7272 ヤマハ発動機(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 | 641 | 641 | 640 | 640 | 47,000 | 185.51 |
| 1985-12-27 | 648 | 648 | 640 | 641 | 61,000 | 185.80 |
| 1985-12-26 | 646 | 646 | 645 | 646 | 66,000 | 187.25 |
| 1985-12-25 | 651 | 660 | 645 | 646 | 70,000 | 187.25 |
| 1985-12-24 | 660 | 660 | 651 | 651 | 55,000 | 188.70 |
| 1985-12-23 | 661 | 661 | 658 | 659 | 52,000 | 191.01 |
| 1985-12-21 | 661 | 665 | 661 | 661 | 11,000 | 191.59 |
| 1985-12-20 | 652 | 665 | 652 | 660 | 32,000 | 191.30 |
| 1985-12-19 | 656 | 665 | 655 | 656 | 41,000 | 190.15 |
| 1985-12-18 | 661 | 665 | 660 | 660 | 49,000 | 191.30 |
| 1985-12-17 | 678 | 679 | 665 | 665 | 22,000 | 192.75 |
| 1985-12-16 | 679 | 679 | 666 | 675 | 50,000 | 195.65 |
| 1985-12-13 | 670 | 679 | 660 | 675 | 37,000 | 195.65 |
| 1985-12-12 | 694 | 694 | 680 | 680 | 78,000 | 197.10 |
| 1985-12-11 | 686 | 694 | 686 | 694 | 16,000 | 201.16 |
| 1985-12-10 | 698 | 698 | 685 | 695 | 118,000 | 201.45 |
| 1985-12-09 | 691 | 698 | 685 | 690 | 65,000 | 200 |
| 1985-12-07 | 669 | 695 | 669 | 685 | 263,000 | 198.55 |
| 1985-12-06 | 651 | 669 | 651 | 662 | 99,000 | 191.88 |
| 1985-12-05 | 633 | 645 | 633 | 635 | 26,000 | 184.06 |
| 1985-12-04 | 640 | 640 | 632 | 632 | 33,000 | 183.19 |
| 1985-12-03 | 646 | 646 | 640 | 640 | 15,000 | 185.51 |
| 1985-12-02 | 639 | 640 | 635 | 636 | 25,000 | 184.35 |
| 1985-11-30 | 636 | 647 | 636 | 642 | 40,000 | 186.09 |
| 1985-11-29 | 641 | 643 | 641 | 643 | 14,000 | 186.38 |
| 1985-11-28 | 647 | 647 | 641 | 642 | 18,000 | 186.09 |
| 1985-11-27 | 642 | 660 | 642 | 650 | 47,000 | 188.41 |
| 1985-11-26 | 655 | 655 | 645 | 647 | 30,000 | 187.54 |
| 1985-11-25 | 645 | 660 | 645 | 653 | 35,000 | 189.28 |
| 1985-11-22 | 641 | 645 | 641 | 645 | 61,000 | 186.96 |
| 1985-11-21 | 640 | 640 | 636 | 638 | 27,000 | 184.93 |
| 1985-11-20 | 640 | 645 | 637 | 645 | 27,000 | 186.96 |
| 1985-11-19 | 636 | 645 | 635 | 635 | 65,000 | 184.06 |
| 1985-11-18 | 645 | 645 | 636 | 636 | 16,000 | 184.35 |
| 1985-11-16 | 633 | 635 | 632 | 635 | 29,000 | 184.06 |
| 1985-11-15 | 650 | 650 | 631 | 631 | 57,000 | 182.90 |
| 1985-11-14 | 655 | 655 | 651 | 651 | 13,000 | 188.70 |
| 1985-11-13 | 656 | 660 | 653 | 653 | 21,000 | 189.28 |
| 1985-11-12 | 656 | 656 | 656 | 656 | 20,000 | 190.15 |
| 1985-11-11 | 657 | 670 | 657 | 665 | 67,000 | 192.75 |
