8097 三愛オブリ(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 | 470 | 470 | 468 | 470 | 52,000 | 447.62 |
| 1985-12-27 | 478 | 480 | 465 | 465 | 102,000 | 442.86 |
| 1985-12-26 | 458 | 463 | 452 | 463 | 101,000 | 440.95 |
| 1985-12-25 | 456 | 466 | 452 | 453 | 306,000 | 431.43 |
| 1985-12-24 | 461 | 461 | 453 | 453 | 57,000 | 431.43 |
| 1985-12-23 | 453 | 460 | 453 | 460 | 33,000 | 438.10 |
| 1985-12-21 | 450 | 460 | 450 | 451 | 102,000 | 429.52 |
| 1985-12-20 | 461 | 464 | 450 | 453 | 172,000 | 431.43 |
| 1985-12-19 | 466 | 470 | 464 | 464 | 120,000 | 441.91 |
| 1985-12-18 | 464 | 474 | 464 | 467 | 40,000 | 444.76 |
| 1985-12-17 | 470 | 474 | 463 | 463 | 144,000 | 440.95 |
| 1985-12-16 | 470 | 473 | 464 | 470 | 73,000 | 447.62 |
| 1985-12-13 | 484 | 485 | 470 | 470 | 70,000 | 447.62 |
| 1985-12-12 | 470 | 484 | 467 | 484 | 131,000 | 460.95 |
| 1985-12-11 | 480 | 481 | 475 | 475 | 35,000 | 452.38 |
| 1985-12-10 | 485 | 485 | 480 | 480 | 28,000 | 457.14 |
| 1985-12-09 | 481 | 489 | 480 | 485 | 81,000 | 461.91 |
| 1985-12-07 | 461 | 480 | 461 | 480 | 41,000 | 457.14 |
| 1985-12-06 | 470 | 470 | 460 | 460 | 74,000 | 438.10 |
| 1985-12-05 | 469 | 471 | 466 | 471 | 52,000 | 448.57 |
| 1985-12-04 | 465 | 470 | 465 | 467 | 126,000 | 444.76 |
| 1985-12-03 | 470 | 470 | 463 | 465 | 68,000 | 442.86 |
| 1985-12-02 | 478 | 480 | 470 | 471 | 51,000 | 448.57 |
| 1985-11-30 | 472 | 472 | 468 | 468 | 89,000 | 445.71 |
| 1985-11-29 | 476 | 477 | 474 | 474 | 57,000 | 451.43 |
| 1985-11-28 | 472 | 479 | 471 | 471 | 100,000 | 448.57 |
| 1985-11-27 | 474 | 488 | 470 | 472 | 91,000 | 449.52 |
| 1985-11-26 | 490 | 491 | 483 | 483 | 63,000 | 460 |
| 1985-11-25 | 475 | 490 | 470 | 490 | 103,000 | 466.67 |
| 1985-11-22 | 477 | 480 | 470 | 470 | 125,000 | 447.62 |
| 1985-11-21 | 482 | 487 | 475 | 475 | 110,000 | 452.38 |
| 1985-11-20 | 493 | 500 | 481 | 482 | 86,000 | 459.05 |
| 1985-11-19 | 501 | 507 | 490 | 491 | 85,000 | 467.62 |
| 1985-11-18 | 490 | 500 | 490 | 499 | 48,000 | 475.24 |
| 1985-11-16 | 492 | 493 | 488 | 490 | 84,000 | 466.67 |
| 1985-11-15 | 510 | 513 | 495 | 497 | 126,000 | 473.33 |
| 1985-11-14 | 520 | 524 | 503 | 510 | 254,000 | 485.71 |
| 1985-11-13 | 527 | 535 | 505 | 513 | 518,000 | 488.57 |
| 1985-11-12 | 517 | 525 | 502 | 521 | 390,000 | 496.19 |
| 1985-11-11 | 510 | 520 | 498 | 502 | 267,000 | 478.10 |
