8002 丸紅(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 | 338 | 339 | 336 | 338 | 259,000 | 321.91 |
| 1985-12-27 | 334 | 339 | 333 | 338 | 646,000 | 321.91 |
| 1985-12-26 | 323 | 334 | 323 | 332 | 189,000 | 316.19 |
| 1985-12-25 | 321 | 328 | 320 | 321 | 383,000 | 305.71 |
| 1985-12-24 | 337 | 337 | 325 | 326 | 514,000 | 310.48 |
| 1985-12-23 | 338 | 338 | 335 | 338 | 181,000 | 321.91 |
| 1985-12-21 | 331 | 335 | 331 | 333 | 110,000 | 317.14 |
| 1985-12-20 | 339 | 339 | 330 | 330 | 473,000 | 314.29 |
| 1985-12-19 | 335 | 339 | 327 | 329 | 482,000 | 313.33 |
| 1985-12-18 | 334 | 340 | 332 | 339 | 548,000 | 322.86 |
| 1985-12-17 | 340 | 341 | 327 | 327 | 477,000 | 311.43 |
| 1985-12-16 | 337 | 343 | 335 | 340 | 1,368,000 | 323.81 |
| 1985-12-13 | 328 | 333 | 325 | 328 | 1,045,000 | 312.38 |
| 1985-12-12 | 323 | 333 | 323 | 323 | 1,095,000 | 307.62 |
| 1985-12-11 | 316 | 321 | 316 | 318 | 620,000 | 302.86 |
| 1985-12-10 | 309 | 315 | 308 | 315 | 321,000 | 300 |
| 1985-12-09 | 309 | 310 | 308 | 310 | 527,000 | 295.24 |
| 1985-12-07 | 310 | 315 | 307 | 308 | 261,000 | 293.33 |
| 1985-12-06 | 305 | 310 | 305 | 310 | 653,000 | 295.24 |
| 1985-12-05 | 312 | 312 | 305 | 308 | 1,375,000 | 293.33 |
| 1985-12-04 | 313 | 315 | 308 | 312 | 549,000 | 297.14 |
| 1985-12-03 | 315 | 317 | 310 | 313 | 705,000 | 298.10 |
| 1985-12-02 | 315 | 317 | 311 | 313 | 227,000 | 298.10 |
| 1985-11-30 | 310 | 316 | 310 | 315 | 431,000 | 300 |
| 1985-11-29 | 315 | 317 | 307 | 310 | 1,918,000 | 295.24 |
| 1985-11-28 | 324 | 324 | 315 | 318 | 706,000 | 302.86 |
| 1985-11-27 | 325 | 328 | 325 | 325 | 374,000 | 309.52 |
| 1985-11-26 | 329 | 329 | 326 | 327 | 265,000 | 311.43 |
| 1985-11-25 | 328 | 330 | 327 | 329 | 1,095,000 | 313.33 |
| 1985-11-22 | 331 | 339 | 327 | 332 | 600,000 | 316.19 |
| 1985-11-21 | 328 | 333 | 326 | 327 | 358,000 | 311.43 |
| 1985-11-20 | 330 | 335 | 328 | 329 | 687,000 | 313.33 |
| 1985-11-19 | 335 | 335 | 328 | 328 | 430,000 | 312.38 |
| 1985-11-18 | 331 | 340 | 331 | 334 | 110,000 | 318.10 |
| 1985-11-16 | 335 | 340 | 330 | 330 | 265,000 | 314.29 |
| 1985-11-15 | 336 | 337 | 332 | 336 | 541,000 | 320 |
| 1985-11-14 | 338 | 338 | 325 | 326 | 1,080,000 | 310.48 |
| 1985-11-13 | 341 | 342 | 337 | 338 | 318,000 | 321.91 |
| 1985-11-12 | 350 | 351 | 342 | 342 | 256,000 | 325.71 |
| 1985-11-11 | 349 | 350 | 346 | 350 | 159,000 | 333.33 |