| 1985-11-08 | 665 | 670 | 665 | 667 | 25,000 | 193.33 |
| 1985-11-07 | 670 | 670 | 670 | 670 | 7,000 | 194.20 |
| 1985-11-06 | 660 | 675 | 660 | 675 | 32,000 | 195.65 |
| 1985-11-05 | 663 | 666 | 663 | 665 | 13,000 | 192.75 |
| 1985-11-02 | 663 | 663 | 663 | 663 | 9,000 | 192.17 |
| 1985-11-01 | 663 | 678 | 663 | 663 | 18,000 | 192.17 |
| 1985-10-31 | 679 | 679 | 665 | 665 | 28,000 | 192.75 |
| 1985-10-30 | 678 | 685 | 675 | 678 | 30,000 | 196.52 |
| 1985-10-29 | 680 | 680 | 666 | 680 | 36,000 | 197.10 |
| 1985-10-28 | 663 | 680 | 663 | 680 | 21,000 | 197.10 |
| 1985-10-26 | 670 | 670 | 665 | 665 | 21,000 | 192.75 |
| 1985-10-25 | 670 | 670 | 662 | 665 | 29,000 | 192.75 |
| 1985-10-24 | 665 | 674 | 665 | 665 | 30,000 | 192.75 |
| 1985-10-23 | 666 | 670 | 666 | 670 | 5,000 | 194.20 |
| 1985-10-22 | 666 | 667 | 666 | 666 | 10,000 | 193.04 |
| 1985-10-21 | 667 | 680 | 665 | 680 | 25,000 | 197.10 |
| 1985-10-19 | 670 | 670 | 670 | 670 | 7,000 | 194.20 |
| 1985-10-18 | 671 | 680 | 671 | 675 | 8,000 | 195.65 |
| 1985-10-17 | 684 | 684 | 677 | 680 | 34,000 | 197.10 |
| 1985-10-16 | 670 | 680 | 665 | 665 | 46,000 | 192.75 |
| 1985-10-15 | 665 | 670 | 665 | 668 | 37,000 | 193.62 |
| 1985-10-14 | 667 | 680 | 667 | 680 | 22,000 | 197.10 |
| 1985-10-11 | 658 | 670 | 656 | 660 | 16,000 | 191.30 |
| 1985-10-09 | 670 | 670 | 656 | 656 | 9,000 | 190.15 |
| 1985-10-08 | 655 | 670 | 655 | 670 | 61,000 | 194.20 |
| 1985-10-07 | 655 | 656 | 655 | 656 | 24,000 | 190.15 |
| 1985-10-04 | 658 | 661 | 658 | 658 | 54,000 | 190.73 |
| 1985-10-03 | 656 | 665 | 656 | 660 | 17,000 | 191.30 |
| 1985-10-02 | 665 | 665 | 655 | 655 | 20,000 | 189.86 |
| 1985-10-01 | 660 | 665 | 651 | 651 | 57,000 | 188.70 |
| 1985-09-30 | 675 | 675 | 658 | 660 | 27,000 | 191.30 |
| 1985-09-28 | 660 | 660 | 655 | 655 | 11,000 | 189.86 |
| 1985-09-27 | 661 | 670 | 661 | 661 | 70,000 | 191.59 |
| 1985-09-26 | 690 | 699 | 670 | 670 | 41,000 | 194.20 |
| 1985-09-25 | 694 | 695 | 685 | 685 | 59,000 | 198.55 |
| 1985-09-24 | 695 | 695 | 685 | 690 | 16,000 | 200 |
| 1985-09-21 | 686 | 686 | 684 | 685 | 24,000 | 198.55 |
| 1985-09-20 | 698 | 700 | 690 | 690 | 44,000 | 200 |
| 1985-09-19 | 670 | 688 | 664 | 688 | 67,000 | 199.42 |
| 1985-09-18 | 652 | 670 | 652 | 670 | 33,000 | 194.20 |
| 1985-09-17 | 651 | 660 | 651 | 652 | 25,000 | 188.99 |
