7238 曙ブレーキ工業(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 | 571 | 580 | 570 | 571 | 47,000 | 517.91 |
| 1985-12-27 | 575 | 575 | 550 | 570 | 79,000 | 517.01 |
| 1985-12-26 | 585 | 590 | 575 | 575 | 37,000 | 521.54 |
| 1985-12-25 | 606 | 606 | 575 | 575 | 68,000 | 521.54 |
| 1985-12-24 | 610 | 610 | 596 | 596 | 67,000 | 540.59 |
| 1985-12-23 | 606 | 610 | 601 | 610 | 36,000 | 553.29 |
| 1985-12-21 | 629 | 629 | 611 | 611 | 103,000 | 554.20 |
| 1985-12-20 | 629 | 630 | 601 | 623 | 274,000 | 565.08 |
| 1985-12-19 | 600 | 619 | 600 | 619 | 176,000 | 561.45 |
| 1985-12-18 | 610 | 615 | 595 | 595 | 103,000 | 539.68 |
| 1985-12-17 | 606 | 615 | 595 | 600 | 60,000 | 544.22 |
| 1985-12-16 | 605 | 610 | 595 | 600 | 168,000 | 544.22 |
| 1985-12-13 | 601 | 624 | 595 | 595 | 405,000 | 539.68 |
| 1985-12-12 | 600 | 610 | 580 | 598 | 351,000 | 542.40 |
| 1985-12-11 | 613 | 619 | 600 | 600 | 512,000 | 544.22 |
| 1985-12-10 | 635 | 650 | 629 | 630 | 341,000 | 571.43 |
| 1985-12-09 | 660 | 685 | 640 | 650 | 1,407,000 | 589.57 |
| 1985-12-07 | 628 | 670 | 620 | 670 | 2,402,000 | 607.71 |
| 1985-12-06 | 590 | 620 | 575 | 618 | 1,453,000 | 560.54 |
| 1985-12-05 | 589 | 589 | 574 | 589 | 688,000 | 534.24 |
| 1985-12-04 | 548 | 593 | 548 | 590 | 1,739,000 | 535.15 |
| 1985-12-03 | 547 | 548 | 540 | 548 | 249,000 | 497.05 |
| 1985-12-02 | 545 | 549 | 533 | 549 | 186,000 | 497.96 |
| 1985-11-30 | 534 | 550 | 534 | 550 | 323,000 | 498.87 |
| 1985-11-29 | 495 | 564 | 495 | 564 | 302,000 | 511.57 |
| 1985-11-28 | 498 | 501 | 498 | 499 | 11,000 | 452.61 |
| 1985-11-27 | 495 | 500 | 495 | 497 | 12,000 | 450.79 |
| 1985-11-26 | 502 | 502 | 500 | 500 | 25,000 | 453.52 |
| 1985-11-25 | 504 | 505 | 502 | 502 | 28,000 | 455.33 |
| 1985-11-22 | 502 | 504 | 502 | 504 | 17,000 | 457.14 |
| 1985-11-21 | 501 | 504 | 501 | 501 | 19,000 | 454.42 |
| 1985-11-20 | 506 | 506 | 506 | 506 | 10,000 | 458.96 |
| 1985-11-19 | 504 | 504 | 502 | 502 | 10,000 | 455.33 |
| 1985-11-18 | 504 | 506 | 503 | 503 | 19,000 | 456.24 |
| 1985-11-16 | 504 | 504 | 503 | 503 | 2,000 | 456.24 |
| 1985-11-15 | 520 | 520 | 501 | 501 | 18,000 | 454.42 |
| 1985-11-14 | 512 | 520 | 509 | 510 | 41,000 | 462.59 |
| 1985-11-13 | 510 | 510 | 500 | 510 | 16,000 | 462.59 |
| 1985-11-12 | 503 | 503 | 500 | 500 | 10,000 | 453.52 |
