7246 プレス工業(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 | 326 | 330 | 324 | 326 | 82,000 | 287.73 |
| 1985-12-27 | 330 | 332 | 325 | 328 | 189,000 | 289.50 |
| 1985-12-26 | 323 | 335 | 323 | 332 | 85,000 | 293.03 |
| 1985-12-25 | 323 | 325 | 322 | 323 | 153,000 | 285.08 |
| 1985-12-24 | 325 | 326 | 323 | 323 | 116,000 | 285.08 |
| 1985-12-23 | 329 | 329 | 322 | 322 | 71,000 | 284.20 |
| 1985-12-21 | 329 | 329 | 321 | 329 | 95,000 | 290.38 |
| 1985-12-20 | 332 | 335 | 330 | 331 | 138,000 | 292.15 |
| 1985-12-19 | 332 | 332 | 331 | 332 | 81,000 | 293.03 |
| 1985-12-18 | 332 | 333 | 331 | 332 | 52,000 | 293.03 |
| 1985-12-17 | 335 | 335 | 332 | 332 | 135,000 | 293.03 |
| 1985-12-16 | 331 | 338 | 331 | 338 | 95,000 | 298.32 |
| 1985-12-13 | 339 | 339 | 330 | 331 | 103,000 | 292.15 |
| 1985-12-12 | 330 | 335 | 330 | 333 | 92,000 | 293.91 |
| 1985-12-11 | 331 | 335 | 330 | 335 | 78,000 | 295.68 |
| 1985-12-10 | 335 | 339 | 330 | 339 | 164,000 | 299.21 |
| 1985-12-09 | 334 | 334 | 327 | 334 | 68,000 | 294.79 |
| 1985-12-07 | 330 | 334 | 325 | 334 | 72,000 | 294.79 |
| 1985-12-06 | 331 | 334 | 331 | 334 | 57,000 | 294.79 |
| 1985-12-05 | 334 | 334 | 325 | 334 | 97,000 | 294.79 |
| 1985-12-04 | 321 | 334 | 321 | 334 | 118,000 | 294.79 |
| 1985-12-03 | 325 | 329 | 323 | 323 | 50,000 | 285.08 |
| 1985-12-02 | 328 | 335 | 322 | 334 | 93,000 | 294.79 |
| 1985-11-30 | 324 | 330 | 324 | 330 | 80,000 | 291.26 |
| 1985-11-29 | 320 | 325 | 320 | 321 | 58,000 | 283.32 |
| 1985-11-28 | 320 | 320 | 318 | 320 | 129,000 | 282.44 |
| 1985-11-27 | 325 | 325 | 318 | 320 | 162,000 | 282.44 |
| 1985-11-26 | 330 | 332 | 330 | 330 | 86,000 | 291.26 |
| 1985-11-25 | 330 | 332 | 329 | 329 | 58,000 | 290.38 |
| 1985-11-22 | 330 | 333 | 330 | 332 | 91,000 | 293.03 |
| 1985-11-21 | 325 | 333 | 325 | 330 | 55,000 | 291.26 |
| 1985-11-20 | 329 | 329 | 329 | 329 | 69,000 | 290.38 |
| 1985-11-19 | 328 | 333 | 327 | 329 | 34,000 | 290.38 |
| 1985-11-18 | 327 | 332 | 326 | 327 | 305,000 | 288.61 |
| 1985-11-16 | 326 | 327 | 325 | 326 | 171,000 | 287.73 |
| 1985-11-15 | 325 | 327 | 325 | 326 | 43,000 | 287.73 |
| 1985-11-14 | 327 | 327 | 320 | 322 | 129,000 | 284.20 |
| 1985-11-13 | 330 | 331 | 330 | 331 | 70,000 | 292.15 |
| 1985-11-12 | 337 | 337 | 330 | 330 | 45,000 | 291.26 |
| 1985-11-11 | 330 | 335 | 330 | 335 | 98,000 | 295.68 |