| 1985-11-08 | 337 | 350 | 337 | 349 | 363,000 | 332.38 |
| 1985-11-07 | 342 | 345 | 336 | 336 | 593,000 | 320 |
| 1985-11-06 | 345 | 347 | 340 | 342 | 542,000 | 325.71 |
| 1985-11-05 | 336 | 354 | 335 | 354 | 699,000 | 337.14 |
| 1985-11-02 | 340 | 342 | 338 | 338 | 385,000 | 321.91 |
| 1985-11-01 | 355 | 363 | 349 | 349 | 565,000 | 332.38 |
| 1985-10-31 | 350 | 355 | 345 | 350 | 182,000 | 333.33 |
| 1985-10-30 | 339 | 347 | 339 | 340 | 299,000 | 323.81 |
| 1985-10-29 | 342 | 344 | 335 | 335 | 644,000 | 319.05 |
| 1985-10-28 | 345 | 349 | 343 | 344 | 603,000 | 327.62 |
| 1985-10-26 | 342 | 353 | 341 | 345 | 608,000 | 328.57 |
| 1985-10-25 | 369 | 372 | 349 | 357 | 653,000 | 340 |
| 1985-10-24 | 371 | 372 | 368 | 372 | 277,000 | 354.29 |
| 1985-10-23 | 375 | 379 | 371 | 375 | 439,000 | 357.14 |
| 1985-10-22 | 375 | 378 | 373 | 373 | 224,000 | 355.24 |
| 1985-10-21 | 375 | 380 | 373 | 375 | 83,000 | 357.14 |
| 1985-10-19 | 372 | 377 | 372 | 372 | 94,000 | 354.29 |
| 1985-10-18 | 376 | 380 | 371 | 371 | 414,000 | 353.33 |
| 1985-10-17 | 381 | 385 | 378 | 385 | 334,000 | 366.67 |
| 1985-10-16 | 390 | 390 | 385 | 385 | 583,000 | 366.67 |
| 1985-10-15 | 391 | 396 | 385 | 389 | 388,000 | 370.48 |
| 1985-10-14 | 385 | 397 | 382 | 390 | 568,000 | 371.43 |
| 1985-10-11 | 385 | 385 | 381 | 381 | 177,000 | 362.86 |
| 1985-10-09 | 385 | 390 | 381 | 385 | 782,000 | 366.67 |
| 1985-10-08 | 400 | 400 | 383 | 383 | 1,006,000 | 364.76 |
| 1985-10-07 | 403 | 403 | 400 | 400 | 254,000 | 380.95 |
| 1985-10-05 | 405 | 405 | 400 | 402 | 376,000 | 382.86 |
| 1985-10-04 | 406 | 408 | 400 | 408 | 486,000 | 388.57 |
| 1985-10-03 | 415 | 415 | 399 | 402 | 757,000 | 382.86 |
| 1985-10-02 | 418 | 420 | 413 | 415 | 2,850,000 | 395.24 |
| 1985-10-01 | 415 | 418 | 410 | 418 | 6,182,000 | 398.10 |
| 1985-09-30 | 405 | 411 | 401 | 405 | 1,625,000 | 385.71 |
| 1985-09-28 | 400 | 405 | 398 | 400 | 601,000 | 380.95 |
| 1985-09-27 | 414 | 419 | 397 | 405 | 4,317,000 | 385.71 |
| 1985-09-26 | 398 | 410 | 388 | 409 | 3,183,000 | 389.52 |
| 1985-09-25 | 384 | 390 | 380 | 385 | 761,000 | 366.67 |
| 1985-09-24 | 384 | 393 | 383 | 385 | 1,397,000 | 366.67 |
| 1985-09-21 | 385 | 385 | 382 | 383 | 1,032,000 | 364.76 |
| 1985-09-20 | 387 | 388 | 381 | 385 | 1,617,000 | 366.67 |
| 1985-09-19 | 376 | 390 | 375 | 388 | 1,557,000 | 369.52 |
| 1985-09-18 | 369 | 372 | 367 | 372 | 539,000 | 354.29 |
