7269 スズキ(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 | 500 | 502 | 500 | 502 | 11,000 | 125.50 |
| 1985-12-27 | 501 | 510 | 500 | 500 | 12,000 | 125 |
| 1985-12-26 | 500 | 500 | 500 | 500 | 51,000 | 125 |
| 1985-12-25 | 503 | 515 | 503 | 515 | 23,000 | 128.75 |
| 1985-12-24 | 509 | 510 | 503 | 503 | 26,000 | 125.75 |
| 1985-12-23 | 505 | 508 | 503 | 508 | 46,000 | 127 |
| 1985-12-21 | 512 | 512 | 505 | 505 | 35,000 | 126.25 |
| 1985-12-20 | 514 | 514 | 508 | 512 | 21,000 | 128 |
| 1985-12-19 | 514 | 514 | 511 | 512 | 6,000 | 128 |
| 1985-12-18 | 518 | 518 | 515 | 515 | 37,000 | 128.75 |
| 1985-12-17 | 520 | 522 | 516 | 516 | 177,000 | 129 |
| 1985-12-16 | 522 | 522 | 514 | 518 | 56,000 | 129.50 |
| 1985-12-13 | 513 | 513 | 510 | 512 | 47,000 | 128 |
| 1985-12-12 | 498 | 515 | 498 | 505 | 50,000 | 126.25 |
| 1985-12-11 | 496 | 500 | 496 | 499 | 20,000 | 124.75 |
| 1985-12-10 | 499 | 500 | 498 | 499 | 19,000 | 124.75 |
| 1985-12-09 | 500 | 504 | 495 | 500 | 26,000 | 125 |
| 1985-12-07 | 501 | 504 | 491 | 500 | 41,000 | 125 |
| 1985-12-06 | 500 | 504 | 491 | 500 | 22,000 | 125 |
| 1985-12-05 | 498 | 504 | 498 | 504 | 25,000 | 126 |
| 1985-12-04 | 500 | 500 | 500 | 500 | 4,000 | 125 |
| 1985-12-03 | 496 | 502 | 491 | 500 | 14,000 | 125 |
| 1985-12-02 | 496 | 500 | 490 | 496 | 14,000 | 124 |
| 1985-11-30 | 500 | 500 | 486 | 486 | 67,000 | 121.50 |
| 1985-11-29 | 506 | 510 | 500 | 500 | 21,000 | 125 |
| 1985-11-28 | 510 | 510 | 506 | 506 | 37,000 | 126.50 |
| 1985-11-27 | 493 | 519 | 493 | 510 | 252,000 | 127.50 |
| 1985-11-26 | 496 | 504 | 496 | 503 | 57,000 | 125.75 |
| 1985-11-25 | 483 | 500 | 483 | 493 | 72,000 | 123.25 |
| 1985-11-22 | 487 | 487 | 478 | 478 | 82,000 | 119.50 |
| 1985-11-21 | 491 | 491 | 480 | 487 | 38,000 | 121.75 |
| 1985-11-20 | 498 | 498 | 481 | 482 | 10,000 | 120.50 |
| 1985-11-19 | 493 | 493 | 493 | 493 | 32,000 | 123.25 |
| 1985-11-18 | 493 | 493 | 488 | 493 | 34,000 | 123.25 |
| 1985-11-16 | 495 | 499 | 495 | 499 | 32,000 | 124.75 |
| 1985-11-15 | 481 | 495 | 481 | 487 | 29,000 | 121.75 |
| 1985-11-14 | 485 | 485 | 485 | 485 | 2,000 | 121.25 |
| 1985-11-13 | 484 | 489 | 481 | 489 | 28,000 | 122.25 |
| 1985-11-12 | 485 | 490 | 485 | 489 | 138,000 | 122.25 |
| 1985-11-11 | 505 | 505 | 490 | 490 | 62,000 | 122.50 |