| 1985-11-11 | 503 | 510 | 501 | 501 | 18,000 | 454.42 |
| 1985-11-08 | 505 | 505 | 501 | 501 | 4,000 | 454.42 |
| 1985-11-07 | 509 | 510 | 500 | 500 | 8,000 | 453.52 |
| 1985-11-06 | 505 | 505 | 505 | 505 | 6,000 | 458.05 |
| 1985-11-05 | 505 | 506 | 505 | 505 | 6,000 | 458.05 |
| 1985-11-02 | 499 | 510 | 499 | 510 | 27,000 | 462.59 |
| 1985-11-01 | 504 | 504 | 495 | 495 | 20,000 | 448.98 |
| 1985-10-31 | 500 | 510 | 495 | 510 | 16,000 | 462.59 |
| 1985-10-30 | 501 | 502 | 500 | 500 | 30,000 | 453.52 |
| 1985-10-29 | 520 | 520 | 510 | 510 | 34,000 | 462.59 |
| 1985-10-28 | 509 | 520 | 505 | 520 | 62,000 | 471.66 |
| 1985-10-26 | 501 | 510 | 501 | 504 | 28,000 | 457.14 |
| 1985-10-25 | 500 | 500 | 500 | 500 | 13,000 | 453.52 |
| 1985-10-24 | 510 | 510 | 505 | 505 | 9,000 | 458.05 |
| 1985-10-23 | 500 | 510 | 500 | 510 | 56,000 | 462.59 |
| 1985-10-22 | 510 | 510 | 505 | 507 | 12,000 | 459.86 |
| 1985-10-21 | 505 | 510 | 501 | 505 | 9,000 | 458.05 |
| 1985-10-19 | 516 | 516 | 515 | 515 | 14,000 | 467.12 |
| 1985-10-18 | 516 | 518 | 516 | 518 | 24,000 | 469.84 |
| 1985-10-17 | 513 | 513 | 509 | 511 | 28,000 | 463.49 |
| 1985-10-16 | 507 | 509 | 507 | 509 | 5,000 | 461.68 |
| 1985-10-15 | 500 | 503 | 495 | 503 | 56,000 | 456.24 |
| 1985-10-14 | 495 | 495 | 495 | 495 | 9,000 | 448.98 |
| 1985-10-11 | 503 | 503 | 495 | 495 | 38,000 | 448.98 |
| 1985-10-09 | 501 | 503 | 501 | 503 | 16,000 | 456.24 |
| 1985-10-08 | 501 | 503 | 501 | 501 | 7,000 | 454.42 |
| 1985-10-07 | 501 | 503 | 501 | 503 | 9,000 | 456.24 |
| 1985-10-05 | 500 | 500 | 500 | 500 | 7,000 | 453.52 |
| 1985-10-04 | 500 | 500 | 495 | 500 | 9,000 | 453.52 |
| 1985-10-03 | 530 | 530 | 500 | 500 | 24,000 | 453.52 |
| 1985-10-02 | 540 | 540 | 510 | 510 | 31,000 | 462.59 |
| 1985-10-01 | 510 | 512 | 510 | 511 | 7,000 | 463.49 |
| 1985-09-30 | 501 | 510 | 501 | 510 | 5,000 | 462.59 |
| 1985-09-28 | 490 | 490 | 490 | 490 | 27,000 | 444.44 |
| 1985-09-27 | 501 | 501 | 501 | 501 | 3,000 | 454.42 |
| 1985-09-26 | 490 | 496 | 490 | 495 | 23,000 | 448.98 |
| 1985-09-25 | 570 | 570 | 550 | 551 | 129,000 | 434.59 |
| 1985-09-24 | 575 | 575 | 570 | 571 | 51,000 | 450.36 |
| 1985-09-21 | 573 | 575 | 567 | 570 | 33,000 | 449.57 |
| 1985-09-20 | 570 | 575 | 568 | 573 | 40,000 | 451.94 |
| 1985-09-19 | 576 | 580 | 570 | 570 | 35,000 | 449.57 |
