7971 東リ(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 | 580 | 580 | 570 | 570 | 57,000 | 527.78 |
| 1985-12-27 | 580 | 585 | 565 | 580 | 96,000 | 537.04 |
| 1985-12-26 | 580 | 581 | 560 | 581 | 68,000 | 537.96 |
| 1985-12-25 | 558 | 590 | 550 | 570 | 204,000 | 527.78 |
| 1985-12-24 | 557 | 578 | 549 | 578 | 96,000 | 535.19 |
| 1985-12-23 | 580 | 580 | 554 | 554 | 54,000 | 512.96 |
| 1985-12-21 | 580 | 585 | 566 | 566 | 111,000 | 524.07 |
| 1985-12-20 | 560 | 580 | 560 | 580 | 293,000 | 537.04 |
| 1985-12-19 | 560 | 565 | 550 | 550 | 58,000 | 509.26 |
| 1985-12-18 | 560 | 570 | 555 | 555 | 60,000 | 513.89 |
| 1985-12-17 | 570 | 575 | 560 | 560 | 35,000 | 518.52 |
| 1985-12-16 | 555 | 580 | 552 | 580 | 121,000 | 537.04 |
| 1985-12-13 | 569 | 578 | 560 | 565 | 93,000 | 523.15 |
| 1985-12-12 | 570 | 579 | 560 | 579 | 54,000 | 536.11 |
| 1985-12-11 | 585 | 586 | 561 | 580 | 349,000 | 537.04 |
| 1985-12-10 | 600 | 600 | 585 | 585 | 192,000 | 541.67 |
| 1985-12-09 | 598 | 600 | 575 | 600 | 87,000 | 555.56 |
| 1985-12-07 | 617 | 617 | 592 | 608 | 155,000 | 562.96 |
| 1985-12-06 | 607 | 619 | 601 | 612 | 329,000 | 566.67 |
| 1985-12-05 | 600 | 620 | 600 | 606 | 308,000 | 561.11 |
| 1985-12-04 | 600 | 609 | 600 | 608 | 311,000 | 562.96 |
| 1985-12-03 | 620 | 620 | 591 | 605 | 544,000 | 560.19 |
| 1985-12-02 | 599 | 619 | 587 | 600 | 601,000 | 555.56 |
| 1985-11-30 | 600 | 602 | 595 | 599 | 107,000 | 554.63 |
| 1985-11-29 | 600 | 600 | 586 | 600 | 174,000 | 555.56 |
| 1985-11-28 | 640 | 640 | 609 | 615 | 827,000 | 569.44 |
| 1985-11-27 | 574 | 630 | 565 | 630 | 1,695,000 | 583.33 |
| 1985-11-26 | 569 | 570 | 554 | 569 | 192,000 | 526.85 |
| 1985-11-25 | 570 | 571 | 552 | 570 | 175,000 | 527.78 |
| 1985-11-22 | 580 | 590 | 570 | 570 | 347,000 | 527.78 |
| 1985-11-21 | 600 | 604 | 575 | 585 | 633,000 | 541.67 |
| 1985-11-20 | 554 | 600 | 548 | 590 | 747,000 | 546.30 |
| 1985-11-19 | 552 | 564 | 545 | 551 | 172,000 | 510.19 |
| 1985-11-18 | 551 | 558 | 540 | 551 | 167,000 | 510.19 |
| 1985-11-16 | 551 | 571 | 551 | 551 | 252,000 | 510.19 |
| 1985-11-15 | 528 | 550 | 528 | 550 | 244,000 | 509.26 |
| 1985-11-14 | 542 | 542 | 526 | 538 | 178,000 | 498.15 |
| 1985-11-13 | 579 | 580 | 551 | 552 | 449,000 | 511.11 |
| 1985-11-12 | 560 | 568 | 545 | 560 | 380,000 | 518.52 |
