8252 (株)丸井グループ 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 | 1,550 | 1,560 | 1,550 | 1,550 | 93,000 | 1,368.05 |
| 1985-12-27 | 1,550 | 1,550 | 1,540 | 1,550 | 138,000 | 1,368.05 |
| 1985-12-26 | 1,560 | 1,560 | 1,540 | 1,560 | 53,000 | 1,376.88 |
| 1985-12-25 | 1,560 | 1,560 | 1,530 | 1,550 | 143,000 | 1,368.05 |
| 1985-12-24 | 1,550 | 1,560 | 1,550 | 1,560 | 158,000 | 1,376.88 |
| 1985-12-23 | 1,560 | 1,560 | 1,540 | 1,540 | 158,000 | 1,359.22 |
| 1985-12-21 | 1,550 | 1,560 | 1,550 | 1,550 | 36,000 | 1,368.05 |
| 1985-12-20 | 1,540 | 1,560 | 1,540 | 1,560 | 382,000 | 1,376.88 |
| 1985-12-19 | 1,560 | 1,570 | 1,540 | 1,540 | 911,000 | 1,359.22 |
| 1985-12-18 | 1,530 | 1,540 | 1,530 | 1,540 | 62,000 | 1,359.22 |
| 1985-12-17 | 1,550 | 1,550 | 1,520 | 1,520 | 416,000 | 1,341.57 |
| 1985-12-16 | 1,520 | 1,550 | 1,520 | 1,550 | 290,000 | 1,368.05 |
| 1985-12-13 | 1,520 | 1,540 | 1,520 | 1,520 | 266,000 | 1,341.57 |
| 1985-12-12 | 1,540 | 1,540 | 1,510 | 1,530 | 413,000 | 1,350.40 |
| 1985-12-11 | 1,540 | 1,540 | 1,530 | 1,530 | 166,000 | 1,350.40 |
| 1985-12-10 | 1,530 | 1,540 | 1,520 | 1,540 | 124,000 | 1,359.22 |
| 1985-12-09 | 1,530 | 1,540 | 1,530 | 1,530 | 130,000 | 1,350.40 |
| 1985-12-07 | 1,530 | 1,530 | 1,520 | 1,530 | 72,000 | 1,350.40 |
| 1985-12-06 | 1,530 | 1,530 | 1,520 | 1,530 | 125,000 | 1,350.40 |
| 1985-12-05 | 1,540 | 1,550 | 1,510 | 1,520 | 405,000 | 1,341.57 |
| 1985-12-04 | 1,530 | 1,530 | 1,510 | 1,520 | 518,000 | 1,341.57 |
| 1985-12-03 | 1,520 | 1,540 | 1,520 | 1,530 | 234,000 | 1,350.40 |
| 1985-12-02 | 1,540 | 1,540 | 1,540 | 1,540 | 33,000 | 1,359.22 |
| 1985-11-30 | 1,570 | 1,570 | 1,550 | 1,550 | 94,000 | 1,368.05 |
| 1985-11-29 | 1,550 | 1,570 | 1,540 | 1,550 | 526,000 | 1,368.05 |
| 1985-11-28 | 1,550 | 1,560 | 1,540 | 1,550 | 648,000 | 1,368.05 |
| 1985-11-27 | 1,530 | 1,550 | 1,520 | 1,550 | 641,000 | 1,368.05 |
| 1985-11-26 | 1,520 | 1,540 | 1,520 | 1,520 | 136,000 | 1,341.57 |
| 1985-11-25 | 1,530 | 1,540 | 1,520 | 1,520 | 308,000 | 1,341.57 |
| 1985-11-22 | 1,510 | 1,540 | 1,510 | 1,530 | 306,000 | 1,350.40 |
| 1985-11-21 | 1,500 | 1,530 | 1,500 | 1,520 | 596,000 | 1,341.57 |
| 1985-11-20 | 1,480 | 1,490 | 1,480 | 1,490 | 485,000 | 1,315.09 |
| 1985-11-19 | 1,460 | 1,470 | 1,460 | 1,460 | 199,000 | 1,288.61 |
| 1985-11-18 | 1,470 | 1,470 | 1,450 | 1,460 | 330,000 | 1,288.61 |
