8088 岩谷産業(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 | 306 | 311 | 305 | 310 | 119,000 | 1,433.06 |
| 1985-12-27 | 306 | 307 | 305 | 305 | 106,000 | 1,409.95 |
| 1985-12-26 | 308 | 308 | 305 | 306 | 248,000 | 1,414.57 |
| 1985-12-25 | 311 | 314 | 307 | 307 | 144,000 | 1,419.19 |
| 1985-12-24 | 313 | 321 | 310 | 311 | 161,000 | 1,437.68 |
| 1985-12-23 | 312 | 315 | 306 | 310 | 100,000 | 1,433.06 |
| 1985-12-21 | 306 | 313 | 305 | 313 | 170,000 | 1,446.93 |
| 1985-12-20 | 310 | 310 | 306 | 308 | 164,000 | 1,423.82 |
| 1985-12-19 | 313 | 313 | 306 | 306 | 591,001 | 1,414.57 |
| 1985-12-18 | 311 | 314 | 311 | 311 | 87,000 | 1,437.68 |
| 1985-12-17 | 311 | 314 | 310 | 310 | 105,000 | 1,433.06 |
| 1985-12-16 | 312 | 317 | 311 | 312 | 185,000 | 1,442.31 |
| 1985-12-13 | 319 | 319 | 315 | 315 | 73,000 | 1,456.18 |
| 1985-12-12 | 320 | 323 | 315 | 319 | 77,000 | 1,474.67 |
| 1985-12-11 | 326 | 326 | 311 | 320 | 217,000 | 1,479.29 |
| 1985-12-10 | 315 | 320 | 315 | 316 | 108,000 | 1,460.80 |
| 1985-12-09 | 315 | 315 | 310 | 315 | 113,000 | 1,456.18 |
| 1985-12-07 | 311 | 315 | 310 | 310 | 76,000 | 1,433.06 |
| 1985-12-06 | 312 | 314 | 310 | 311 | 230,000 | 1,437.68 |
| 1985-12-05 | 311 | 315 | 311 | 314 | 198,000 | 1,451.55 |
| 1985-12-04 | 317 | 317 | 312 | 312 | 239,000 | 1,442.31 |
| 1985-12-03 | 314 | 320 | 312 | 313 | 155,000 | 1,446.93 |
| 1985-12-02 | 311 | 320 | 310 | 313 | 101,000 | 1,446.93 |
| 1985-11-30 | 310 | 312 | 310 | 310 | 239,000 | 1,433.06 |
| 1985-11-29 | 310 | 314 | 310 | 312 | 475,000 | 1,442.31 |
| 1985-11-28 | 314 | 317 | 310 | 311 | 232,000 | 1,437.68 |
| 1985-11-27 | 311 | 320 | 311 | 319 | 166,000 | 1,474.67 |
| 1985-11-26 | 319 | 325 | 315 | 320 | 299,000 | 1,479.29 |
| 1985-11-25 | 325 | 325 | 315 | 316 | 206,000 | 1,460.80 |
| 1985-11-22 | 315 | 324 | 312 | 320 | 299,000 | 1,479.29 |
| 1985-11-21 | 314 | 315 | 312 | 312 | 193,000 | 1,442.31 |
| 1985-11-20 | 314 | 315 | 310 | 314 | 119,000 | 1,451.55 |
| 1985-11-19 | 314 | 315 | 311 | 314 | 125,000 | 1,451.55 |
| 1985-11-18 | 315 | 316 | 313 | 314 | 107,000 | 1,451.55 |
| 1985-11-16 | 317 | 320 | 314 | 314 | 282,000 | 1,451.55 |
| 1985-11-15 | 320 | 322 | 316 | 320 | 300,000 | 1,479.29 |
| 1985-11-14 | 329 | 330 | 325 | 330 | 239,000 | 1,525.52 |
| 1985-11-13 | 329 | 335 | 329 | 330 | 636,001 | 1,525.52 |
| 1985-11-12 | 334 | 335 | 330 | 334 | 230,000 | 1,544.01 |
| 1985-11-11 | 320 | 330 | 320 | 330 | 285,000 | 1,525.52 |