| 1985-09-18 | 584 | 584 | 575 | 575 | 47,000 | 453.52 |
| 1985-09-17 | 572 | 585 | 572 | 580 | 57,000 | 457.46 |
| 1985-09-13 | 575 | 580 | 575 | 575 | 118,000 | 453.52 |
| 1985-09-12 | 574 | 575 | 565 | 572 | 48,000 | 451.15 |
| 1985-09-11 | 570 | 570 | 565 | 565 | 26,000 | 445.63 |
| 1985-09-10 | 565 | 565 | 560 | 560 | 83,000 | 441.68 |
| 1985-09-09 | 562 | 575 | 561 | 565 | 45,000 | 445.63 |
| 1985-09-07 | 575 | 575 | 561 | 567 | 24,000 | 447.21 |
| 1985-09-06 | 579 | 579 | 561 | 561 | 73,000 | 442.47 |
| 1985-09-05 | 580 | 580 | 570 | 570 | 67,000 | 449.57 |
| 1985-09-04 | 560 | 564 | 560 | 560 | 16,000 | 441.68 |
| 1985-09-03 | 580 | 580 | 574 | 574 | 22,000 | 452.73 |
| 1985-09-02 | 587 | 589 | 580 | 580 | 21,000 | 457.46 |
| 1985-08-31 | 590 | 590 | 574 | 585 | 45,000 | 461.40 |
| 1985-08-30 | 575 | 587 | 571 | 587 | 138,000 | 462.98 |
| 1985-08-29 | 560 | 585 | 560 | 580 | 75,000 | 457.46 |
| 1985-08-28 | 555 | 560 | 550 | 560 | 37,000 | 441.68 |
| 1985-08-27 | 547 | 559 | 546 | 550 | 23,000 | 433.80 |
| 1985-08-26 | 546 | 560 | 546 | 546 | 25,000 | 430.64 |
| 1985-08-24 | 545 | 556 | 545 | 545 | 9,000 | 429.85 |
| 1985-08-23 | 540 | 550 | 540 | 545 | 33,000 | 429.85 |
| 1985-08-22 | 560 | 560 | 540 | 540 | 15,000 | 425.91 |
| 1985-08-21 | 540 | 560 | 540 | 550 | 30,000 | 433.80 |
| 1985-08-20 | 540 | 540 | 527 | 540 | 74,000 | 425.91 |
| 1985-08-19 | 550 | 550 | 538 | 539 | 26,000 | 425.12 |
| 1985-08-17 | 530 | 540 | 530 | 540 | 17,000 | 425.91 |
| 1985-08-16 | 538 | 538 | 530 | 530 | 71,000 | 418.02 |
| 1985-08-15 | 531 | 549 | 530 | 540 | 49,000 | 425.91 |
| 1985-08-14 | 551 | 552 | 530 | 530 | 42,000 | 418.02 |
| 1985-08-13 | 562 | 562 | 550 | 551 | 17,000 | 434.59 |
| 1985-08-12 | 550 | 561 | 550 | 561 | 11,000 | 442.47 |
| 1985-08-09 | 559 | 559 | 555 | 555 | 30,000 | 437.74 |
| 1985-08-08 | 583 | 586 | 557 | 578 | 52,000 | 455.88 |
| 1985-08-07 | 600 | 600 | 581 | 582 | 188,000 | 459.04 |
| 1985-08-06 | 609 | 640 | 590 | 596 | 1,991,000 | 470.08 |
| 1985-08-05 | 590 | 594 | 580 | 594 | 348,000 | 468.50 |
| 1985-08-03 | 575 | 585 | 570 | 580 | 303,000 | 457.46 |
| 1985-08-02 | 555 | 577 | 555 | 575 | 181,000 | 453.52 |
| 1985-08-01 | 525 | 530 | 525 | 530 | 24,000 | 418.02 |
| 1985-07-31 | 525 | 530 | 520 | 520 | 65,000 | 410.14 |
| 1985-07-30 | 535 | 535 | 525 | 525 | 173,000 | 414.08 |