| 1985-11-16 | 1,470 | 1,490 | 1,470 | 1,470 | 109,000 | 1,297.44 |
| 1985-11-15 | 1,460 | 1,480 | 1,460 | 1,470 | 269,000 | 1,297.44 |
| 1985-11-14 | 1,470 | 1,470 | 1,450 | 1,460 | 363,000 | 1,288.61 |
| 1985-11-13 | 1,490 | 1,490 | 1,460 | 1,460 | 174,000 | 1,288.61 |
| 1985-11-12 | 1,530 | 1,530 | 1,480 | 1,500 | 274,000 | 1,323.92 |
| 1985-11-11 | 1,530 | 1,530 | 1,510 | 1,530 | 68,000 | 1,350.40 |
| 1985-11-08 | 1,520 | 1,530 | 1,510 | 1,530 | 190,000 | 1,350.40 |
| 1985-11-07 | 1,540 | 1,540 | 1,520 | 1,530 | 374,000 | 1,350.40 |
| 1985-11-06 | 1,540 | 1,540 | 1,530 | 1,540 | 250,000 | 1,359.22 |
| 1985-11-05 | 1,540 | 1,550 | 1,530 | 1,550 | 280,000 | 1,368.05 |
| 1985-11-02 | 1,510 | 1,550 | 1,510 | 1,550 | 384,000 | 1,368.05 |
| 1985-11-01 | 1,490 | 1,520 | 1,480 | 1,510 | 415,000 | 1,332.74 |
| 1985-10-31 | 1,460 | 1,470 | 1,460 | 1,460 | 201,000 | 1,288.61 |
| 1985-10-30 | 1,440 | 1,450 | 1,430 | 1,430 | 273,000 | 1,262.14 |
| 1985-10-29 | 1,460 | 1,480 | 1,420 | 1,420 | 913,000 | 1,253.31 |
| 1985-10-28 | 1,470 | 1,490 | 1,460 | 1,480 | 263,000 | 1,306.27 |
| 1985-10-26 | 1,470 | 1,470 | 1,440 | 1,450 | 399,000 | 1,279.79 |
| 1985-10-25 | 1,560 | 1,560 | 1,510 | 1,520 | 241,000 | 1,341.57 |
| 1985-10-24 | 1,570 | 1,570 | 1,550 | 1,570 | 301,000 | 1,385.70 |
| 1985-10-23 | 1,550 | 1,580 | 1,540 | 1,540 | 289,000 | 1,359.22 |
| 1985-10-22 | 1,520 | 1,550 | 1,520 | 1,550 | 286,000 | 1,368.05 |
| 1985-10-21 | 1,530 | 1,540 | 1,530 | 1,530 | 172,000 | 1,350.40 |
| 1985-10-19 | 1,530 | 1,540 | 1,530 | 1,530 | 23,000 | 1,350.40 |
| 1985-10-18 | 1,530 | 1,560 | 1,520 | 1,530 | 203,000 | 1,350.40 |
| 1985-10-17 | 1,540 | 1,570 | 1,540 | 1,560 | 130,000 | 1,376.88 |
| 1985-10-16 | 1,570 | 1,580 | 1,530 | 1,530 | 439,000 | 1,350.40 |
| 1985-10-15 | 1,560 | 1,570 | 1,550 | 1,570 | 126,000 | 1,385.70 |
| 1985-10-14 | 1,560 | 1,570 | 1,540 | 1,570 | 271,000 | 1,385.70 |
| 1985-10-11 | 1,560 | 1,580 | 1,550 | 1,560 | 416,000 | 1,376.88 |
| 1985-10-09 | 1,550 | 1,600 | 1,550 | 1,590 | 619,000 | 1,403.35 |
| 1985-10-08 | 1,520 | 1,550 | 1,520 | 1,550 | 196,000 | 1,368.05 |
| 1985-10-07 | 1,500 | 1,540 | 1,500 | 1,510 | 67,000 | 1,332.74 |
| 1985-10-05 | 1,560 | 1,560 | 1,510 | 1,560 | 96,000 | 1,376.88 |
| 1985-10-04 | 1,560 | 1,570 | 1,540 | 1,560 | 535,000 | 1,376.88 |
| 1985-10-03 | 1,560 | 1,570 | 1,540 | 1,560 | 1,200,000 | 1,376.88 |
| 1985-10-02 | 1,550 | 1,590 | 1,530 | 1,560 | 325,000 | 1,376.88 |