| 1985-09-13 | 655 | 664 | 651 | 651 | 40,000 | 188.70 |
| 1985-09-12 | 666 | 666 | 660 | 660 | 52,000 | 191.30 |
| 1985-09-11 | 655 | 665 | 655 | 665 | 38,000 | 192.75 |
| 1985-09-10 | 665 | 670 | 655 | 655 | 14,000 | 189.86 |
| 1985-09-09 | 670 | 670 | 660 | 661 | 27,000 | 191.59 |
| 1985-09-07 | 651 | 660 | 650 | 660 | 24,000 | 191.30 |
| 1985-09-06 | 650 | 650 | 650 | 650 | 35,000 | 188.41 |
| 1985-09-05 | 651 | 651 | 651 | 651 | 26,000 | 188.70 |
| 1985-09-04 | 650 | 660 | 650 | 653 | 104,000 | 189.28 |
| 1985-09-03 | 660 | 660 | 655 | 656 | 17,000 | 190.15 |
| 1985-09-02 | 658 | 660 | 655 | 655 | 69,000 | 189.86 |
| 1985-08-31 | 655 | 669 | 655 | 660 | 84,000 | 191.30 |
| 1985-08-30 | 661 | 670 | 661 | 661 | 79,000 | 191.59 |
| 1985-08-29 | 661 | 661 | 660 | 660 | 23,000 | 191.30 |
| 1985-08-28 | 665 | 669 | 665 | 665 | 55,000 | 192.75 |
| 1985-08-27 | 669 | 675 | 665 | 670 | 55,000 | 194.20 |
| 1985-08-26 | 679 | 679 | 669 | 669 | 16,000 | 193.91 |
| 1985-08-24 | 669 | 680 | 669 | 669 | 24,000 | 193.91 |
| 1985-08-23 | 668 | 670 | 665 | 668 | 38,000 | 193.62 |
| 1985-08-22 | 675 | 675 | 669 | 669 | 14,000 | 193.91 |
| 1985-08-21 | 670 | 679 | 670 | 679 | 8,000 | 196.81 |
| 1985-08-20 | 680 | 680 | 668 | 669 | 21,000 | 193.91 |
| 1985-08-19 | 694 | 694 | 694 | 694 | 6,000 | 201.16 |
| 1985-08-17 | 679 | 694 | 679 | 694 | 15,000 | 201.16 |
| 1985-08-16 | 685 | 695 | 665 | 695 | 18,000 | 201.45 |
| 1985-08-15 | 685 | 685 | 662 | 665 | 44,000 | 192.75 |
| 1985-08-14 | 685 | 697 | 685 | 685 | 32,000 | 198.55 |
| 1985-08-13 | 680 | 683 | 678 | 683 | 31,000 | 197.97 |
| 1985-08-12 | 662 | 680 | 662 | 680 | 35,000 | 197.10 |
| 1985-08-09 | 663 | 663 | 661 | 661 | 22,000 | 191.59 |
| 1985-08-08 | 670 | 671 | 661 | 661 | 16,000 | 191.59 |
| 1985-08-07 | 660 | 661 | 660 | 660 | 50,000 | 191.30 |
| 1985-08-06 | 659 | 660 | 659 | 660 | 27,000 | 191.30 |
| 1985-08-05 | 660 | 660 | 658 | 658 | 38,000 | 190.73 |
| 1985-08-03 | 659 | 660 | 658 | 658 | 18,000 | 190.73 |
| 1985-08-02 | 661 | 661 | 657 | 658 | 60,000 | 190.73 |
| 1985-08-01 | 653 | 661 | 653 | 661 | 20,000 | 191.59 |
| 1985-07-31 | 665 | 666 | 650 | 650 | 77,000 | 188.41 |
| 1985-07-30 | 671 | 675 | 665 | 666 | 50,000 | 193.04 |
| 1985-07-29 | 675 | 675 | 670 | 670 | 26,000 | 194.20 |
| 1985-07-27 | 676 | 680 | 676 | 680 | 8,000 | 197.10 |