| 1985-11-08 | 516 | 540 | 508 | 520 | 1,580,000 | 495.24 |
| 1985-11-07 | 481 | 517 | 471 | 510 | 1,328,000 | 485.71 |
| 1985-11-06 | 459 | 479 | 456 | 479 | 198,000 | 456.19 |
| 1985-11-05 | 454 | 460 | 452 | 454 | 135,000 | 432.38 |
| 1985-11-02 | 444 | 450 | 444 | 449 | 144,000 | 427.62 |
| 1985-11-01 | 459 | 459 | 442 | 445 | 349,000 | 423.81 |
| 1985-10-31 | 475 | 475 | 460 | 465 | 225,000 | 442.86 |
| 1985-10-30 | 460 | 470 | 455 | 470 | 459,000 | 447.62 |
| 1985-10-29 | 435 | 460 | 430 | 459 | 150,000 | 437.14 |
| 1985-10-28 | 433 | 435 | 432 | 433 | 22,000 | 412.38 |
| 1985-10-26 | 435 | 435 | 427 | 430 | 80,000 | 409.52 |
| 1985-10-25 | 459 | 464 | 446 | 446 | 76,000 | 424.76 |
| 1985-10-24 | 460 | 465 | 448 | 464 | 67,000 | 441.91 |
| 1985-10-23 | 470 | 470 | 459 | 465 | 161,000 | 442.86 |
| 1985-10-22 | 440 | 471 | 438 | 465 | 193,000 | 442.86 |
| 1985-10-21 | 447 | 450 | 437 | 443 | 47,000 | 421.91 |
| 1985-10-19 | 448 | 449 | 442 | 447 | 51,000 | 425.71 |
| 1985-10-18 | 445 | 468 | 445 | 450 | 204,000 | 428.57 |
| 1985-10-17 | 430 | 442 | 425 | 442 | 293,000 | 420.95 |
| 1985-10-16 | 420 | 430 | 418 | 425 | 38,000 | 404.76 |
| 1985-10-15 | 411 | 418 | 411 | 415 | 34,000 | 395.24 |
| 1985-10-14 | 425 | 425 | 410 | 410 | 46,000 | 390.48 |
| 1985-10-11 | 419 | 420 | 400 | 420 | 99,000 | 400 |
| 1985-10-09 | 420 | 420 | 407 | 419 | 145,000 | 399.05 |
| 1985-10-08 | 425 | 430 | 420 | 422 | 71,000 | 401.91 |
| 1985-10-07 | 428 | 429 | 421 | 422 | 33,000 | 401.91 |
| 1985-10-05 | 440 | 440 | 418 | 418 | 72,000 | 398.10 |
| 1985-10-04 | 450 | 450 | 435 | 435 | 71,000 | 414.29 |
| 1985-10-03 | 454 | 460 | 438 | 445 | 95,000 | 423.81 |
| 1985-10-02 | 431 | 450 | 425 | 450 | 127,000 | 428.57 |
| 1985-10-01 | 430 | 435 | 418 | 430 | 177,000 | 409.52 |
| 1985-09-30 | 427 | 435 | 425 | 435 | 84,000 | 414.29 |
| 1985-09-28 | 425 | 426 | 420 | 422 | 87,000 | 401.91 |
| 1985-09-27 | 451 | 453 | 415 | 416 | 308,000 | 396.19 |
| 1985-09-26 | 463 | 465 | 450 | 450 | 105,000 | 428.57 |
| 1985-09-25 | 487 | 487 | 477 | 478 | 84,000 | 455.24 |
| 1985-09-24 | 465 | 491 | 465 | 477 | 245,000 | 454.29 |
| 1985-09-21 | 455 | 460 | 455 | 460 | 19,000 | 438.10 |
| 1985-09-20 | 462 | 462 | 455 | 455 | 27,000 | 433.33 |
| 1985-09-19 | 461 | 462 | 460 | 461 | 35,000 | 439.05 |
| 1985-09-18 | 463 | 463 | 461 | 461 | 15,000 | 439.05 |