| 1985-11-11 | 570 | 580 | 556 | 565 | 690,000 | 523.15 |
| 1985-11-08 | 590 | 610 | 579 | 580 | 3,748,000 | 537.04 |
| 1985-11-07 | 547 | 588 | 542 | 588 | 3,626,000 | 544.44 |
| 1985-11-06 | 508 | 537 | 501 | 537 | 731,000 | 497.22 |
| 1985-11-05 | 519 | 520 | 506 | 518 | 480,000 | 479.63 |
| 1985-11-02 | 523 | 542 | 515 | 520 | 1,172,000 | 481.48 |
| 1985-11-01 | 530 | 534 | 503 | 526 | 3,107,000 | 487.04 |
| 1985-10-31 | 468 | 525 | 465 | 524 | 3,707,000 | 485.19 |
| 1985-10-30 | 437 | 474 | 433 | 467 | 482,000 | 432.41 |
| 1985-10-29 | 420 | 449 | 420 | 424 | 156,000 | 392.59 |
| 1985-10-28 | 445 | 445 | 421 | 421 | 42,000 | 389.82 |
| 1985-10-26 | 425 | 451 | 425 | 450 | 163,000 | 416.67 |
| 1985-10-25 | 430 | 440 | 418 | 418 | 58,000 | 387.04 |
| 1985-10-24 | 449 | 449 | 420 | 420 | 91,000 | 388.89 |
| 1985-10-23 | 448 | 451 | 440 | 450 | 310,000 | 416.67 |
| 1985-10-22 | 425 | 440 | 423 | 440 | 125,000 | 407.41 |
| 1985-10-21 | 425 | 425 | 408 | 411 | 33,000 | 380.56 |
| 1985-10-19 | 408 | 425 | 400 | 425 | 57,000 | 393.52 |
| 1985-10-18 | 415 | 416 | 408 | 408 | 69,000 | 377.78 |
| 1985-10-17 | 445 | 445 | 430 | 430 | 89,000 | 398.15 |
| 1985-10-16 | 435 | 445 | 430 | 440 | 200,000 | 407.41 |
| 1985-10-15 | 440 | 440 | 419 | 428 | 336,000 | 396.30 |
| 1985-10-14 | 459 | 459 | 430 | 440 | 206,000 | 407.41 |
| 1985-10-11 | 469 | 470 | 446 | 459 | 335,000 | 425 |
| 1985-10-09 | 460 | 490 | 458 | 474 | 1,744,000 | 438.89 |
| 1985-10-08 | 422 | 456 | 417 | 455 | 785,000 | 421.30 |
| 1985-10-07 | 412 | 427 | 405 | 420 | 308,000 | 388.89 |
| 1985-10-05 | 385 | 417 | 376 | 417 | 147,000 | 386.11 |
| 1985-10-04 | 370 | 380 | 365 | 380 | 58,000 | 351.85 |
| 1985-10-03 | 373 | 375 | 368 | 368 | 33,000 | 340.74 |
| 1985-10-02 | 366 | 370 | 363 | 363 | 46,000 | 336.11 |
| 1985-10-01 | 370 | 378 | 366 | 374 | 94,000 | 346.30 |
| 1985-09-30 | 376 | 376 | 360 | 361 | 52,000 | 334.26 |
| 1985-09-28 | 366 | 380 | 366 | 366 | 22,000 | 338.89 |
| 1985-09-27 | 379 | 379 | 367 | 367 | 52,000 | 339.82 |
| 1985-09-26 | 376 | 380 | 367 | 380 | 171,000 | 351.85 |
| 1985-09-25 | 369 | 371 | 366 | 366 | 77,000 | 338.89 |
| 1985-09-24 | 380 | 380 | 366 | 369 | 75,000 | 341.67 |
| 1985-09-21 | 380 | 383 | 380 | 380 | 23,000 | 351.85 |
