7911 TOPPANホールディングス(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 | 1,040 | 1,050 | 1,040 | 1,050 | 471,000 | 1,765.23 |
| 1985-12-27 | 1,050 | 1,050 | 1,030 | 1,050 | 1,964,999 | 1,765.23 |
| 1985-12-26 | 1,050 | 1,060 | 1,010 | 1,050 | 4,924,998 | 1,765.23 |
| 1985-12-25 | 1,010 | 1,060 | 1,010 | 1,060 | 5,660,998 | 1,782.04 |
| 1985-12-24 | 995 | 1,010 | 990 | 999 | 1,288,000 | 1,679.49 |
| 1985-12-23 | 980 | 995 | 980 | 990 | 586,000 | 1,664.36 |
| 1985-12-21 | 981 | 994 | 981 | 985 | 143,000 | 1,655.95 |
| 1985-12-20 | 1,000 | 1,010 | 980 | 990 | 1,125,000 | 1,664.36 |
| 1985-12-19 | 998 | 1,010 | 992 | 992 | 1,391,999 | 1,667.72 |
| 1985-12-18 | 998 | 998 | 990 | 990 | 936,000 | 1,664.36 |
| 1985-12-17 | 1,000 | 1,010 | 993 | 1,000 | 974,000 | 1,681.17 |
| 1985-12-16 | 1,010 | 1,010 | 995 | 1,000 | 1,328,000 | 1,681.17 |
| 1985-12-13 | 1,010 | 1,010 | 995 | 995 | 923,000 | 1,672.76 |
| 1985-12-12 | 1,010 | 1,020 | 995 | 1,010 | 4,498,998 | 1,697.98 |
| 1985-12-11 | 981 | 1,010 | 976 | 1,010 | 4,390,998 | 1,697.98 |
| 1985-12-10 | 986 | 990 | 976 | 976 | 683,000 | 1,640.82 |
| 1985-12-09 | 982 | 989 | 970 | 980 | 483,000 | 1,647.54 |
| 1985-12-07 | 989 | 990 | 983 | 983 | 673,000 | 1,652.59 |
| 1985-12-06 | 1,010 | 1,010 | 985 | 989 | 3,766,999 | 1,662.67 |
| 1985-12-05 | 970 | 1,000 | 966 | 992 | 2,402,999 | 1,667.72 |
| 1985-12-04 | 970 | 970 | 955 | 965 | 511,000 | 1,622.33 |
| 1985-12-03 | 980 | 980 | 966 | 970 | 429,000 | 1,630.73 |
| 1985-12-02 | 990 | 990 | 970 | 973 | 619,000 | 1,635.78 |
| 1985-11-30 | 980 | 991 | 980 | 986 | 1,227,000 | 1,657.63 |
| 1985-11-29 | 970 | 985 | 970 | 971 | 811,000 | 1,632.41 |
| 1985-11-28 | 990 | 996 | 980 | 980 | 2,428,999 | 1,647.54 |
| 1985-11-27 | 970 | 990 | 960 | 988 | 4,070,998 | 1,660.99 |
| 1985-11-26 | 953 | 960 | 944 | 956 | 565,000 | 1,607.20 |
| 1985-11-25 | 959 | 963 | 955 | 955 | 600,000 | 1,605.51 |
| 1985-11-22 | 945 | 972 | 943 | 961 | 2,844,999 | 1,615.60 |
| 1985-11-21 | 948 | 949 | 935 | 940 | 1,433,999 | 1,580.30 |
| 1985-11-20 | 926 | 946 | 926 | 938 | 2,497,999 | 1,576.93 |
| 1985-11-19 | 930 | 932 | 926 | 926 | 1,549,999 | 1,556.76 |
| 1985-11-18 | 934 | 934 | 921 | 927 | 679,000 | 1,558.44 |
| 1985-11-16 | 930 | 936 | 927 | 929 | 1,461,999 | 1,561.80 |
| 1985-11-15 | 896 | 927 | 887 | 925 | 2,155,999 | 1,555.08 |
| 1985-11-14 | 886 | 887 | 882 | 886 | 407,000 | 1,489.51 |
| 1985-11-13 | 886 | 899 | 885 | 885 | 1,074,000 | 1,487.83 |