| 1985-11-08 | 325 | 330 | 325 | 329 | 54,000 | 290.38 |
| 1985-11-07 | 330 | 339 | 325 | 339 | 61,000 | 299.21 |
| 1985-11-06 | 327 | 345 | 325 | 345 | 95,000 | 304.50 |
| 1985-11-05 | 321 | 325 | 321 | 325 | 70,000 | 286.85 |
| 1985-11-02 | 321 | 326 | 320 | 321 | 33,000 | 283.32 |
| 1985-11-01 | 329 | 329 | 321 | 321 | 171,000 | 283.32 |
| 1985-10-31 | 328 | 336 | 328 | 329 | 79,000 | 290.38 |
| 1985-10-30 | 326 | 336 | 326 | 336 | 140,000 | 296.56 |
| 1985-10-29 | 336 | 337 | 332 | 337 | 170,000 | 297.44 |
| 1985-10-28 | 345 | 345 | 336 | 336 | 27,000 | 296.56 |
| 1985-10-26 | 340 | 345 | 336 | 345 | 28,000 | 304.50 |
| 1985-10-25 | 336 | 340 | 336 | 336 | 43,000 | 296.56 |
| 1985-10-24 | 348 | 348 | 336 | 340 | 177,000 | 300.09 |
| 1985-10-23 | 341 | 347 | 341 | 343 | 96,000 | 302.74 |
| 1985-10-22 | 340 | 343 | 340 | 343 | 218,000 | 302.74 |
| 1985-10-21 | 334 | 348 | 334 | 342 | 50,000 | 301.85 |
| 1985-10-19 | 335 | 338 | 333 | 333 | 130,000 | 293.91 |
| 1985-10-18 | 349 | 352 | 335 | 336 | 207,000 | 296.56 |
| 1985-10-17 | 349 | 350 | 340 | 340 | 340,000 | 300.09 |
| 1985-10-16 | 340 | 345 | 340 | 343 | 157,000 | 302.74 |
| 1985-10-15 | 330 | 340 | 330 | 336 | 73,000 | 296.56 |
| 1985-10-14 | 343 | 343 | 338 | 338 | 75,000 | 298.32 |
| 1985-10-11 | 338 | 340 | 338 | 339 | 113,000 | 299.21 |
| 1985-10-09 | 333 | 338 | 327 | 338 | 152,000 | 298.32 |
| 1985-10-08 | 320 | 338 | 320 | 338 | 257,000 | 298.32 |
| 1985-10-07 | 326 | 327 | 318 | 320 | 170,000 | 282.44 |
| 1985-10-05 | 325 | 327 | 320 | 327 | 164,000 | 288.61 |
| 1985-10-04 | 325 | 330 | 321 | 330 | 131,000 | 291.26 |
| 1985-10-03 | 330 | 338 | 322 | 333 | 83,000 | 293.91 |
| 1985-10-02 | 320 | 330 | 320 | 330 | 148,000 | 291.26 |
| 1985-10-01 | 332 | 333 | 320 | 323 | 293,000 | 285.08 |
| 1985-09-30 | 331 | 335 | 330 | 333 | 40,000 | 293.91 |
| 1985-09-28 | 335 | 338 | 330 | 330 | 96,000 | 291.26 |
| 1985-09-27 | 350 | 350 | 338 | 338 | 55,000 | 298.32 |
| 1985-09-26 | 334 | 352 | 334 | 335 | 97,000 | 295.68 |
| 1985-09-25 | 352 | 353 | 352 | 352 | 207,000 | 310.68 |
| 1985-09-24 | 354 | 354 | 352 | 353 | 94,000 | 311.56 |
| 1985-09-21 | 355 | 358 | 352 | 355 | 150,000 | 313.33 |
| 1985-09-20 | 355 | 359 | 352 | 355 | 235,000 | 313.33 |
| 1985-09-19 | 365 | 365 | 355 | 360 | 112,000 | 317.74 |
| 1985-09-18 | 361 | 366 | 361 | 361 | 50,000 | 318.62 |