| 1985-09-20 | 371 | 387 | 370 | 380 | 96,000 | 351.85 |
| 1985-09-19 | 361 | 361 | 350 | 358 | 150,000 | 331.48 |
| 1985-09-18 | 382 | 383 | 347 | 355 | 132,000 | 328.70 |
| 1985-09-17 | 386 | 395 | 382 | 382 | 29,000 | 353.70 |
| 1985-09-13 | 385 | 389 | 380 | 385 | 69,000 | 356.48 |
| 1985-09-12 | 399 | 402 | 385 | 385 | 26,000 | 356.48 |
| 1985-09-11 | 405 | 405 | 399 | 399 | 53,000 | 369.44 |
| 1985-09-10 | 385 | 405 | 385 | 405 | 59,000 | 375 |
| 1985-09-09 | 391 | 393 | 380 | 380 | 39,000 | 351.85 |
| 1985-09-07 | 400 | 400 | 391 | 392 | 39,000 | 362.96 |
| 1985-09-06 | 404 | 404 | 395 | 400 | 43,000 | 370.37 |
| 1985-09-05 | 401 | 405 | 400 | 405 | 40,000 | 375 |
| 1985-09-04 | 400 | 408 | 391 | 391 | 50,000 | 362.04 |
| 1985-09-03 | 414 | 415 | 401 | 401 | 57,000 | 371.30 |
| 1985-09-02 | 405 | 420 | 405 | 415 | 40,000 | 384.26 |
| 1985-08-31 | 398 | 403 | 398 | 403 | 89,000 | 373.15 |
| 1985-08-30 | 437 | 440 | 418 | 418 | 72,000 | 387.04 |
| 1985-08-29 | 444 | 450 | 427 | 427 | 473,000 | 395.37 |
| 1985-08-28 | 430 | 435 | 426 | 434 | 94,000 | 401.85 |
| 1985-08-27 | 394 | 415 | 393 | 415 | 137,000 | 384.26 |
| 1985-08-26 | 408 | 408 | 391 | 395 | 179,000 | 365.74 |
| 1985-08-24 | 420 | 424 | 405 | 405 | 35,000 | 375 |
| 1985-08-23 | 432 | 432 | 415 | 420 | 75,000 | 388.89 |
| 1985-08-22 | 447 | 447 | 430 | 432 | 37,000 | 400 |
| 1985-08-21 | 433 | 442 | 428 | 442 | 53,000 | 409.26 |
| 1985-08-20 | 440 | 449 | 437 | 437 | 116,000 | 404.63 |
| 1985-08-19 | 459 | 459 | 441 | 441 | 41,000 | 408.33 |
| 1985-08-17 | 465 | 469 | 450 | 460 | 129,000 | 425.93 |
| 1985-08-16 | 430 | 460 | 430 | 460 | 104,000 | 425.93 |
| 1985-08-15 | 453 | 453 | 435 | 435 | 82,000 | 402.78 |
| 1985-08-14 | 453 | 453 | 440 | 453 | 85,000 | 419.44 |
| 1985-08-13 | 452 | 460 | 446 | 447 | 160,000 | 413.89 |
| 1985-08-12 | 454 | 460 | 452 | 455 | 74,000 | 421.30 |
| 1985-08-09 | 450 | 469 | 442 | 469 | 118,000 | 434.26 |
| 1985-08-08 | 455 | 460 | 445 | 450 | 47,000 | 416.67 |
| 1985-08-07 | 445 | 453 | 441 | 450 | 128,000 | 416.67 |
| 1985-08-06 | 460 | 468 | 447 | 455 | 178,000 | 421.30 |
| 1985-08-05 | 490 | 490 | 464 | 464 | 264,000 | 429.63 |
| 1985-08-03 | 485 | 485 | 459 | 485 | 203,000 | 449.07 |
| 1985-08-02 | 469 | 496 | 460 | 480 | 972,000 | 444.44 |