| 1985-11-12 | 880 | 890 | 879 | 884 | 1,286,000 | 1,486.15 |
| 1985-11-11 | 885 | 885 | 879 | 880 | 347,000 | 1,479.43 |
| 1985-11-08 | 890 | 895 | 885 | 885 | 992,000 | 1,487.83 |
| 1985-11-07 | 889 | 894 | 885 | 889 | 951,000 | 1,494.56 |
| 1985-11-06 | 895 | 895 | 888 | 889 | 259,000 | 1,494.56 |
| 1985-11-05 | 896 | 899 | 894 | 899 | 169,000 | 1,511.37 |
| 1985-11-02 | 896 | 900 | 891 | 900 | 35,000 | 1,513.05 |
| 1985-11-01 | 896 | 900 | 885 | 896 | 255,000 | 1,506.33 |
| 1985-10-31 | 897 | 900 | 896 | 896 | 381,000 | 1,506.33 |
| 1985-10-30 | 900 | 900 | 896 | 896 | 161,000 | 1,506.33 |
| 1985-10-29 | 898 | 900 | 890 | 900 | 792,000 | 1,513.05 |
| 1985-10-28 | 903 | 905 | 898 | 898 | 437,000 | 1,509.69 |
| 1985-10-26 | 899 | 899 | 888 | 893 | 201,000 | 1,501.28 |
| 1985-10-25 | 905 | 905 | 892 | 892 | 765,000 | 1,499.60 |
| 1985-10-24 | 911 | 915 | 904 | 905 | 709,000 | 1,521.46 |
| 1985-10-23 | 905 | 922 | 905 | 911 | 3,833,999 | 1,531.54 |
| 1985-10-22 | 880 | 900 | 878 | 897 | 1,526,999 | 1,508.01 |
| 1985-10-21 | 875 | 880 | 875 | 879 | 378,000 | 1,477.75 |
| 1985-10-19 | 880 | 880 | 875 | 875 | 167,000 | 1,471.02 |
| 1985-10-18 | 880 | 885 | 873 | 880 | 752,000 | 1,479.43 |
| 1985-10-17 | 890 | 890 | 871 | 880 | 648,000 | 1,479.43 |
| 1985-10-16 | 874 | 886 | 870 | 886 | 943,000 | 1,489.51 |
| 1985-10-15 | 870 | 875 | 866 | 874 | 568,000 | 1,469.34 |
| 1985-10-14 | 873 | 877 | 868 | 873 | 309,000 | 1,467.66 |
| 1985-10-11 | 860 | 878 | 860 | 875 | 475,000 | 1,471.02 |
| 1985-10-09 | 856 | 881 | 856 | 877 | 1,604,999 | 1,474.38 |
| 1985-10-08 | 840 | 857 | 840 | 857 | 728,000 | 1,440.76 |
| 1985-10-07 | 830 | 839 | 830 | 838 | 209,000 | 1,408.82 |
| 1985-10-05 | 840 | 843 | 836 | 836 | 144,000 | 1,405.46 |
| 1985-10-04 | 835 | 845 | 831 | 843 | 539,000 | 1,417.22 |
| 1985-10-03 | 833 | 850 | 830 | 838 | 1,166,000 | 1,408.82 |
| 1985-10-02 | 806 | 840 | 806 | 835 | 352,000 | 1,403.77 |
| 1985-10-01 | 805 | 816 | 801 | 805 | 334,000 | 1,353.34 |
| 1985-09-30 | 809 | 809 | 795 | 795 | 208,000 | 1,336.53 |
| 1985-09-28 | 800 | 810 | 800 | 802 | 39,000 | 1,348.30 |
| 1985-09-27 | 800 | 810 | 790 | 800 | 196,000 | 1,344.93 |
| 1985-09-26 | 810 | 830 | 798 | 801 | 2,088,999 | 1,346.61 |
| 1985-09-25 | 798 | 811 | 798 | 811 | 459,000 | 1,363.43 |
| 1985-09-24 | 800 | 800 | 795 | 796 | 115,000 | 1,338.21 |
| 1985-09-21 | 793 | 800 | 793 | 800 | 137,000 | 1,344.93 |
| 1985-09-20 | 790 | 802 | 790 | 793 | 194,000 | 1,333.17 |