| 1985-11-08 | 505 | 505 | 493 | 500 | 24,000 | 125 |
| 1985-11-07 | 495 | 495 | 495 | 495 | 7,000 | 123.75 |
| 1985-11-06 | 491 | 500 | 490 | 500 | 34,000 | 125 |
| 1985-11-05 | 500 | 500 | 495 | 495 | 19,000 | 123.75 |
| 1985-11-02 | 490 | 500 | 490 | 500 | 21,000 | 125 |
| 1985-11-01 | 490 | 500 | 490 | 500 | 30,000 | 125 |
| 1985-10-31 | 500 | 501 | 500 | 500 | 41,000 | 125 |
| 1985-10-30 | 505 | 511 | 500 | 500 | 30,000 | 125 |
| 1985-10-29 | 507 | 516 | 506 | 507 | 33,000 | 126.75 |
| 1985-10-28 | 515 | 522 | 507 | 510 | 44,000 | 127.50 |
| 1985-10-26 | 520 | 520 | 507 | 507 | 20,000 | 126.75 |
| 1985-10-25 | 520 | 523 | 510 | 510 | 123,000 | 127.50 |
| 1985-10-24 | 505 | 510 | 505 | 510 | 33,000 | 127.50 |
| 1985-10-23 | 507 | 509 | 507 | 508 | 44,000 | 127 |
| 1985-10-22 | 501 | 517 | 501 | 510 | 62,000 | 127.50 |
| 1985-10-21 | 495 | 497 | 490 | 497 | 16,000 | 124.25 |
| 1985-10-19 | 495 | 495 | 494 | 495 | 6,000 | 123.75 |
| 1985-10-18 | 499 | 499 | 480 | 490 | 57,000 | 122.50 |
| 1985-10-17 | 490 | 500 | 490 | 500 | 186,000 | 125 |
| 1985-10-16 | 485 | 490 | 483 | 490 | 249,000 | 122.50 |
| 1985-10-15 | 487 | 490 | 481 | 485 | 71,000 | 121.25 |
| 1985-10-14 | 495 | 495 | 486 | 486 | 68,000 | 121.50 |
| 1985-10-11 | 490 | 490 | 476 | 490 | 141,000 | 122.50 |
| 1985-10-09 | 490 | 495 | 480 | 485 | 190,000 | 121.25 |
| 1985-10-08 | 490 | 500 | 490 | 495 | 21,000 | 123.75 |
| 1985-10-07 | 500 | 500 | 500 | 500 | 8,000 | 125 |
| 1985-10-05 | 495 | 495 | 495 | 495 | 7,000 | 123.75 |
| 1985-10-04 | 495 | 495 | 490 | 495 | 23,000 | 123.75 |
| 1985-10-03 | 496 | 496 | 490 | 495 | 61,000 | 123.75 |
| 1985-10-02 | 497 | 497 | 490 | 495 | 27,000 | 123.75 |
| 1985-10-01 | 496 | 501 | 490 | 500 | 35,000 | 125 |
| 1985-09-30 | 495 | 500 | 490 | 500 | 21,000 | 125 |
| 1985-09-28 | 500 | 500 | 500 | 500 | 5,000 | 125 |
| 1985-09-27 | 500 | 501 | 495 | 495 | 89,000 | 123.75 |
| 1985-09-26 | 521 | 521 | 500 | 500 | 220,000 | 125 |
| 1985-09-25 | 530 | 535 | 521 | 521 | 30,000 | 130.25 |
| 1985-09-24 | 540 | 541 | 535 | 535 | 100,000 | 133.75 |
| 1985-09-21 | 536 | 540 | 535 | 536 | 142,000 | 134 |
| 1985-09-20 | 538 | 539 | 525 | 526 | 163,000 | 131.50 |
| 1985-09-19 | 530 | 530 | 520 | 520 | 56,000 | 130 |
| 1985-09-18 | 534 | 534 | 515 | 520 | 92,000 | 130 |