| 1985-07-26 | 680 | 695 | 680 | 695 | 18,000 | 201.45 |
| 1985-07-25 | 685 | 695 | 680 | 695 | 23,000 | 201.45 |
| 1985-07-24 | 675 | 685 | 671 | 680 | 59,000 | 197.10 |
| 1985-07-23 | 680 | 680 | 675 | 675 | 85,000 | 195.65 |
| 1985-07-22 | 676 | 687 | 676 | 680 | 16,000 | 197.10 |
| 1985-07-20 | 680 | 681 | 670 | 675 | 135,000 | 195.65 |
| 1985-07-19 | 690 | 699 | 690 | 690 | 42,000 | 200 |
| 1985-07-18 | 700 | 700 | 690 | 699 | 103,000 | 202.61 |
| 1985-07-17 | 695 | 705 | 695 | 705 | 26,000 | 204.35 |
| 1985-07-16 | 699 | 700 | 695 | 695 | 52,000 | 201.45 |
| 1985-07-15 | 705 | 706 | 700 | 700 | 34,000 | 202.90 |
| 1985-07-12 | 700 | 715 | 700 | 715 | 28,000 | 207.25 |
| 1985-07-11 | 693 | 720 | 692 | 720 | 24,000 | 208.70 |
| 1985-07-10 | 691 | 710 | 690 | 690 | 237,000 | 200 |
| 1985-07-09 | 709 | 709 | 690 | 690 | 78,000 | 200 |
| 1985-07-08 | 720 | 720 | 705 | 719 | 15,000 | 208.41 |
| 1985-07-06 | 730 | 730 | 720 | 720 | 54,000 | 208.70 |
| 1985-07-05 | 730 | 730 | 728 | 728 | 24,000 | 211.01 |
| 1985-07-04 | 735 | 735 | 730 | 730 | 54,000 | 211.59 |
| 1985-07-03 | 740 | 740 | 731 | 740 | 66,000 | 214.49 |
| 1985-07-02 | 735 | 740 | 728 | 730 | 72,000 | 211.59 |
| 1985-07-01 | 722 | 729 | 722 | 728 | 57,000 | 211.01 |
| 1985-06-29 | 717 | 720 | 710 | 715 | 21,000 | 207.25 |
| 1985-06-28 | 702 | 720 | 702 | 710 | 72,000 | 205.80 |
| 1985-06-27 | 705 | 713 | 702 | 705 | 116,000 | 204.35 |
| 1985-06-26 | 702 | 720 | 702 | 705 | 178,000 | 204.35 |
| 1985-06-25 | 718 | 720 | 701 | 705 | 191,000 | 204.35 |
| 1985-06-24 | 681 | 684 | 680 | 680 | 113,000 | 197.10 |
| 1985-06-22 | 695 | 700 | 678 | 680 | 115,000 | 197.10 |
| 1985-06-21 | 685 | 685 | 677 | 680 | 184,000 | 197.10 |
| 1985-06-20 | 697 | 698 | 685 | 685 | 99,000 | 198.55 |
| 1985-06-19 | 698 | 700 | 698 | 698 | 35,000 | 202.32 |
| 1985-06-18 | 705 | 705 | 698 | 698 | 138,000 | 202.32 |
| 1985-06-17 | 710 | 713 | 700 | 705 | 59,000 | 204.35 |
| 1985-06-15 | 705 | 710 | 705 | 710 | 27,000 | 205.80 |
| 1985-06-14 | 701 | 715 | 701 | 701 | 25,000 | 203.19 |
| 1985-06-13 | 709 | 710 | 705 | 705 | 31,000 | 204.35 |
| 1985-06-12 | 713 | 715 | 710 | 713 | 30,000 | 206.67 |
| 1985-06-11 | 710 | 718 | 710 | 713 | 25,000 | 206.67 |
| 1985-06-10 | 701 | 714 | 700 | 705 | 35,000 | 204.35 |
| 1985-06-07 | 715 | 715 | 697 | 697 | 81,000 | 202.03 |
