8802 三菱地所(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 | 1,220 | 1,240 | 1,200 | 1,200 | 2,964,999 | 1,165.05 |
| 1985-12-27 | 1,200 | 1,230 | 1,190 | 1,210 | 4,216,999 | 1,174.76 |
| 1985-12-26 | 1,190 | 1,220 | 1,180 | 1,190 | 5,531,999 | 1,155.34 |
| 1985-12-25 | 1,220 | 1,240 | 1,200 | 1,230 | 4,392,999 | 1,194.17 |
| 1985-12-24 | 1,220 | 1,230 | 1,210 | 1,220 | 2,293,999 | 1,184.47 |
| 1985-12-23 | 1,230 | 1,260 | 1,210 | 1,230 | 7,350,998 | 1,194.17 |
| 1985-12-21 | 1,200 | 1,220 | 1,190 | 1,210 | 2,418,999 | 1,174.76 |
| 1985-12-20 | 1,230 | 1,230 | 1,180 | 1,180 | 9,073,998 | 1,145.63 |
| 1985-12-19 | 1,190 | 1,250 | 1,190 | 1,240 | 18,523,996 | 1,203.88 |
| 1985-12-18 | 1,180 | 1,200 | 1,170 | 1,170 | 6,364,999 | 1,135.92 |
| 1985-12-17 | 1,150 | 1,210 | 1,140 | 1,200 | 13,722,997 | 1,165.05 |
| 1985-12-16 | 1,150 | 1,170 | 1,120 | 1,140 | 2,371,999 | 1,106.80 |
| 1985-12-13 | 1,150 | 1,170 | 1,140 | 1,140 | 4,809,999 | 1,106.80 |
| 1985-12-12 | 1,130 | 1,130 | 1,100 | 1,110 | 2,097,000 | 1,077.67 |
| 1985-12-11 | 1,100 | 1,140 | 1,100 | 1,120 | 3,110,999 | 1,087.38 |
| 1985-12-10 | 1,100 | 1,110 | 1,070 | 1,110 | 2,001,000 | 1,077.67 |
| 1985-12-09 | 1,060 | 1,090 | 1,050 | 1,080 | 1,531,000 | 1,048.54 |
| 1985-12-07 | 1,060 | 1,070 | 1,050 | 1,060 | 1,159,000 | 1,029.13 |
| 1985-12-06 | 1,080 | 1,080 | 1,060 | 1,070 | 3,272,999 | 1,038.83 |
| 1985-12-05 | 1,100 | 1,110 | 1,080 | 1,080 | 1,792,000 | 1,048.54 |
| 1985-12-04 | 1,090 | 1,110 | 1,080 | 1,110 | 1,506,000 | 1,077.67 |
| 1985-12-03 | 1,110 | 1,110 | 1,090 | 1,100 | 1,494,000 | 1,067.96 |
| 1985-12-02 | 1,120 | 1,130 | 1,110 | 1,110 | 980,000 | 1,077.67 |
| 1985-11-30 | 1,110 | 1,130 | 1,110 | 1,130 | 990,000 | 1,097.09 |
| 1985-11-29 | 1,090 | 1,130 | 1,090 | 1,100 | 1,450,000 | 1,067.96 |
| 1985-11-28 | 1,110 | 1,120 | 1,090 | 1,090 | 2,816,999 | 1,058.25 |
| 1985-11-27 | 1,150 | 1,150 | 1,110 | 1,130 | 3,731,999 | 1,097.09 |
| 1985-11-26 | 1,170 | 1,190 | 1,150 | 1,150 | 4,385,999 | 1,116.50 |
| 1985-11-25 | 1,160 | 1,190 | 1,150 | 1,170 | 6,764,999 | 1,135.92 |
| 1985-11-22 | 1,170 | 1,170 | 1,140 | 1,150 | 5,215,999 | 1,116.50 |
| 1985-11-21 | 1,100 | 1,150 | 1,090 | 1,140 | 4,838,999 | 1,106.80 |
| 1985-11-20 | 1,070 | 1,110 | 1,070 | 1,080 | 2,425,999 | 1,048.54 |
| 1985-11-19 | 1,060 | 1,080 | 1,050 | 1,070 | 2,687,999 | 1,038.83 |
| 1985-11-18 | 1,080 | 1,100 | 1,080 | 1,080 | 1,620,000 | 1,048.54 |
| 1985-11-16 | 1,070 | 1,080 | 1,060 | 1,080 | 1,555,000 | 1,048.54 |
| 1985-11-15 | 1,070 | 1,100 | 1,060 | 1,070 | 3,975,999 | 1,038.83 |
| 1985-11-14 | 1,090 | 1,090 | 1,040 | 1,090 | 6,898,998 | 1,058.25 |
| 1985-11-13 | 1,120 | 1,140 | 1,110 | 1,110 | 3,973,999 | 1,077.67 |
| 1985-11-12 | 1,170 | 1,180 | 1,110 | 1,120 | 3,836,999 | 1,087.38 |
| 1985-11-11 | 1,170 | 1,190 | 1,160 | 1,170 | 3,290,999 | 1,135.92 |
| 1985-11-08 | 1,180 | 1,190 | 1,170 | 1,180 | 4,003,999 | 1,145.63 |
| 1985-11-07 | 1,230 | 1,230 | 1,180 | 1,200 | 8,089,998 | 1,165.05 |
| 1985-11-06 | 1,160 | 1,230 | 1,150 | 1,220 | 18,707,996 | 1,184.47 |
| 1985-11-05 | 1,180 | 1,180 | 1,140 | 1,170 | 5,282,999 | 1,135.92 |
