8053 住友商事(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 | 760 | 760 | 756 | 760 | 613,000 | 628.10 |
| 1985-12-27 | 746 | 767 | 746 | 756 | 1,890,000 | 624.79 |
| 1985-12-26 | 730 | 745 | 730 | 743 | 676,000 | 614.05 |
| 1985-12-25 | 734 | 735 | 728 | 730 | 333,000 | 603.31 |
| 1985-12-24 | 728 | 734 | 720 | 720 | 333,000 | 595.04 |
| 1985-12-23 | 717 | 725 | 717 | 720 | 332,000 | 595.04 |
| 1985-12-21 | 722 | 726 | 715 | 715 | 406,000 | 590.91 |
| 1985-12-20 | 745 | 750 | 731 | 732 | 1,233,000 | 604.96 |
| 1985-12-19 | 735 | 736 | 730 | 735 | 645,000 | 607.44 |
| 1985-12-18 | 735 | 739 | 725 | 739 | 522,000 | 610.74 |
| 1985-12-17 | 735 | 740 | 730 | 735 | 865,000 | 607.44 |
| 1985-12-16 | 747 | 747 | 741 | 741 | 693,000 | 612.40 |
| 1985-12-13 | 740 | 747 | 739 | 740 | 1,911,000 | 611.57 |
| 1985-12-12 | 735 | 748 | 729 | 731 | 1,248,000 | 604.13 |
| 1985-12-11 | 710 | 730 | 710 | 719 | 645,000 | 594.22 |
| 1985-12-10 | 698 | 705 | 698 | 701 | 400,000 | 579.34 |
| 1985-12-09 | 698 | 700 | 697 | 698 | 255,000 | 576.86 |
| 1985-12-07 | 699 | 700 | 693 | 698 | 137,000 | 576.86 |
| 1985-12-06 | 700 | 702 | 692 | 700 | 266,000 | 578.51 |
| 1985-12-05 | 707 | 714 | 702 | 710 | 347,000 | 586.78 |
| 1985-12-04 | 709 | 715 | 707 | 707 | 84,000 | 584.30 |
| 1985-12-03 | 708 | 720 | 707 | 710 | 63,000 | 586.78 |
| 1985-12-02 | 707 | 709 | 707 | 707 | 29,000 | 584.30 |
| 1985-11-30 | 712 | 712 | 709 | 710 | 65,000 | 586.78 |
| 1985-11-29 | 721 | 722 | 712 | 712 | 185,000 | 588.43 |
| 1985-11-28 | 716 | 725 | 716 | 725 | 158,000 | 599.17 |
| 1985-11-27 | 712 | 719 | 712 | 715 | 487,000 | 590.91 |
| 1985-11-26 | 714 | 716 | 710 | 714 | 157,000 | 590.08 |
| 1985-11-25 | 716 | 717 | 714 | 717 | 272,000 | 592.56 |
| 1985-11-22 | 714 | 717 | 712 | 717 | 467,000 | 592.56 |
| 1985-11-21 | 709 | 714 | 702 | 712 | 423,000 | 588.43 |
| 1985-11-20 | 710 | 713 | 701 | 710 | 337,000 | 586.78 |
| 1985-11-19 | 711 | 714 | 710 | 710 | 243,000 | 586.78 |
| 1985-11-18 | 710 | 719 | 706 | 717 | 337,000 | 592.56 |
| 1985-11-16 | 694 | 706 | 691 | 705 | 306,000 | 582.65 |
| 1985-11-15 | 690 | 695 | 686 | 690 | 524,000 | 570.25 |
| 1985-11-14 | 716 | 718 | 687 | 695 | 240,000 | 574.38 |
| 1985-11-13 | 716 | 724 | 715 | 720 | 330,000 | 595.04 |
| 1985-11-12 | 722 | 723 | 720 | 720 | 68,000 | 595.04 |
| 1985-11-11 | 720 | 730 | 720 | 722 | 64,000 | 596.69 |
