8801 三井不動産(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 | 1,090 | 1,100 | 1,080 | 1,090 | 483,000 | 313.86 |
| 1985-12-27 | 1,060 | 1,100 | 1,060 | 1,080 | 1,293,000 | 310.98 |
| 1985-12-26 | 1,060 | 1,090 | 1,050 | 1,080 | 1,397,000 | 310.98 |
| 1985-12-25 | 1,090 | 1,110 | 1,060 | 1,090 | 1,623,000 | 313.86 |
| 1985-12-24 | 1,110 | 1,110 | 1,090 | 1,100 | 741,000 | 316.74 |
| 1985-12-23 | 1,090 | 1,130 | 1,090 | 1,110 | 2,589,000 | 319.62 |
| 1985-12-21 | 1,080 | 1,100 | 1,070 | 1,080 | 691,000 | 310.98 |
| 1985-12-20 | 1,120 | 1,120 | 1,070 | 1,080 | 3,572,999 | 310.98 |
| 1985-12-19 | 1,080 | 1,130 | 1,070 | 1,120 | 8,134,999 | 322.50 |
| 1985-12-18 | 1,080 | 1,080 | 1,050 | 1,050 | 1,577,000 | 302.34 |
| 1985-12-17 | 1,030 | 1,090 | 1,020 | 1,080 | 4,969,999 | 310.98 |
| 1985-12-16 | 1,050 | 1,060 | 1,010 | 1,010 | 1,423,000 | 290.83 |
| 1985-12-13 | 1,040 | 1,060 | 1,030 | 1,040 | 2,288,000 | 299.46 |
| 1985-12-12 | 1,040 | 1,040 | 1,020 | 1,030 | 923,000 | 296.58 |
| 1985-12-11 | 1,030 | 1,040 | 1,010 | 1,040 | 1,194,000 | 299.46 |
| 1985-12-10 | 985 | 1,040 | 985 | 1,040 | 818,000 | 299.46 |
| 1985-12-09 | 970 | 994 | 970 | 982 | 110,000 | 282.76 |
| 1985-12-07 | 970 | 980 | 963 | 970 | 348,000 | 279.31 |
| 1985-12-06 | 985 | 985 | 963 | 970 | 1,205,000 | 279.31 |
| 1985-12-05 | 999 | 1,010 | 990 | 990 | 871,000 | 285.07 |
| 1985-12-04 | 1,000 | 1,010 | 999 | 1,000 | 500,000 | 287.95 |
| 1985-12-03 | 1,010 | 1,020 | 998 | 1,000 | 660,000 | 287.95 |
| 1985-12-02 | 1,010 | 1,020 | 1,010 | 1,020 | 203,000 | 293.71 |
| 1985-11-30 | 1,020 | 1,030 | 1,010 | 1,010 | 376,000 | 290.83 |
| 1985-11-29 | 1,020 | 1,020 | 1,000 | 1,020 | 412,000 | 293.71 |
| 1985-11-28 | 1,000 | 1,010 | 998 | 1,000 | 792,000 | 287.95 |
| 1985-11-27 | 1,040 | 1,050 | 1,020 | 1,020 | 1,402,000 | 293.71 |
| 1985-11-26 | 1,050 | 1,060 | 1,040 | 1,050 | 1,605,000 | 302.34 |
| 1985-11-25 | 1,030 | 1,060 | 1,020 | 1,040 | 1,607,000 | 299.46 |
| 1985-11-22 | 1,060 | 1,070 | 1,030 | 1,040 | 1,419,000 | 299.46 |
| 1985-11-21 | 1,000 | 1,050 | 1,000 | 1,050 | 1,724,000 | 302.34 |
| 1985-11-20 | 1,010 | 1,020 | 998 | 1,020 | 1,562,000 | 293.71 |
| 1985-11-19 | 1,000 | 1,010 | 991 | 1,010 | 762,000 | 290.83 |
| 1985-11-18 | 1,020 | 1,030 | 1,000 | 1,020 | 575,000 | 293.71 |
| 1985-11-16 | 1,000 | 1,030 | 999 | 1,030 | 630,000 | 296.58 |
| 1985-11-15 | 995 | 1,010 | 995 | 998 | 1,008,000 | 287.37 |
| 1985-11-14 | 1,000 | 1,020 | 985 | 1,000 | 1,806,000 | 287.95 |