| 1985-07-29 | 520 | 535 | 520 | 525 | 38,000 | 414.08 |
| 1985-07-27 | 535 | 536 | 535 | 535 | 48,000 | 421.97 |
| 1985-07-26 | 540 | 545 | 535 | 540 | 18,000 | 425.91 |
| 1985-07-25 | 540 | 540 | 534 | 534 | 11,000 | 421.18 |
| 1985-07-24 | 540 | 550 | 536 | 536 | 16,000 | 422.76 |
| 1985-07-23 | 545 | 545 | 545 | 545 | 8,000 | 429.85 |
| 1985-07-22 | 536 | 560 | 536 | 545 | 10,000 | 429.85 |
| 1985-07-20 | 536 | 542 | 536 | 541 | 7,000 | 426.70 |
| 1985-07-19 | 560 | 560 | 536 | 536 | 12,000 | 422.76 |
| 1985-07-18 | 560 | 560 | 560 | 560 | 14,000 | 441.68 |
| 1985-07-17 | 559 | 560 | 559 | 560 | 7,000 | 441.68 |
| 1985-07-16 | 535 | 560 | 535 | 560 | 9,000 | 441.68 |
| 1985-07-15 | 543 | 543 | 535 | 536 | 14,000 | 422.76 |
| 1985-07-12 | 546 | 546 | 530 | 530 | 26,000 | 418.02 |
| 1985-07-11 | 550 | 552 | 545 | 545 | 12,000 | 429.85 |
| 1985-07-10 | 567 | 567 | 550 | 550 | 11,000 | 433.80 |
| 1985-07-09 | 551 | 567 | 551 | 567 | 21,000 | 447.21 |
| 1985-07-08 | 550 | 560 | 550 | 560 | 9,000 | 441.68 |
| 1985-07-06 | 551 | 551 | 551 | 551 | 23,000 | 434.59 |
| 1985-07-05 | 550 | 550 | 541 | 541 | 51,000 | 426.70 |
| 1985-07-04 | 580 | 580 | 550 | 557 | 42,000 | 439.32 |
| 1985-07-03 | 589 | 590 | 577 | 577 | 42,000 | 455.09 |
| 1985-07-02 | 600 | 600 | 585 | 585 | 268,000 | 461.40 |
| 1985-07-01 | 565 | 600 | 565 | 600 | 195,000 | 473.23 |
| 1985-06-29 | 560 | 565 | 560 | 560 | 13,000 | 441.68 |
| 1985-06-28 | 565 | 565 | 558 | 558 | 24,000 | 440.11 |
| 1985-06-27 | 554 | 570 | 554 | 570 | 50,000 | 449.57 |
| 1985-06-26 | 560 | 575 | 560 | 574 | 89,000 | 452.73 |
| 1985-06-25 | 570 | 570 | 560 | 560 | 56,000 | 441.68 |
| 1985-06-24 | 563 | 570 | 562 | 570 | 184,000 | 449.57 |
| 1985-06-22 | 555 | 562 | 555 | 561 | 55,000 | 442.47 |
| 1985-06-21 | 551 | 555 | 551 | 552 | 35,000 | 435.37 |
| 1985-06-20 | 550 | 554 | 550 | 550 | 25,000 | 433.80 |
| 1985-06-19 | 554 | 560 | 550 | 550 | 80,000 | 433.80 |
| 1985-06-18 | 564 | 564 | 551 | 555 | 15,000 | 437.74 |
| 1985-06-17 | 550 | 555 | 548 | 555 | 131,000 | 437.74 |
| 1985-06-15 | 545 | 546 | 535 | 546 | 56,000 | 430.64 |
| 1985-06-14 | 531 | 540 | 531 | 540 | 58,000 | 425.91 |
| 1985-06-13 | 525 | 534 | 525 | 533 | 59,000 | 420.39 |
| 1985-06-12 | 530 | 534 | 528 | 530 | 15,000 | 418.02 |