| 1985-06-06 | 716 | 718 | 715 | 716 | 40,000 | 207.54 |
| 1985-06-05 | 718 | 722 | 715 | 715 | 57,000 | 207.25 |
| 1985-06-04 | 725 | 725 | 717 | 722 | 68,000 | 209.28 |
| 1985-06-03 | 725 | 725 | 716 | 716 | 34,000 | 207.54 |
| 1985-06-01 | 728 | 728 | 715 | 715 | 37,000 | 207.25 |
| 1985-05-31 | 736 | 740 | 730 | 730 | 29,000 | 211.59 |
| 1985-05-30 | 725 | 730 | 725 | 730 | 12,000 | 211.59 |
| 1985-05-29 | 743 | 745 | 733 | 745 | 118,000 | 215.94 |
| 1985-05-28 | 743 | 743 | 712 | 712 | 68,000 | 206.38 |
| 1985-05-27 | 741 | 745 | 740 | 740 | 35,000 | 214.49 |
| 1985-05-25 | 731 | 739 | 721 | 738 | 23,000 | 213.91 |
| 1985-05-24 | 731 | 731 | 720 | 721 | 69,000 | 208.99 |
| 1985-05-23 | 740 | 740 | 711 | 711 | 130,000 | 206.09 |
| 1985-05-22 | 747 | 747 | 733 | 733 | 169,000 | 212.46 |
| 1985-05-21 | 737 | 740 | 737 | 737 | 46,000 | 213.62 |
| 1985-05-20 | 740 | 740 | 731 | 736 | 35,000 | 213.33 |
| 1985-05-18 | 735 | 740 | 731 | 736 | 18,000 | 213.33 |
| 1985-05-17 | 731 | 731 | 730 | 730 | 40,000 | 211.59 |
| 1985-05-16 | 735 | 740 | 730 | 740 | 58,000 | 214.49 |
| 1985-05-15 | 743 | 743 | 732 | 740 | 38,000 | 214.49 |
| 1985-05-14 | 730 | 749 | 730 | 731 | 45,000 | 211.88 |
| 1985-05-13 | 749 | 749 | 732 | 732 | 15,000 | 212.17 |
| 1985-05-10 | 740 | 745 | 731 | 731 | 36,000 | 211.88 |
| 1985-05-09 | 736 | 750 | 736 | 737 | 16,000 | 213.62 |
| 1985-05-08 | 750 | 750 | 731 | 731 | 42,000 | 211.88 |
| 1985-05-07 | 750 | 750 | 740 | 750 | 27,000 | 217.39 |
| 1985-05-04 | 751 | 755 | 750 | 750 | 14,000 | 217.39 |
| 1985-05-02 | 763 | 766 | 755 | 755 | 43,000 | 218.84 |
| 1985-05-01 | 768 | 770 | 760 | 765 | 71,000 | 221.74 |
| 1985-04-30 | 768 | 771 | 752 | 771 | 61,000 | 223.48 |
| 1985-04-27 | 768 | 770 | 750 | 770 | 86,000 | 223.19 |
| 1985-04-26 | 750 | 777 | 740 | 770 | 77,000 | 223.19 |
| 1985-04-25 | 740 | 752 | 740 | 750 | 42,000 | 217.39 |
| 1985-04-24 | 740 | 748 | 738 | 748 | 77,000 | 216.81 |
| 1985-04-23 | 743 | 749 | 735 | 748 | 108,000 | 216.81 |
| 1985-04-22 | 741 | 742 | 735 | 740 | 207,000 | 214.49 |
| 1985-04-20 | 741 | 741 | 731 | 740 | 24,000 | 214.49 |
| 1985-04-19 | 750 | 751 | 728 | 731 | 123,000 | 211.88 |
| 1985-04-18 | 741 | 750 | 729 | 740 | 254,000 | 214.49 |
| 1985-04-17 | 727 | 740 | 726 | 726 | 130,000 | 210.44 |
| 1985-04-16 | 765 | 765 | 710 | 726 | 168,000 | 210.44 |