| 1985-09-17 | 510 | 511 | 500 | 511 | 19,000 | 127.75 |
| 1985-09-13 | 492 | 495 | 490 | 495 | 75,000 | 123.75 |
| 1985-09-12 | 495 | 495 | 490 | 490 | 552,000 | 122.50 |
| 1985-09-11 | 495 | 495 | 490 | 495 | 96,000 | 123.75 |
| 1985-09-10 | 495 | 499 | 495 | 495 | 62,000 | 123.75 |
| 1985-09-09 | 500 | 500 | 475 | 475 | 273,000 | 118.75 |
| 1985-09-07 | 500 | 510 | 500 | 510 | 35,000 | 127.50 |
| 1985-09-06 | 504 | 504 | 500 | 500 | 19,000 | 125 |
| 1985-09-05 | 506 | 506 | 485 | 495 | 220,000 | 123.75 |
| 1985-09-04 | 510 | 511 | 505 | 505 | 154,000 | 126.25 |
| 1985-09-03 | 510 | 515 | 506 | 510 | 61,000 | 127.50 |
| 1985-09-02 | 505 | 506 | 505 | 505 | 104,000 | 126.25 |
| 1985-08-31 | 510 | 510 | 505 | 505 | 25,000 | 126.25 |
| 1985-08-30 | 510 | 510 | 510 | 510 | 51,000 | 127.50 |
| 1985-08-29 | 515 | 515 | 500 | 510 | 132,000 | 127.50 |
| 1985-08-28 | 520 | 521 | 515 | 516 | 32,000 | 129 |
| 1985-08-27 | 525 | 525 | 515 | 525 | 14,000 | 131.25 |
| 1985-08-26 | 525 | 525 | 520 | 520 | 45,000 | 130 |
| 1985-08-24 | 515 | 525 | 515 | 525 | 8,000 | 131.25 |
| 1985-08-23 | 525 | 525 | 515 | 525 | 49,000 | 131.25 |
| 1985-08-22 | 525 | 525 | 515 | 515 | 11,000 | 128.75 |
| 1985-08-21 | 537 | 538 | 515 | 515 | 148,000 | 128.75 |
| 1985-08-20 | 526 | 535 | 526 | 535 | 10,000 | 133.75 |
| 1985-08-19 | 516 | 523 | 516 | 523 | 12,000 | 130.75 |
| 1985-08-17 | 521 | 535 | 521 | 522 | 7,000 | 130.50 |
| 1985-08-16 | 517 | 517 | 517 | 517 | 15,000 | 129.25 |
| 1985-08-15 | 535 | 535 | 535 | 535 | 1,000 | 133.75 |
| 1985-08-14 | 535 | 538 | 515 | 515 | 50,000 | 128.75 |
| 1985-08-13 | 515 | 538 | 515 | 538 | 5,000 | 134.50 |
| 1985-08-12 | 515 | 515 | 515 | 515 | 12,000 | 128.75 |
| 1985-08-09 | 510 | 520 | 507 | 515 | 22,000 | 128.75 |
| 1985-08-08 | 501 | 510 | 500 | 507 | 46,000 | 126.75 |
| 1985-08-07 | 511 | 511 | 500 | 500 | 214,000 | 125 |
| 1985-08-06 | 521 | 522 | 510 | 510 | 128,000 | 127.50 |
| 1985-08-05 | 510 | 521 | 510 | 521 | 28,000 | 130.25 |
| 1985-08-03 | 510 | 510 | 510 | 510 | 40,000 | 127.50 |
| 1985-08-02 | 525 | 540 | 525 | 540 | 49,000 | 135 |
| 1985-08-01 | 540 | 540 | 539 | 540 | 45,000 | 135 |
| 1985-07-31 | 548 | 548 | 548 | 548 | 13,000 | 137 |
| 1985-07-30 | 540 | 543 | 525 | 526 | 87,000 | 131.50 |
| 1985-07-29 | 545 | 545 | 545 | 545 | 34,000 | 136.25 |