| 1985-11-08 | 723 | 730 | 720 | 720 | 210,000 | 595.04 |
| 1985-11-07 | 740 | 740 | 733 | 733 | 47,000 | 605.79 |
| 1985-11-06 | 754 | 754 | 730 | 739 | 97,000 | 610.74 |
| 1985-11-05 | 738 | 750 | 735 | 750 | 134,000 | 619.84 |
| 1985-11-02 | 736 | 744 | 731 | 736 | 8,000 | 608.26 |
| 1985-11-01 | 738 | 750 | 735 | 735 | 348,000 | 607.44 |
| 1985-10-31 | 739 | 749 | 736 | 748 | 244,000 | 618.18 |
| 1985-10-30 | 738 | 755 | 732 | 737 | 557,000 | 609.09 |
| 1985-10-29 | 720 | 735 | 720 | 735 | 351,000 | 607.44 |
| 1985-10-28 | 717 | 734 | 717 | 721 | 411,000 | 595.87 |
| 1985-10-26 | 740 | 740 | 715 | 716 | 1,359,000 | 591.74 |
| 1985-10-25 | 764 | 764 | 735 | 750 | 1,183,000 | 619.84 |
| 1985-10-24 | 775 | 775 | 765 | 770 | 271,000 | 636.36 |
| 1985-10-23 | 783 | 790 | 783 | 783 | 232,000 | 647.11 |
| 1985-10-22 | 795 | 795 | 780 | 782 | 139,000 | 646.28 |
| 1985-10-21 | 800 | 800 | 791 | 791 | 195,000 | 653.72 |
| 1985-10-19 | 789 | 800 | 788 | 790 | 290,000 | 652.89 |
| 1985-10-18 | 800 | 800 | 791 | 791 | 180,000 | 653.72 |
| 1985-10-17 | 800 | 800 | 780 | 794 | 953,000 | 656.20 |
| 1985-10-16 | 805 | 813 | 795 | 813 | 755,000 | 671.90 |
| 1985-10-15 | 815 | 825 | 803 | 824 | 1,037,000 | 680.99 |
| 1985-10-14 | 808 | 815 | 802 | 813 | 326,000 | 671.90 |
| 1985-10-11 | 814 | 820 | 806 | 818 | 721,000 | 676.03 |
| 1985-10-09 | 819 | 820 | 815 | 820 | 548,000 | 677.69 |
| 1985-10-08 | 810 | 820 | 808 | 819 | 406,000 | 676.86 |
| 1985-10-07 | 810 | 820 | 809 | 810 | 255,000 | 669.42 |
| 1985-10-05 | 829 | 834 | 819 | 820 | 519,000 | 677.69 |
| 1985-10-04 | 830 | 840 | 816 | 828 | 222,000 | 684.30 |
| 1985-10-03 | 830 | 840 | 830 | 830 | 430,000 | 685.95 |
| 1985-10-02 | 849 | 864 | 840 | 840 | 2,696,999 | 694.22 |
| 1985-10-01 | 858 | 870 | 835 | 841 | 4,217,999 | 695.04 |
| 1985-09-30 | 812 | 850 | 806 | 850 | 3,025,999 | 702.48 |
| 1985-09-28 | 798 | 810 | 792 | 810 | 744,000 | 669.42 |
| 1985-09-27 | 815 | 830 | 784 | 800 | 4,997,999 | 661.16 |
| 1985-09-26 | 757 | 794 | 755 | 785 | 2,778,999 | 648.76 |
| 1985-09-25 | 742 | 752 | 740 | 750 | 762,000 | 619.84 |
| 1985-09-24 | 734 | 760 | 734 | 740 | 1,775,000 | 611.57 |
| 1985-09-21 | 705 | 720 | 701 | 720 | 602,000 | 595.04 |
| 1985-09-20 | 715 | 715 | 709 | 715 | 715,000 | 590.91 |
| 1985-09-19 | 709 | 718 | 709 | 715 | 358,000 | 590.91 |
| 1985-09-18 | 720 | 720 | 711 | 718 | 265,000 | 593.39 |