| 1985-10-01 | 1,530 | 1,560 | 1,520 | 1,530 | 536,000 | 1,350.40 |
| 1985-09-30 | 1,500 | 1,530 | 1,500 | 1,520 | 186,000 | 1,341.57 |
| 1985-09-28 | 1,460 | 1,530 | 1,460 | 1,500 | 271,000 | 1,323.92 |
| 1985-09-27 | 1,510 | 1,530 | 1,490 | 1,510 | 210,000 | 1,332.74 |
| 1985-09-26 | 1,540 | 1,550 | 1,520 | 1,540 | 522,000 | 1,359.22 |
| 1985-09-25 | 1,530 | 1,550 | 1,510 | 1,540 | 403,000 | 1,359.22 |
| 1985-09-24 | 1,520 | 1,540 | 1,500 | 1,530 | 250,000 | 1,350.40 |
| 1985-09-21 | 1,510 | 1,520 | 1,500 | 1,500 | 215,000 | 1,323.92 |
| 1985-09-20 | 1,510 | 1,530 | 1,500 | 1,530 | 740,000 | 1,350.40 |
| 1985-09-19 | 1,500 | 1,550 | 1,500 | 1,530 | 1,728,999 | 1,350.40 |
| 1985-09-18 | 1,510 | 1,510 | 1,460 | 1,490 | 627,000 | 1,315.09 |
| 1985-09-17 | 1,480 | 1,510 | 1,460 | 1,510 | 1,123,000 | 1,332.74 |
| 1985-09-13 | 1,470 | 1,480 | 1,450 | 1,470 | 303,000 | 1,297.44 |
| 1985-09-12 | 1,490 | 1,490 | 1,450 | 1,460 | 358,000 | 1,288.61 |
| 1985-09-11 | 1,450 | 1,490 | 1,440 | 1,490 | 793,000 | 1,315.09 |
| 1985-09-10 | 1,440 | 1,440 | 1,430 | 1,430 | 402,000 | 1,262.14 |
| 1985-09-09 | 1,430 | 1,440 | 1,420 | 1,440 | 218,000 | 1,270.96 |
| 1985-09-07 | 1,430 | 1,440 | 1,410 | 1,430 | 346,000 | 1,262.14 |
| 1985-09-06 | 1,400 | 1,410 | 1,390 | 1,410 | 265,000 | 1,244.48 |
| 1985-09-05 | 1,400 | 1,400 | 1,390 | 1,390 | 132,000 | 1,226.83 |
| 1985-09-04 | 1,380 | 1,400 | 1,380 | 1,400 | 200,000 | 1,235.66 |
| 1985-09-03 | 1,410 | 1,410 | 1,400 | 1,400 | 559,000 | 1,235.66 |
| 1985-09-02 | 1,410 | 1,430 | 1,400 | 1,430 | 146,000 | 1,262.14 |
| 1985-08-31 | 1,410 | 1,430 | 1,400 | 1,420 | 103,000 | 1,253.31 |
| 1985-08-30 | 1,400 | 1,430 | 1,400 | 1,410 | 108,000 | 1,244.48 |
| 1985-08-29 | 1,440 | 1,450 | 1,380 | 1,400 | 108,000 | 1,235.66 |
| 1985-08-28 | 1,420 | 1,480 | 1,420 | 1,450 | 1,268,000 | 1,279.79 |
| 1985-08-27 | 1,400 | 1,430 | 1,390 | 1,420 | 652,000 | 1,253.31 |
| 1985-08-26 | 1,410 | 1,420 | 1,410 | 1,420 | 116,000 | 1,253.31 |
| 1985-08-24 | 1,420 | 1,430 | 1,410 | 1,410 | 314,000 | 1,244.48 |
| 1985-08-23 | 1,410 | 1,430 | 1,410 | 1,420 | 703,000 | 1,253.31 |
| 1985-08-22 | 1,410 | 1,430 | 1,410 | 1,430 | 459,000 | 1,262.14 |
| 1985-08-21 | 1,410 | 1,410 | 1,400 | 1,410 | 727,000 | 1,244.48 |
| 1985-08-20 | 1,410 | 1,420 | 1,380 | 1,380 | 842,000 | 1,218.01 |
| 1985-08-19 | 1,420 | 1,430 | 1,400 | 1,430 | 477,000 | 1,262.14 |