| 1985-08-01 | 436 | 460 | 436 | 459 | 183,000 | 425 |
| 1985-07-31 | 445 | 460 | 435 | 440 | 201,000 | 407.41 |
| 1985-07-30 | 458 | 459 | 435 | 435 | 316,000 | 402.78 |
| 1985-07-29 | 455 | 469 | 455 | 469 | 219,000 | 434.26 |
| 1985-07-27 | 475 | 475 | 445 | 450 | 317,000 | 416.67 |
| 1985-07-26 | 490 | 510 | 487 | 490 | 1,776,000 | 453.70 |
| 1985-07-25 | 500 | 500 | 470 | 494 | 832,000 | 457.41 |
| 1985-07-24 | 467 | 505 | 458 | 498 | 3,166,000 | 461.11 |
| 1985-07-23 | 441 | 474 | 441 | 462 | 824,000 | 427.78 |
| 1985-07-22 | 449 | 450 | 432 | 440 | 168,000 | 407.41 |
| 1985-07-20 | 440 | 450 | 435 | 450 | 221,000 | 416.67 |
| 1985-07-19 | 475 | 478 | 445 | 452 | 954,000 | 418.52 |
| 1985-07-18 | 439 | 478 | 430 | 478 | 2,208,000 | 442.59 |
| 1985-07-17 | 415 | 435 | 400 | 435 | 575,000 | 402.78 |
| 1985-07-16 | 355 | 415 | 355 | 406 | 217,000 | 375.93 |
| 1985-07-15 | 393 | 395 | 350 | 360 | 182,000 | 333.33 |
| 1985-07-12 | 416 | 419 | 390 | 395 | 335,000 | 365.74 |
| 1985-07-11 | 450 | 450 | 410 | 415 | 665,000 | 384.26 |
| 1985-07-10 | 450 | 460 | 434 | 450 | 1,373,000 | 416.67 |
| 1985-07-09 | 398 | 455 | 395 | 446 | 3,103,000 | 412.96 |
| 1985-07-08 | 345 | 390 | 343 | 385 | 1,386,000 | 356.48 |
| 1985-07-06 | 345 | 345 | 340 | 343 | 243,000 | 317.59 |
| 1985-07-05 | 348 | 348 | 340 | 343 | 315,000 | 317.59 |
| 1985-07-04 | 337 | 346 | 335 | 343 | 485,000 | 317.59 |
| 1985-07-03 | 353 | 353 | 332 | 340 | 941,000 | 314.82 |
| 1985-07-02 | 328 | 345 | 318 | 345 | 925,000 | 319.44 |
| 1985-07-01 | 314 | 324 | 311 | 324 | 458,000 | 300 |
| 1985-06-29 | 309 | 310 | 308 | 309 | 111,000 | 286.11 |
| 1985-06-28 | 308 | 309 | 294 | 294 | 77,000 | 272.22 |
| 1985-06-27 | 309 | 310 | 305 | 309 | 248,000 | 286.11 |
| 1985-06-26 | 292 | 315 | 292 | 315 | 424,000 | 291.67 |
| 1985-06-25 | 290 | 298 | 290 | 294 | 55,000 | 272.22 |
| 1985-06-24 | 299 | 300 | 284 | 291 | 122,000 | 269.44 |
| 1985-06-22 | 283 | 300 | 282 | 300 | 69,000 | 277.78 |
| 1985-06-21 | 290 | 290 | 282 | 282 | 39,000 | 261.11 |
| 1985-06-20 | 282 | 293 | 278 | 286 | 95,000 | 264.82 |
| 1985-06-19 | 282 | 282 | 281 | 281 | 24,000 | 260.19 |
| 1985-06-18 | 285 | 285 | 280 | 280 | 47,000 | 259.26 |
| 1985-06-17 | 285 | 285 | 281 | 281 | 28,000 | 260.19 |