| 1985-09-17 | 715 | 720 | 712 | 720 | 270,000 | 595.04 |
| 1985-09-13 | 723 | 723 | 710 | 713 | 598,000 | 589.26 |
| 1985-09-12 | 719 | 720 | 712 | 713 | 431,000 | 589.26 |
| 1985-09-11 | 712 | 720 | 712 | 720 | 1,324,000 | 595.04 |
| 1985-09-10 | 710 | 720 | 710 | 720 | 651,000 | 595.04 |
| 1985-09-09 | 730 | 730 | 720 | 720 | 149,000 | 595.04 |
| 1985-09-07 | 720 | 720 | 710 | 720 | 146,000 | 595.04 |
| 1985-09-06 | 725 | 725 | 710 | 723 | 244,000 | 597.52 |
| 1985-09-05 | 720 | 725 | 720 | 724 | 153,000 | 598.35 |
| 1985-09-04 | 735 | 735 | 727 | 730 | 248,000 | 603.31 |
| 1985-09-03 | 746 | 746 | 729 | 740 | 429,000 | 611.57 |
| 1985-09-02 | 753 | 755 | 745 | 748 | 374,000 | 618.18 |
| 1985-08-31 | 754 | 754 | 750 | 753 | 254,000 | 622.31 |
| 1985-08-30 | 749 | 755 | 749 | 755 | 492,000 | 623.97 |
| 1985-08-29 | 750 | 755 | 749 | 749 | 202,000 | 619.01 |
| 1985-08-28 | 733 | 755 | 733 | 744 | 537,000 | 614.88 |
| 1985-08-27 | 731 | 740 | 730 | 735 | 390,000 | 607.44 |
| 1985-08-26 | 744 | 744 | 735 | 738 | 69,000 | 609.92 |
| 1985-08-24 | 741 | 745 | 737 | 745 | 281,000 | 615.70 |
| 1985-08-23 | 745 | 745 | 731 | 731 | 958,000 | 604.13 |
| 1985-08-22 | 748 | 748 | 743 | 745 | 530,000 | 615.70 |
| 1985-08-21 | 748 | 748 | 745 | 748 | 283,000 | 618.18 |
| 1985-08-20 | 748 | 750 | 745 | 748 | 1,081,000 | 618.18 |
| 1985-08-19 | 744 | 754 | 740 | 750 | 511,000 | 619.84 |
| 1985-08-17 | 734 | 735 | 732 | 734 | 659,000 | 606.61 |
| 1985-08-16 | 725 | 735 | 725 | 734 | 378,000 | 606.61 |
| 1985-08-15 | 700 | 730 | 700 | 725 | 528,000 | 599.17 |
| 1985-08-14 | 690 | 700 | 680 | 700 | 1,079,000 | 578.51 |
| 1985-08-13 | 701 | 705 | 696 | 700 | 979,000 | 578.51 |
| 1985-08-12 | 711 | 720 | 700 | 715 | 668,000 | 590.91 |
| 1985-08-09 | 730 | 740 | 730 | 731 | 198,000 | 604.13 |
| 1985-08-08 | 740 | 750 | 730 | 730 | 527,000 | 603.31 |
| 1985-08-07 | 731 | 745 | 731 | 744 | 270,000 | 614.88 |
| 1985-08-06 | 750 | 754 | 740 | 740 | 216,000 | 611.57 |
| 1985-08-05 | 750 | 757 | 750 | 754 | 68,000 | 623.14 |
| 1985-08-03 | 756 | 756 | 746 | 755 | 274,000 | 623.97 |
| 1985-08-02 | 756 | 775 | 755 | 756 | 618,000 | 624.79 |
| 1985-08-01 | 750 | 755 | 750 | 755 | 622,000 | 623.97 |
| 1985-07-31 | 759 | 759 | 735 | 740 | 597,000 | 611.57 |
| 1985-07-30 | 800 | 800 | 760 | 775 | 892,000 | 640.50 |
| 1985-07-29 | 816 | 820 | 800 | 807 | 168,000 | 666.94 |