| 1985-07-27 | 550 | 550 | 545 | 545 | 25,000 | 136.25 |
| 1985-07-26 | 560 | 560 | 560 | 560 | 15,000 | 140 |
| 1985-07-25 | 555 | 555 | 545 | 545 | 87,000 | 136.25 |
| 1985-07-24 | 555 | 555 | 555 | 555 | 23,000 | 138.75 |
| 1985-07-23 | 565 | 565 | 561 | 565 | 27,000 | 141.25 |
| 1985-07-22 | 565 | 565 | 565 | 565 | 28,000 | 141.25 |
| 1985-07-20 | 565 | 565 | 565 | 565 | 4,000 | 141.25 |
| 1985-07-19 | 565 | 566 | 565 | 566 | 4,000 | 141.50 |
| 1985-07-18 | 580 | 580 | 570 | 570 | 10,000 | 142.50 |
| 1985-07-17 | 573 | 573 | 571 | 572 | 4,000 | 143 |
| 1985-07-16 | 565 | 575 | 565 | 570 | 64,000 | 142.50 |
| 1985-07-15 | 585 | 585 | 568 | 585 | 27,000 | 146.25 |
| 1985-07-12 | 572 | 590 | 570 | 590 | 33,000 | 147.50 |
| 1985-07-11 | 573 | 575 | 572 | 572 | 26,000 | 143 |
| 1985-07-10 | 572 | 576 | 572 | 572 | 89,000 | 143 |
| 1985-07-09 | 590 | 594 | 586 | 587 | 65,000 | 146.75 |
| 1985-07-08 | 595 | 595 | 590 | 590 | 36,000 | 147.50 |
| 1985-07-06 | 596 | 596 | 595 | 595 | 32,000 | 148.75 |
| 1985-07-05 | 610 | 610 | 595 | 595 | 281,000 | 148.75 |
| 1985-07-04 | 609 | 612 | 606 | 606 | 548,000 | 151.50 |
| 1985-07-03 | 604 | 607 | 596 | 605 | 391,000 | 151.25 |
| 1985-07-02 | 595 | 605 | 595 | 605 | 248,000 | 151.25 |
| 1985-07-01 | 590 | 593 | 586 | 593 | 165,000 | 148.25 |
| 1985-06-29 | 586 | 590 | 586 | 588 | 48,000 | 147 |
| 1985-06-28 | 589 | 608 | 581 | 586 | 798,000 | 146.50 |
| 1985-06-27 | 585 | 587 | 581 | 581 | 115,000 | 145.25 |
| 1985-06-26 | 589 | 591 | 585 | 587 | 316,000 | 146.75 |
| 1985-06-25 | 584 | 595 | 584 | 589 | 255,000 | 147.25 |
| 1985-06-24 | 585 | 585 | 578 | 580 | 77,000 | 145 |
| 1985-06-22 | 575 | 575 | 570 | 575 | 79,000 | 143.75 |
| 1985-06-21 | 573 | 573 | 569 | 571 | 118,000 | 142.75 |
| 1985-06-20 | 573 | 573 | 567 | 569 | 48,000 | 142.25 |
| 1985-06-19 | 567 | 575 | 567 | 573 | 34,000 | 143.25 |
| 1985-06-18 | 569 | 570 | 565 | 565 | 60,000 | 141.25 |
| 1985-06-17 | 570 | 570 | 555 | 555 | 15,000 | 138.75 |
| 1985-06-15 | 565 | 565 | 550 | 550 | 10,000 | 137.50 |
| 1985-06-14 | 550 | 555 | 550 | 550 | 30,000 | 137.50 |
| 1985-06-13 | 560 | 562 | 555 | 555 | 12,000 | 138.75 |
| 1985-06-12 | 549 | 550 | 548 | 550 | 15,000 | 137.50 |
| 1985-06-11 | 560 | 560 | 545 | 545 | 21,000 | 136.25 |
| 1985-06-10 | 550 | 550 | 541 | 550 | 10,000 | 137.50 |