| 1985-09-17 | 367 | 368 | 365 | 366 | 17,000 | 323.04 |
| 1985-09-13 | 361 | 371 | 361 | 368 | 284,000 | 324.80 |
| 1985-09-12 | 362 | 376 | 361 | 370 | 296,000 | 326.57 |
| 1985-09-11 | 350 | 361 | 350 | 361 | 214,000 | 318.62 |
| 1985-09-10 | 350 | 350 | 348 | 350 | 106,000 | 308.91 |
| 1985-09-09 | 350 | 350 | 343 | 349 | 36,000 | 308.03 |
| 1985-09-07 | 345 | 346 | 344 | 346 | 17,000 | 305.38 |
| 1985-09-06 | 350 | 354 | 343 | 344 | 45,000 | 303.62 |
| 1985-09-05 | 350 | 350 | 345 | 345 | 18,000 | 304.50 |
| 1985-09-04 | 352 | 353 | 341 | 341 | 51,000 | 300.97 |
| 1985-09-03 | 352 | 360 | 350 | 350 | 45,000 | 308.91 |
| 1985-09-02 | 362 | 362 | 355 | 355 | 15,000 | 313.33 |
| 1985-08-31 | 364 | 369 | 360 | 360 | 42,000 | 317.74 |
| 1985-08-30 | 353 | 365 | 353 | 365 | 10,000 | 322.15 |
| 1985-08-29 | 351 | 356 | 350 | 350 | 62,000 | 308.91 |
| 1985-08-28 | 363 | 366 | 362 | 366 | 49,000 | 323.04 |
| 1985-08-27 | 361 | 370 | 360 | 366 | 30,000 | 323.04 |
| 1985-08-26 | 351 | 370 | 351 | 366 | 128,000 | 323.04 |
| 1985-08-24 | 353 | 353 | 350 | 350 | 24,000 | 308.91 |
| 1985-08-23 | 353 | 357 | 350 | 357 | 76,000 | 315.09 |
| 1985-08-22 | 354 | 354 | 345 | 353 | 62,000 | 311.56 |
| 1985-08-21 | 350 | 355 | 345 | 353 | 65,000 | 311.56 |
| 1985-08-20 | 345 | 350 | 336 | 338 | 106,000 | 298.32 |
| 1985-08-19 | 348 | 348 | 347 | 348 | 20,000 | 307.15 |
| 1985-08-17 | 347 | 347 | 346 | 346 | 7,000 | 305.38 |
| 1985-08-16 | 346 | 350 | 346 | 347 | 5,000 | 306.27 |
| 1985-08-15 | 349 | 349 | 345 | 345 | 24,000 | 304.50 |
| 1985-08-13 | 347 | 355 | 346 | 355 | 10,000 | 313.33 |
| 1985-08-12 | 346 | 356 | 345 | 345 | 27,000 | 304.50 |
| 1985-08-09 | 345 | 355 | 345 | 355 | 37,000 | 313.33 |
| 1985-08-08 | 355 | 355 | 350 | 350 | 42,000 | 308.91 |
| 1985-08-07 | 346 | 355 | 346 | 355 | 44,000 | 313.33 |
| 1985-08-06 | 347 | 350 | 346 | 350 | 19,000 | 308.91 |
| 1985-08-05 | 350 | 350 | 346 | 346 | 34,000 | 305.38 |
| 1985-08-03 | 355 | 355 | 351 | 354 | 39,000 | 312.45 |
| 1985-08-02 | 354 | 355 | 349 | 350 | 54,000 | 308.91 |
| 1985-08-01 | 338 | 354 | 338 | 354 | 89,000 | 312.45 |
| 1985-07-31 | 330 | 340 | 330 | 332 | 32,000 | 293.03 |
| 1985-07-30 | 330 | 331 | 330 | 330 | 30,000 | 291.26 |
| 1985-07-29 | 345 | 345 | 330 | 330 | 98,000 | 291.26 |
| 1985-07-27 | 330 | 340 | 330 | 338 | 127,000 | 298.32 |