| 1985-11-08 | 325 | 325 | 320 | 320 | 269,000 | 1,479.29 |
| 1985-11-07 | 324 | 326 | 324 | 326 | 203,000 | 1,507.03 |
| 1985-11-06 | 323 | 329 | 323 | 329 | 91,000 | 1,520.90 |
| 1985-11-05 | 320 | 333 | 320 | 333 | 131,000 | 1,539.39 |
| 1985-11-02 | 322 | 326 | 321 | 322 | 34,000 | 1,488.54 |
| 1985-11-01 | 321 | 330 | 321 | 322 | 124,000 | 1,488.54 |
| 1985-10-31 | 325 | 331 | 325 | 325 | 106,000 | 1,502.40 |
| 1985-10-30 | 335 | 335 | 329 | 329 | 439,000 | 1,520.90 |
| 1985-10-29 | 321 | 330 | 320 | 330 | 89,000 | 1,525.52 |
| 1985-10-28 | 325 | 326 | 320 | 325 | 175,000 | 1,502.40 |
| 1985-10-26 | 326 | 330 | 326 | 326 | 40,000 | 1,507.03 |
| 1985-10-25 | 330 | 332 | 326 | 326 | 154,000 | 1,507.03 |
| 1985-10-24 | 329 | 329 | 324 | 325 | 106,000 | 1,502.40 |
| 1985-10-23 | 326 | 330 | 325 | 330 | 216,000 | 1,525.52 |
| 1985-10-22 | 330 | 330 | 326 | 327 | 194,000 | 1,511.65 |
| 1985-10-21 | 333 | 333 | 328 | 329 | 63,000 | 1,520.90 |
| 1985-10-19 | 329 | 330 | 328 | 328 | 46,000 | 1,516.27 |
| 1985-10-18 | 329 | 330 | 328 | 329 | 121,000 | 1,520.90 |
| 1985-10-17 | 329 | 331 | 329 | 330 | 108,000 | 1,525.52 |
| 1985-10-16 | 331 | 332 | 329 | 329 | 180,000 | 1,520.90 |
| 1985-10-15 | 330 | 335 | 329 | 332 | 825,001 | 1,534.76 |
| 1985-10-14 | 334 | 340 | 329 | 331 | 119,000 | 1,530.14 |
| 1985-10-11 | 335 | 337 | 328 | 335 | 160,000 | 1,548.63 |
| 1985-10-09 | 335 | 341 | 330 | 335 | 241,000 | 1,548.63 |
| 1985-10-08 | 350 | 350 | 343 | 343 | 126,000 | 1,585.61 |
| 1985-10-07 | 350 | 353 | 342 | 350 | 168,000 | 1,617.97 |
| 1985-10-05 | 346 | 352 | 346 | 348 | 123,000 | 1,608.73 |
| 1985-10-04 | 351 | 353 | 348 | 350 | 248,000 | 1,617.97 |
| 1985-10-03 | 350 | 350 | 347 | 347 | 189,000 | 1,604.10 |
| 1985-10-02 | 353 | 355 | 348 | 349 | 297,000 | 1,613.35 |
| 1985-10-01 | 350 | 355 | 346 | 348 | 417,000 | 1,608.73 |
| 1985-09-30 | 358 | 358 | 352 | 357 | 431,000 | 1,650.33 |
| 1985-09-28 | 345 | 350 | 341 | 349 | 229,000 | 1,613.35 |
| 1985-09-27 | 350 | 350 | 341 | 348 | 428,000 | 1,608.73 |
| 1985-09-26 | 325 | 340 | 325 | 340 | 596,001 | 1,571.75 |
| 1985-09-25 | 335 | 335 | 324 | 325 | 455,000 | 1,502.40 |
| 1985-09-24 | 335 | 340 | 333 | 335 | 172,000 | 1,548.63 |
| 1985-09-21 | 333 | 335 | 328 | 328 | 181,000 | 1,516.27 |
| 1985-09-20 | 332 | 340 | 331 | 335 | 271,000 | 1,548.63 |
| 1985-09-19 | 330 | 335 | 330 | 332 | 129,000 | 1,534.76 |
| 1985-09-18 | 334 | 336 | 330 | 333 | 158,000 | 1,539.39 |