| 1985-06-07 | 542 | 553 | 540 | 540 | 77,000 | 135 |
| 1985-06-06 | 560 | 560 | 545 | 545 | 11,000 | 136.25 |
| 1985-06-05 | 555 | 559 | 540 | 540 | 59,000 | 135 |
| 1985-06-04 | 560 | 560 | 549 | 549 | 31,000 | 137.25 |
| 1985-06-03 | 560 | 560 | 541 | 541 | 57,000 | 135.25 |
| 1985-06-01 | 541 | 545 | 540 | 545 | 77,000 | 136.25 |
| 1985-05-31 | 543 | 543 | 540 | 540 | 20,000 | 135 |
| 1985-05-30 | 550 | 560 | 535 | 536 | 62,000 | 134 |
| 1985-05-29 | 570 | 570 | 550 | 551 | 84,000 | 137.75 |
| 1985-05-28 | 571 | 579 | 571 | 571 | 32,000 | 142.75 |
| 1985-05-27 | 570 | 575 | 570 | 570 | 41,000 | 142.50 |
| 1985-05-24 | 578 | 578 | 575 | 577 | 63,000 | 144.25 |
| 1985-05-23 | 579 | 579 | 569 | 579 | 59,000 | 144.75 |
| 1985-05-22 | 580 | 580 | 572 | 578 | 41,000 | 144.50 |
| 1985-05-21 | 570 | 572 | 565 | 572 | 103,000 | 143 |
| 1985-05-20 | 560 | 567 | 555 | 555 | 33,000 | 138.75 |
| 1985-05-18 | 545 | 550 | 545 | 550 | 16,000 | 137.50 |
| 1985-05-17 | 549 | 565 | 545 | 565 | 27,000 | 141.25 |
| 1985-05-16 | 569 | 569 | 550 | 550 | 38,000 | 137.50 |
| 1985-05-15 | 569 | 569 | 555 | 568 | 20,000 | 142 |
| 1985-05-14 | 571 | 571 | 570 | 570 | 9,000 | 142.50 |
| 1985-05-13 | 578 | 580 | 570 | 570 | 57,000 | 142.50 |
| 1985-05-10 | 560 | 568 | 560 | 568 | 15,000 | 142 |
| 1985-05-09 | 556 | 556 | 550 | 551 | 47,000 | 137.75 |
| 1985-05-08 | 555 | 560 | 555 | 555 | 33,000 | 138.75 |
| 1985-05-07 | 565 | 565 | 551 | 551 | 25,000 | 137.75 |
| 1985-05-04 | 560 | 560 | 551 | 551 | 52,000 | 137.75 |
| 1985-05-02 | 568 | 570 | 566 | 566 | 18,000 | 141.50 |
| 1985-05-01 | 571 | 571 | 567 | 570 | 123,000 | 142.50 |
| 1985-04-30 | 572 | 572 | 566 | 572 | 32,000 | 143 |
| 1985-04-27 | 567 | 572 | 566 | 567 | 24,000 | 141.75 |
| 1985-04-26 | 573 | 573 | 566 | 566 | 93,000 | 141.50 |
| 1985-04-25 | 580 | 580 | 573 | 578 | 53,000 | 144.50 |
| 1985-04-24 | 566 | 579 | 566 | 570 | 43,000 | 142.50 |
| 1985-04-23 | 566 | 568 | 566 | 566 | 18,000 | 141.50 |
| 1985-04-22 | 575 | 580 | 565 | 565 | 23,000 | 141.25 |
| 1985-04-20 | 580 | 580 | 570 | 575 | 78,000 | 143.75 |
| 1985-04-19 | 550 | 555 | 549 | 555 | 42,000 | 138.75 |
| 1985-04-18 | 552 | 555 | 550 | 550 | 37,000 | 137.50 |
| 1985-04-17 | 551 | 560 | 551 | 558 | 89,000 | 139.50 |
