370 | 378 | 502,000 | 687.27 |
| 1985-02-08 | 369 | 372 | 367 | 370 | 403,000 | 672.73 |
| 1985-02-07 | 367 | 369 | 367 | 367 | 195,000 | 667.27 |
| 1985-02-06 | 366 | 369 | 366 | 367 | 163,000 | 667.27 |
| 1985-02-05 | 367 | 370 | 366 | 367 | 303,000 | 667.27 |
| 1985-02-04 | 372 | 372 | 366 | 366 | 191,000 | 665.46 |
| 1985-02-02 | 365 | 372 | 365 | 372 | 380,000 | 676.36 |
| 1985-02-01 | 377 | 377 | 366 | 367 | 577,000 | 667.27 |
| 1985-01-31 | 373 | 380 | 372 | 372 | 595,000 | 676.36 |
| 1985-01-30 | 386 | 386 | 379 | 383 | 1,130,000 | 696.36 |
| 1985-01-29 | 380 | 388 | 373 | 381 | 3,264,000 | 692.73 |
| 1985-01-28 | 374 | 374 | 355 | 364 | 250,000 | 661.82 |
| 1985-01-26 | 367 | 370 | 365 | 369 | 424,000 | 670.91 |
| 1985-01-25 | 368 | 376 | 362 | 362 | 1,000,000 | 658.18 |
| 1985-01-24 | 376 | 379 | 361 | 363 | 1,669,000 | 660 |
| 1985-01-23 | 355 | 373 | 353 | 371 | 1,262,000 | 674.55 |
| 1985-01-22 | 367 | 367 | 349 | 350 | 292,000 | 636.36 |
| 1985-01-21 | 373 | 373 | 362 | 362 | 398,000 | 658.18 |
| 1985-01-19 | 375 | 375 | 370 | 371 | 557,000 | 674.55 |
| 1985-01-18 | 376 | 377 | 366 | 366 | 1,037,000 | 665.46 |
| 1985-01-17 | 381 | 381 | 365 | 372 | 1,773,000 | 676.36 |
| 1985-01-16 | 380 | 385 | 375 | 382 | 6,671,999 | 694.55 |
| 1985-01-14 | 365 | 378 | 362 | 370 | 8,315,999 | 672.73 |
| 1985-01-11 | 349 | 349 | 345 | 349 | 659,000 | 634.55 |
| 1985-01-10 | 348 | 350 | 341 | 345 | 717,000 | 627.27 |
| 1985-01-09 | 354 | 355 | 343 | 343 | 1,261,000 | 623.64 |
| 1985-01-08 | 349 | 355 | 341 | 354 | 3,474,000 | 643.64 |
| 1985-01-07 | 321 | 352 | 321 | 345 | 1,474,000 | 627.27 |
| 1985-01-05 | 327 | 328 | 325 | 325 | 86,000 | 590.91 |
| 1985-01-04 | 321 | 328 | 320 | 328 | 96,000 | 596.36 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