| 1985-09-17 | 333 | 336 | 333 | 336 | 179,000 | 1,553.25 |
| 1985-09-13 | 340 | 345 | 336 | 338 | 182,000 | 1,562.50 |
| 1985-09-12 | 338 | 340 | 337 | 337 | 46,000 | 1,557.88 |
| 1985-09-11 | 337 | 340 | 337 | 339 | 121,000 | 1,567.12 |
| 1985-09-10 | 342 | 342 | 338 | 338 | 78,000 | 1,562.50 |
| 1985-09-09 | 343 | 345 | 341 | 342 | 146,000 | 1,580.99 |
| 1985-09-07 | 346 | 348 | 338 | 338 | 173,000 | 1,562.50 |
| 1985-09-06 | 357 | 357 | 345 | 346 | 196,000 | 1,599.48 |
| 1985-09-05 | 341 | 358 | 341 | 358 | 503,000 | 1,654.96 |
| 1985-09-04 | 343 | 345 | 336 | 336 | 142,000 | 1,553.25 |
| 1985-09-03 | 345 | 345 | 340 | 340 | 63,000 | 1,571.75 |
| 1985-09-02 | 340 | 345 | 340 | 341 | 111,000 | 1,576.37 |
| 1985-08-31 | 340 | 349 | 340 | 340 | 111,000 | 1,571.75 |
| 1985-08-30 | 346 | 350 | 340 | 340 | 211,000 | 1,571.75 |
| 1985-08-29 | 345 | 350 | 345 | 349 | 146,000 | 1,613.35 |
| 1985-08-28 | 347 | 355 | 345 | 350 | 279,000 | 1,617.97 |
| 1985-08-27 | 345 | 350 | 345 | 345 | 231,000 | 1,594.86 |
| 1985-08-26 | 350 | 355 | 345 | 345 | 325,000 | 1,594.86 |
| 1985-08-24 | 362 | 362 | 350 | 350 | 322,000 | 1,617.97 |
| 1985-08-23 | 361 | 364 | 355 | 362 | 675,001 | 1,673.45 |
| 1985-08-22 | 369 | 369 | 356 | 361 | 933,001 | 1,668.82 |
| 1985-08-21 | 374 | 375 | 361 | 367 | 1,942,002 | 1,696.56 |
| 1985-08-20 | 352 | 376 | 351 | 371 | 5,424,005 | 1,715.05 |
| 1985-08-19 | 348 | 352 | 343 | 349 | 310,000 | 1,613.35 |
| 1985-08-17 | 338 | 346 | 336 | 346 | 126,000 | 1,599.48 |
| 1985-08-16 | 335 | 340 | 332 | 333 | 220,000 | 1,539.39 |
| 1985-08-15 | 336 | 340 | 330 | 339 | 123,000 | 1,567.12 |
| 1985-08-14 | 338 | 344 | 338 | 338 | 55,000 | 1,562.50 |
| 1985-08-13 | 344 | 350 | 336 | 336 | 132,000 | 1,553.25 |
| 1985-08-12 | 356 | 357 | 343 | 343 | 210,000 | 1,585.61 |
| 1985-08-09 | 335 | 357 | 335 | 357 | 890,001 | 1,650.33 |
| 1985-08-08 | 347 | 350 | 340 | 340 | 108,000 | 1,571.75 |
| 1985-08-07 | 345 | 356 | 341 | 350 | 586,001 | 1,617.97 |
| 1985-08-06 | 355 | 358 | 342 | 348 | 511,000 | 1,608.73 |
| 1985-08-05 | 350 | 368 | 348 | 357 | 2,792,003 | 1,650.33 |
| 1985-08-03 | 342 | 345 | 337 | 345 | 806,001 | 1,594.86 |
| 1985-08-02 | 330 | 342 | 330 | 341 | 778,001 | 1,576.37 |
| 1985-08-01 | 316 | 330 | 310 | 329 | 693,001 | 1,520.90 |
| 1985-07-31 | 310 | 320 | 310 | 315 | 172,000 | 1,456.18 |
| 1985-07-30 | 305 | 305 | 300 | 301 | 131,000 | 1,391.46 |
| 1985-07-29 | 307 | 310 | 305 | 305 | 152,000 | 1,409.95 |