| 1985-06-11 | 534 | 534 | 526 | 530 | 40,000 | 418.02 |
| 1985-06-10 | 531 | 531 | 530 | 530 | 6,000 | 418.02 |
| 1985-06-07 | 530 | 531 | 530 | 531 | 13,000 | 418.81 |
| 1985-06-06 | 526 | 530 | 526 | 530 | 95,000 | 418.02 |
| 1985-06-05 | 525 | 526 | 525 | 525 | 19,000 | 414.08 |
| 1985-06-04 | 525 | 530 | 520 | 525 | 18,000 | 414.08 |
| 1985-06-03 | 521 | 521 | 520 | 520 | 37,000 | 410.14 |
| 1985-06-01 | 530 | 530 | 521 | 521 | 7,000 | 410.92 |
| 1985-05-31 | 530 | 530 | 530 | 530 | 18,000 | 418.02 |
| 1985-05-30 | 531 | 532 | 531 | 531 | 12,000 | 418.81 |
| 1985-05-29 | 526 | 530 | 523 | 530 | 24,000 | 418.02 |
| 1985-05-28 | 525 | 525 | 525 | 525 | 24,000 | 414.08 |
| 1985-05-27 | 528 | 530 | 525 | 525 | 23,000 | 414.08 |
| 1985-05-25 | 530 | 530 | 529 | 529 | 6,000 | 417.23 |
| 1985-05-24 | 541 | 548 | 531 | 531 | 92,000 | 418.81 |
| 1985-05-23 | 529 | 540 | 529 | 539 | 20,000 | 425.12 |
| 1985-05-22 | 528 | 540 | 528 | 529 | 11,000 | 417.23 |
| 1985-05-21 | 522 | 530 | 521 | 522 | 17,000 | 411.71 |
| 1985-05-20 | 530 | 540 | 521 | 521 | 13,000 | 410.92 |
| 1985-05-18 | 539 | 540 | 535 | 540 | 10,000 | 425.91 |
| 1985-05-17 | 532 | 535 | 532 | 535 | 4,000 | 421.97 |
| 1985-05-16 | 531 | 540 | 531 | 536 | 17,000 | 422.76 |
| 1985-05-15 | 540 | 541 | 540 | 541 | 16,000 | 426.70 |
| 1985-05-14 | 540 | 550 | 540 | 541 | 19,000 | 426.70 |
| 1985-05-13 | 551 | 551 | 540 | 540 | 46,000 | 425.91 |
| 1985-05-10 | 531 | 531 | 530 | 531 | 18,000 | 418.81 |
| 1985-05-09 | 531 | 540 | 531 | 540 | 36,000 | 425.91 |
| 1985-05-08 | 531 | 535 | 530 | 530 | 26,000 | 418.02 |
| 1985-05-07 | 537 | 537 | 528 | 530 | 18,000 | 418.02 |
| 1985-05-04 | 540 | 540 | 540 | 540 | 10,000 | 425.91 |
| 1985-05-02 | 521 | 540 | 521 | 535 | 30,000 | 421.97 |
| 1985-05-01 | 516 | 517 | 516 | 517 | 17,000 | 407.77 |
| 1985-04-30 | 510 | 515 | 501 | 515 | 36,000 | 406.19 |
| 1985-04-27 | 515 | 515 | 510 | 515 | 31,000 | 406.19 |
| 1985-04-26 | 515 | 515 | 512 | 515 | 60,000 | 406.19 |
| 1985-04-25 | 521 | 521 | 512 | 513 | 23,000 | 404.61 |
| 1985-04-24 | 512 | 512 | 512 | 512 | 2,000 | 403.83 |
| 1985-04-23 | 530 | 530 | 515 | 515 | 22,000 | 406.19 |
| 1985-04-22 | 530 | 530 | 511 | 511 | 3,000 | 403.04 |
| 1985-04-20 | 539 | 540 | 530 | 530 | 39,000 | 418.02 |
| 1985-04-19 | 510 | 540 | 500 | 540 | 26,000 | 425.91 |