| 1985-09-17 | 372 | 375 | 365 | 365 | 520,000 | 347.62 |
| 1985-09-13 | 373 | 377 | 373 | 377 | 345,000 | 359.05 |
| 1985-09-12 | 375 | 376 | 370 | 370 | 443,000 | 352.38 |
| 1985-09-11 | 380 | 383 | 375 | 375 | 558,000 | 357.14 |
| 1985-09-10 | 382 | 383 | 375 | 380 | 438,000 | 361.91 |
| 1985-09-09 | 381 | 383 | 381 | 382 | 327,000 | 363.81 |
| 1985-09-07 | 383 | 385 | 381 | 382 | 374,000 | 363.81 |
| 1985-09-06 | 388 | 389 | 381 | 388 | 586,000 | 369.52 |
| 1985-09-05 | 383 | 391 | 380 | 388 | 855,000 | 369.52 |
| 1985-09-04 | 392 | 393 | 381 | 385 | 1,286,000 | 366.67 |
| 1985-09-03 | 405 | 406 | 391 | 397 | 1,630,000 | 378.10 |
| 1985-09-02 | 407 | 408 | 403 | 405 | 1,575,000 | 385.71 |
| 1985-08-31 | 409 | 409 | 403 | 407 | 1,514,000 | 387.62 |
| 1985-08-30 | 395 | 415 | 395 | 410 | 16,174,999 | 390.48 |
| 1985-08-29 | 394 | 397 | 392 | 394 | 1,249,000 | 375.24 |
| 1985-08-28 | 400 | 400 | 391 | 395 | 2,769,000 | 376.19 |
| 1985-08-27 | 389 | 397 | 387 | 393 | 1,290,000 | 374.29 |
| 1985-08-26 | 389 | 390 | 385 | 386 | 848,000 | 367.62 |
| 1985-08-24 | 389 | 392 | 388 | 389 | 557,000 | 370.48 |
| 1985-08-23 | 398 | 398 | 387 | 390 | 1,489,000 | 371.43 |
| 1985-08-22 | 399 | 405 | 393 | 398 | 7,051,000 | 379.05 |
| 1985-08-21 | 385 | 390 | 378 | 385 | 3,469,000 | 366.67 |
| 1985-08-20 | 385 | 393 | 378 | 380 | 3,580,000 | 361.91 |
| 1985-08-19 | 372 | 385 | 370 | 385 | 3,698,000 | 366.67 |
| 1985-08-17 | 363 | 368 | 361 | 367 | 1,288,000 | 349.52 |
| 1985-08-16 | 355 | 370 | 350 | 360 | 1,413,000 | 342.86 |
| 1985-08-15 | 335 | 350 | 335 | 350 | 840,000 | 333.33 |
| 1985-08-14 | 328 | 333 | 325 | 329 | 1,299,000 | 313.33 |
| 1985-08-13 | 335 | 340 | 329 | 334 | 1,524,000 | 318.10 |
| 1985-08-12 | 362 | 364 | 360 | 361 | 405,000 | 343.81 |
| 1985-08-09 | 364 | 367 | 362 | 362 | 252,000 | 344.76 |
| 1985-08-08 | 366 | 366 | 362 | 364 | 576,000 | 346.67 |
| 1985-08-07 | 365 | 368 | 362 | 366 | 604,000 | 348.57 |
| 1985-08-06 | 368 | 369 | 365 | 365 | 586,000 | 347.62 |
| 1985-08-05 | 366 | 370 | 365 | 370 | 390,000 | 352.38 |
| 1985-08-03 | 373 | 373 | 366 | 368 | 718,000 | 350.48 |
| 1985-08-02 | 364 | 383 | 362 | 374 | 4,012,000 | 356.19 |
| 1985-08-01 | 358 | 365 | 358 | 360 | 1,203,000 | 342.86 |
| 1985-07-31 | 370 | 372 | 340 | 349 | 1,633,000 | 332.38 |
| 1985-07-30 | 385 | 388 | 370 | 372 | 1,220,000 | 354.29 |
| 1985-07-29 | 407 | 410 | 395 | 395 | 6,725,000 | 376.19 |