| 1985-08-17 | 1,430 | 1,440 | 1,410 | 1,430 | 452,000 | 1,262.14 |
| 1985-08-16 | 1,410 | 1,440 | 1,390 | 1,440 | 2,481,999 | 1,270.96 |
| 1985-08-15 | 1,400 | 1,400 | 1,380 | 1,400 | 580,000 | 1,235.66 |
| 1985-08-14 | 1,370 | 1,400 | 1,370 | 1,400 | 1,229,000 | 1,235.66 |
| 1985-08-13 | 1,360 | 1,360 | 1,350 | 1,360 | 129,000 | 1,200.35 |
| 1985-08-12 | 1,330 | 1,380 | 1,330 | 1,380 | 1,009,000 | 1,218.01 |
| 1985-08-09 | 1,320 | 1,340 | 1,300 | 1,320 | 324,000 | 1,165.05 |
| 1985-08-08 | 1,330 | 1,340 | 1,320 | 1,340 | 98,000 | 1,182.70 |
| 1985-08-07 | 1,310 | 1,330 | 1,300 | 1,330 | 185,000 | 1,173.87 |
| 1985-08-06 | 1,310 | 1,320 | 1,290 | 1,320 | 316,000 | 1,165.05 |
| 1985-08-05 | 1,330 | 1,330 | 1,330 | 1,330 | 25,000 | 1,173.87 |
| 1985-08-03 | 1,350 | 1,370 | 1,340 | 1,350 | 106,000 | 1,191.53 |
| 1985-08-02 | 1,350 | 1,390 | 1,350 | 1,390 | 254,000 | 1,226.83 |
| 1985-08-01 | 1,360 | 1,390 | 1,340 | 1,350 | 725,000 | 1,191.53 |
| 1985-07-31 | 1,380 | 1,390 | 1,340 | 1,360 | 514,000 | 1,200.35 |
| 1985-07-30 | 1,350 | 1,400 | 1,340 | 1,400 | 789,000 | 1,235.66 |
| 1985-07-29 | 1,410 | 1,440 | 1,390 | 1,410 | 1,220,000 | 1,244.48 |
| 1985-07-27 | 1,400 | 1,410 | 1,370 | 1,390 | 998,000 | 1,226.83 |
| 1985-07-26 | 1,340 | 1,420 | 1,330 | 1,400 | 2,007,999 | 1,235.66 |
| 1985-07-25 | 1,330 | 1,340 | 1,310 | 1,340 | 737,000 | 1,182.70 |
| 1985-07-24 | 1,350 | 1,360 | 1,320 | 1,320 | 810,000 | 1,165.05 |
| 1985-07-23 | 1,330 | 1,370 | 1,330 | 1,330 | 1,882,999 | 1,173.87 |
| 1985-07-22 | 1,310 | 1,340 | 1,300 | 1,300 | 1,147,000 | 1,147.40 |
| 1985-07-20 | 1,290 | 1,300 | 1,280 | 1,300 | 398,000 | 1,147.40 |
| 1985-07-19 | 1,280 | 1,300 | 1,270 | 1,290 | 691,000 | 1,138.57 |
| 1985-07-18 | 1,290 | 1,300 | 1,270 | 1,280 | 1,675,999 | 1,129.74 |
| 1985-07-17 | 1,250 | 1,290 | 1,240 | 1,280 | 777,000 | 1,129.74 |
| 1985-07-16 | 1,240 | 1,250 | 1,230 | 1,230 | 165,000 | 1,085.61 |
| 1985-07-15 | 1,250 | 1,250 | 1,230 | 1,230 | 197,000 | 1,085.61 |
| 1985-07-12 | 1,270 | 1,280 | 1,230 | 1,240 | 371,000 | 1,094.44 |
| 1985-07-11 | 1,260 | 1,280 | 1,250 | 1,260 | 425,000 | 1,112.09 |
| 1985-07-10 | 1,250 | 1,250 | 1,230 | 1,250 | 237,000 | 1,103.27 |
| 1985-07-09 | 1,240 | 1,250 | 1,230 | 1,250 | 398,000 | 1,103.27 |
| 1985-07-08 | 1,240 | 1,250 | 1,240 | 1,240 | 108,000 | 1,094.44 |
| 1985-07-06 | 1,230 | 1,250 | 1,230 | 1,240 | 208,000 | 1,094.44 |