| 1985-04-15 | 771 | 780 | 770 | 775 | 143,000 | 224.64 |
| 1985-04-12 | 770 | 780 | 770 | 775 | 73,000 | 224.64 |
| 1985-04-11 | 770 | 780 | 765 | 772 | 49,000 | 223.77 |
| 1985-04-10 | 767 | 785 | 765 | 770 | 102,000 | 223.19 |
| 1985-04-09 | 766 | 770 | 765 | 770 | 29,000 | 223.19 |
| 1985-04-08 | 761 | 765 | 760 | 765 | 34,000 | 221.74 |
| 1985-04-06 | 752 | 765 | 752 | 760 | 26,000 | 220.29 |
| 1985-04-05 | 751 | 765 | 750 | 755 | 46,000 | 218.84 |
| 1985-04-04 | 755 | 760 | 750 | 750 | 77,000 | 217.39 |
| 1985-04-03 | 755 | 770 | 755 | 755 | 55,000 | 218.84 |
| 1985-04-02 | 751 | 755 | 745 | 746 | 176,000 | 216.23 |
| 1985-04-01 | 759 | 769 | 759 | 760 | 38,000 | 220.29 |
| 1985-03-30 | 766 | 770 | 760 | 769 | 40,000 | 222.90 |
| 1985-03-29 | 770 | 775 | 762 | 765 | 92,000 | 221.74 |
| 1985-03-28 | 759 | 776 | 758 | 770 | 42,000 | 223.19 |
| 1985-03-27 | 775 | 775 | 755 | 756 | 223,000 | 219.13 |
| 1985-03-26 | 786 | 790 | 780 | 780 | 54,000 | 226.09 |
| 1985-03-25 | 797 | 797 | 785 | 785 | 104,000 | 227.54 |
| 1985-03-23 | 790 | 797 | 788 | 790 | 43,000 | 228.99 |
| 1985-03-22 | 800 | 810 | 795 | 795 | 63,000 | 230.44 |
| 1985-03-20 | 800 | 805 | 800 | 801 | 94,000 | 232.17 |
| 1985-03-19 | 810 | 810 | 801 | 805 | 85,000 | 233.33 |
| 1985-03-18 | 805 | 815 | 800 | 814 | 79,000 | 235.94 |
| 1985-03-16 | 799 | 800 | 799 | 799 | 163,000 | 231.59 |
| 1985-03-15 | 795 | 799 | 790 | 792 | 67,000 | 229.57 |
| 1985-03-14 | 798 | 798 | 798 | 798 | 24,000 | 231.30 |
| 1985-03-13 | 795 | 799 | 790 | 790 | 113,000 | 228.99 |
| 1985-03-12 | 799 | 800 | 785 | 800 | 114,000 | 231.88 |
| 1985-03-11 | 770 | 789 | 770 | 770 | 109,000 | 223.19 |
| 1985-03-08 | 800 | 800 | 790 | 790 | 273,000 | 228.99 |
| 1985-03-07 | 810 | 810 | 800 | 800 | 145,000 | 231.88 |
| 1985-03-06 | 824 | 824 | 800 | 801 | 368,000 | 232.17 |
| 1985-03-05 | 840 | 840 | 811 | 818 | 540,000 | 237.10 |
| 1985-03-04 | 804 | 840 | 801 | 835 | 713,000 | 242.03 |
| 1985-03-02 | 819 | 820 | 800 | 800 | 625,000 | 231.88 |
| 1985-03-01 | 793 | 839 | 780 | 802 | 2,032,001 | 232.46 |
| 1985-02-28 | 770 | 790 | 768 | 773 | 714,000 | 224.06 |
| 1985-02-27 | 768 | 768 | 754 | 768 | 147,000 | 222.61 |
| 1985-02-26 | 755 | 760 | 754 | 760 | 119,000 | 220.29 |
| 1985-02-25 | 765 | 765 | 751 | 751 | 127,000 | 217.68 |