| 1985-07-27 | 309 | 310 | 305 | 307 | 97,000 | 1,419.19 |
| 1985-07-26 | 309 | 313 | 307 | 307 | 98,000 | 1,419.19 |
| 1985-07-25 | 315 | 315 | 308 | 310 | 264,000 | 1,433.06 |
| 1985-07-24 | 315 | 318 | 313 | 315 | 174,000 | 1,456.18 |
| 1985-07-23 | 320 | 320 | 313 | 318 | 361,000 | 1,470.04 |
| 1985-07-22 | 325 | 325 | 317 | 319 | 283,000 | 1,474.67 |
| 1985-07-20 | 328 | 328 | 320 | 321 | 58,000 | 1,483.91 |
| 1985-07-19 | 325 | 328 | 323 | 323 | 66,000 | 1,493.16 |
| 1985-07-18 | 322 | 325 | 320 | 320 | 375,000 | 1,479.29 |
| 1985-07-17 | 330 | 330 | 318 | 321 | 555,001 | 1,483.91 |
| 1985-07-16 | 324 | 328 | 320 | 320 | 212,000 | 1,479.29 |
| 1985-07-15 | 320 | 330 | 320 | 323 | 214,000 | 1,493.16 |
| 1985-07-12 | 329 | 333 | 317 | 318 | 486,000 | 1,470.04 |
| 1985-07-11 | 334 | 340 | 325 | 332 | 660,001 | 1,534.76 |
| 1985-07-10 | 340 | 340 | 333 | 334 | 482,000 | 1,544.01 |
| 1985-07-09 | 338 | 345 | 333 | 340 | 507,000 | 1,571.75 |
| 1985-07-08 | 336 | 338 | 333 | 335 | 286,000 | 1,548.63 |
| 1985-07-06 | 338 | 339 | 335 | 339 | 111,000 | 1,567.12 |
| 1985-07-05 | 340 | 347 | 338 | 340 | 186,000 | 1,571.75 |
| 1985-07-04 | 345 | 348 | 340 | 345 | 175,000 | 1,594.86 |
| 1985-07-03 | 341 | 347 | 340 | 347 | 109,000 | 1,604.10 |
| 1985-07-02 | 347 | 347 | 338 | 340 | 119,000 | 1,571.75 |
| 1985-07-01 | 338 | 343 | 335 | 337 | 240,000 | 1,557.88 |
| 1985-06-29 | 345 | 347 | 343 | 343 | 72,000 | 1,585.61 |
| 1985-06-28 | 347 | 352 | 343 | 347 | 164,000 | 1,604.10 |
| 1985-06-27 | 357 | 357 | 339 | 348 | 367,000 | 1,608.73 |
| 1985-06-26 | 345 | 359 | 340 | 359 | 588,001 | 1,659.58 |
| 1985-06-25 | 334 | 345 | 334 | 345 | 253,000 | 1,594.86 |
| 1985-06-24 | 338 | 339 | 333 | 333 | 289,000 | 1,539.39 |
| 1985-06-22 | 339 | 340 | 335 | 335 | 117,000 | 1,548.63 |
| 1985-06-21 | 340 | 340 | 335 | 339 | 171,000 | 1,567.12 |
| 1985-06-20 | 345 | 345 | 337 | 337 | 144,000 | 1,557.88 |
| 1985-06-19 | 340 | 350 | 339 | 340 | 278,000 | 1,571.75 |
| 1985-06-18 | 335 | 340 | 335 | 336 | 366,000 | 1,553.25 |
| 1985-06-17 | 335 | 340 | 335 | 337 | 142,000 | 1,557.88 |
| 1985-06-15 | 333 | 337 | 333 | 337 | 326,000 | 1,557.88 |
| 1985-06-14 | 339 | 340 | 333 | 333 | 284,000 | 1,539.39 |
| 1985-06-13 | 339 | 339 | 335 | 338 | 214,000 | 1,562.50 |
| 1985-06-12 | 334 | 339 | 333 | 339 | 276,000 | 1,567.12 |
| 1985-06-11 | 339 | 340 | 333 | 333 | 555,001 | 1,539.39 |
| 1985-06-10 | 346 | 346 | 339 | 340 | 288,000 | 1,571.75 |