| 1985-09-19 | 790 | 791 | 788 | 791 | 293,000 | 1,329.80 |
| 1985-09-18 | 790 | 792 | 790 | 790 | 305,000 | 1,328.12 |
| 1985-09-17 | 791 | 792 | 790 | 792 | 132,000 | 1,331.48 |
| 1985-09-13 | 790 | 792 | 790 | 791 | 162,000 | 1,329.80 |
| 1985-09-12 | 792 | 793 | 786 | 792 | 138,000 | 1,331.48 |
| 1985-09-11 | 786 | 797 | 786 | 795 | 145,000 | 1,336.53 |
| 1985-09-10 | 786 | 788 | 786 | 788 | 57,000 | 1,324.76 |
| 1985-09-09 | 786 | 792 | 786 | 788 | 53,000 | 1,324.76 |
| 1985-09-07 | 790 | 790 | 786 | 786 | 210,000 | 1,321.40 |
| 1985-09-06 | 791 | 800 | 790 | 790 | 90,000 | 1,328.12 |
| 1985-09-05 | 790 | 792 | 786 | 792 | 200,000 | 1,331.48 |
| 1985-09-04 | 790 | 790 | 785 | 790 | 424,000 | 1,328.12 |
| 1985-09-03 | 786 | 795 | 782 | 790 | 122,000 | 1,328.12 |
| 1985-09-02 | 795 | 795 | 790 | 795 | 81,000 | 1,336.53 |
| 1985-08-31 | 795 | 798 | 791 | 798 | 90,000 | 1,341.57 |
| 1985-08-30 | 800 | 801 | 798 | 800 | 216,000 | 1,344.93 |
| 1985-08-29 | 800 | 805 | 796 | 805 | 479,000 | 1,353.34 |
| 1985-08-28 | 791 | 805 | 790 | 805 | 474,000 | 1,353.34 |
| 1985-08-27 | 799 | 799 | 790 | 795 | 213,000 | 1,336.53 |
| 1985-08-26 | 800 | 800 | 790 | 800 | 230,000 | 1,344.93 |
| 1985-08-24 | 790 | 800 | 786 | 800 | 290,000 | 1,344.93 |
| 1985-08-23 | 795 | 795 | 791 | 795 | 94,000 | 1,336.53 |
| 1985-08-22 | 799 | 800 | 797 | 797 | 145,000 | 1,339.89 |
| 1985-08-21 | 790 | 800 | 790 | 799 | 150,000 | 1,343.25 |
| 1985-08-20 | 800 | 800 | 783 | 800 | 1,172,000 | 1,344.93 |
| 1985-08-19 | 800 | 800 | 799 | 800 | 185,000 | 1,344.93 |
| 1985-08-17 | 805 | 805 | 795 | 800 | 146,000 | 1,344.93 |
| 1985-08-16 | 810 | 810 | 805 | 805 | 68,000 | 1,353.34 |
| 1985-08-15 | 799 | 810 | 795 | 810 | 105,000 | 1,361.74 |
| 1985-08-14 | 801 | 801 | 795 | 800 | 146,000 | 1,344.93 |
| 1985-08-13 | 807 | 810 | 800 | 800 | 87,000 | 1,344.93 |
| 1985-08-12 | 804 | 810 | 804 | 807 | 97,000 | 1,356.70 |
| 1985-08-09 | 805 | 810 | 805 | 805 | 32,000 | 1,353.34 |
| 1985-08-08 | 800 | 810 | 800 | 801 | 67,000 | 1,346.61 |
| 1985-08-07 | 795 | 805 | 795 | 805 | 27,000 | 1,353.34 |
| 1985-08-06 | 800 | 810 | 800 | 810 | 28,000 | 1,361.74 |
| 1985-08-05 | 800 | 809 | 800 | 803 | 51,000 | 1,349.98 |
| 1985-08-03 | 790 | 800 | 790 | 800 | 24,000 | 1,344.93 |
| 1985-08-02 | 809 | 809 | 801 | 801 | 20,000 | 1,346.61 |
| 1985-08-01 | 793 | 810 | 793 | 809 | 31,000 | 1,360.06 |
| 1985-07-31 | 790 | 800 | 790 | 800 | 95,000 | 1,344.93 |
| 1985-07-30 | 800 | 800 | 790 | 800 | 52,000 | 1,344.93 |