| 1985-07-05 | 1,250 | 1,250 | 1,220 | 1,250 | 496,000 | 1,103.27 |
| 1985-07-04 | 1,230 | 1,250 | 1,220 | 1,250 | 518,000 | 1,103.27 |
| 1985-07-03 | 1,240 | 1,240 | 1,220 | 1,230 | 195,000 | 1,085.61 |
| 1985-07-02 | 1,210 | 1,220 | 1,210 | 1,220 | 278,000 | 1,076.79 |
| 1985-07-01 | 1,210 | 1,220 | 1,200 | 1,210 | 55,000 | 1,067.96 |
| 1985-06-29 | 1,200 | 1,210 | 1,200 | 1,200 | 248,000 | 1,059.14 |
| 1985-06-28 | 1,200 | 1,210 | 1,190 | 1,190 | 232,000 | 1,050.31 |
| 1985-06-27 | 1,210 | 1,210 | 1,200 | 1,200 | 65,000 | 1,059.14 |
| 1985-06-26 | 1,230 | 1,230 | 1,210 | 1,210 | 194,000 | 1,067.96 |
| 1985-06-25 | 1,210 | 1,250 | 1,200 | 1,250 | 135,000 | 1,103.27 |
| 1985-06-24 | 1,230 | 1,250 | 1,210 | 1,250 | 77,000 | 1,103.27 |
| 1985-06-22 | 1,220 | 1,250 | 1,210 | 1,240 | 51,000 | 1,094.44 |
| 1985-06-21 | 1,210 | 1,210 | 1,200 | 1,200 | 79,000 | 1,059.14 |
| 1985-06-20 | 1,220 | 1,250 | 1,210 | 1,210 | 199,000 | 1,067.96 |
| 1985-06-19 | 1,240 | 1,250 | 1,210 | 1,230 | 278,000 | 1,085.61 |
| 1985-06-18 | 1,240 | 1,240 | 1,230 | 1,230 | 116,000 | 1,085.61 |
| 1985-06-17 | 1,240 | 1,240 | 1,220 | 1,240 | 84,000 | 1,094.44 |
| 1985-06-15 | 1,210 | 1,230 | 1,210 | 1,220 | 76,000 | 1,076.79 |
| 1985-06-14 | 1,230 | 1,230 | 1,210 | 1,230 | 151,000 | 1,085.61 |
| 1985-06-13 | 1,250 | 1,260 | 1,230 | 1,230 | 286,000 | 1,085.61 |
| 1985-06-12 | 1,270 | 1,270 | 1,230 | 1,250 | 193,000 | 1,103.27 |
| 1985-06-11 | 1,280 | 1,290 | 1,270 | 1,280 | 534,000 | 1,129.74 |
| 1985-06-10 | 1,250 | 1,260 | 1,240 | 1,260 | 298,000 | 1,112.09 |
| 1985-06-07 | 1,290 | 1,290 | 1,230 | 1,230 | 787,000 | 1,085.61 |
| 1985-06-06 | 1,280 | 1,290 | 1,260 | 1,280 | 1,587,999 | 1,129.74 |
| 1985-06-05 | 1,200 | 1,260 | 1,200 | 1,240 | 3,394,999 | 1,094.44 |
| 1985-06-04 | 1,170 | 1,210 | 1,160 | 1,190 | 1,082,000 | 1,050.31 |
| 1985-06-03 | 1,180 | 1,190 | 1,160 | 1,190 | 341,000 | 1,050.31 |
| 1985-06-01 | 1,190 | 1,190 | 1,160 | 1,190 | 293,000 | 1,050.31 |
| 1985-05-31 | 1,180 | 1,190 | 1,170 | 1,190 | 393,000 | 1,050.31 |
| 1985-05-30 | 1,190 | 1,190 | 1,160 | 1,180 | 123,000 | 1,041.48 |
| 1985-05-29 | 1,180 | 1,190 | 1,150 | 1,150 | 479,000 | 1,015 |
| 1985-05-28 | 1,170 | 1,170 | 1,150 | 1,170 | 207,000 | 1,032.66 |
| 1985-05-27 | 1,190 | 1,190 | 1,150 | 1,170 | 140,000 | 1,032.66 |
| 1985-05-25 | 1,180 | 1,190 | 1,170 | 1,190 | 211,000 | 1,050.31 |