| 1985-07-27 | 812 | 820 | 803 | 807 | 400,000 | 666.94 |
| 1985-07-26 | 815 | 819 | 801 | 810 | 474,000 | 669.42 |
| 1985-07-25 | 815 | 825 | 811 | 815 | 568,000 | 673.55 |
| 1985-07-24 | 825 | 828 | 815 | 820 | 774,000 | 677.69 |
| 1985-07-23 | 835 | 840 | 811 | 815 | 665,000 | 673.55 |
| 1985-07-22 | 840 | 845 | 820 | 835 | 640,000 | 690.08 |
| 1985-07-20 | 819 | 835 | 816 | 820 | 445,000 | 677.69 |
| 1985-07-19 | 815 | 825 | 815 | 819 | 266,000 | 676.86 |
| 1985-07-18 | 815 | 815 | 808 | 810 | 665,000 | 669.42 |
| 1985-07-17 | 810 | 819 | 805 | 805 | 468,000 | 665.29 |
| 1985-07-16 | 809 | 810 | 795 | 802 | 907,000 | 662.81 |
| 1985-07-15 | 838 | 845 | 799 | 810 | 1,207,000 | 669.42 |
| 1985-07-12 | 825 | 840 | 821 | 832 | 865,000 | 687.60 |
| 1985-07-11 | 866 | 866 | 830 | 835 | 3,665,999 | 690.08 |
| 1985-07-10 | 839 | 858 | 830 | 856 | 5,747,999 | 707.44 |
| 1985-07-09 | 820 | 834 | 819 | 830 | 1,740,000 | 685.95 |
| 1985-07-08 | 801 | 823 | 801 | 815 | 1,432,000 | 673.55 |
| 1985-07-06 | 808 | 808 | 799 | 805 | 544,000 | 665.29 |
| 1985-07-05 | 810 | 817 | 795 | 798 | 2,176,000 | 659.50 |
| 1985-07-04 | 772 | 794 | 770 | 777 | 1,302,000 | 642.15 |
| 1985-07-03 | 765 | 775 | 765 | 775 | 312,000 | 640.50 |
| 1985-07-02 | 770 | 774 | 761 | 765 | 642,000 | 632.23 |
| 1985-07-01 | 770 | 778 | 766 | 770 | 210,000 | 636.36 |
| 1985-06-29 | 770 | 780 | 770 | 780 | 219,000 | 644.63 |
| 1985-06-28 | 770 | 775 | 762 | 770 | 460,000 | 636.36 |
| 1985-06-27 | 780 | 780 | 765 | 775 | 759,000 | 640.50 |
| 1985-06-26 | 795 | 799 | 760 | 760 | 915,000 | 628.10 |
| 1985-06-25 | 785 | 800 | 785 | 794 | 676,000 | 656.20 |
| 1985-06-24 | 794 | 794 | 781 | 781 | 714,000 | 645.46 |
| 1985-06-22 | 785 | 795 | 785 | 785 | 544,000 | 648.76 |
| 1985-06-21 | 797 | 815 | 780 | 785 | 1,532,000 | 648.76 |
| 1985-06-20 | 830 | 843 | 817 | 817 | 2,877,999 | 675.21 |
| 1985-06-19 | 836 | 841 | 825 | 825 | 4,007,999 | 681.82 |
| 1985-06-18 | 813 | 825 | 811 | 820 | 6,070,999 | 677.69 |
| 1985-06-17 | 810 | 814 | 803 | 805 | 2,449,000 | 665.29 |
| 1985-06-15 | 810 | 813 | 803 | 810 | 3,466,999 | 669.42 |
| 1985-06-14 | 795 | 810 | 794 | 803 | 6,647,999 | 663.64 |
| 1985-06-13 | 780 | 793 | 775 | 787 | 4,270,999 | 650.41 |
| 1985-06-12 | 754 | 760 | 750 | 760 | 1,097,000 | 628.10 |
| 1985-06-11 | 749 | 754 | 735 | 754 | 1,244,000 | 623.14 |
| 1985-06-10 | 763 | 763 | 750 | 759 | 700,000 | 627.27 |