| 1985-04-18 | 509 | 510 | 508 | 510 | 20,000 | 402.25 |
| 1985-04-17 | 510 | 510 | 490 | 510 | 11,000 | 402.25 |
| 1985-04-16 | 515 | 515 | 500 | 510 | 42,000 | 402.25 |
| 1985-04-15 | 511 | 515 | 511 | 515 | 8,000 | 406.19 |
| 1985-04-12 | 520 | 520 | 510 | 510 | 14,000 | 402.25 |
| 1985-04-11 | 530 | 530 | 510 | 510 | 10,000 | 402.25 |
| 1985-04-10 | 535 | 535 | 529 | 530 | 10,000 | 418.02 |
| 1985-04-09 | 529 | 531 | 520 | 531 | 13,000 | 418.81 |
| 1985-04-08 | 528 | 530 | 528 | 530 | 10,000 | 418.02 |
| 1985-04-06 | 528 | 529 | 520 | 520 | 8,000 | 410.14 |
| 1985-04-05 | 530 | 535 | 530 | 530 | 14,000 | 418.02 |
| 1985-04-03 | 533 | 533 | 530 | 530 | 9,000 | 418.02 |
| 1985-04-02 | 532 | 532 | 530 | 530 | 5,000 | 418.02 |
| 1985-04-01 | 538 | 548 | 530 | 530 | 15,000 | 418.02 |
| 1985-03-30 | 531 | 538 | 530 | 538 | 21,000 | 424.33 |
| 1985-03-27 | 508 | 508 | 508 | 508 | 7,000 | 400.67 |
| 1985-03-26 | 618 | 620 | 610 | 610 | 141,000 | 418.37 |
| 1985-03-25 | 628 | 630 | 615 | 620 | 150,000 | 425.22 |
| 1985-03-23 | 630 | 630 | 628 | 628 | 100,000 | 430.71 |
| 1985-03-22 | 626 | 630 | 625 | 630 | 147,000 | 432.08 |
| 1985-03-20 | 630 | 630 | 627 | 628 | 124,000 | 430.71 |
| 1985-03-19 | 629 | 635 | 627 | 630 | 259,000 | 432.08 |
| 1985-03-18 | 630 | 635 | 625 | 627 | 37,000 | 430.03 |
| 1985-03-16 | 630 | 640 | 625 | 625 | 80,000 | 428.65 |
| 1985-03-15 | 620 | 625 | 620 | 625 | 209,000 | 428.65 |
| 1985-03-14 | 619 | 620 | 615 | 620 | 98,000 | 425.22 |
| 1985-03-13 | 618 | 623 | 615 | 615 | 52,000 | 421.79 |
| 1985-03-12 | 610 | 618 | 609 | 609 | 226,000 | 417.68 |
| 1985-03-11 | 605 | 608 | 605 | 605 | 56,000 | 414.94 |
| 1985-03-08 | 604 | 604 | 600 | 601 | 69,000 | 412.19 |
| 1985-03-07 | 606 | 608 | 600 | 605 | 51,000 | 414.94 |
| 1985-03-06 | 605 | 607 | 605 | 606 | 72,000 | 415.62 |
| 1985-03-05 | 605 | 608 | 600 | 608 | 110,000 | 416.99 |
| 1985-03-04 | 599 | 599 | 595 | 595 | 77,000 | 408.08 |
| 1985-03-02 | 595 | 600 | 595 | 600 | 36,000 | 411.51 |
| 1985-03-01 | 600 | 608 | 590 | 608 | 161,000 | 416.99 |
| 1985-02-28 | 575 | 585 | 575 | 580 | 62,000 | 397.79 |
| 1985-02-27 | 574 | 575 | 571 | 575 | 15,000 | 394.36 |
| 1985-02-26 | 570 | 570 | 570 | 570 | 28,000 | 390.93 |
| 1985-02-25 | 580 | 580 | 570 | 570 | 38,000 | 390.93 |
| 1985-02-23 | 565 | 575 | 565 | 575 | 23,000 | 394.36 |