| 1985-11-13 | 1,030 | 1,060 | 1,010 | 1,030 | 1,030,000 | 296.58 |
| 1985-11-12 | 1,050 | 1,070 | 1,010 | 1,050 | 932,000 | 302.34 |
| 1985-11-11 | 1,040 | 1,070 | 1,040 | 1,070 | 649,000 | 308.10 |
| 1985-11-08 | 1,070 | 1,070 | 1,040 | 1,040 | 1,405,000 | 299.46 |
| 1985-11-07 | 1,090 | 1,100 | 1,060 | 1,080 | 3,053,000 | 310.98 |
| 1985-11-06 | 1,060 | 1,110 | 1,050 | 1,070 | 3,435,999 | 308.10 |
| 1985-11-05 | 1,090 | 1,100 | 1,030 | 1,060 | 1,284,000 | 305.22 |
| 1985-11-02 | 1,070 | 1,090 | 1,050 | 1,080 | 3,210,000 | 310.98 |
| 1985-11-01 | 1,080 | 1,110 | 1,010 | 1,040 | 7,463,999 | 299.46 |
| 1985-10-31 | 1,010 | 1,070 | 1,000 | 1,060 | 3,552,999 | 305.22 |
| 1985-10-30 | 995 | 1,000 | 989 | 997 | 1,005,000 | 287.08 |
| 1985-10-29 | 975 | 1,010 | 965 | 980 | 1,469,000 | 282.19 |
| 1985-10-28 | 980 | 985 | 955 | 965 | 1,173,000 | 277.87 |
| 1985-10-26 | 959 | 995 | 942 | 985 | 1,477,000 | 283.63 |
| 1985-10-25 | 1,000 | 1,010 | 953 | 959 | 2,449,000 | 276.14 |
| 1985-10-24 | 1,020 | 1,030 | 988 | 1,000 | 1,893,000 | 287.95 |
| 1985-10-23 | 1,040 | 1,050 | 1,020 | 1,030 | 796,000 | 296.58 |
| 1985-10-22 | 1,080 | 1,080 | 1,040 | 1,050 | 1,690,000 | 302.34 |
| 1985-10-21 | 1,070 | 1,100 | 1,060 | 1,080 | 3,083,000 | 310.98 |
| 1985-10-19 | 1,010 | 1,060 | 1,010 | 1,050 | 826,000 | 302.34 |
| 1985-10-18 | 1,010 | 1,040 | 1,000 | 1,000 | 1,710,000 | 287.95 |
| 1985-10-17 | 1,000 | 1,060 | 990 | 1,030 | 2,503,000 | 296.58 |
| 1985-10-16 | 1,080 | 1,080 | 1,020 | 1,020 | 2,684,000 | 293.71 |
| 1985-10-15 | 1,130 | 1,130 | 1,090 | 1,090 | 5,001,999 | 313.86 |
| 1985-10-14 | 1,050 | 1,140 | 1,040 | 1,140 | 9,591,999 | 328.26 |
| 1985-10-11 | 1,030 | 1,060 | 1,010 | 1,060 | 2,704,000 | 305.22 |
| 1985-10-09 | 1,070 | 1,080 | 1,030 | 1,030 | 970,000 | 296.58 |
| 1985-10-08 | 1,020 | 1,070 | 1,020 | 1,070 | 1,431,000 | 308.10 |
| 1985-10-07 | 1,040 | 1,050 | 1,020 | 1,040 | 446,000 | 299.46 |
| 1985-10-05 | 1,050 | 1,070 | 1,030 | 1,040 | 811,000 | 299.46 |
| 1985-10-04 | 1,050 | 1,070 | 1,040 | 1,070 | 1,265,000 | 308.10 |
| 1985-10-03 | 1,050 | 1,060 | 1,030 | 1,050 | 1,219,000 | 302.34 |
| 1985-10-02 | 1,100 | 1,110 | 1,040 | 1,070 | 2,454,000 | 308.10 |
| 1985-10-01 | 1,130 | 1,140 | 1,070 | 1,080 | 4,785,999 | 310.98 |
| 1985-09-30 | 1,080 | 1,140 | 1,060 | 1,140 | 7,149,999 | 328.26 |
| 1985-09-28 | 1,040 | 1,080 | 1,030 | 1,080 | 1,414,000 | 310.98 |
| 1985-09-27 | 1,070 | 1,090 | 1,030 | 1,050 | 3,155,000 | 302.34 |