| 1985-07-27 | 405 | 409 | 403 | 406 | 5,670,000 | 386.67 |
| 1985-07-26 | 391 | 399 | 386 | 398 | 3,588,000 | 379.05 |
| 1985-07-25 | 392 | 396 | 386 | 390 | 5,380,000 | 371.43 |
| 1985-07-24 | 389 | 389 | 382 | 387 | 1,525,000 | 368.57 |
| 1985-07-23 | 395 | 395 | 385 | 390 | 2,823,000 | 371.43 |
| 1985-07-22 | 390 | 397 | 387 | 393 | 6,364,000 | 374.29 |
| 1985-07-20 | 383 | 390 | 383 | 385 | 4,358,000 | 366.67 |
| 1985-07-19 | 377 | 383 | 374 | 383 | 1,535,000 | 364.76 |
| 1985-07-18 | 381 | 383 | 372 | 378 | 2,390,000 | 360 |
| 1985-07-17 | 370 | 381 | 370 | 379 | 1,920,000 | 360.95 |
| 1985-07-16 | 370 | 370 | 359 | 365 | 780,000 | 347.62 |
| 1985-07-15 | 384 | 391 | 351 | 370 | 4,358,000 | 352.38 |
| 1985-07-12 | 384 | 385 | 378 | 379 | 3,806,000 | 360.95 |
| 1985-07-11 | 379 | 385 | 377 | 383 | 10,394,999 | 364.76 |
| 1985-07-10 | 357 | 375 | 357 | 375 | 4,303,000 | 357.14 |
| 1985-07-09 | 364 | 365 | 352 | 352 | 1,499,000 | 335.24 |
| 1985-07-08 | 360 | 368 | 358 | 360 | 2,420,000 | 342.86 |
| 1985-07-06 | 359 | 360 | 356 | 357 | 321,000 | 340 |
| 1985-07-05 | 365 | 365 | 355 | 355 | 1,731,000 | 338.10 |
| 1985-07-04 | 344 | 359 | 341 | 355 | 2,045,000 | 338.10 |
| 1985-07-03 | 342 | 350 | 342 | 345 | 742,000 | 328.57 |
| 1985-07-02 | 350 | 351 | 340 | 340 | 394,000 | 323.81 |
| 1985-07-01 | 352 | 354 | 350 | 350 | 265,000 | 333.33 |
| 1985-06-29 | 349 | 353 | 348 | 352 | 219,000 | 335.24 |
| 1985-06-28 | 348 | 350 | 342 | 344 | 370,000 | 327.62 |
| 1985-06-27 | 355 | 355 | 345 | 346 | 498,000 | 329.52 |
| 1985-06-26 | 356 | 357 | 354 | 355 | 628,000 | 338.10 |
| 1985-06-25 | 349 | 359 | 349 | 355 | 656,000 | 338.10 |
| 1985-06-24 | 355 | 356 | 349 | 349 | 503,000 | 332.38 |
| 1985-06-22 | 359 | 365 | 348 | 350 | 685,000 | 333.33 |
| 1985-06-21 | 368 | 373 | 361 | 364 | 3,392,000 | 346.67 |
| 1985-06-20 | 368 | 386 | 363 | 378 | 10,537,999 | 360 |
| 1985-06-19 | 363 | 372 | 361 | 369 | 8,341,000 | 351.43 |
| 1985-06-18 | 351 | 358 | 347 | 355 | 2,396,000 | 338.10 |
| 1985-06-17 | 345 | 346 | 340 | 345 | 906,000 | 328.57 |
| 1985-06-15 | 344 | 344 | 338 | 340 | 242,000 | 323.81 |
| 1985-06-14 | 339 | 345 | 336 | 340 | 530,000 | 323.81 |
| 1985-06-13 | 335 | 339 | 332 | 333 | 1,792,000 | 317.14 |
| 1985-06-12 | 336 | 340 | 334 | 338 | 332,000 | 321.91 |
| 1985-06-11 | 335 | 335 | 330 | 335 | 513,000 | 319.05 |
| 1985-06-10 | 339 | 345 | 330 | 336 | 1,257,000 | 320 |