| 1985-06-07 | 782 | 789 | 755 | 763 | 3,199,999 | 630.58 |
| 1985-06-06 | 760 | 777 | 755 | 772 | 4,273,999 | 638.02 |
| 1985-06-05 | 727 | 744 | 727 | 737 | 2,738,999 | 609.09 |
| 1985-06-04 | 721 | 730 | 720 | 720 | 1,098,000 | 595.04 |
| 1985-06-03 | 728 | 739 | 723 | 723 | 2,371,000 | 597.52 |
| 1985-06-01 | 717 | 728 | 714 | 724 | 1,367,000 | 598.35 |
| 1985-05-31 | 725 | 725 | 712 | 717 | 1,760,000 | 592.56 |
| 1985-05-30 | 740 | 740 | 720 | 726 | 4,821,999 | 600 |
| 1985-05-29 | 713 | 730 | 712 | 720 | 8,250,998 | 595.04 |
| 1985-05-28 | 680 | 705 | 680 | 703 | 797,000 | 580.99 |
| 1985-05-27 | 694 | 694 | 686 | 690 | 346,000 | 570.25 |
| 1985-05-25 | 685 | 695 | 685 | 689 | 291,000 | 569.42 |
| 1985-05-24 | 695 | 696 | 685 | 688 | 298,000 | 568.60 |
| 1985-05-23 | 693 | 699 | 687 | 696 | 653,000 | 575.21 |
| 1985-05-22 | 705 | 706 | 686 | 695 | 2,167,000 | 574.38 |
| 1985-05-21 | 698 | 710 | 695 | 705 | 7,449,999 | 582.65 |
| 1985-05-20 | 670 | 687 | 668 | 683 | 3,004,999 | 564.46 |
| 1985-05-18 | 670 | 672 | 665 | 668 | 770,000 | 552.07 |
| 1985-05-17 | 651 | 660 | 650 | 660 | 361,000 | 545.46 |
| 1985-05-16 | 650 | 654 | 646 | 650 | 341,000 | 537.19 |
| 1985-05-15 | 655 | 657 | 642 | 650 | 489,000 | 537.19 |
| 1985-05-14 | 660 | 665 | 651 | 656 | 417,000 | 542.15 |
| 1985-05-13 | 669 | 670 | 655 | 658 | 497,000 | 543.80 |
| 1985-05-10 | 658 | 672 | 650 | 666 | 1,907,000 | 550.41 |
| 1985-05-09 | 665 | 665 | 658 | 658 | 556,000 | 543.80 |
| 1985-05-08 | 665 | 673 | 651 | 660 | 1,589,000 | 545.46 |
| 1985-05-07 | 650 | 664 | 650 | 660 | 1,790,000 | 545.46 |
| 1985-05-04 | 644 | 663 | 643 | 660 | 960,000 | 545.46 |
| 1985-05-02 | 634 | 645 | 633 | 641 | 583,000 | 529.75 |
| 1985-05-01 | 635 | 636 | 630 | 636 | 300,000 | 525.62 |
| 1985-04-30 | 625 | 635 | 625 | 630 | 363,000 | 520.66 |
| 1985-04-27 | 624 | 630 | 624 | 625 | 140,000 | 516.53 |
| 1985-04-26 | 625 | 630 | 624 | 626 | 539,000 | 517.36 |
| 1985-04-25 | 624 | 626 | 620 | 625 | 321,000 | 516.53 |
| 1985-04-24 | 626 | 626 | 621 | 625 | 302,000 | 516.53 |
| 1985-04-23 | 629 | 630 | 610 | 628 | 542,000 | 519.01 |
| 1985-04-22 | 625 | 630 | 625 | 630 | 419,000 | 520.66 |
| 1985-04-20 | 625 | 628 | 620 | 628 | 372,000 | 519.01 |
| 1985-04-19 | 605 | 625 | 600 | 625 | 932,000 | 516.53 |
| 1985-04-18 | 620 | 620 | 605 | 615 | 565,000 | 508.26 |
| 1985-04-17 | 625 | 625 | 610 | 620 | 730,000 | 512.40 |