| 1985-09-26 | 1,050 | 1,110 | 1,040 | 1,070 | 14,703,998 | 308.10 |
| 1985-09-25 | 1,010 | 1,050 | 1,000 | 1,020 | 5,199,999 | 293.71 |
| 1985-09-24 | 1,010 | 1,020 | 992 | 1,020 | 3,499,999 | 293.71 |
| 1985-09-21 | 985 | 1,010 | 982 | 998 | 3,994,999 | 287.37 |
| 1985-09-20 | 987 | 993 | 976 | 985 | 2,584,000 | 283.63 |
| 1985-09-19 | 982 | 999 | 982 | 987 | 9,676,999 | 284.20 |
| 1985-09-18 | 977 | 977 | 951 | 972 | 3,570,999 | 279.88 |
| 1985-09-17 | 957 | 980 | 955 | 967 | 5,346,999 | 278.44 |
| 1985-09-13 | 940 | 957 | 936 | 954 | 3,479,999 | 274.70 |
| 1985-09-12 | 946 | 954 | 936 | 940 | 3,196,000 | 270.67 |
| 1985-09-11 | 944 | 955 | 941 | 946 | 7,872,999 | 272.40 |
| 1985-09-10 | 911 | 939 | 911 | 934 | 4,095,999 | 268.94 |
| 1985-09-09 | 907 | 915 | 905 | 910 | 398,000 | 262.03 |
| 1985-09-07 | 903 | 910 | 901 | 910 | 439,000 | 262.03 |
| 1985-09-06 | 910 | 917 | 900 | 901 | 1,559,000 | 259.44 |
| 1985-09-05 | 901 | 920 | 898 | 906 | 1,607,000 | 260.88 |
| 1985-09-04 | 914 | 915 | 900 | 905 | 2,033,000 | 260.59 |
| 1985-09-03 | 924 | 937 | 910 | 919 | 2,900,000 | 264.62 |
| 1985-09-02 | 920 | 925 | 916 | 920 | 1,376,000 | 264.91 |
| 1985-08-31 | 915 | 920 | 911 | 917 | 1,034,000 | 264.05 |
| 1985-08-30 | 925 | 935 | 915 | 915 | 2,628,000 | 263.47 |
| 1985-08-29 | 918 | 945 | 912 | 920 | 7,707,999 | 264.91 |
| 1985-08-28 | 899 | 940 | 892 | 920 | 17,179,997 | 264.91 |
| 1985-08-27 | 860 | 895 | 860 | 881 | 3,142,000 | 253.68 |
| 1985-08-26 | 851 | 863 | 851 | 855 | 649,000 | 246.19 |
| 1985-08-24 | 853 | 860 | 851 | 852 | 282,000 | 245.33 |
| 1985-08-23 | 852 | 860 | 845 | 857 | 827,000 | 246.77 |
| 1985-08-22 | 862 | 870 | 850 | 850 | 1,852,000 | 244.75 |
| 1985-08-21 | 862 | 862 | 846 | 862 | 565,000 | 248.21 |
| 1985-08-20 | 865 | 865 | 841 | 860 | 1,165,000 | 247.63 |
| 1985-08-19 | 866 | 872 | 855 | 855 | 1,130,000 | 246.19 |
| 1985-08-17 | 854 | 870 | 850 | 856 | 811,000 | 246.48 |
| 1985-08-16 | 859 | 860 | 845 | 846 | 658,000 | 243.60 |
| 1985-08-15 | 842 | 864 | 840 | 850 | 3,193,000 | 244.75 |
| 1985-08-14 | 816 | 834 | 816 | 832 | 1,696,000 | 239.57 |
| 1985-08-13 | 824 | 824 | 812 | 818 | 648,000 | 235.54 |
| 1985-08-12 | 814 | 824 | 812 | 824 | 1,004,000 | 237.27 |
| 1985-08-09 | 799 | 820 | 799 | 811 | 1,488,000 | 233.52 |
| 1985-08-08 | 777 | 795 | 777 | 795 | 554,000 | 228.92 |
| 1985-08-07 | 777 | 785 | 777 | 777 | 736,000 | 223.73 |
| 1985-08-06 | 790 | 790 | 775 | 777 | 561,000 | 223.73 |
| 1985-08-05 | 796 | 800 | 791 | 795 | 360,000 | 228.92 |