| 1985-06-15 | 282 | 282 | 281 | 282 | 30,000 | 261.11 |
| 1985-06-14 | 281 | 282 | 281 | 282 | 11,000 | 261.11 |
| 1985-06-13 | 280 | 285 | 280 | 280 | 18,000 | 259.26 |
| 1985-06-12 | 284 | 284 | 283 | 284 | 12,000 | 262.96 |
| 1985-06-11 | 282 | 282 | 280 | 280 | 26,000 | 259.26 |
| 1985-06-10 | 288 | 290 | 285 | 290 | 26,000 | 268.52 |
| 1985-06-07 | 297 | 300 | 282 | 289 | 78,000 | 267.59 |
| 1985-06-06 | 300 | 310 | 298 | 301 | 352,000 | 278.70 |
| 1985-06-05 | 280 | 299 | 280 | 298 | 124,000 | 275.93 |
| 1985-06-04 | 279 | 279 | 276 | 278 | 29,000 | 257.41 |
| 1985-06-03 | 279 | 280 | 278 | 278 | 43,000 | 257.41 |
| 1985-06-01 | 284 | 284 | 278 | 278 | 20,000 | 257.41 |
| 1985-05-31 | 281 | 281 | 279 | 279 | 7,000 | 258.33 |
| 1985-05-30 | 285 | 286 | 278 | 278 | 18,000 | 257.41 |
| 1985-05-29 | 290 | 290 | 275 | 275 | 45,000 | 254.63 |
| 1985-05-28 | 283 | 290 | 275 | 290 | 46,000 | 268.52 |
| 1985-05-27 | 289 | 289 | 280 | 281 | 51,000 | 260.19 |
| 1985-05-25 | 295 | 295 | 290 | 290 | 73,000 | 268.52 |
| 1985-05-24 | 290 | 298 | 288 | 294 | 116,000 | 272.22 |
| 1985-05-23 | 280 | 290 | 280 | 288 | 84,000 | 266.67 |
| 1985-05-22 | 272 | 277 | 272 | 272 | 12,000 | 251.85 |
| 1985-05-21 | 271 | 279 | 270 | 272 | 41,000 | 251.85 |
| 1985-05-20 | 268 | 270 | 260 | 270 | 13,000 | 250 |
| 1985-05-18 | 272 | 273 | 267 | 270 | 23,000 | 250 |
| 1985-05-17 | 271 | 273 | 271 | 271 | 11,000 | 250.93 |
| 1985-05-16 | 275 | 275 | 270 | 270 | 30,000 | 250 |
| 1985-05-15 | 270 | 278 | 270 | 277 | 36,000 | 256.48 |
| 1985-05-14 | 268 | 271 | 265 | 271 | 25,000 | 250.93 |
| 1985-05-13 | 265 | 265 | 262 | 262 | 19,000 | 242.59 |
| 1985-05-10 | 270 | 272 | 265 | 265 | 28,000 | 245.37 |
| 1985-05-09 | 270 | 271 | 270 | 270 | 27,000 | 250 |
| 1985-05-08 | 279 | 280 | 270 | 272 | 22,000 | 251.85 |
| 1985-05-07 | 260 | 270 | 260 | 270 | 27,000 | 250 |
| 1985-05-04 | 274 | 274 | 258 | 258 | 14,000 | 238.89 |
| 1985-05-02 | 265 | 270 | 265 | 270 | 6,000 | 250 |
| 1985-05-01 | 263 | 269 | 258 | 264 | 26,000 | 244.44 |
| 1985-04-30 | 261 | 264 | 258 | 258 | 14,000 | 238.89 |
| 1985-04-27 | 269 | 269 | 261 | 261 | 8,000 | 241.67 |
| 1985-04-26 | 265 | 265 | 256 | 256 | 28,000 | 237.04 |
| 1985-04-25 | 259 | 261 | 259 | 261 | 23,000 | 241.67 |