| 1985-04-16 | 581 | 581 | 549 | 549 | 88,000 | 137.25 |
| 1985-04-15 | 585 | 585 | 571 | 571 | 109,000 | 142.75 |
| 1985-04-12 | 580 | 580 | 570 | 574 | 92,000 | 143.50 |
| 1985-04-11 | 569 | 570 | 560 | 560 | 40,000 | 140 |
| 1985-04-10 | 566 | 569 | 556 | 556 | 49,000 | 139 |
| 1985-04-09 | 567 | 570 | 566 | 568 | 45,000 | 142 |
| 1985-04-08 | 565 | 576 | 565 | 568 | 28,000 | 142 |
| 1985-04-06 | 565 | 566 | 565 | 565 | 49,000 | 141.25 |
| 1985-04-05 | 566 | 580 | 565 | 570 | 62,000 | 142.50 |
| 1985-04-04 | 570 | 580 | 565 | 565 | 98,000 | 141.25 |
| 1985-04-03 | 585 | 590 | 570 | 570 | 63,000 | 142.50 |
| 1985-04-02 | 585 | 585 | 570 | 580 | 128,000 | 145 |
| 1985-04-01 | 597 | 605 | 590 | 605 | 286,000 | 151.25 |
| 1985-03-30 | 565 | 605 | 565 | 605 | 76,000 | 151.25 |
| 1985-03-29 | 580 | 585 | 565 | 575 | 82,000 | 143.75 |
| 1985-03-28 | 580 | 582 | 575 | 580 | 53,000 | 145 |
| 1985-03-27 | 573 | 590 | 570 | 590 | 134,000 | 147.50 |
| 1985-03-26 | 590 | 600 | 569 | 586 | 204,000 | 146.50 |
| 1985-03-25 | 590 | 590 | 582 | 590 | 94,000 | 147.50 |
| 1985-03-23 | 590 | 590 | 582 | 590 | 93,000 | 147.50 |
| 1985-03-22 | 593 | 593 | 581 | 589 | 124,000 | 147.25 |
| 1985-03-20 | 597 | 600 | 586 | 593 | 174,000 | 148.25 |
| 1985-03-19 | 600 | 609 | 588 | 597 | 180,000 | 149.25 |
| 1985-03-18 | 630 | 630 | 595 | 610 | 362,000 | 152.50 |
| 1985-03-16 | 615 | 620 | 610 | 618 | 211,000 | 154.50 |
| 1985-03-15 | 609 | 635 | 609 | 620 | 978,000 | 155 |
| 1985-03-14 | 602 | 605 | 597 | 605 | 842,000 | 151.25 |
| 1985-03-13 | 591 | 607 | 590 | 607 | 939,000 | 151.75 |
| 1985-03-12 | 597 | 597 | 586 | 586 | 367,000 | 146.50 |
| 1985-03-11 | 588 | 588 | 580 | 587 | 255,000 | 146.75 |
| 1985-03-08 | 580 | 585 | 575 | 584 | 657,000 | 146 |
| 1985-03-07 | 577 | 582 | 570 | 575 | 693,000 | 143.75 |
| 1985-03-06 | 563 | 580 | 561 | 575 | 834,000 | 143.75 |
| 1985-03-05 | 550 | 558 | 549 | 558 | 346,000 | 139.50 |
| 1985-03-04 | 549 | 550 | 545 | 550 | 88,000 | 137.50 |
| 1985-03-02 | 545 | 549 | 545 | 548 | 84,000 | 137 |
| 1985-03-01 | 548 | 548 | 538 | 540 | 171,000 | 135 |
| 1985-02-28 | 547 | 549 | 530 | 541 | 251,000 | 135.25 |
| 1985-02-27 | 530 | 535 | 527 | 529 | 24,000 | 132.25 |
| 1985-02-26 | 539 | 540 | 525 | 535 | 151,000 | 133.75 |
| 1985-02-25 | 546 | 550 | 540 | 540 | 124,000 | 135 |