| 1985-02-22 | 567 | 580 | 567 | 567 | 60,000 | 388.87 |
| 1985-02-21 | 567 | 567 | 558 | 565 | 65,000 | 387.50 |
| 1985-02-20 | 565 | 575 | 565 | 565 | 63,000 | 387.50 |
| 1985-02-19 | 562 | 570 | 560 | 561 | 34,000 | 384.76 |
| 1985-02-18 | 575 | 575 | 562 | 570 | 28,000 | 390.93 |
| 1985-02-16 | 580 | 580 | 571 | 571 | 38,000 | 391.62 |
| 1985-02-15 | 542 | 570 | 542 | 570 | 42,000 | 390.93 |
| 1985-02-14 | 539 | 540 | 539 | 539 | 14,000 | 369.67 |
| 1985-02-13 | 552 | 552 | 530 | 537 | 55,000 | 368.30 |
| 1985-02-12 | 555 | 557 | 550 | 553 | 30,000 | 379.27 |
| 1985-02-08 | 555 | 555 | 541 | 551 | 58,000 | 377.90 |
| 1985-02-07 | 572 | 573 | 565 | 565 | 57,000 | 387.50 |
| 1985-02-06 | 560 | 569 | 550 | 569 | 73,000 | 390.25 |
| 1985-02-05 | 574 | 574 | 561 | 561 | 66,000 | 384.76 |
| 1985-02-04 | 562 | 575 | 560 | 564 | 121,000 | 386.82 |
| 1985-02-02 | 550 | 558 | 550 | 558 | 50,000 | 382.70 |
| 1985-02-01 | 545 | 557 | 540 | 545 | 149,000 | 373.79 |
| 1985-01-31 | 530 | 545 | 526 | 540 | 44,000 | 370.36 |
| 1985-01-30 | 525 | 528 | 518 | 526 | 21,000 | 360.75 |
| 1985-01-29 | 515 | 520 | 512 | 515 | 40,000 | 353.21 |
| 1985-01-28 | 516 | 520 | 511 | 511 | 68,000 | 350.47 |
| 1985-01-26 | 525 | 530 | 516 | 516 | 94,000 | 353.90 |
| 1985-01-25 | 540 | 540 | 533 | 533 | 53,000 | 365.56 |
| 1985-01-24 | 538 | 540 | 537 | 538 | 74,000 | 368.98 |
| 1985-01-23 | 540 | 540 | 537 | 538 | 60,000 | 368.98 |
| 1985-01-22 | 540 | 540 | 538 | 540 | 29,000 | 370.36 |
| 1985-01-21 | 539 | 540 | 535 | 540 | 21,000 | 370.36 |
| 1985-01-19 | 540 | 540 | 532 | 532 | 45,000 | 364.87 |
| 1985-01-18 | 547 | 550 | 543 | 543 | 77,000 | 372.41 |
| 1985-01-17 | 540 | 553 | 540 | 547 | 51,000 | 375.16 |
| 1985-01-16 | 540 | 545 | 530 | 540 | 43,000 | 370.36 |
| 1985-01-14 | 550 | 550 | 540 | 540 | 19,000 | 370.36 |
| 1985-01-11 | 540 | 549 | 539 | 549 | 37,000 | 376.53 |
| 1985-01-10 | 531 | 550 | 530 | 550 | 35,000 | 377.22 |
| 1985-01-09 | 531 | 540 | 526 | 531 | 60,000 | 364.18 |
| 1985-01-08 | 535 | 536 | 527 | 536 | 67,000 | 367.61 |
| 1985-01-07 | 541 | 550 | 536 | 536 | 35,000 | 367.61 |
| 1985-01-05 | 550 | 550 | 536 | 536 | 16,000 | 367.61 |
| 1985-01-04 | 541 | 550 | 541 | 541 | 72,000 | 371.04 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.15株 [1983-03-28]1株→1.1株