| 1985-04-24 | 262 | 262 | 253 | 254 | 28,000 | 235.19 |
| 1985-04-23 | 260 | 265 | 260 | 260 | 22,000 | 240.74 |
| 1985-04-22 | 265 | 265 | 259 | 259 | 11,000 | 239.82 |
| 1985-04-20 | 266 | 266 | 260 | 266 | 14,000 | 246.30 |
| 1985-04-19 | 260 | 267 | 260 | 260 | 23,000 | 240.74 |
| 1985-04-18 | 262 | 262 | 260 | 260 | 8,000 | 240.74 |
| 1985-04-17 | 260 | 265 | 260 | 260 | 11,000 | 240.74 |
| 1985-04-16 | 265 | 270 | 265 | 265 | 25,000 | 245.37 |
| 1985-04-15 | 272 | 275 | 270 | 270 | 41,000 | 250 |
| 1985-04-12 | 285 | 287 | 266 | 266 | 71,000 | 246.30 |
| 1985-04-11 | 292 | 295 | 284 | 287 | 78,000 | 265.74 |
| 1985-04-10 | 309 | 310 | 295 | 295 | 378,000 | 273.15 |
| 1985-04-09 | 290 | 300 | 286 | 295 | 547,000 | 273.15 |
| 1985-04-08 | 265 | 295 | 265 | 287 | 312,000 | 265.74 |
| 1985-04-06 | 252 | 270 | 252 | 270 | 44,000 | 250 |
| 1985-04-05 | 251 | 253 | 250 | 250 | 10,000 | 231.48 |
| 1985-04-04 | 246 | 250 | 245 | 250 | 29,000 | 231.48 |
| 1985-04-03 | 241 | 245 | 241 | 245 | 25,000 | 226.85 |
| 1985-04-02 | 240 | 240 | 237 | 240 | 53,000 | 222.22 |
| 1985-04-01 | 245 | 250 | 241 | 242 | 26,000 | 224.07 |
| 1985-03-30 | 250 | 250 | 245 | 245 | 11,000 | 226.85 |
| 1985-03-29 | 245 | 245 | 243 | 245 | 20,000 | 226.85 |
| 1985-03-28 | 247 | 247 | 245 | 245 | 8,000 | 226.85 |
| 1985-03-27 | 245 | 250 | 245 | 250 | 22,000 | 231.48 |
| 1985-03-25 | 248 | 250 | 245 | 245 | 18,000 | 226.85 |
| 1985-03-23 | 250 | 250 | 250 | 250 | 2,000 | 231.48 |
| 1985-03-20 | 245 | 255 | 245 | 255 | 35,000 | 236.11 |
| 1985-03-19 | 249 | 249 | 246 | 246 | 8,000 | 227.78 |
| 1985-03-18 | 243 | 246 | 243 | 246 | 5,000 | 227.78 |
| 1985-03-16 | 247 | 247 | 242 | 242 | 6,000 | 224.07 |
| 1985-03-15 | 242 | 242 | 242 | 242 | 6,000 | 224.07 |
| 1985-03-14 | 243 | 243 | 242 | 242 | 7,000 | 224.07 |
| 1985-03-13 | 242 | 245 | 240 | 240 | 26,000 | 222.22 |
| 1985-03-12 | 249 | 249 | 241 | 241 | 7,000 | 223.15 |
| 1985-03-11 | 249 | 249 | 249 | 249 | 7,000 | 230.56 |
| 1985-03-08 | 240 | 240 | 240 | 240 | 8,000 | 222.22 |
| 1985-03-07 | 244 | 244 | 241 | 241 | 25,000 | 223.15 |
| 1985-03-06 | 245 | 249 | 244 | 249 | 14,000 | 230.56 |
| 1985-03-04 | 242 | 244 | 242 | 244 | 15,000 | 225.93 |
| 1985-03-01 | 243 | 245 | 241 | 241 | 32,000 | 223.15 |
| 1985-02-28 | 245 | 245 | 245 | 245 | 11,000 | 226.85 |