| 1985-07-26 | 340 | 340 | 325 | 326 | 244,000 | 287.73 |
| 1985-07-25 | 347 | 348 | 341 | 341 | 90,000 | 300.97 |
| 1985-07-24 | 348 | 351 | 347 | 347 | 68,000 | 306.27 |
| 1985-07-23 | 347 | 353 | 347 | 348 | 103,000 | 307.15 |
| 1985-07-22 | 355 | 359 | 350 | 350 | 79,000 | 308.91 |
| 1985-07-20 | 356 | 357 | 354 | 354 | 50,000 | 312.45 |
| 1985-07-19 | 360 | 360 | 356 | 356 | 29,000 | 314.21 |
| 1985-07-18 | 357 | 360 | 356 | 356 | 32,000 | 314.21 |
| 1985-07-17 | 351 | 352 | 350 | 352 | 38,000 | 310.68 |
| 1985-07-16 | 350 | 353 | 350 | 350 | 45,000 | 308.91 |
| 1985-07-15 | 351 | 355 | 350 | 355 | 60,000 | 313.33 |
| 1985-07-12 | 350 | 355 | 346 | 350 | 53,000 | 308.91 |
| 1985-07-11 | 358 | 358 | 350 | 356 | 122,000 | 314.21 |
| 1985-07-10 | 362 | 365 | 358 | 358 | 75,000 | 315.98 |
| 1985-07-09 | 365 | 365 | 363 | 365 | 35,000 | 322.15 |
| 1985-07-08 | 361 | 370 | 360 | 370 | 54,000 | 326.57 |
| 1985-07-06 | 362 | 370 | 356 | 363 | 67,000 | 320.39 |
| 1985-07-05 | 368 | 370 | 362 | 362 | 137,000 | 319.51 |
| 1985-07-04 | 374 | 375 | 369 | 370 | 104,000 | 326.57 |
| 1985-07-03 | 385 | 385 | 375 | 375 | 406,000 | 330.98 |
| 1985-07-02 | 372 | 385 | 372 | 380 | 728,000 | 335.39 |
| 1985-07-01 | 362 | 370 | 362 | 369 | 230,000 | 325.68 |
| 1985-06-29 | 352 | 360 | 352 | 360 | 65,000 | 317.74 |
| 1985-06-28 | 356 | 357 | 350 | 350 | 252,000 | 308.91 |
| 1985-06-27 | 356 | 358 | 356 | 356 | 153,000 | 314.21 |
| 1985-06-26 | 355 | 360 | 355 | 356 | 117,000 | 314.21 |
| 1985-06-25 | 355 | 358 | 352 | 355 | 178,000 | 313.33 |
| 1985-06-24 | 359 | 360 | 355 | 357 | 99,000 | 315.09 |
| 1985-06-22 | 355 | 358 | 355 | 358 | 11,000 | 315.98 |
| 1985-06-21 | 360 | 362 | 355 | 356 | 39,000 | 314.21 |
| 1985-06-20 | 355 | 365 | 353 | 360 | 79,000 | 317.74 |
| 1985-06-19 | 363 | 369 | 353 | 353 | 155,000 | 311.56 |
| 1985-06-18 | 369 | 374 | 365 | 368 | 164,000 | 324.80 |
| 1985-06-17 | 376 | 378 | 370 | 374 | 215,000 | 330.10 |
| 1985-06-15 | 360 | 371 | 358 | 371 | 237,000 | 327.45 |
| 1985-06-14 | 357 | 357 | 350 | 350 | 81,000 | 308.91 |
| 1985-06-13 | 337 | 344 | 337 | 339 | 128,000 | 299.21 |
| 1985-06-12 | 338 | 344 | 337 | 338 | 116,000 | 298.32 |
| 1985-06-11 | 338 | 343 | 337 | 341 | 49,000 | 300.97 |
| 1985-06-10 | 340 | 341 | 337 | 340 | 73,000 | 300.09 |
| 1985-06-07 | 340 | 340 | 337 | 338 | 219,000 | 298.32 |