| 1985-02-23 | 545 | 550 | 536 | 544 | 283,000 | 136 |
| 1985-02-22 | 536 | 545 | 535 | 543 | 481,000 | 135.75 |
| 1985-02-21 | 536 | 536 | 527 | 533 | 160,000 | 133.25 |
| 1985-02-20 | 522 | 535 | 522 | 535 | 215,000 | 133.75 |
| 1985-02-19 | 526 | 532 | 521 | 532 | 60,000 | 133 |
| 1985-02-18 | 530 | 536 | 520 | 536 | 123,000 | 134 |
| 1985-02-16 | 524 | 528 | 516 | 528 | 46,000 | 132 |
| 1985-02-15 | 516 | 524 | 512 | 524 | 43,000 | 131 |
| 1985-02-14 | 519 | 520 | 505 | 518 | 257,000 | 129.50 |
| 1985-02-13 | 515 | 520 | 515 | 516 | 76,000 | 129 |
| 1985-02-12 | 513 | 520 | 510 | 520 | 27,000 | 130 |
| 1985-02-08 | 510 | 518 | 501 | 515 | 73,000 | 128.75 |
| 1985-02-07 | 510 | 510 | 501 | 510 | 148,000 | 127.50 |
| 1985-02-06 | 495 | 515 | 495 | 512 | 168,000 | 128 |
| 1985-02-05 | 518 | 518 | 500 | 500 | 109,000 | 125 |
| 1985-02-04 | 520 | 525 | 510 | 519 | 108,000 | 129.75 |
| 1985-02-02 | 492 | 500 | 492 | 500 | 14,000 | 125 |
| 1985-02-01 | 502 | 504 | 485 | 487 | 128,000 | 121.75 |
| 1985-01-31 | 505 | 510 | 503 | 503 | 59,000 | 125.75 |
| 1985-01-30 | 500 | 505 | 498 | 501 | 31,000 | 125.25 |
| 1985-01-29 | 498 | 510 | 496 | 498 | 70,000 | 124.50 |
| 1985-01-28 | 495 | 510 | 495 | 500 | 73,000 | 125 |
| 1985-01-26 | 516 | 516 | 514 | 515 | 69,000 | 128.75 |
| 1985-01-25 | 520 | 530 | 505 | 515 | 17,000 | 128.75 |
| 1985-01-24 | 525 | 525 | 520 | 520 | 39,000 | 130 |
| 1985-01-23 | 509 | 510 | 501 | 510 | 37,000 | 127.50 |
| 1985-01-22 | 510 | 511 | 500 | 500 | 111,000 | 125 |
| 1985-01-21 | 515 | 515 | 510 | 512 | 24,000 | 128 |
| 1985-01-19 | 525 | 525 | 512 | 512 | 59,000 | 128 |
| 1985-01-18 | 535 | 539 | 525 | 527 | 120,000 | 131.75 |
| 1985-01-17 | 539 | 539 | 530 | 530 | 164,000 | 132.50 |
| 1985-01-16 | 534 | 535 | 520 | 530 | 180,000 | 132.50 |
| 1985-01-14 | 500 | 530 | 500 | 516 | 83,000 | 129 |
| 1985-01-11 | 508 | 510 | 500 | 500 | 90,000 | 125 |
| 1985-01-10 | 500 | 503 | 495 | 503 | 50,000 | 125.75 |
| 1985-01-09 | 500 | 509 | 491 | 508 | 71,000 | 127 |
| 1985-01-08 | 509 | 509 | 490 | 490 | 89,000 | 122.50 |
| 1985-01-07 | 509 | 510 | 509 | 510 | 38,000 | 127.50 |
| 1985-01-05 | 525 | 525 | 510 | 510 | 43,000 | 127.50 |
| 1985-01-04 | 535 | 535 | 527 | 527 | 40,000 | 131.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