| 1985-06-07 | 358 | 360 | 336 | 339 | 625,001 | 1,567.12 |
| 1985-06-06 | 355 | 365 | 350 | 360 | 1,048,001 | 1,664.20 |
| 1985-06-05 | 380 | 388 | 366 | 375 | 2,654,003 | 1,733.54 |
| 1985-06-04 | 359 | 375 | 352 | 375 | 1,183,001 | 1,733.54 |
| 1985-06-03 | 366 | 370 | 358 | 360 | 604,001 | 1,664.20 |
| 1985-06-01 | 373 | 380 | 370 | 370 | 888,001 | 1,710.43 |
| 1985-05-31 | 379 | 380 | 368 | 373 | 1,476,001 | 1,724.30 |
| 1985-05-30 | 376 | 385 | 374 | 384 | 4,911,005 | 1,775.15 |
| 1985-05-29 | 369 | 379 | 365 | 366 | 8,298,008 | 1,691.94 |
| 1985-05-28 | 369 | 369 | 360 | 362 | 3,266,003 | 1,673.45 |
| 1985-05-27 | 351 | 365 | 349 | 362 | 1,386,001 | 1,673.45 |
| 1985-05-25 | 363 | 365 | 352 | 354 | 2,561,002 | 1,636.46 |
| 1985-05-24 | 339 | 364 | 337 | 360 | 9,449,009 | 1,664.20 |
| 1985-05-23 | 329 | 337 | 327 | 337 | 656,001 | 1,557.88 |
| 1985-05-22 | 330 | 333 | 325 | 327 | 464,000 | 1,511.65 |
| 1985-05-21 | 324 | 330 | 324 | 325 | 761,001 | 1,502.40 |
| 1985-05-20 | 315 | 328 | 311 | 327 | 294,000 | 1,511.65 |
| 1985-05-18 | 309 | 313 | 307 | 313 | 117,000 | 1,446.93 |
| 1985-05-17 | 309 | 310 | 306 | 309 | 112,000 | 1,428.44 |
| 1985-05-16 | 308 | 309 | 308 | 309 | 41,000 | 1,428.44 |
| 1985-05-15 | 308 | 313 | 308 | 308 | 83,000 | 1,423.82 |
| 1985-05-14 | 313 | 315 | 308 | 308 | 89,000 | 1,423.82 |
| 1985-05-13 | 310 | 313 | 308 | 308 | 98,000 | 1,423.82 |
| 1985-05-10 | 311 | 315 | 310 | 315 | 107,000 | 1,456.18 |
| 1985-05-09 | 316 | 318 | 313 | 316 | 99,000 | 1,460.80 |
| 1985-05-08 | 313 | 318 | 307 | 317 | 427,000 | 1,465.42 |
| 1985-05-07 | 312 | 318 | 312 | 313 | 147,000 | 1,446.93 |
| 1985-05-04 | 316 | 319 | 315 | 315 | 111,000 | 1,456.18 |
| 1985-05-02 | 321 | 321 | 315 | 315 | 150,000 | 1,456.18 |
| 1985-05-01 | 316 | 319 | 315 | 319 | 160,000 | 1,474.67 |
| 1985-04-30 | 315 | 319 | 311 | 317 | 107,000 | 1,465.42 |
| 1985-04-27 | 315 | 316 | 310 | 310 | 93,000 | 1,433.06 |
| 1985-04-26 | 315 | 319 | 314 | 314 | 142,000 | 1,451.55 |
| 1985-04-25 | 319 | 319 | 314 | 314 | 114,000 | 1,451.55 |
| 1985-04-24 | 320 | 320 | 316 | 319 | 308,000 | 1,474.67 |
| 1985-04-23 | 315 | 325 | 315 | 319 | 565,001 | 1,474.67 |
| 1985-04-22 | 316 | 317 | 314 | 314 | 58,000 | 1,451.55 |
| 1985-04-20 | 314 | 317 | 313 | 313 | 58,000 | 1,446.93 |
| 1985-04-19 | 313 | 317 | 310 | 313 | 105,000 | 1,446.93 |
| 1985-04-18 | 315 | 319 | 310 | 310 | 368,000 | 1,433.06 |
| 1985-04-17 | 311 | 320 | 311 | 315 | 295,000 | 1,456.18 |