| 1985-07-29 | 810 | 815 | 803 | 810 | 80,000 | 1,361.74 |
| 1985-07-27 | 795 | 806 | 790 | 806 | 196,000 | 1,355.02 |
| 1985-07-26 | 800 | 800 | 795 | 795 | 272,000 | 1,336.53 |
| 1985-07-25 | 810 | 810 | 803 | 806 | 642,000 | 1,355.02 |
| 1985-07-24 | 810 | 815 | 805 | 815 | 303,000 | 1,370.15 |
| 1985-07-23 | 815 | 820 | 810 | 815 | 480,000 | 1,370.15 |
| 1985-07-22 | 811 | 820 | 810 | 820 | 82,000 | 1,378.56 |
| 1985-07-20 | 814 | 815 | 805 | 810 | 177,000 | 1,361.74 |
| 1985-07-19 | 810 | 815 | 810 | 815 | 134,000 | 1,370.15 |
| 1985-07-18 | 820 | 820 | 805 | 805 | 134,000 | 1,353.34 |
| 1985-07-17 | 816 | 826 | 810 | 820 | 588,000 | 1,378.56 |
| 1985-07-16 | 807 | 810 | 790 | 810 | 362,000 | 1,361.74 |
| 1985-07-15 | 810 | 811 | 810 | 810 | 147,000 | 1,361.74 |
| 1985-07-12 | 855 | 855 | 850 | 850 | 76,000 | 1,428.99 |
| 1985-07-11 | 860 | 860 | 850 | 859 | 73,000 | 1,444.12 |
| 1985-07-10 | 864 | 873 | 860 | 870 | 153,000 | 1,462.62 |
| 1985-07-09 | 873 | 876 | 861 | 874 | 248,000 | 1,469.34 |
| 1985-07-08 | 875 | 879 | 873 | 876 | 98,000 | 1,472.70 |
| 1985-07-06 | 875 | 875 | 875 | 875 | 123,000 | 1,471.02 |
| 1985-07-05 | 874 | 875 | 874 | 875 | 196,000 | 1,471.02 |
| 1985-07-04 | 877 | 879 | 875 | 876 | 133,000 | 1,472.70 |
| 1985-07-03 | 879 | 879 | 875 | 877 | 357,000 | 1,474.38 |
| 1985-07-02 | 876 | 880 | 876 | 880 | 51,000 | 1,479.43 |
| 1985-07-01 | 885 | 885 | 875 | 875 | 112,000 | 1,471.02 |
| 1985-06-29 | 879 | 880 | 879 | 879 | 56,000 | 1,477.75 |
| 1985-06-28 | 880 | 880 | 875 | 879 | 70,000 | 1,477.75 |
| 1985-06-27 | 877 | 878 | 870 | 877 | 296,000 | 1,474.38 |
| 1985-06-26 | 880 | 880 | 872 | 877 | 439,000 | 1,474.38 |
| 1985-06-25 | 868 | 877 | 867 | 870 | 89,000 | 1,462.62 |
| 1985-06-24 | 866 | 870 | 866 | 870 | 125,000 | 1,462.62 |
| 1985-06-22 | 870 | 870 | 866 | 866 | 17,000 | 1,455.89 |
| 1985-06-21 | 866 | 867 | 866 | 866 | 50,000 | 1,455.89 |
| 1985-06-20 | 868 | 870 | 866 | 867 | 95,000 | 1,457.57 |
| 1985-06-19 | 866 | 867 | 866 | 866 | 86,000 | 1,455.89 |
| 1985-06-18 | 878 | 879 | 864 | 865 | 285,000 | 1,454.21 |
| 1985-06-17 | 878 | 888 | 876 | 876 | 222,000 | 1,472.70 |
| 1985-06-15 | 877 | 884 | 877 | 884 | 134,000 | 1,486.15 |
| 1985-06-14 | 865 | 870 | 865 | 867 | 118,000 | 1,457.57 |
| 1985-06-13 | 870 | 870 | 868 | 869 | 185,000 | 1,460.93 |
| 1985-06-12 | 873 | 874 | 869 | 870 | 823,000 | 1,462.62 |
| 1985-06-11 | 869 | 880 | 865 | 870 | 935,000 | 1,462.62 |