| 1985-05-24 | 1,170 | 1,180 | 1,160 | 1,160 | 150,000 | 1,023.83 |
| 1985-05-23 | 1,190 | 1,190 | 1,170 | 1,170 | 192,000 | 1,032.66 |
| 1985-05-22 | 1,190 | 1,190 | 1,160 | 1,190 | 758,000 | 1,050.31 |
| 1985-05-21 | 1,160 | 1,200 | 1,150 | 1,180 | 2,049,999 | 1,041.48 |
| 1985-05-20 | 1,150 | 1,150 | 1,120 | 1,120 | 446,000 | 988.53 |
| 1985-05-18 | 1,140 | 1,150 | 1,120 | 1,150 | 323,000 | 1,015 |
| 1985-05-17 | 1,150 | 1,150 | 1,120 | 1,120 | 504,000 | 988.53 |
| 1985-05-16 | 1,140 | 1,150 | 1,130 | 1,150 | 365,000 | 1,015 |
| 1985-05-15 | 1,130 | 1,140 | 1,120 | 1,140 | 372,000 | 1,006.18 |
| 1985-05-14 | 1,130 | 1,130 | 1,110 | 1,110 | 113,000 | 979.70 |
| 1985-05-13 | 1,120 | 1,130 | 1,110 | 1,130 | 158,000 | 997.35 |
| 1985-05-10 | 1,100 | 1,110 | 1,100 | 1,110 | 125,000 | 979.70 |
| 1985-05-09 | 1,120 | 1,120 | 1,110 | 1,110 | 450,000 | 979.70 |
| 1985-05-08 | 1,130 | 1,150 | 1,120 | 1,120 | 321,000 | 988.53 |
| 1985-05-07 | 1,140 | 1,150 | 1,130 | 1,150 | 246,000 | 1,015 |
| 1985-05-04 | 1,130 | 1,140 | 1,120 | 1,130 | 253,000 | 997.35 |
| 1985-05-02 | 1,100 | 1,130 | 1,100 | 1,100 | 131,000 | 970.87 |
| 1985-05-01 | 1,130 | 1,130 | 1,110 | 1,110 | 160,000 | 979.70 |
| 1985-04-30 | 1,140 | 1,140 | 1,100 | 1,130 | 211,000 | 997.35 |
| 1985-04-27 | 1,150 | 1,150 | 1,110 | 1,130 | 148,000 | 997.35 |
| 1985-04-26 | 1,140 | 1,160 | 1,120 | 1,140 | 1,744,999 | 1,006.18 |
| 1985-04-25 | 1,110 | 1,150 | 1,110 | 1,120 | 1,092,000 | 988.53 |
| 1985-04-24 | 1,090 | 1,090 | 1,070 | 1,090 | 334,000 | 962.05 |
| 1985-04-23 | 1,100 | 1,100 | 1,070 | 1,070 | 244,000 | 944.40 |
| 1985-04-22 | 1,110 | 1,110 | 1,100 | 1,100 | 131,000 | 970.87 |
| 1985-04-20 | 1,110 | 1,130 | 1,110 | 1,110 | 321,000 | 979.70 |
| 1985-04-19 | 1,090 | 1,110 | 1,080 | 1,110 | 330,000 | 979.70 |
| 1985-04-18 | 1,090 | 1,090 | 1,060 | 1,060 | 136,000 | 935.57 |
| 1985-04-17 | 1,050 | 1,090 | 1,050 | 1,090 | 128,000 | 962.05 |
| 1985-04-16 | 1,120 | 1,120 | 1,070 | 1,080 | 457,000 | 953.22 |
| 1985-04-15 | 1,100 | 1,110 | 1,080 | 1,110 | 739,000 | 979.70 |
| 1985-04-12 | 1,070 | 1,100 | 1,060 | 1,100 | 1,596,999 | 970.87 |
| 1985-04-11 | 1,040 | 1,060 | 1,040 | 1,050 | 911,000 | 926.74 |
| 1985-04-10 | 1,050 | 1,050 | 1,030 | 1,030 | 293,000 | 909.09 |
| 1985-04-09 | 1,020 | 1,040 | 1,020 | 1,040 | 82,000 | 917.92 |
| 1985-04-08 | 1,020 | 1,040 | 1,020 | 1,020 | 46,000 | 900.27 |