| 1985-09-17 | 470 | 470 | 460 | 463 | 25,000 | 440.95 |
| 1985-09-13 | 462 | 470 | 460 | 470 | 80,000 | 447.62 |
| 1985-09-12 | 466 | 466 | 455 | 455 | 111,000 | 433.33 |
| 1985-09-11 | 480 | 483 | 465 | 483 | 29,000 | 460 |
| 1985-09-10 | 462 | 480 | 462 | 480 | 23,000 | 457.14 |
| 1985-09-09 | 475 | 475 | 461 | 463 | 46,000 | 440.95 |
| 1985-09-07 | 461 | 461 | 461 | 461 | 10,000 | 439.05 |
| 1985-09-06 | 469 | 470 | 451 | 461 | 80,000 | 439.05 |
| 1985-09-05 | 471 | 478 | 469 | 469 | 82,000 | 446.67 |
| 1985-09-04 | 487 | 487 | 470 | 470 | 91,000 | 447.62 |
| 1985-09-03 | 472 | 490 | 471 | 490 | 21,000 | 466.67 |
| 1985-09-02 | 474 | 475 | 470 | 470 | 86,000 | 447.62 |
| 1985-08-31 | 471 | 479 | 471 | 472 | 151,000 | 449.52 |
| 1985-08-30 | 484 | 484 | 478 | 481 | 82,000 | 458.10 |
| 1985-08-29 | 475 | 480 | 470 | 479 | 111,000 | 456.19 |
| 1985-08-28 | 470 | 475 | 465 | 468 | 276,000 | 445.71 |
| 1985-08-27 | 477 | 479 | 473 | 475 | 94,000 | 452.38 |
| 1985-08-26 | 481 | 487 | 477 | 487 | 40,000 | 463.81 |
| 1985-08-24 | 510 | 510 | 491 | 491 | 73,000 | 467.62 |
| 1985-08-23 | 524 | 524 | 505 | 506 | 163,000 | 481.91 |
| 1985-08-22 | 510 | 520 | 501 | 514 | 117,000 | 489.52 |
| 1985-08-21 | 490 | 500 | 490 | 500 | 43,000 | 476.19 |
| 1985-08-20 | 480 | 490 | 475 | 475 | 64,000 | 452.38 |
| 1985-08-19 | 475 | 480 | 475 | 476 | 29,000 | 453.33 |
| 1985-08-17 | 485 | 485 | 475 | 475 | 22,000 | 452.38 |
| 1985-08-16 | 480 | 482 | 471 | 471 | 70,000 | 448.57 |
| 1985-08-15 | 481 | 481 | 480 | 480 | 10,000 | 457.14 |
| 1985-08-14 | 486 | 486 | 480 | 482 | 44,000 | 459.05 |
| 1985-08-13 | 490 | 490 | 485 | 485 | 15,000 | 461.91 |
| 1985-08-12 | 500 | 500 | 490 | 490 | 22,000 | 466.67 |
| 1985-08-09 | 510 | 510 | 497 | 497 | 52,000 | 473.33 |
| 1985-08-08 | 520 | 520 | 500 | 500 | 25,000 | 476.19 |
| 1985-08-07 | 517 | 517 | 485 | 500 | 64,000 | 476.19 |
| 1985-08-06 | 510 | 520 | 502 | 519 | 77,000 | 494.29 |
| 1985-08-05 | 496 | 500 | 485 | 485 | 62,000 | 461.91 |
| 1985-08-03 | 500 | 500 | 494 | 494 | 47,000 | 470.48 |
| 1985-08-02 | 533 | 533 | 533 | 533 | 146,000 | 507.62 |
| 1985-08-01 | 461 | 462 | 453 | 453 | 88,000 | 431.43 |
| 1985-07-31 | 465 | 475 | 461 | 461 | 75,000 | 439.05 |
| 1985-07-30 | 475 | 475 | 470 | 475 | 65,000 | 452.38 |
| 1985-07-29 | 490 | 490 | 478 | 479 | 44,000 | 456.19 |