| 1985-08-03 | 785 | 800 | 768 | 795 | 615,000 | 228.92 |
| 1985-08-02 | 805 | 810 | 801 | 805 | 725,000 | 231.80 |
| 1985-08-01 | 806 | 824 | 806 | 815 | 732,000 | 234.68 |
| 1985-07-31 | 800 | 805 | 781 | 792 | 1,893,000 | 228.05 |
| 1985-07-30 | 830 | 843 | 811 | 827 | 1,511,000 | 238.13 |
| 1985-07-29 | 885 | 885 | 862 | 870 | 959,000 | 250.51 |
| 1985-07-27 | 880 | 888 | 875 | 885 | 335,000 | 254.83 |
| 1985-07-26 | 867 | 877 | 867 | 875 | 517,000 | 251.95 |
| 1985-07-25 | 885 | 885 | 877 | 877 | 1,131,000 | 252.53 |
| 1985-07-24 | 889 | 889 | 875 | 885 | 1,539,000 | 254.83 |
| 1985-07-23 | 890 | 904 | 889 | 890 | 11,342,998 | 256.27 |
| 1985-07-22 | 865 | 881 | 862 | 879 | 3,903,999 | 253.10 |
| 1985-07-20 | 858 | 859 | 851 | 858 | 679,000 | 247.06 |
| 1985-07-19 | 845 | 877 | 840 | 858 | 2,533,000 | 247.06 |
| 1985-07-18 | 845 | 848 | 836 | 840 | 906,000 | 241.88 |
| 1985-07-17 | 831 | 845 | 831 | 839 | 830,000 | 241.59 |
| 1985-07-16 | 839 | 840 | 821 | 831 | 572,000 | 239.28 |
| 1985-07-15 | 868 | 875 | 818 | 840 | 1,512,000 | 241.88 |
| 1985-07-12 | 865 | 875 | 856 | 870 | 1,566,000 | 250.51 |
| 1985-07-11 | 885 | 889 | 857 | 865 | 3,833,999 | 249.07 |
| 1985-07-10 | 869 | 889 | 855 | 880 | 6,218,999 | 253.39 |
| 1985-07-09 | 874 | 883 | 850 | 869 | 3,631,999 | 250.23 |
| 1985-07-08 | 863 | 886 | 860 | 865 | 5,845,999 | 249.07 |
| 1985-07-06 | 859 | 867 | 853 | 863 | 1,769,000 | 248.50 |
| 1985-07-05 | 855 | 867 | 839 | 852 | 4,757,999 | 245.33 |
| 1985-07-04 | 835 | 857 | 834 | 855 | 8,050,999 | 246.19 |
| 1985-07-03 | 817 | 830 | 817 | 825 | 1,548,000 | 237.56 |
| 1985-07-02 | 810 | 822 | 810 | 817 | 777,000 | 235.25 |
| 1985-07-01 | 829 | 829 | 805 | 810 | 634,000 | 233.24 |
| 1985-06-29 | 802 | 828 | 802 | 825 | 497,000 | 237.56 |
| 1985-06-28 | 814 | 829 | 801 | 805 | 891,000 | 231.80 |
| 1985-06-27 | 833 | 833 | 810 | 820 | 2,063,000 | 236.12 |
| 1985-06-26 | 833 | 840 | 821 | 830 | 7,956,999 | 239 |
| 1985-06-25 | 825 | 840 | 823 | 840 | 1,327,000 | 241.88 |
| 1985-06-24 | 831 | 831 | 825 | 827 | 390,000 | 238.13 |
| 1985-06-22 | 840 | 842 | 825 | 825 | 574,000 | 237.56 |
| 1985-06-21 | 840 | 845 | 837 | 840 | 830,000 | 241.88 |
| 1985-06-20 | 859 | 873 | 850 | 850 | 3,587,999 | 244.75 |
| 1985-06-19 | 845 | 855 | 837 | 855 | 1,495,000 | 246.19 |
| 1985-06-18 | 866 | 867 | 837 | 837 | 2,401,000 | 241.01 |
| 1985-06-17 | 848 | 870 | 846 | 866 | 4,079,999 | 249.36 |
| 1985-06-15 | 839 | 850 | 837 | 845 | 1,800,000 | 243.31 |