| 1985-04-06 | 1,030 | 1,030 | 1,020 | 1,020 | 84,000 | 900.27 |
| 1985-04-05 | 1,040 | 1,050 | 1,020 | 1,050 | 265,000 | 926.74 |
| 1985-04-04 | 1,020 | 1,050 | 1,020 | 1,050 | 269,000 | 926.74 |
| 1985-04-03 | 1,010 | 1,060 | 1,010 | 1,010 | 242,000 | 891.44 |
| 1985-04-02 | 990 | 1,010 | 990 | 995 | 241,000 | 878.20 |
| 1985-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 53,000 | 882.61 |
| 1985-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 61,000 | 882.61 |
| 1985-03-29 | 1,010 | 1,020 | 1,000 | 1,020 | 71,000 | 900.27 |
| 1985-03-28 | 1,030 | 1,030 | 1,010 | 1,010 | 199,000 | 891.44 |
| 1985-03-27 | 1,030 | 1,030 | 1,010 | 1,010 | 300,000 | 891.44 |
| 1985-03-26 | 1,010 | 1,020 | 1,000 | 1,020 | 192,000 | 900.27 |
| 1985-03-25 | 1,020 | 1,030 | 1,000 | 1,020 | 141,000 | 900.27 |
| 1985-03-23 | 985 | 1,030 | 985 | 1,030 | 439,000 | 909.09 |
| 1985-03-22 | 971 | 985 | 971 | 985 | 371,000 | 869.37 |
| 1985-03-20 | 965 | 965 | 960 | 964 | 234,000 | 850.84 |
| 1985-03-19 | 980 | 981 | 965 | 965 | 224,000 | 851.72 |
| 1985-03-18 | 989 | 990 | 980 | 980 | 98,000 | 864.96 |
| 1985-03-16 | 974 | 990 | 974 | 990 | 136,000 | 873.79 |
| 1985-03-15 | 971 | 981 | 964 | 974 | 289,000 | 859.67 |
| 1985-03-14 | 961 | 975 | 958 | 961 | 597,000 | 848.19 |
| 1985-03-13 | 950 | 966 | 950 | 958 | 244,000 | 845.54 |
| 1985-03-12 | 970 | 970 | 951 | 952 | 182,000 | 840.25 |
| 1985-03-11 | 980 | 980 | 970 | 970 | 174,000 | 856.13 |
| 1985-03-08 | 982 | 984 | 980 | 980 | 107,000 | 864.96 |
| 1985-03-07 | 984 | 985 | 981 | 981 | 308,000 | 865.84 |
| 1985-03-06 | 995 | 995 | 987 | 987 | 529,000 | 871.14 |
| 1985-03-05 | 990 | 993 | 985 | 993 | 246,000 | 876.43 |
| 1985-03-04 | 990 | 995 | 990 | 990 | 55,000 | 873.79 |
| 1985-03-02 | 985 | 986 | 985 | 986 | 45,000 | 870.26 |
| 1985-03-01 | 980 | 990 | 980 | 980 | 145,000 | 864.96 |
| 1985-02-28 | 999 | 1,000 | 990 | 990 | 613,000 | 873.79 |
| 1985-02-27 | 1,000 | 1,000 | 991 | 995 | 157,000 | 878.20 |
| 1985-02-26 | 1,010 | 1,010 | 990 | 1,000 | 279,000 | 882.61 |
| 1985-02-25 | 1,020 | 1,030 | 1,010 | 1,010 | 52,000 | 891.44 |
| 1985-02-23 | 1,010 | 1,030 | 1,010 | 1,030 | 90,000 | 909.09 |
| 1985-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 97,000 | 891.44 |
| 1985-02-21 | 1,010 | 1,030 | 1,010 | 1,030 | 55,000 | 909.09 |
| 1985-02-20 | 1,000 | 1,010 | 1,000 | 1,010 | 264,000 | 891.44 |