| 1985-06-07 | 362 | 363 | 348 | 349 | 1,606,000 | 332.38 |
| 1985-06-06 | 356 | 363 | 353 | 357 | 3,105,000 | 340 |
| 1985-06-05 | 345 | 355 | 345 | 352 | 1,657,000 | 335.24 |
| 1985-06-04 | 349 | 349 | 343 | 343 | 617,000 | 326.67 |
| 1985-06-03 | 350 | 356 | 341 | 341 | 1,518,000 | 324.76 |
| 1985-06-01 | 352 | 353 | 348 | 349 | 749,000 | 332.38 |
| 1985-05-31 | 355 | 356 | 349 | 349 | 2,413,000 | 332.38 |
| 1985-05-30 | 350 | 358 | 348 | 357 | 11,323,999 | 340 |
| 1985-05-29 | 333 | 348 | 331 | 345 | 9,558,000 | 328.57 |
| 1985-05-28 | 325 | 331 | 323 | 329 | 1,098,000 | 313.33 |
| 1985-05-27 | 329 | 329 | 326 | 326 | 344,000 | 310.48 |
| 1985-05-25 | 322 | 328 | 320 | 326 | 350,000 | 310.48 |
| 1985-05-24 | 324 | 326 | 320 | 320 | 335,000 | 304.76 |
| 1985-05-23 | 329 | 329 | 322 | 324 | 294,000 | 308.57 |
| 1985-05-22 | 332 | 334 | 327 | 330 | 2,346,000 | 314.29 |
| 1985-05-21 | 327 | 332 | 322 | 332 | 3,745,000 | 316.19 |
| 1985-05-20 | 312 | 322 | 312 | 322 | 1,885,000 | 306.67 |
| 1985-05-18 | 308 | 312 | 308 | 312 | 594,000 | 297.14 |
| 1985-05-17 | 305 | 310 | 303 | 310 | 236,000 | 295.24 |
| 1985-05-16 | 302 | 305 | 301 | 305 | 894,000 | 290.48 |
| 1985-05-15 | 303 | 306 | 303 | 303 | 768,000 | 288.57 |
| 1985-05-14 | 305 | 308 | 303 | 303 | 731,000 | 288.57 |
| 1985-05-13 | 311 | 312 | 306 | 306 | 319,000 | 291.43 |
| 1985-05-10 | 307 | 312 | 306 | 311 | 570,000 | 296.19 |
| 1985-05-09 | 303 | 306 | 303 | 306 | 480,000 | 291.43 |
| 1985-05-08 | 304 | 310 | 304 | 306 | 190,000 | 291.43 |
| 1985-05-07 | 310 | 311 | 302 | 302 | 429,000 | 287.62 |
| 1985-05-04 | 302 | 310 | 302 | 310 | 190,000 | 295.24 |
| 1985-05-02 | 302 | 303 | 301 | 301 | 298,000 | 286.67 |
| 1985-05-01 | 303 | 303 | 301 | 302 | 288,000 | 287.62 |
| 1985-04-30 | 305 | 305 | 302 | 302 | 239,000 | 287.62 |
| 1985-04-27 | 302 | 306 | 302 | 302 | 142,000 | 287.62 |
| 1985-04-26 | 303 | 305 | 301 | 304 | 403,000 | 289.52 |
| 1985-04-25 | 304 | 307 | 303 | 303 | 253,000 | 288.57 |
| 1985-04-24 | 304 | 307 | 303 | 304 | 238,000 | 289.52 |
| 1985-04-23 | 305 | 310 | 303 | 303 | 227,000 | 288.57 |
| 1985-04-22 | 306 | 308 | 305 | 308 | 149,000 | 293.33 |
| 1985-04-20 | 307 | 311 | 305 | 305 | 129,000 | 290.48 |
| 1985-04-19 | 305 | 314 | 303 | 312 | 315,000 | 297.14 |
| 1985-04-18 | 305 | 306 | 301 | 301 | 616,000 | 286.67 |
| 1985-04-17 | 301 | 309 | 301 | 308 | 309,000 | 293.33 |