| 1985-06-14 | 820 | 834 | 820 | 832 | 1,878,000 | 239.57 |
| 1985-06-13 | 811 | 830 | 811 | 823 | 1,022,000 | 236.98 |
| 1985-06-12 | 810 | 817 | 809 | 810 | 972,000 | 233.24 |
| 1985-06-11 | 790 | 820 | 790 | 819 | 2,589,000 | 235.83 |
| 1985-06-10 | 809 | 811 | 795 | 805 | 1,940,000 | 231.80 |
| 1985-06-07 | 847 | 850 | 820 | 835 | 2,047,000 | 240.44 |
| 1985-06-06 | 833 | 847 | 820 | 847 | 1,330,000 | 243.89 |
| 1985-06-05 | 855 | 855 | 820 | 843 | 2,746,000 | 242.74 |
| 1985-06-04 | 833 | 845 | 815 | 828 | 2,346,000 | 238.42 |
| 1985-06-03 | 843 | 858 | 837 | 843 | 3,824,999 | 242.74 |
| 1985-06-01 | 847 | 854 | 840 | 843 | 3,463,999 | 242.74 |
| 1985-05-31 | 826 | 843 | 825 | 837 | 3,654,999 | 241.01 |
| 1985-05-30 | 839 | 839 | 813 | 825 | 2,219,000 | 237.56 |
| 1985-05-29 | 840 | 855 | 831 | 840 | 12,135,998 | 241.88 |
| 1985-05-28 | 803 | 839 | 803 | 829 | 8,484,999 | 238.71 |
| 1985-05-27 | 797 | 800 | 785 | 799 | 2,581,000 | 230.07 |
| 1985-05-25 | 788 | 797 | 786 | 796 | 4,510,999 | 229.21 |
| 1985-05-24 | 763 | 783 | 753 | 783 | 3,229,000 | 225.46 |
| 1985-05-23 | 767 | 768 | 760 | 763 | 1,575,000 | 219.70 |
| 1985-05-22 | 765 | 770 | 763 | 769 | 3,327,000 | 221.43 |
| 1985-05-21 | 770 | 771 | 759 | 759 | 3,065,000 | 218.55 |
| 1985-05-20 | 750 | 769 | 749 | 765 | 4,762,999 | 220.28 |
| 1985-05-18 | 750 | 754 | 743 | 749 | 2,744,000 | 215.67 |
| 1985-05-17 | 750 | 752 | 740 | 750 | 7,824,999 | 215.96 |
| 1985-05-16 | 712 | 730 | 710 | 728 | 5,252,999 | 209.63 |
| 1985-05-15 | 709 | 710 | 700 | 710 | 1,529,000 | 204.44 |
| 1985-05-14 | 716 | 716 | 700 | 712 | 1,985,000 | 205.02 |
| 1985-05-13 | 703 | 718 | 695 | 717 | 3,773,999 | 206.46 |
| 1985-05-10 | 678 | 700 | 676 | 693 | 2,367,000 | 199.55 |
| 1985-05-09 | 674 | 678 | 674 | 675 | 497,000 | 194.36 |
| 1985-05-08 | 674 | 681 | 666 | 674 | 984,000 | 194.08 |
| 1985-05-07 | 680 | 680 | 671 | 671 | 437,000 | 193.21 |
| 1985-05-04 | 670 | 670 | 665 | 668 | 575,000 | 192.35 |
| 1985-05-02 | 655 | 657 | 650 | 650 | 408,000 | 187.17 |
| 1985-05-01 | 631 | 647 | 631 | 640 | 228,000 | 184.29 |
| 1985-04-30 | 649 | 649 | 648 | 648 | 101,000 | 186.59 |
| 1985-04-27 | 662 | 662 | 650 | 650 | 45,000 | 187.17 |
| 1985-04-26 | 658 | 665 | 657 | 657 | 274,000 | 189.18 |
| 1985-04-25 | 660 | 660 | 642 | 657 | 244,000 | 189.18 |
| 1985-04-24 | 635 | 640 | 635 | 640 | 185,000 | 184.29 |
| 1985-04-23 | 636 | 640 | 635 | 635 | 152,000 | 182.85 |
| 1985-04-22 | 636 | 645 | 636 | 642 | 77,000 | 184.86 |