| 1985-06-10 | 864 | 875 | 857 | 865 | 695,000 | 1,454.21 |
| 1985-06-07 | 856 | 880 | 856 | 861 | 1,220,000 | 1,447.48 |
| 1985-06-06 | 875 | 875 | 856 | 856 | 519,000 | 1,439.08 |
| 1985-06-05 | 831 | 875 | 831 | 870 | 295,000 | 1,462.62 |
| 1985-06-04 | 835 | 835 | 826 | 830 | 483,000 | 1,395.37 |
| 1985-06-03 | 865 | 865 | 845 | 845 | 429,000 | 1,420.59 |
| 1985-06-01 | 868 | 868 | 863 | 865 | 83,000 | 1,454.21 |
| 1985-05-31 | 860 | 865 | 860 | 863 | 27,000 | 1,450.85 |
| 1985-05-30 | 870 | 875 | 860 | 868 | 181,000 | 1,459.25 |
| 1985-05-29 | 862 | 865 | 855 | 860 | 147,000 | 1,445.80 |
| 1985-05-28 | 856 | 870 | 856 | 865 | 78,000 | 1,454.21 |
| 1985-05-27 | 852 | 878 | 850 | 878 | 263,000 | 1,476.06 |
| 1985-05-25 | 863 | 867 | 847 | 850 | 646,000 | 1,428.99 |
| 1985-05-24 | 860 | 860 | 855 | 860 | 441,000 | 1,445.80 |
| 1985-05-23 | 867 | 867 | 860 | 860 | 301,000 | 1,445.80 |
| 1985-05-22 | 860 | 870 | 860 | 860 | 582,000 | 1,445.80 |
| 1985-05-21 | 865 | 870 | 865 | 870 | 280,000 | 1,462.62 |
| 1985-05-20 | 858 | 860 | 858 | 860 | 153,000 | 1,445.80 |
| 1985-05-18 | 855 | 858 | 855 | 858 | 101,000 | 1,442.44 |
| 1985-05-17 | 855 | 858 | 855 | 857 | 330,000 | 1,440.76 |
| 1985-05-16 | 855 | 856 | 851 | 855 | 677,000 | 1,437.40 |
| 1985-05-15 | 870 | 870 | 865 | 865 | 288,000 | 1,454.21 |
| 1985-05-14 | 860 | 870 | 860 | 870 | 191,000 | 1,462.62 |
| 1985-05-13 | 857 | 860 | 856 | 860 | 188,000 | 1,445.80 |
| 1985-05-10 | 860 | 864 | 855 | 856 | 126,000 | 1,439.08 |
| 1985-05-09 | 863 | 870 | 863 | 865 | 109,000 | 1,454.21 |
| 1985-05-08 | 864 | 875 | 862 | 864 | 113,000 | 1,452.53 |
| 1985-05-07 | 856 | 860 | 854 | 854 | 432,000 | 1,435.72 |
| 1985-05-04 | 851 | 856 | 851 | 855 | 169,000 | 1,437.40 |
| 1985-05-02 | 858 | 860 | 850 | 851 | 204,000 | 1,430.67 |
| 1985-05-01 | 860 | 860 | 858 | 858 | 149,000 | 1,442.44 |
| 1985-04-30 | 855 | 860 | 855 | 860 | 185,000 | 1,445.80 |
| 1985-04-27 | 844 | 879 | 844 | 865 | 299,000 | 1,454.21 |
| 1985-04-26 | 843 | 850 | 843 | 846 | 408,000 | 1,422.27 |
| 1985-04-25 | 848 | 855 | 841 | 848 | 528,000 | 1,425.63 |
| 1985-04-24 | 845 | 854 | 843 | 845 | 440,000 | 1,420.59 |
| 1985-04-23 | 855 | 855 | 845 | 855 | 607,000 | 1,437.40 |
| 1985-04-22 | 856 | 857 | 851 | 855 | 149,000 | 1,437.40 |
| 1985-04-20 | 853 | 860 | 853 | 860 | 104,000 | 1,445.80 |
| 1985-04-19 | 855 | 855 | 850 | 853 | 481,000 | 1,434.04 |
| 1985-04-18 | 860 | 860 | 850 | 850 | 529,000 | 1,428.99 |