| 1985-07-27 | 485 | 500 | 485 | 491 | 19,000 | 467.62 |
| 1985-07-26 | 490 | 495 | 476 | 476 | 80,000 | 453.33 |
| 1985-07-25 | 486 | 493 | 484 | 493 | 38,000 | 469.52 |
| 1985-07-24 | 500 | 502 | 481 | 482 | 58,000 | 459.05 |
| 1985-07-23 | 495 | 510 | 495 | 497 | 16,000 | 473.33 |
| 1985-07-22 | 500 | 500 | 490 | 490 | 31,000 | 466.67 |
| 1985-07-20 | 501 | 505 | 500 | 501 | 48,000 | 477.14 |
| 1985-07-19 | 525 | 525 | 501 | 511 | 63,000 | 486.67 |
| 1985-07-18 | 520 | 530 | 516 | 525 | 52,000 | 500 |
| 1985-07-17 | 535 | 538 | 512 | 513 | 110,000 | 488.57 |
| 1985-07-16 | 520 | 535 | 520 | 535 | 79,000 | 509.52 |
| 1985-07-15 | 538 | 538 | 512 | 520 | 161,000 | 495.24 |
| 1985-07-12 | 540 | 550 | 503 | 510 | 252,000 | 485.71 |
| 1985-07-11 | 505 | 524 | 500 | 524 | 139,000 | 499.05 |
| 1985-07-10 | 485 | 491 | 451 | 470 | 287,000 | 447.62 |
| 1985-07-09 | 517 | 520 | 485 | 500 | 288,000 | 476.19 |
| 1985-07-08 | 538 | 538 | 515 | 520 | 107,000 | 495.24 |
| 1985-07-06 | 550 | 550 | 537 | 550 | 47,000 | 523.81 |
| 1985-07-05 | 551 | 551 | 530 | 540 | 146,000 | 514.29 |
| 1985-07-04 | 570 | 570 | 551 | 551 | 97,000 | 524.76 |
| 1985-07-03 | 570 | 574 | 560 | 570 | 90,000 | 542.86 |
| 1985-07-02 | 572 | 576 | 561 | 576 | 59,000 | 548.57 |
| 1985-07-01 | 570 | 571 | 551 | 570 | 79,000 | 542.86 |
| 1985-06-29 | 550 | 560 | 548 | 559 | 53,000 | 532.38 |
| 1985-06-28 | 551 | 560 | 550 | 550 | 50,000 | 523.81 |
| 1985-06-27 | 555 | 560 | 550 | 560 | 41,000 | 533.33 |
| 1985-06-26 | 565 | 575 | 555 | 566 | 193,000 | 539.05 |
| 1985-06-25 | 548 | 580 | 548 | 565 | 118,000 | 538.10 |
| 1985-06-24 | 550 | 551 | 540 | 548 | 113,000 | 521.91 |
| 1985-06-22 | 551 | 559 | 545 | 552 | 138,000 | 525.71 |
| 1985-06-21 | 571 | 572 | 550 | 570 | 244,000 | 542.86 |
| 1985-06-20 | 605 | 610 | 591 | 591 | 202,000 | 562.86 |
| 1985-06-19 | 610 | 615 | 607 | 607 | 68,000 | 578.10 |
| 1985-06-18 | 620 | 620 | 607 | 610 | 41,000 | 580.95 |
| 1985-06-17 | 599 | 619 | 599 | 610 | 117,000 | 580.95 |
| 1985-06-15 | 606 | 608 | 595 | 605 | 198,000 | 576.19 |
| 1985-06-14 | 610 | 612 | 607 | 609 | 78,000 | 580 |
| 1985-06-13 | 615 | 630 | 606 | 630 | 47,000 | 600 |
| 1985-06-12 | 610 | 625 | 606 | 625 | 48,000 | 595.24 |
| 1985-06-11 | 615 | 615 | 605 | 606 | 55,000 | 577.14 |
| 1985-06-10 | 606 | 611 | 604 | 610 | 48,000 | 580.95 |