| 1985-06-06 | 346 | 346 | 330 | 330 | 443,000 | 291.26 |
| 1985-06-05 | 355 | 357 | 351 | 357 | 126,000 | 315.09 |
| 1985-06-04 | 352 | 352 | 348 | 350 | 186,000 | 308.91 |
| 1985-06-03 | 360 | 360 | 357 | 357 | 688,000 | 315.09 |
| 1985-06-01 | 360 | 365 | 360 | 360 | 30,000 | 317.74 |
| 1985-05-31 | 360 | 363 | 360 | 360 | 73,000 | 317.74 |
| 1985-05-30 | 357 | 370 | 355 | 370 | 260,000 | 326.57 |
| 1985-05-29 | 356 | 360 | 356 | 360 | 138,000 | 317.74 |
| 1985-05-28 | 361 | 365 | 360 | 361 | 62,000 | 318.62 |
| 1985-05-27 | 365 | 369 | 361 | 361 | 71,000 | 318.62 |
| 1985-05-25 | 370 | 370 | 360 | 360 | 31,000 | 317.74 |
| 1985-05-24 | 365 | 370 | 360 | 370 | 194,000 | 326.57 |
| 1985-05-23 | 370 | 373 | 358 | 360 | 167,000 | 317.74 |
| 1985-05-22 | 371 | 371 | 360 | 360 | 252,000 | 317.74 |
| 1985-05-21 | 365 | 374 | 360 | 371 | 271,000 | 327.45 |
| 1985-05-20 | 341 | 354 | 340 | 346 | 197,000 | 305.38 |
| 1985-05-18 | 338 | 340 | 338 | 340 | 49,000 | 300.09 |
| 1985-05-17 | 340 | 340 | 335 | 338 | 80,000 | 298.32 |
| 1985-05-16 | 340 | 345 | 337 | 339 | 182,000 | 299.21 |
| 1985-05-15 | 350 | 350 | 335 | 335 | 99,000 | 295.68 |
| 1985-05-14 | 353 | 355 | 351 | 352 | 44,000 | 310.68 |
| 1985-05-13 | 360 | 360 | 356 | 356 | 39,000 | 314.21 |
| 1985-05-10 | 361 | 363 | 360 | 360 | 56,000 | 317.74 |
| 1985-05-09 | 359 | 359 | 353 | 359 | 104,000 | 316.86 |
| 1985-05-08 | 359 | 363 | 358 | 358 | 19,000 | 315.98 |
| 1985-05-07 | 363 | 363 | 356 | 356 | 62,000 | 314.21 |
| 1985-05-04 | 363 | 364 | 360 | 363 | 20,000 | 320.39 |
| 1985-05-02 | 362 | 363 | 356 | 356 | 55,000 | 314.21 |
| 1985-05-01 | 356 | 360 | 356 | 360 | 35,000 | 317.74 |
| 1985-04-30 | 356 | 360 | 356 | 356 | 89,000 | 314.21 |
| 1985-04-27 | 355 | 356 | 355 | 356 | 104,000 | 314.21 |
| 1985-04-26 | 357 | 360 | 356 | 356 | 76,000 | 314.21 |
| 1985-04-25 | 356 | 360 | 356 | 357 | 16,000 | 315.09 |
| 1985-04-24 | 360 | 360 | 355 | 355 | 25,000 | 313.33 |
| 1985-04-23 | 363 | 363 | 351 | 352 | 39,000 | 310.68 |
| 1985-04-22 | 358 | 363 | 351 | 351 | 59,000 | 309.80 |
| 1985-04-20 | 346 | 363 | 346 | 363 | 60,000 | 320.39 |
| 1985-04-19 | 350 | 350 | 341 | 345 | 95,000 | 304.50 |
| 1985-04-18 | 363 | 364 | 350 | 350 | 131,000 | 308.91 |
| 1985-04-17 | 366 | 367 | 360 | 363 | 139,000 | 320.39 |
| 1985-04-16 | 380 | 380 | 368 | 368 | 123,000 | 324.80 |