| 1985-04-17 | 860 | 870 | 846 | 861 | 476,000 | 1,447.48 |
| 1985-04-16 | 880 | 880 | 870 | 870 | 262,000 | 1,462.62 |
| 1985-04-15 | 890 | 890 | 866 | 883 | 174,000 | 1,484.47 |
| 1985-04-12 | 881 | 881 | 870 | 880 | 154,000 | 1,479.43 |
| 1985-04-11 | 862 | 880 | 862 | 866 | 247,000 | 1,455.89 |
| 1985-04-10 | 860 | 862 | 857 | 862 | 377,000 | 1,449.17 |
| 1985-04-09 | 859 | 860 | 859 | 860 | 197,000 | 1,445.80 |
| 1985-04-08 | 855 | 860 | 855 | 856 | 29,000 | 1,439.08 |
| 1985-04-06 | 851 | 859 | 851 | 859 | 61,000 | 1,444.12 |
| 1985-04-05 | 860 | 860 | 852 | 860 | 291,000 | 1,445.80 |
| 1985-04-04 | 860 | 860 | 855 | 860 | 119,000 | 1,445.80 |
| 1985-04-03 | 860 | 860 | 855 | 860 | 150,000 | 1,445.80 |
| 1985-04-02 | 853 | 860 | 853 | 860 | 260,000 | 1,445.80 |
| 1985-04-01 | 860 | 860 | 859 | 860 | 147,000 | 1,445.80 |
| 1985-03-30 | 857 | 862 | 856 | 860 | 173,000 | 1,445.80 |
| 1985-03-29 | 856 | 858 | 853 | 858 | 177,000 | 1,442.44 |
| 1985-03-28 | 852 | 859 | 852 | 858 | 116,000 | 1,442.44 |
| 1985-03-27 | 859 | 861 | 859 | 860 | 155,000 | 1,445.80 |
| 1985-03-26 | 862 | 863 | 860 | 862 | 175,000 | 1,449.17 |
| 1985-03-25 | 861 | 865 | 856 | 863 | 148,000 | 1,450.85 |
| 1985-03-23 | 853 | 860 | 853 | 860 | 212,000 | 1,445.80 |
| 1985-03-22 | 851 | 859 | 851 | 858 | 314,000 | 1,442.44 |
| 1985-03-20 | 858 | 860 | 857 | 860 | 668,000 | 1,445.80 |
| 1985-03-19 | 859 | 860 | 850 | 858 | 112,000 | 1,442.44 |
| 1985-03-18 | 860 | 862 | 855 | 860 | 133,000 | 1,445.80 |
| 1985-03-16 | 860 | 864 | 855 | 863 | 362,000 | 1,450.85 |
| 1985-03-15 | 860 | 860 | 855 | 860 | 290,000 | 1,445.80 |
| 1985-03-14 | 862 | 863 | 860 | 860 | 135,000 | 1,445.80 |
| 1985-03-13 | 860 | 865 | 860 | 863 | 273,000 | 1,450.85 |
| 1985-03-12 | 868 | 868 | 856 | 864 | 447,000 | 1,452.53 |
| 1985-03-11 | 875 | 875 | 870 | 870 | 102,000 | 1,462.62 |
| 1985-03-08 | 880 | 880 | 875 | 876 | 121,000 | 1,472.70 |
| 1985-03-07 | 880 | 885 | 880 | 880 | 516,000 | 1,479.43 |
| 1985-03-06 | 879 | 885 | 874 | 875 | 424,000 | 1,471.02 |
| 1985-03-05 | 880 | 880 | 873 | 879 | 280,000 | 1,477.75 |
| 1985-03-04 | 875 | 880 | 875 | 875 | 162,000 | 1,471.02 |
| 1985-03-02 | 880 | 880 | 875 | 878 | 127,000 | 1,476.06 |
| 1985-03-01 | 866 | 880 | 865 | 880 | 367,000 | 1,479.43 |
| 1985-02-28 | 870 | 879 | 865 | 875 | 205,000 | 1,471.02 |
| 1985-02-27 | 865 | 870 | 865 | 870 | 150,000 | 1,462.62 |
| 1985-02-26 | 871 | 875 | 865 | 870 | 267,000 | 1,462.62 |
| 1985-02-25 | 870 | 873 | 860 | 870 | 109,000 | 1,462.62 |