| 1985-04-20 | 633 | 640 | 629 | 640 | 180,000 | 184.29 |
| 1985-04-19 | 636 | 641 | 636 | 640 | 93,000 | 184.29 |
| 1985-04-18 | 636 | 645 | 636 | 636 | 54,000 | 183.13 |
| 1985-04-17 | 636 | 645 | 632 | 645 | 184,000 | 185.73 |
| 1985-04-16 | 648 | 651 | 630 | 645 | 281,000 | 185.73 |
| 1985-04-15 | 648 | 651 | 648 | 650 | 100,000 | 187.17 |
| 1985-04-12 | 642 | 650 | 640 | 646 | 112,000 | 186.01 |
| 1985-04-11 | 660 | 660 | 642 | 642 | 161,000 | 184.86 |
| 1985-04-10 | 660 | 661 | 651 | 651 | 188,000 | 187.45 |
| 1985-04-09 | 658 | 659 | 651 | 657 | 253,000 | 189.18 |
| 1985-04-08 | 660 | 660 | 657 | 657 | 150,000 | 189.18 |
| 1985-04-06 | 661 | 661 | 656 | 660 | 131,000 | 190.04 |
| 1985-04-05 | 670 | 670 | 663 | 663 | 71,000 | 190.91 |
| 1985-04-04 | 680 | 680 | 670 | 670 | 433,000 | 192.92 |
| 1985-04-03 | 674 | 676 | 661 | 673 | 503,000 | 193.79 |
| 1985-04-02 | 656 | 678 | 656 | 678 | 396,000 | 195.23 |
| 1985-04-01 | 655 | 658 | 651 | 651 | 378,000 | 187.45 |
| 1985-03-30 | 660 | 665 | 651 | 651 | 116,000 | 187.45 |
| 1985-03-29 | 683 | 683 | 662 | 670 | 913,000 | 192.92 |
| 1985-03-28 | 684 | 688 | 673 | 673 | 779,000 | 193.79 |
| 1985-03-27 | 665 | 674 | 655 | 674 | 1,243,000 | 194.08 |
| 1985-03-26 | 695 | 710 | 690 | 708 | 410,000 | 194.16 |
| 1985-03-25 | 695 | 710 | 685 | 695 | 857,000 | 190.59 |
| 1985-03-23 | 691 | 695 | 690 | 695 | 286,000 | 190.59 |
| 1985-03-22 | 685 | 693 | 681 | 693 | 1,062,000 | 190.04 |
| 1985-03-20 | 659 | 680 | 659 | 675 | 742,000 | 185.11 |
| 1985-03-19 | 660 | 663 | 650 | 659 | 260,000 | 180.72 |
| 1985-03-18 | 658 | 665 | 656 | 664 | 212,000 | 182.09 |
| 1985-03-16 | 654 | 660 | 648 | 660 | 114,000 | 181 |
| 1985-03-15 | 650 | 655 | 645 | 645 | 228,000 | 176.88 |
| 1985-03-14 | 651 | 658 | 651 | 651 | 163,000 | 178.53 |
| 1985-03-13 | 640 | 660 | 640 | 660 | 101,000 | 181 |
| 1985-03-12 | 636 | 645 | 636 | 638 | 263,000 | 174.96 |
| 1985-03-11 | 639 | 650 | 638 | 638 | 185,000 | 174.96 |
| 1985-03-08 | 650 | 650 | 644 | 649 | 77,000 | 177.98 |
| 1985-03-07 | 655 | 655 | 650 | 650 | 142,000 | 178.25 |
| 1985-03-06 | 655 | 660 | 650 | 660 | 66,000 | 181 |
| 1985-03-05 | 639 | 660 | 639 | 659 | 194,000 | 180.72 |
| 1985-03-04 | 648 | 650 | 636 | 636 | 310,000 | 174.41 |
| 1985-03-02 | 655 | 655 | 645 | 645 | 182,000 | 176.88 |
| 1985-03-01 | 660 | 660 | 655 | 655 | 102,000 | 179.62 |
| 1985-02-28 | 672 | 672 | 655 | 660 | 113,000 | 181 |
| 1985-02-27 | 652 | 675 | 652 | 665 | 519,000 | 182.37 |