| 1985-02-27 | 243 | 243 | 243 | 243 | 5,000 | 225 |
| 1985-02-26 | 245 | 248 | 242 | 247 | 30,000 | 228.70 |
| 1985-02-25 | 255 | 255 | 255 | 255 | 5,000 | 236.11 |
| 1985-02-23 | 243 | 245 | 243 | 245 | 11,000 | 226.85 |
| 1985-02-21 | 245 | 245 | 242 | 242 | 25,000 | 224.07 |
| 1985-02-20 | 245 | 245 | 241 | 241 | 28,000 | 223.15 |
| 1985-02-19 | 240 | 242 | 240 | 242 | 27,000 | 224.07 |
| 1985-02-18 | 240 | 240 | 240 | 240 | 20,000 | 222.22 |
| 1985-02-15 | 237 | 237 | 237 | 237 | 3,000 | 219.44 |
| 1985-02-14 | 236 | 236 | 236 | 236 | 7,000 | 218.52 |
| 1985-02-13 | 241 | 241 | 235 | 235 | 45,000 | 217.59 |
| 1985-02-12 | 242 | 242 | 241 | 241 | 14,000 | 223.15 |
| 1985-02-07 | 243 | 243 | 242 | 242 | 12,000 | 224.07 |
| 1985-02-06 | 241 | 241 | 240 | 240 | 13,000 | 222.22 |
| 1985-02-05 | 245 | 245 | 240 | 240 | 43,000 | 222.22 |
| 1985-02-04 | 245 | 250 | 245 | 250 | 12,000 | 231.48 |
| 1985-02-02 | 248 | 248 | 240 | 240 | 13,000 | 222.22 |
| 1985-02-01 | 250 | 250 | 248 | 248 | 9,000 | 229.63 |
| 1985-01-31 | 255 | 255 | 250 | 250 | 6,000 | 231.48 |
| 1985-01-30 | 258 | 259 | 258 | 259 | 8,000 | 239.82 |
| 1985-01-29 | 260 | 260 | 258 | 258 | 7,000 | 238.89 |
| 1985-01-28 | 258 | 260 | 258 | 260 | 7,000 | 240.74 |
| 1985-01-25 | 262 | 262 | 258 | 258 | 22,000 | 238.89 |
| 1985-01-24 | 264 | 264 | 260 | 260 | 25,000 | 240.74 |
| 1985-01-23 | 257 | 264 | 257 | 263 | 26,000 | 243.52 |
| 1985-01-22 | 260 | 262 | 260 | 260 | 24,000 | 240.74 |
| 1985-01-21 | 253 | 254 | 250 | 254 | 29,000 | 235.19 |
| 1985-01-19 | 250 | 255 | 250 | 255 | 6,000 | 236.11 |
| 1985-01-18 | 250 | 257 | 247 | 247 | 8,000 | 228.70 |
| 1985-01-17 | 247 | 247 | 247 | 247 | 6,000 | 228.70 |
| 1985-01-16 | 243 | 246 | 243 | 246 | 15,000 | 227.78 |
| 1985-01-14 | 243 | 248 | 243 | 243 | 6,000 | 225 |
| 1985-01-11 | 243 | 247 | 242 | 247 | 10,000 | 228.70 |
| 1985-01-10 | 245 | 245 | 240 | 240 | 29,000 | 222.22 |
| 1985-01-09 | 240 | 240 | 239 | 240 | 34,000 | 222.22 |
| 1985-01-08 | 248 | 248 | 245 | 245 | 9,000 | 226.85 |
| 1985-01-07 | 250 | 250 | 250 | 250 | 13,000 | 231.48 |
| 1985-01-05 | 251 | 252 | 250 | 250 | 7,000 | 231.48 |
| 1985-01-04 | 254 | 254 | 250 | 250 | 9,000 | 231.48 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