| 1985-06-07 | 608 | 629 | 607 | 608 | 162,000 | 579.05 |
| 1985-06-06 | 621 | 627 | 603 | 604 | 196,000 | 575.24 |
| 1985-06-05 | 620 | 630 | 605 | 608 | 247,000 | 579.05 |
| 1985-06-04 | 620 | 630 | 618 | 620 | 114,000 | 590.48 |
| 1985-06-03 | 630 | 630 | 620 | 621 | 100,000 | 591.43 |
| 1985-06-01 | 635 | 640 | 628 | 640 | 82,000 | 609.52 |
| 1985-05-31 | 628 | 650 | 628 | 643 | 149,000 | 612.38 |
| 1985-05-30 | 629 | 631 | 620 | 629 | 147,000 | 599.05 |
| 1985-05-29 | 655 | 655 | 628 | 628 | 244,000 | 598.10 |
| 1985-05-28 | 645 | 655 | 627 | 655 | 197,000 | 623.81 |
| 1985-05-27 | 657 | 677 | 640 | 643 | 142,000 | 612.38 |
| 1985-05-25 | 651 | 680 | 650 | 655 | 138,000 | 623.81 |
| 1985-05-24 | 665 | 670 | 651 | 655 | 130,000 | 623.81 |
| 1985-05-23 | 681 | 682 | 650 | 656 | 226,000 | 624.76 |
| 1985-05-22 | 680 | 685 | 671 | 676 | 121,000 | 643.81 |
| 1985-05-21 | 673 | 685 | 671 | 675 | 132,000 | 642.86 |
| 1985-05-20 | 705 | 705 | 675 | 689 | 85,000 | 656.19 |
| 1985-05-18 | 685 | 700 | 685 | 695 | 178,000 | 661.91 |
| 1985-05-17 | 673 | 681 | 671 | 678 | 161,000 | 645.71 |
| 1985-05-16 | 675 | 698 | 671 | 671 | 205,000 | 639.05 |
| 1985-05-15 | 710 | 715 | 680 | 685 | 274,000 | 652.38 |
| 1985-05-14 | 715 | 724 | 700 | 700 | 228,000 | 666.67 |
| 1985-05-13 | 738 | 738 | 706 | 706 | 182,000 | 672.38 |
| 1985-05-10 | 729 | 745 | 715 | 730 | 582,000 | 695.24 |
| 1985-05-09 | 701 | 725 | 701 | 719 | 279,000 | 684.76 |
| 1985-05-08 | 723 | 726 | 700 | 700 | 620,000 | 666.67 |
| 1985-05-07 | 724 | 729 | 708 | 723 | 399,000 | 688.57 |
| 1985-05-04 | 737 | 739 | 706 | 715 | 461,000 | 680.95 |
| 1985-05-02 | 769 | 769 | 727 | 727 | 982,000 | 692.38 |
| 1985-05-01 | 720 | 771 | 714 | 760 | 4,859,000 | 723.81 |
| 1985-04-30 | 713 | 719 | 693 | 719 | 304,000 | 684.76 |
| 1985-04-27 | 711 | 720 | 692 | 703 | 452,000 | 669.52 |
| 1985-04-26 | 680 | 725 | 672 | 701 | 2,011,000 | 667.62 |
| 1985-04-25 | 695 | 696 | 661 | 670 | 251,000 | 638.10 |
| 1985-04-24 | 680 | 700 | 680 | 695 | 351,000 | 661.91 |
| 1985-04-23 | 680 | 705 | 665 | 690 | 331,000 | 657.14 |
| 1985-04-22 | 709 | 712 | 672 | 690 | 459,000 | 657.14 |
| 1985-04-20 | 699 | 714 | 689 | 708 | 936,000 | 674.29 |
| 1985-04-19 | 650 | 716 | 650 | 700 | 1,741,000 | 666.67 |
| 1985-04-18 | 639 | 650 | 626 | 630 | 209,000 | 600 |
| 1985-04-17 | 620 | 655 | 620 | 627 | 123,000 | 597.14 |