| 1985-02-23 | 874 | 875 | 870 | 875 | 98,000 | 1,471.02 |
| 1985-02-22 | 875 | 875 | 870 | 873 | 186,000 | 1,467.66 |
| 1985-02-21 | 880 | 880 | 873 | 877 | 313,000 | 1,474.38 |
| 1985-02-20 | 878 | 880 | 873 | 873 | 266,000 | 1,467.66 |
| 1985-02-19 | 876 | 880 | 876 | 880 | 105,000 | 1,479.43 |
| 1985-02-18 | 875 | 876 | 874 | 876 | 173,000 | 1,472.70 |
| 1985-02-16 | 875 | 883 | 875 | 875 | 142,000 | 1,471.02 |
| 1985-02-15 | 855 | 870 | 855 | 865 | 725,000 | 1,454.21 |
| 1985-02-14 | 849 | 862 | 849 | 860 | 337,000 | 1,445.80 |
| 1985-02-13 | 849 | 850 | 849 | 849 | 167,000 | 1,427.31 |
| 1985-02-12 | 848 | 850 | 848 | 848 | 149,000 | 1,425.63 |
| 1985-02-08 | 847 | 855 | 845 | 848 | 487,000 | 1,425.63 |
| 1985-02-07 | 850 | 852 | 848 | 848 | 293,000 | 1,425.63 |
| 1985-02-06 | 852 | 855 | 845 | 855 | 461,000 | 1,437.40 |
| 1985-02-05 | 852 | 860 | 852 | 855 | 107,000 | 1,437.40 |
| 1985-02-04 | 865 | 865 | 855 | 859 | 415,000 | 1,444.12 |
| 1985-02-02 | 870 | 870 | 863 | 865 | 265,000 | 1,454.21 |
| 1985-02-01 | 872 | 873 | 871 | 871 | 1,542,999 | 1,464.30 |
| 1985-01-31 | 874 | 875 | 874 | 875 | 236,000 | 1,471.02 |
| 1985-01-30 | 875 | 876 | 874 | 874 | 219,000 | 1,469.34 |
| 1985-01-29 | 872 | 875 | 870 | 875 | 258,000 | 1,471.02 |
| 1985-01-28 | 872 | 875 | 870 | 872 | 117,000 | 1,465.98 |
| 1985-01-26 | 875 | 876 | 870 | 872 | 154,000 | 1,465.98 |
| 1985-01-25 | 884 | 884 | 875 | 876 | 140,000 | 1,472.70 |
| 1985-01-24 | 875 | 877 | 875 | 877 | 165,000 | 1,474.38 |
| 1985-01-23 | 880 | 885 | 876 | 876 | 485,000 | 1,472.70 |
| 1985-01-22 | 889 | 889 | 875 | 881 | 337,000 | 1,481.11 |
| 1985-01-21 | 888 | 889 | 880 | 889 | 456,000 | 1,494.56 |
| 1985-01-19 | 880 | 890 | 879 | 890 | 414,000 | 1,496.24 |
| 1985-01-18 | 890 | 895 | 875 | 890 | 471,000 | 1,496.24 |
| 1985-01-17 | 890 | 899 | 890 | 895 | 124,000 | 1,504.64 |
| 1985-01-16 | 890 | 900 | 890 | 900 | 241,000 | 1,513.05 |
| 1985-01-14 | 879 | 881 | 875 | 881 | 189,000 | 1,481.11 |
| 1985-01-11 | 887 | 888 | 870 | 870 | 594,000 | 1,462.62 |
| 1985-01-10 | 880 | 895 | 880 | 890 | 907,000 | 1,496.24 |
| 1985-01-09 | 870 | 880 | 870 | 880 | 300,000 | 1,479.43 |
| 1985-01-08 | 865 | 872 | 865 | 872 | 245,000 | 1,465.98 |
| 1985-01-07 | 865 | 870 | 865 | 865 | 46,000 | 1,454.21 |
| 1985-01-05 | 865 | 865 | 865 | 865 | 70,000 | 1,454.21 |
| 1985-01-04 | 863 | 870 | 863 | 870 | 162,000 | 1,462.62 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