| 1985-02-19 | 1,010 | 1,010 | 1,000 | 1,010 | 142,000 | 891.44 |
| 1985-02-18 | 1,010 | 1,010 | 1,010 | 1,010 | 97,000 | 891.44 |
| 1985-02-16 | 1,010 | 1,010 | 1,010 | 1,010 | 42,000 | 891.44 |
| 1985-02-15 | 1,010 | 1,010 | 1,010 | 1,010 | 114,000 | 891.44 |
| 1985-02-14 | 1,040 | 1,040 | 1,000 | 1,040 | 74,000 | 917.92 |
| 1985-02-13 | 1,010 | 1,030 | 995 | 1,030 | 98,000 | 909.09 |
| 1985-02-12 | 999 | 999 | 995 | 995 | 87,000 | 878.20 |
| 1985-02-08 | 1,000 | 1,000 | 990 | 995 | 172,000 | 878.20 |
| 1985-02-07 | 1,000 | 1,000 | 999 | 1,000 | 40,000 | 882.61 |
| 1985-02-06 | 991 | 1,010 | 991 | 1,010 | 103,000 | 891.44 |
| 1985-02-05 | 1,000 | 1,010 | 990 | 1,000 | 291,000 | 882.61 |
| 1985-02-04 | 1,010 | 1,020 | 991 | 1,010 | 329,000 | 891.44 |
| 1985-02-02 | 1,030 | 1,030 | 1,000 | 1,000 | 188,000 | 882.61 |
| 1985-02-01 | 1,040 | 1,040 | 1,030 | 1,030 | 32,000 | 909.09 |
| 1985-01-31 | 1,040 | 1,040 | 1,030 | 1,040 | 111,000 | 917.92 |
| 1985-01-30 | 1,040 | 1,050 | 1,030 | 1,030 | 354,000 | 909.09 |
| 1985-01-29 | 1,040 | 1,040 | 1,030 | 1,030 | 145,000 | 909.09 |
| 1985-01-28 | 1,040 | 1,080 | 1,030 | 1,080 | 82,000 | 953.22 |
| 1985-01-26 | 1,040 | 1,050 | 1,040 | 1,040 | 183,000 | 917.92 |
| 1985-01-25 | 1,060 | 1,060 | 1,050 | 1,050 | 112,000 | 926.74 |
| 1985-01-24 | 1,050 | 1,070 | 1,040 | 1,060 | 158,000 | 935.57 |
| 1985-01-23 | 1,050 | 1,050 | 1,040 | 1,050 | 103,000 | 926.74 |
| 1985-01-22 | 1,060 | 1,060 | 1,050 | 1,050 | 100,000 | 926.74 |
| 1985-01-21 | 1,060 | 1,060 | 1,050 | 1,050 | 47,000 | 926.74 |
| 1985-01-19 | 1,070 | 1,070 | 1,050 | 1,050 | 104,000 | 926.74 |
| 1985-01-18 | 1,090 | 1,090 | 1,060 | 1,070 | 175,000 | 944.40 |
| 1985-01-17 | 1,090 | 1,100 | 1,080 | 1,100 | 337,000 | 970.87 |
| 1985-01-16 | 1,080 | 1,100 | 1,080 | 1,100 | 246,000 | 970.87 |
| 1985-01-14 | 1,080 | 1,090 | 1,080 | 1,080 | 183,000 | 953.22 |
| 1985-01-11 | 1,080 | 1,090 | 1,070 | 1,070 | 145,000 | 944.40 |
| 1985-01-10 | 1,060 | 1,090 | 1,060 | 1,080 | 86,000 | 953.22 |
| 1985-01-09 | 1,040 | 1,050 | 1,040 | 1,040 | 181,000 | 917.92 |
| 1985-01-08 | 1,050 | 1,060 | 1,040 | 1,040 | 157,000 | 917.92 |
| 1985-01-07 | 1,050 | 1,060 | 1,050 | 1,050 | 136,000 | 926.74 |
| 1985-01-05 | 1,050 | 1,050 | 1,040 | 1,040 | 157,000 | 917.92 |
| 1985-01-04 | 1,060 | 1,080 | 1,060 | 1,060 | 140,000 | 935.57 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