| 1985-04-16 | 639 | 639 | 616 | 620 | 202,000 | 590.48 |
| 1985-04-15 | 650 | 650 | 629 | 629 | 107,000 | 599.05 |
| 1985-04-12 | 640 | 658 | 635 | 650 | 113,000 | 619.05 |
| 1985-04-11 | 657 | 665 | 640 | 650 | 119,000 | 619.05 |
| 1985-04-10 | 670 | 682 | 651 | 655 | 217,000 | 623.81 |
| 1985-04-09 | 698 | 698 | 666 | 669 | 512,000 | 637.14 |
| 1985-04-08 | 665 | 699 | 660 | 692 | 840,000 | 659.05 |
| 1985-04-06 | 659 | 672 | 629 | 665 | 677,000 | 633.33 |
| 1985-04-05 | 615 | 645 | 610 | 630 | 468,000 | 600 |
| 1985-04-04 | 640 | 640 | 605 | 605 | 168,000 | 576.19 |
| 1985-04-03 | 610 | 645 | 600 | 633 | 385,000 | 602.86 |
| 1985-04-02 | 623 | 628 | 601 | 619 | 203,000 | 589.52 |
| 1985-04-01 | 625 | 635 | 610 | 630 | 128,000 | 600 |
| 1985-03-30 | 618 | 635 | 615 | 615 | 100,000 | 585.71 |
| 1985-03-29 | 651 | 668 | 628 | 638 | 294,000 | 607.62 |
| 1985-03-28 | 620 | 672 | 620 | 641 | 710,000 | 610.48 |
| 1985-03-27 | 606 | 607 | 590 | 606 | 455,000 | 577.14 |
| 1985-03-26 | 605 | 615 | 601 | 610 | 147,000 | 580.95 |
| 1985-03-25 | 629 | 629 | 605 | 605 | 145,000 | 576.19 |
| 1985-03-23 | 606 | 635 | 606 | 635 | 150,000 | 604.76 |
| 1985-03-22 | 621 | 637 | 601 | 605 | 334,000 | 576.19 |
| 1985-03-20 | 641 | 650 | 610 | 611 | 435,000 | 581.91 |
| 1985-03-19 | 659 | 670 | 640 | 659 | 369,000 | 627.62 |
| 1985-03-18 | 670 | 684 | 641 | 669 | 267,000 | 637.14 |
| 1985-03-16 | 675 | 675 | 658 | 663 | 153,000 | 631.43 |
| 1985-03-15 | 685 | 685 | 665 | 666 | 251,000 | 634.29 |
| 1985-03-14 | 666 | 685 | 656 | 685 | 456,000 | 652.38 |
| 1985-03-13 | 710 | 726 | 675 | 676 | 1,646,000 | 643.81 |
| 1985-03-12 | 687 | 710 | 670 | 701 | 1,841,000 | 667.62 |
| 1985-03-11 | 659 | 689 | 650 | 680 | 911,000 | 647.62 |
| 1985-03-08 | 640 | 658 | 638 | 658 | 404,000 | 626.67 |
| 1985-03-07 | 689 | 689 | 650 | 660 | 518,000 | 628.57 |
| 1985-03-06 | 639 | 700 | 630 | 679 | 1,584,000 | 646.67 |
| 1985-03-05 | 646 | 675 | 590 | 649 | 1,117,000 | 618.10 |
| 1985-03-04 | 680 | 704 | 645 | 656 | 855,000 | 624.76 |
| 1985-03-02 | 686 | 706 | 674 | 680 | 1,148,000 | 647.62 |
| 1985-03-01 | 750 | 750 | 713 | 726 | 4,463,000 | 691.43 |
| 1985-02-28 | 681 | 740 | 681 | 690 | 5,486,000 | 657.14 |
| 1985-02-27 | 647 | 696 | 635 | 691 | 5,270,000 | 658.10 |
| 1985-02-26 | 620 | 659 | 616 | 622 | 5,786,000 | 592.38 |