| 1985-02-23 | 755 | 760 | 755 | 755 | 46,000 | 218.84 |
| 1985-02-22 | 752 | 770 | 745 | 760 | 292,000 | 220.29 |
| 1985-02-21 | 741 | 742 | 741 | 742 | 90,000 | 215.07 |
| 1985-02-20 | 740 | 745 | 740 | 741 | 75,000 | 214.78 |
| 1985-02-19 | 745 | 750 | 741 | 745 | 88,000 | 215.94 |
| 1985-02-18 | 747 | 748 | 740 | 740 | 94,000 | 214.49 |
| 1985-02-16 | 741 | 748 | 741 | 748 | 40,000 | 216.81 |
| 1985-02-15 | 750 | 750 | 740 | 740 | 105,000 | 214.49 |
| 1985-02-14 | 749 | 750 | 739 | 750 | 70,000 | 217.39 |
| 1985-02-13 | 739 | 750 | 739 | 750 | 47,000 | 217.39 |
| 1985-02-12 | 741 | 750 | 735 | 736 | 120,000 | 213.33 |
| 1985-02-08 | 766 | 769 | 736 | 740 | 340,000 | 214.49 |
| 1985-02-07 | 770 | 774 | 751 | 756 | 337,000 | 219.13 |
| 1985-02-06 | 735 | 792 | 735 | 761 | 1,360,000 | 220.58 |
| 1985-02-05 | 735 | 745 | 735 | 736 | 85,000 | 213.33 |
| 1985-02-04 | 740 | 745 | 735 | 735 | 94,000 | 213.04 |
| 1985-02-02 | 734 | 745 | 731 | 732 | 129,000 | 212.17 |
| 1985-02-01 | 742 | 745 | 730 | 744 | 166,000 | 215.65 |
| 1985-01-31 | 736 | 738 | 720 | 722 | 104,000 | 209.28 |
| 1985-01-30 | 749 | 749 | 726 | 726 | 128,000 | 210.44 |
| 1985-01-29 | 730 | 749 | 725 | 749 | 187,000 | 217.10 |
| 1985-01-28 | 727 | 728 | 718 | 728 | 98,000 | 211.01 |
| 1985-01-26 | 720 | 724 | 710 | 717 | 146,000 | 207.83 |
| 1985-01-25 | 741 | 741 | 722 | 729 | 64,000 | 211.30 |
| 1985-01-24 | 740 | 745 | 730 | 731 | 96,000 | 211.88 |
| 1985-01-23 | 729 | 736 | 725 | 730 | 142,000 | 211.59 |
| 1985-01-22 | 749 | 749 | 731 | 732 | 143,000 | 212.17 |
| 1985-01-21 | 750 | 750 | 740 | 745 | 182,000 | 215.94 |
| 1985-01-19 | 767 | 771 | 753 | 760 | 379,000 | 220.29 |
| 1985-01-18 | 730 | 777 | 720 | 777 | 1,348,000 | 225.22 |
| 1985-01-17 | 720 | 724 | 701 | 709 | 157,000 | 205.51 |
| 1985-01-16 | 691 | 710 | 691 | 700 | 74,000 | 202.90 |
| 1985-01-14 | 700 | 700 | 693 | 693 | 103,000 | 200.87 |
| 1985-01-11 | 719 | 719 | 691 | 698 | 103,000 | 202.32 |
| 1985-01-10 | 700 | 718 | 682 | 718 | 80,000 | 208.12 |
| 1985-01-09 | 687 | 690 | 680 | 680 | 128,000 | 197.10 |
| 1985-01-08 | 692 | 695 | 676 | 687 | 210,000 | 199.13 |
| 1985-01-07 | 701 | 705 | 680 | 695 | 139,000 | 201.45 |
| 1985-01-05 | 701 | 711 | 701 | 701 | 37,000 | 203.19 |
| 1985-01-04 | 729 | 729 | 715 | 720 | 112,000 | 208.70 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