| 1985-04-16 | 325 | 325 | 309 | 315 | 326,000 | 1,456.18 |
| 1985-04-15 | 330 | 333 | 325 | 325 | 647,001 | 1,502.40 |
| 1985-04-12 | 315 | 325 | 314 | 325 | 296,000 | 1,502.40 |
| 1985-04-11 | 315 | 315 | 312 | 313 | 114,000 | 1,446.93 |
| 1985-04-10 | 320 | 325 | 315 | 315 | 339,000 | 1,456.18 |
| 1985-04-09 | 312 | 325 | 312 | 324 | 260,000 | 1,497.78 |
| 1985-04-08 | 320 | 320 | 315 | 315 | 142,000 | 1,456.18 |
| 1985-04-06 | 322 | 323 | 317 | 321 | 185,000 | 1,483.91 |
| 1985-04-05 | 310 | 322 | 310 | 317 | 443,000 | 1,465.42 |
| 1985-04-04 | 310 | 310 | 307 | 310 | 142,000 | 1,433.06 |
| 1985-04-03 | 310 | 310 | 305 | 305 | 171,000 | 1,409.95 |
| 1985-04-02 | 310 | 310 | 304 | 310 | 149,000 | 1,433.06 |
| 1985-04-01 | 309 | 312 | 303 | 303 | 142,000 | 1,400.70 |
| 1985-03-30 | 313 | 315 | 309 | 309 | 188,000 | 1,428.44 |
| 1985-03-29 | 301 | 308 | 301 | 308 | 228,000 | 1,423.82 |
| 1985-03-28 | 302 | 303 | 298 | 300 | 622,001 | 1,386.83 |
| 1985-03-27 | 292 | 305 | 292 | 303 | 450,000 | 1,400.70 |
| 1985-03-26 | 310 | 310 | 305 | 307 | 100,000 | 1,419.19 |
| 1985-03-25 | 310 | 314 | 310 | 310 | 62,000 | 1,433.06 |
| 1985-03-23 | 310 | 311 | 308 | 311 | 96,000 | 1,437.68 |
| 1985-03-22 | 311 | 311 | 307 | 308 | 105,000 | 1,423.82 |
| 1985-03-20 | 310 | 311 | 307 | 308 | 222,000 | 1,423.82 |
| 1985-03-19 | 313 | 314 | 305 | 307 | 140,000 | 1,419.19 |
| 1985-03-18 | 310 | 315 | 310 | 314 | 87,000 | 1,451.55 |
| 1985-03-16 | 311 | 312 | 307 | 310 | 174,000 | 1,433.06 |
| 1985-03-15 | 312 | 315 | 310 | 311 | 213,000 | 1,437.68 |
| 1985-03-14 | 329 | 329 | 310 | 312 | 188,000 | 1,442.31 |
| 1985-03-13 | 325 | 333 | 323 | 326 | 793,001 | 1,507.03 |
| 1985-03-12 | 313 | 325 | 308 | 323 | 491,000 | 1,493.16 |
| 1985-03-11 | 310 | 311 | 301 | 310 | 295,000 | 1,433.06 |
| 1985-03-08 | 301 | 310 | 301 | 310 | 174,000 | 1,433.06 |
| 1985-03-07 | 301 | 302 | 300 | 301 | 124,000 | 1,391.46 |
| 1985-03-06 | 303 | 308 | 301 | 301 | 132,000 | 1,391.46 |
| 1985-03-05 | 309 | 309 | 303 | 303 | 114,000 | 1,400.70 |
| 1985-03-04 | 309 | 309 | 305 | 309 | 65,000 | 1,428.44 |
| 1985-03-02 | 310 | 310 | 303 | 309 | 157,000 | 1,428.44 |
| 1985-03-01 | 300 | 309 | 300 | 306 | 198,000 | 1,414.57 |
| 1985-02-28 | 299 | 300 | 298 | 300 | 172,000 | 1,386.83 |
| 1985-02-27 | 298 | 300 | 298 | 298 | 147,000 | 1,377.59 |
| 1985-02-26 | 302 | 303 | 297 | 298 | 519,000 | 1,377.59 |
| 1985-02-25 | 306 | 308 | 303 | 303 | 136,000 | 1,400.70 |