| 1985-02-25 | 630 | 639 | 583 | 605 | 3,169,000 | 576.19 |
| 1985-02-23 | 579 | 635 | 575 | 628 | 6,319,000 | 598.10 |
| 1985-02-22 | 470 | 545 | 450 | 545 | 6,612,000 | 519.05 |
| 1985-02-21 | 401 | 465 | 401 | 465 | 921,000 | 442.86 |
| 1985-02-20 | 427 | 427 | 406 | 406 | 126,000 | 386.67 |
| 1985-02-19 | 395 | 429 | 391 | 423 | 297,000 | 402.86 |
| 1985-02-18 | 400 | 400 | 396 | 396 | 14,000 | 377.14 |
| 1985-02-16 | 390 | 402 | 390 | 400 | 55,000 | 380.95 |
| 1985-02-15 | 388 | 395 | 388 | 390 | 40,000 | 371.43 |
| 1985-02-14 | 399 | 400 | 399 | 400 | 12,000 | 380.95 |
| 1985-02-13 | 383 | 400 | 383 | 400 | 70,000 | 380.95 |
| 1985-02-12 | 388 | 388 | 383 | 388 | 37,000 | 369.52 |
| 1985-02-08 | 383 | 393 | 380 | 393 | 101,000 | 374.29 |
| 1985-02-07 | 388 | 388 | 388 | 388 | 74,000 | 369.52 |
| 1985-02-06 | 381 | 403 | 381 | 403 | 51,000 | 383.81 |
| 1985-02-05 | 390 | 395 | 385 | 385 | 217,000 | 366.67 |
| 1985-02-04 | 381 | 387 | 380 | 380 | 107,000 | 361.91 |
| 1985-02-02 | 391 | 391 | 386 | 386 | 28,000 | 367.62 |
| 1985-02-01 | 390 | 390 | 383 | 386 | 55,000 | 367.62 |
| 1985-01-31 | 404 | 404 | 385 | 385 | 89,000 | 366.67 |
| 1985-01-30 | 390 | 400 | 390 | 399 | 68,000 | 380 |
| 1985-01-29 | 385 | 387 | 385 | 385 | 137,000 | 366.67 |
| 1985-01-28 | 400 | 400 | 389 | 389 | 28,000 | 370.48 |
| 1985-01-26 | 388 | 396 | 388 | 396 | 41,000 | 377.14 |
| 1985-01-25 | 394 | 394 | 388 | 388 | 49,000 | 369.52 |
| 1985-01-24 | 403 | 403 | 390 | 394 | 57,000 | 375.24 |
| 1985-01-23 | 391 | 418 | 390 | 408 | 128,000 | 388.57 |
| 1985-01-22 | 392 | 392 | 386 | 386 | 73,000 | 367.62 |
| 1985-01-21 | 401 | 405 | 397 | 402 | 39,000 | 382.86 |
| 1985-01-19 | 386 | 400 | 385 | 400 | 58,000 | 380.95 |
| 1985-01-18 | 390 | 395 | 385 | 385 | 42,000 | 366.67 |
| 1985-01-17 | 390 | 395 | 383 | 395 | 80,000 | 376.19 |
| 1985-01-16 | 395 | 400 | 391 | 395 | 93,000 | 376.19 |
| 1985-01-11 | 380 | 410 | 380 | 410 | 206,000 | 390.48 |
| 1985-01-10 | 393 | 395 | 383 | 383 | 235,000 | 364.76 |
| 1985-01-09 | 391 | 394 | 390 | 391 | 140,000 | 372.38 |
| 1985-01-08 | 410 | 410 | 396 | 396 | 45,000 | 377.14 |
| 1985-01-07 | 405 | 415 | 403 | 415 | 39,000 | 395.24 |
| 1985-01-05 | 405 | 410 | 405 | 410 | 37,000 | 390.48 |
| 1985-01-04 | 410 | 410 | 410 | 410 | 12,000 | 390.48 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