| 1985-02-26 | 655 | 660 | 646 | 652 | 117,000 | 178.80 |
| 1985-02-25 | 655 | 655 | 643 | 646 | 179,000 | 177.16 |
| 1985-02-23 | 649 | 649 | 643 | 645 | 145,000 | 176.88 |
| 1985-02-22 | 663 | 663 | 650 | 650 | 171,000 | 178.25 |
| 1985-02-21 | 650 | 650 | 647 | 650 | 171,000 | 178.25 |
| 1985-02-20 | 652 | 652 | 645 | 645 | 319,000 | 176.88 |
| 1985-02-19 | 650 | 655 | 650 | 654 | 98,000 | 179.35 |
| 1985-02-18 | 650 | 650 | 642 | 647 | 63,000 | 177.43 |
| 1985-02-16 | 655 | 655 | 636 | 646 | 366,000 | 177.16 |
| 1985-02-15 | 636 | 645 | 636 | 645 | 104,000 | 176.88 |
| 1985-02-14 | 640 | 642 | 640 | 642 | 66,000 | 176.06 |
| 1985-02-13 | 634 | 645 | 634 | 635 | 251,000 | 174.14 |
| 1985-02-12 | 625 | 650 | 625 | 630 | 241,000 | 172.77 |
| 1985-02-08 | 623 | 628 | 623 | 624 | 542,000 | 171.12 |
| 1985-02-07 | 622 | 625 | 622 | 623 | 1,329,000 | 170.85 |
| 1985-02-06 | 625 | 626 | 621 | 623 | 994,000 | 170.85 |
| 1985-02-05 | 630 | 640 | 629 | 631 | 644,000 | 173.04 |
| 1985-02-04 | 647 | 650 | 631 | 631 | 705,000 | 173.04 |
| 1985-02-02 | 650 | 650 | 635 | 650 | 264,000 | 178.25 |
| 1985-02-01 | 656 | 657 | 650 | 655 | 278,000 | 179.62 |
| 1985-01-31 | 665 | 665 | 658 | 664 | 153,000 | 182.09 |
| 1985-01-30 | 670 | 670 | 656 | 656 | 21,000 | 179.90 |
| 1985-01-29 | 652 | 664 | 652 | 660 | 102,000 | 181 |
| 1985-01-28 | 651 | 660 | 651 | 651 | 261,000 | 178.53 |
| 1985-01-26 | 652 | 659 | 650 | 655 | 262,000 | 179.62 |
| 1985-01-25 | 670 | 672 | 651 | 655 | 240,000 | 179.62 |
| 1985-01-24 | 678 | 679 | 670 | 670 | 241,000 | 183.74 |
| 1985-01-23 | 675 | 678 | 674 | 678 | 45,000 | 185.93 |
| 1985-01-22 | 680 | 695 | 670 | 675 | 234,000 | 185.11 |
| 1985-01-21 | 690 | 698 | 690 | 690 | 176,000 | 189.22 |
| 1985-01-19 | 690 | 699 | 689 | 699 | 37,000 | 191.69 |
| 1985-01-18 | 697 | 700 | 695 | 700 | 215,000 | 191.96 |
| 1985-01-17 | 697 | 697 | 697 | 697 | 84,000 | 191.14 |
| 1985-01-16 | 708 | 714 | 706 | 707 | 255,000 | 193.88 |
| 1985-01-14 | 700 | 710 | 700 | 710 | 122,000 | 194.71 |
| 1985-01-11 | 706 | 710 | 701 | 710 | 271,000 | 194.71 |
| 1985-01-10 | 700 | 709 | 698 | 705 | 267,000 | 193.34 |
| 1985-01-09 | 706 | 706 | 700 | 701 | 140,000 | 192.24 |
| 1985-01-08 | 700 | 700 | 700 | 700 | 93,000 | 191.96 |
| 1985-01-07 | 702 | 702 | 700 | 700 | 170,000 | 191.96 |
| 1985-01-05 | 699 | 705 | 699 | 704 | 104,000 | 193.06 |
| 1985-01-04 | 710 | 725 | 710 | 715 | 118,000 | 196.08 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