| 1985-04-16 | 633 | 635 | 624 | 635 | 646,000 | 524.79 |
| 1985-04-15 | 637 | 637 | 629 | 635 | 360,000 | 524.79 |
| 1985-04-12 | 640 | 640 | 636 | 637 | 214,000 | 526.45 |
| 1985-04-11 | 640 | 641 | 636 | 637 | 154,000 | 526.45 |
| 1985-04-10 | 637 | 638 | 635 | 635 | 141,000 | 524.79 |
| 1985-04-09 | 647 | 650 | 638 | 638 | 257,000 | 527.27 |
| 1985-04-08 | 651 | 659 | 646 | 646 | 107,000 | 533.88 |
| 1985-04-06 | 640 | 650 | 636 | 650 | 68,000 | 537.19 |
| 1985-04-05 | 660 | 660 | 647 | 647 | 220,000 | 534.71 |
| 1985-04-04 | 660 | 665 | 658 | 661 | 653,000 | 546.28 |
| 1985-04-03 | 668 | 668 | 658 | 660 | 674,000 | 545.46 |
| 1985-04-02 | 675 | 675 | 654 | 665 | 972,000 | 549.59 |
| 1985-04-01 | 661 | 679 | 661 | 676 | 2,078,000 | 558.68 |
| 1985-03-30 | 666 | 668 | 660 | 660 | 279,000 | 545.46 |
| 1985-03-29 | 668 | 670 | 652 | 665 | 1,238,000 | 549.59 |
| 1985-03-28 | 679 | 682 | 670 | 670 | 2,466,000 | 553.72 |
| 1985-03-27 | 651 | 679 | 651 | 669 | 5,376,999 | 552.89 |
| 1985-03-26 | 640 | 645 | 635 | 645 | 563,000 | 533.06 |
| 1985-03-25 | 650 | 656 | 643 | 644 | 406,000 | 532.23 |
| 1985-03-23 | 659 | 659 | 648 | 650 | 298,000 | 537.19 |
| 1985-03-22 | 656 | 667 | 646 | 652 | 2,740,999 | 538.84 |
| 1985-03-20 | 644 | 644 | 636 | 636 | 828,000 | 525.62 |
| 1985-03-19 | 634 | 637 | 625 | 634 | 626,000 | 523.97 |
| 1985-03-18 | 635 | 635 | 629 | 630 | 427,000 | 520.66 |
| 1985-03-16 | 637 | 639 | 635 | 636 | 350,000 | 525.62 |
| 1985-03-15 | 633 | 659 | 630 | 640 | 1,277,000 | 528.93 |
| 1985-03-14 | 620 | 630 | 618 | 630 | 403,000 | 520.66 |
| 1985-03-13 | 622 | 627 | 617 | 617 | 758,000 | 509.92 |
| 1985-03-12 | 622 | 622 | 621 | 622 | 273,000 | 514.05 |
| 1985-03-11 | 624 | 624 | 620 | 620 | 282,000 | 512.40 |
| 1985-03-08 | 621 | 625 | 621 | 625 | 238,000 | 516.53 |
| 1985-03-07 | 627 | 630 | 625 | 626 | 884,000 | 517.36 |
| 1985-03-06 | 627 | 630 | 626 | 627 | 590,000 | 518.18 |
| 1985-03-05 | 630 | 630 | 627 | 627 | 500,000 | 518.18 |
| 1985-03-04 | 637 | 637 | 626 | 630 | 690,000 | 520.66 |
| 1985-03-02 | 628 | 642 | 628 | 635 | 1,550,000 | 524.79 |
| 1985-03-01 | 622 | 640 | 622 | 638 | 1,888,000 | 527.27 |
| 1985-02-28 | 630 | 630 | 615 | 624 | 940,000 | 515.70 |
| 1985-02-27 | 603 | 634 | 601 | 626 | 1,724,000 | 517.36 |
| 1985-02-26 | 591 | 617 | 591 | 601 | 694,000 | 496.69 |
| 1985-02-25 | 590 | 595 | 588 | 591 | 367,000 | 488.43 |