| 1985-04-16 | 315 | 317 | 307 | 307 | 335,000 | 292.38 |
| 1985-04-15 | 318 | 318 | 314 | 317 | 244,000 | 301.91 |
| 1985-04-12 | 315 | 317 | 313 | 317 | 211,000 | 301.91 |
| 1985-04-11 | 320 | 320 | 315 | 316 | 254,000 | 300.95 |
| 1985-04-10 | 319 | 321 | 316 | 316 | 555,000 | 300.95 |
| 1985-04-09 | 318 | 321 | 316 | 318 | 338,000 | 302.86 |
| 1985-04-08 | 323 | 323 | 312 | 313 | 684,000 | 298.10 |
| 1985-04-06 | 316 | 323 | 316 | 321 | 853,000 | 305.71 |
| 1985-04-05 | 316 | 318 | 313 | 314 | 558,000 | 299.05 |
| 1985-04-04 | 309 | 316 | 309 | 315 | 555,000 | 300 |
| 1985-04-03 | 313 | 313 | 306 | 306 | 446,000 | 291.43 |
| 1985-04-02 | 311 | 314 | 308 | 312 | 350,000 | 297.14 |
| 1985-04-01 | 316 | 316 | 309 | 309 | 301,000 | 294.29 |
| 1985-03-30 | 310 | 314 | 310 | 312 | 111,000 | 297.14 |
| 1985-03-29 | 313 | 313 | 309 | 310 | 236,000 | 295.24 |
| 1985-03-28 | 320 | 320 | 310 | 310 | 1,688,000 | 295.24 |
| 1985-03-27 | 311 | 322 | 311 | 320 | 1,229,000 | 304.76 |
| 1985-03-26 | 315 | 315 | 308 | 308 | 772,000 | 293.33 |
| 1985-03-25 | 315 | 315 | 311 | 311 | 203,000 | 296.19 |
| 1985-03-23 | 318 | 318 | 312 | 313 | 537,000 | 298.10 |
| 1985-03-22 | 313 | 319 | 311 | 317 | 974,000 | 301.91 |
| 1985-03-20 | 310 | 314 | 308 | 310 | 941,000 | 295.24 |
| 1985-03-19 | 302 | 303 | 302 | 302 | 327,000 | 287.62 |
| 1985-03-18 | 305 | 305 | 302 | 302 | 415,000 | 287.62 |
| 1985-03-16 | 305 | 306 | 305 | 305 | 188,000 | 290.48 |
| 1985-03-15 | 301 | 306 | 301 | 305 | 505,000 | 290.48 |
| 1985-03-14 | 302 | 306 | 301 | 302 | 723,000 | 287.62 |
| 1985-03-13 | 303 | 306 | 302 | 302 | 349,000 | 287.62 |
| 1985-03-12 | 303 | 305 | 302 | 302 | 269,000 | 287.62 |
| 1985-03-11 | 302 | 307 | 302 | 302 | 245,000 | 287.62 |
| 1985-03-08 | 306 | 306 | 303 | 303 | 256,000 | 288.57 |
| 1985-03-07 | 305 | 308 | 305 | 307 | 407,000 | 292.38 |
| 1985-03-06 | 307 | 309 | 303 | 307 | 443,000 | 292.38 |
| 1985-03-05 | 308 | 310 | 307 | 307 | 251,000 | 292.38 |
| 1985-03-04 | 306 | 312 | 306 | 307 | 242,000 | 292.38 |
| 1985-03-02 | 314 | 314 | 306 | 308 | 350,000 | 293.33 |
| 1985-03-01 | 305 | 315 | 305 | 313 | 776,000 | 298.10 |
| 1985-02-28 | 306 | 310 | 305 | 305 | 386,000 | 290.48 |
| 1985-02-27 | 302 | 309 | 302 | 309 | 495,000 | 294.29 |
| 1985-02-26 | 307 | 310 | 302 | 302 | 829,000 | 287.62 |
| 1985-02-25 | 313 | 318 | 310 | 310 | 382,000 | 295.24 |