| 1985-02-23 | 305 | 307 | 303 | 305 | 108,000 | 1,409.95 |
| 1985-02-22 | 313 | 313 | 307 | 307 | 171,000 | 1,419.19 |
| 1985-02-21 | 314 | 314 | 310 | 314 | 160,000 | 1,451.55 |
| 1985-02-20 | 314 | 314 | 308 | 311 | 210,000 | 1,437.68 |
| 1985-02-19 | 312 | 318 | 310 | 310 | 128,000 | 1,433.06 |
| 1985-02-18 | 313 | 313 | 307 | 307 | 105,000 | 1,419.19 |
| 1985-02-16 | 314 | 315 | 305 | 313 | 164,000 | 1,446.93 |
| 1985-02-15 | 310 | 314 | 310 | 313 | 173,000 | 1,446.93 |
| 1985-02-14 | 303 | 311 | 302 | 311 | 320,000 | 1,437.68 |
| 1985-02-13 | 302 | 303 | 299 | 303 | 171,000 | 1,400.70 |
| 1985-02-12 | 303 | 303 | 300 | 301 | 169,000 | 1,391.46 |
| 1985-02-08 | 305 | 306 | 297 | 304 | 562,001 | 1,405.33 |
| 1985-02-07 | 311 | 314 | 308 | 310 | 229,000 | 1,433.06 |
| 1985-02-06 | 311 | 314 | 310 | 312 | 286,000 | 1,442.31 |
| 1985-02-05 | 322 | 326 | 315 | 316 | 295,000 | 1,460.80 |
| 1985-02-04 | 326 | 330 | 317 | 317 | 617,001 | 1,465.42 |
| 1985-02-02 | 318 | 327 | 317 | 321 | 332,000 | 1,483.91 |
| 1985-02-01 | 330 | 330 | 320 | 324 | 319,000 | 1,497.78 |
| 1985-01-31 | 325 | 334 | 320 | 321 | 428,000 | 1,483.91 |
| 1985-01-30 | 324 | 324 | 316 | 317 | 481,000 | 1,465.42 |
| 1985-01-29 | 326 | 326 | 321 | 326 | 227,000 | 1,507.03 |
| 1985-01-28 | 324 | 329 | 318 | 325 | 958,001 | 1,502.40 |
| 1985-01-26 | 331 | 335 | 321 | 334 | 514,000 | 1,544.01 |
| 1985-01-25 | 354 | 354 | 333 | 336 | 1,341,001 | 1,553.25 |
| 1985-01-24 | 334 | 350 | 329 | 343 | 1,179,001 | 1,585.61 |
| 1985-01-23 | 322 | 329 | 321 | 327 | 516,000 | 1,511.65 |
| 1985-01-22 | 326 | 329 | 321 | 321 | 574,001 | 1,483.91 |
| 1985-01-21 | 325 | 333 | 325 | 325 | 375,000 | 1,502.40 |
| 1985-01-19 | 328 | 329 | 325 | 325 | 423,000 | 1,502.40 |
| 1985-01-18 | 339 | 339 | 320 | 329 | 710,001 | 1,520.90 |
| 1985-01-17 | 347 | 352 | 334 | 340 | 946,001 | 1,571.75 |
| 1985-01-16 | 352 | 362 | 343 | 357 | 2,397,002 | 1,650.33 |
| 1985-01-14 | 343 | 366 | 341 | 355 | 6,980,007 | 1,641.09 |
| 1985-01-11 | 353 | 365 | 345 | 347 | 10,662,010 | 1,604.10 |
| 1985-01-10 | 328 | 355 | 324 | 355 | 10,477,010 | 1,641.09 |
| 1985-01-09 | 316 | 328 | 313 | 328 | 1,419,001 | 1,516.27 |
| 1985-01-08 | 329 | 332 | 316 | 316 | 2,425,002 | 1,460.80 |
| 1985-01-07 | 317 | 328 | 315 | 325 | 1,653,002 | 1,502.40 |
| 1985-01-05 | 320 | 325 | 315 | 315 | 1,453,001 | 1,456.18 |
| 1985-01-04 | 313 | 320 | 313 | 320 | 1,166,001 | 1,479.29 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