| 1985-02-23 | 595 | 595 | 588 | 591 | 2,087,000 | 488.43 |
| 1985-02-22 | 590 | 590 | 586 | 590 | 157,000 | 487.60 |
| 1985-02-21 | 585 | 593 | 582 | 592 | 326,000 | 489.26 |
| 1985-02-20 | 587 | 590 | 586 | 590 | 321,000 | 487.60 |
| 1985-02-19 | 588 | 589 | 587 | 589 | 204,000 | 486.78 |
| 1985-02-18 | 590 | 598 | 587 | 590 | 565,000 | 487.60 |
| 1985-02-16 | 586 | 590 | 585 | 590 | 276,000 | 487.60 |
| 1985-02-15 | 585 | 587 | 580 | 585 | 543,000 | 483.47 |
| 1985-02-14 | 589 | 590 | 584 | 589 | 273,000 | 486.78 |
| 1985-02-13 | 590 | 590 | 585 | 590 | 103,000 | 487.60 |
| 1985-02-12 | 585 | 590 | 584 | 590 | 63,000 | 487.60 |
| 1985-02-08 | 593 | 593 | 586 | 590 | 670,000 | 487.60 |
| 1985-02-07 | 592 | 596 | 590 | 592 | 102,000 | 489.26 |
| 1985-02-06 | 591 | 596 | 591 | 592 | 99,000 | 489.26 |
| 1985-02-05 | 595 | 597 | 591 | 597 | 299,000 | 493.39 |
| 1985-02-04 | 595 | 598 | 593 | 596 | 146,000 | 492.56 |
| 1985-02-02 | 599 | 599 | 595 | 599 | 260,000 | 495.04 |
| 1985-02-01 | 605 | 606 | 599 | 599 | 360,000 | 495.04 |
| 1985-01-31 | 618 | 618 | 605 | 610 | 571,000 | 504.13 |
| 1985-01-30 | 605 | 623 | 605 | 610 | 724,000 | 504.13 |
| 1985-01-29 | 585 | 595 | 585 | 595 | 432,000 | 491.74 |
| 1985-01-28 | 584 | 588 | 581 | 583 | 400,000 | 481.82 |
| 1985-01-26 | 580 | 585 | 576 | 585 | 544,000 | 483.47 |
| 1985-01-25 | 596 | 605 | 590 | 600 | 573,000 | 495.87 |
| 1985-01-24 | 620 | 622 | 613 | 613 | 521,000 | 506.61 |
| 1985-01-23 | 621 | 623 | 619 | 619 | 284,000 | 511.57 |
| 1985-01-22 | 625 | 627 | 618 | 620 | 402,000 | 512.40 |
| 1985-01-21 | 624 | 624 | 623 | 623 | 149,000 | 514.88 |
| 1985-01-19 | 620 | 624 | 618 | 618 | 196,000 | 510.74 |
| 1985-01-18 | 630 | 633 | 624 | 624 | 697,000 | 515.70 |
| 1985-01-17 | 625 | 639 | 625 | 630 | 646,000 | 520.66 |
| 1985-01-16 | 640 | 642 | 628 | 631 | 920,000 | 521.49 |
| 1985-01-14 | 642 | 642 | 639 | 640 | 727,000 | 528.93 |
| 1985-01-11 | 637 | 643 | 637 | 643 | 535,000 | 531.41 |
| 1985-01-10 | 643 | 653 | 636 | 637 | 1,399,000 | 526.45 |
| 1985-01-09 | 646 | 650 | 638 | 643 | 1,868,000 | 531.41 |
| 1985-01-08 | 645 | 652 | 638 | 640 | 1,836,000 | 528.93 |
| 1985-01-07 | 654 | 657 | 641 | 645 | 1,937,000 | 533.06 |
| 1985-01-05 | 638 | 662 | 635 | 657 | 2,313,000 | 542.98 |
| 1985-01-04 | 629 | 649 | 629 | 640 | 935,000 | 528.93 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