| 1985-02-23 | 320 | 320 | 315 | 318 | 956,000 | 302.86 |
| 1985-02-22 | 325 | 328 | 316 | 320 | 4,087,000 | 304.76 |
| 1985-02-21 | 304 | 306 | 300 | 306 | 758,000 | 291.43 |
| 1985-02-20 | 300 | 308 | 300 | 308 | 231,000 | 293.33 |
| 1985-02-19 | 300 | 302 | 300 | 300 | 228,000 | 285.71 |
| 1985-02-18 | 301 | 303 | 300 | 300 | 268,000 | 285.71 |
| 1985-02-16 | 302 | 303 | 300 | 302 | 336,000 | 287.62 |
| 1985-02-15 | 300 | 303 | 299 | 299 | 622,000 | 284.76 |
| 1985-02-14 | 303 | 304 | 300 | 303 | 256,000 | 288.57 |
| 1985-02-13 | 306 | 312 | 304 | 306 | 585,000 | 291.43 |
| 1985-02-12 | 301 | 305 | 298 | 304 | 809,000 | 289.52 |
| 1985-02-08 | 304 | 305 | 301 | 301 | 308,000 | 286.67 |
| 1985-02-07 | 303 | 309 | 303 | 304 | 786,000 | 289.52 |
| 1985-02-06 | 302 | 310 | 302 | 303 | 272,000 | 288.57 |
| 1985-02-05 | 302 | 305 | 302 | 303 | 282,000 | 288.57 |
| 1985-02-04 | 302 | 306 | 302 | 304 | 245,000 | 289.52 |
| 1985-02-02 | 305 | 306 | 302 | 302 | 553,000 | 287.62 |
| 1985-02-01 | 307 | 312 | 306 | 306 | 346,000 | 291.43 |
| 1985-01-31 | 307 | 314 | 307 | 307 | 390,000 | 292.38 |
| 1985-01-30 | 307 | 310 | 306 | 306 | 750,000 | 291.43 |
| 1985-01-29 | 307 | 310 | 307 | 308 | 389,000 | 293.33 |
| 1985-01-28 | 313 | 314 | 306 | 306 | 397,000 | 291.43 |
| 1985-01-26 | 311 | 313 | 310 | 310 | 170,000 | 295.24 |
| 1985-01-25 | 320 | 320 | 312 | 312 | 341,000 | 297.14 |
| 1985-01-24 | 317 | 320 | 312 | 320 | 481,000 | 304.76 |
| 1985-01-23 | 320 | 325 | 315 | 315 | 349,000 | 300 |
| 1985-01-22 | 329 | 329 | 319 | 319 | 617,000 | 303.81 |
| 1985-01-21 | 328 | 329 | 325 | 326 | 425,000 | 310.48 |
| 1985-01-19 | 324 | 327 | 321 | 321 | 274,000 | 305.71 |
| 1985-01-18 | 322 | 330 | 322 | 329 | 1,272,000 | 313.33 |
| 1985-01-17 | 316 | 322 | 315 | 317 | 522,000 | 301.91 |
| 1985-01-16 | 318 | 321 | 315 | 315 | 497,000 | 300 |
| 1985-01-14 | 321 | 324 | 319 | 320 | 435,000 | 304.76 |
| 1985-01-11 | 331 | 332 | 327 | 329 | 1,264,000 | 313.33 |
| 1985-01-10 | 333 | 340 | 331 | 333 | 6,533,000 | 317.14 |
| 1985-01-09 | 318 | 336 | 317 | 326 | 4,425,000 | 310.48 |
| 1985-01-08 | 317 | 322 | 314 | 317 | 1,978,000 | 301.91 |
| 1985-01-07 | 311 | 319 | 311 | 316 | 1,200,000 | 300.95 |
| 1985-01-05 | 310 | 312 | 307 | 308 | 368,000 | 293.33 |
| 1985-01-04 | 313 | 314 | 308 | 310 | 249,000 | 295.24 |
分割・併合履歴 ： [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