| 1985-04-15 | 380 | 385 | 379 | 380 | 95,000 | 335.39 |
| 1985-04-12 | 375 | 380 | 373 | 375 | 82,000 | 330.98 |
| 1985-04-11 | 375 | 379 | 373 | 373 | 95,000 | 329.21 |
| 1985-04-10 | 376 | 380 | 373 | 373 | 187,000 | 329.21 |
| 1985-04-09 | 375 | 390 | 375 | 380 | 159,000 | 335.39 |
| 1985-04-08 | 380 | 380 | 374 | 375 | 71,000 | 330.98 |
| 1985-04-06 | 380 | 380 | 375 | 377 | 59,000 | 332.75 |
| 1985-04-05 | 385 | 395 | 379 | 380 | 319,000 | 335.39 |
| 1985-04-04 | 385 | 400 | 385 | 385 | 359,000 | 339.81 |
| 1985-04-03 | 379 | 380 | 375 | 380 | 77,000 | 335.39 |
| 1985-04-02 | 370 | 380 | 370 | 378 | 89,000 | 333.63 |
| 1985-04-01 | 370 | 379 | 368 | 368 | 80,000 | 324.80 |
| 1985-03-30 | 382 | 382 | 366 | 369 | 81,000 | 325.68 |
| 1985-03-29 | 385 | 386 | 382 | 385 | 233,000 | 339.81 |
| 1985-03-28 | 390 | 391 | 386 | 386 | 297,000 | 340.69 |
| 1985-03-27 | 391 | 395 | 385 | 388 | 311,000 | 342.45 |
| 1985-03-26 | 385 | 395 | 385 | 395 | 190,000 | 348.63 |
| 1985-03-25 | 385 | 395 | 385 | 390 | 226,000 | 344.22 |
| 1985-03-23 | 394 | 394 | 385 | 387 | 201,000 | 341.57 |
| 1985-03-22 | 397 | 397 | 390 | 391 | 439,000 | 345.10 |
| 1985-03-20 | 400 | 400 | 381 | 395 | 619,000 | 348.63 |
| 1985-03-19 | 405 | 407 | 394 | 399 | 683,000 | 352.16 |
| 1985-03-18 | 422 | 423 | 409 | 415 | 672,000 | 366.28 |
| 1985-03-16 | 412 | 420 | 406 | 417 | 1,044,000 | 368.05 |
| 1985-03-15 | 395 | 414 | 394 | 409 | 2,485,999 | 360.99 |
| 1985-03-14 | 380 | 400 | 377 | 395 | 2,263,999 | 348.63 |
| 1985-03-13 | 387 | 395 | 376 | 376 | 1,730,999 | 331.86 |
| 1985-03-12 | 380 | 388 | 378 | 387 | 2,703,999 | 341.57 |
| 1985-03-11 | 376 | 382 | 371 | 377 | 3,681,999 | 332.75 |
| 1985-03-08 | 362 | 368 | 356 | 366 | 2,079,999 | 323.04 |
| 1985-03-07 | 362 | 368 | 350 | 352 | 1,403,000 | 310.68 |
| 1985-03-06 | 349 | 355 | 346 | 352 | 429,000 | 310.68 |
| 1985-03-05 | 350 | 351 | 342 | 343 | 327,000 | 302.74 |
| 1985-03-04 | 359 | 365 | 351 | 351 | 922,000 | 309.80 |
| 1985-03-02 | 355 | 360 | 351 | 357 | 1,800,999 | 315.09 |
| 1985-03-01 | 330 | 350 | 320 | 345 | 749,000 | 304.50 |
| 1985-02-28 | 331 | 331 | 318 | 330 | 273,000 | 291.26 |
| 1985-02-27 | 331 | 333 | 326 | 326 | 201,000 | 287.73 |
| 1985-02-26 | 342 | 342 | 331 | 331 | 274,000 | 292.15 |
| 1985-02-25 | 340 | 348 | 335 | 343 | 229,000 | 302.74 |
| 1985-02-23 | 338 | 338 | 335 | 338 | 130,000 | 298.32 |
| 1985-02-22 | 340 | 340 | 337 | 340 | 434,000 | 300.09 |
| 1985-02-21 | 339 | 340 | 335 | 337 | 427,000 | 297.44 |
| 1985-02-20 | 326 | 340 | 326 | 333 | 227,000 | 293.91 |
| 1985-02-19 | 331 | 332 | 325 | 330 | 227,000 | 291.26 |
| 1985-02-18 | 333 | 336 | 329 | 329 | 125,000 | 290.38 |
| 1985-02-16 | 330 | 334 | 329 | 331 | 46,000 | 292.15 |
| 1985-02-15 | 331 | 334 | 328 | 328 | 151,000 | 289.50 |
| 1985-02-14 | 332 | 335 | 328 | 330 | 144,000 | 291.26 |
| 1985-02-13 | 332 | 339 | 329 | 337 | 253,000 | 297.44 |
| 1985-02-12 | 322 | 327 | 311 | 317 | 190,000 | 279.79 |
| 1985-02-08 | 330 | 333 | 322 | 325 | 397,000 | 286.85 |
| 1985-02-07 | 325 | 328 | 322 | 328 | 220,000 | 289.50 |
| 1985-02-06 | 330 | 330 | 322 | 325 | 257,000 | 286.85 |
| 1985-02-05 | 333 | 336 | 326 | 326 | 313,000 | 287.73 |
| 1985-02-04 | 330 | 337 | 325 | 330 | 212,000 | 291.26 |
| 1985-02-02 | 330 | 330 | 323 | 323 | 223,000 | 285.08 |
| 1985-02-01 | 340 | 340 | 324 | 325 | 411,000 | 286.85 |
| 1985-01-31 | 349 | 349 | 338 | 340 | 621,000 | 300.09 |
| 1985-01-30 | 344 | 359 | 339 | 350 | 2,532,999 | 308.91 |
| 1985-01-29 | 330 | 344 | 330 | 333 | 1,282,000 | 293.91 |
| 1985-01-28 | 328 | 335 | 321 | 329 | 360,000 | 290.38 |
| 1985-01-26 | 330 | 335 | 327 | 328 | 515,000 | 289.50 |
| 1985-01-25 | 343 | 343 | 331 | 335 | 439,000 | 295.68 |
| 1985-01-24 | 340 | 345 | 336 | 342 | 1,326,000 | 301.85 |
| 1985-01-23 | 330 | 337 | 330 | 330 | 257,000 | 291.26 |
| 1985-01-22 | 340 | 340 | 325 | 336 | 419,000 | 296.56 |
| 1985-01-21 | 349 | 349 | 335 | 340 | 488,000 | 300.09 |
| 1985-01-19 | 343 | 348 | 340 | 347 | 1,038,000 | 306.27 |
| 1985-01-18 | 337 | 343 | 335 | 340 | 1,279,000 | 300.09 |
| 1985-01-17 | 338 | 339 | 330 | 338 | 933,000 | 298.32 |
| 1985-01-16 | 344 | 354 | 335 | 341 | 4,152,999 | 300.97 |
| 1985-01-14 | 330 | 340 | 327 | 335 | 6,080,998 | 295.68 |
| 1985-01-11 | 300 | 301 | 295 | 301 | 573,000 | 265.67 |
| 1985-01-10 | 300 | 300 | 298 | 299 | 94,000 | 263.90 |
| 1985-01-09 | 300 | 300 | 296 | 299 | 287,000 | 263.90 |
| 1985-01-08 | 292 | 306 | 292 | 299 | 312,000 | 263.90 |
| 1985-01-07 | 295 | 295 | 290 | 292 | 115,000 | 257.72 |
| 1985-01-05 | 290 | 290 | 288 | 290 | 57,000 | 255.96 |
| 1985-01-04 | 288 | 290 | 288 | 289 | 38,000 | 255.08 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