| 1985-11-02 | 1,170 | 1,190 | 1,150 | 1,180 | 9,174,998 | 1,145.63 |
| 1985-11-01 | 1,150 | 1,170 | 1,110 | 1,150 | 22,752,995 | 1,116.50 |
| 1985-10-31 | 1,080 | 1,140 | 1,080 | 1,130 | 12,003,997 | 1,097.09 |
| 1985-10-30 | 1,070 | 1,080 | 1,050 | 1,070 | 2,441,999 | 1,038.83 |
| 1985-10-29 | 1,050 | 1,090 | 1,030 | 1,050 | 3,980,999 | 1,019.42 |
| 1985-10-28 | 1,030 | 1,050 | 1,030 | 1,050 | 2,059,000 | 1,019.42 |
| 1985-10-26 | 995 | 1,050 | 982 | 1,030 | 3,578,999 | 1,000 |
| 1985-10-25 | 1,040 | 1,070 | 996 | 996 | 4,336,999 | 966.99 |
| 1985-10-24 | 1,060 | 1,060 | 998 | 1,040 | 3,884,999 | 1,009.71 |
| 1985-10-23 | 1,100 | 1,100 | 1,070 | 1,070 | 2,024,000 | 1,038.83 |
| 1985-10-22 | 1,120 | 1,130 | 1,100 | 1,110 | 3,439,999 | 1,077.67 |
| 1985-10-21 | 1,100 | 1,130 | 1,080 | 1,130 | 3,494,999 | 1,097.09 |
| 1985-10-19 | 1,050 | 1,090 | 1,040 | 1,090 | 1,004,000 | 1,058.25 |
| 1985-10-18 | 1,060 | 1,080 | 1,040 | 1,040 | 1,921,000 | 1,009.71 |
| 1985-10-17 | 1,040 | 1,090 | 1,030 | 1,050 | 3,386,999 | 1,019.42 |
| 1985-10-16 | 1,110 | 1,120 | 1,060 | 1,060 | 3,501,999 | 1,029.13 |
| 1985-10-15 | 1,140 | 1,150 | 1,120 | 1,130 | 6,744,999 | 1,097.09 |
| 1985-10-14 | 1,090 | 1,140 | 1,080 | 1,130 | 5,449,999 | 1,097.09 |
| 1985-10-11 | 1,080 | 1,100 | 1,070 | 1,100 | 2,857,999 | 1,067.96 |
| 1985-10-09 | 1,100 | 1,100 | 1,070 | 1,080 | 4,217,999 | 1,048.54 |
| 1985-10-08 | 1,060 | 1,100 | 1,050 | 1,090 | 3,099,999 | 1,058.25 |
| 1985-10-07 | 1,090 | 1,090 | 1,060 | 1,060 | 1,415,000 | 1,029.13 |
| 1985-10-05 | 1,090 | 1,100 | 1,070 | 1,090 | 2,206,000 | 1,058.25 |
| 1985-10-04 | 1,070 | 1,090 | 1,070 | 1,080 | 2,758,999 | 1,048.54 |
| 1985-10-03 | 1,060 | 1,080 | 1,050 | 1,060 | 2,390,999 | 1,029.13 |
| 1985-10-02 | 1,100 | 1,100 | 1,050 | 1,050 | 4,422,999 | 1,019.42 |
| 1985-10-01 | 1,120 | 1,130 | 1,060 | 1,070 | 9,595,998 | 1,038.83 |
| 1985-09-30 | 1,060 | 1,120 | 1,050 | 1,120 | 10,224,998 | 1,087.38 |
| 1985-09-28 | 1,050 | 1,060 | 1,040 | 1,060 | 1,674,000 | 1,029.13 |
| 1985-09-27 | 1,060 | 1,080 | 1,030 | 1,040 | 7,289,998 | 1,009.71 |
| 1985-09-26 | 1,030 | 1,070 | 1,020 | 1,070 | 21,098,995 | 1,038.83 |
| 1985-09-25 | 999 | 1,030 | 992 | 1,030 | 7,925,998 | 1,000 |
| 1985-09-24 | 1,000 | 1,010 | 985 | 997 | 3,923,999 | 967.96 |
| 1985-09-21 | 983 | 997 | 982 | 997 | 2,874,999 | 967.96 |
| 1985-09-20 | 980 | 987 | 975 | 980 | 1,827,000 | 951.46 |
| 1985-09-19 | 990 | 997 | 981 | 981 | 5,715,999 | 952.43 |
| 1985-09-18 | 990 | 990 | 975 | 989 | 3,760,999 | 960.19 |
| 1985-09-17 | 981 | 984 | 972 | 972 | 3,028,999 | 943.69 |
| 1985-09-13 | 961 | 975 | 957 | 974 | 2,320,999 | 945.63 |
| 1985-09-12 | 965 | 975 | 956 | 956 | 2,507,999 | 928.16 |
| 1985-09-11 | 948 | 968 | 948 | 965 | 2,900,999 | 936.89 |
| 1985-09-10 | 930 | 951 | 927 | 944 | 2,510,999 | 916.51 |
| 1985-09-09 | 932 | 935 | 921 | 926 | 542,000 | 899.03 |
| 1985-09-07 | 934 | 936 | 930 | 931 | 1,200,000 | 903.88 |
| 1985-09-06 | 936 | 943 | 935 | 936 | 1,738,000 | 908.74 |
| 1985-09-05 | 935 | 945 | 933 | 935 | 2,510,999 | 907.77 |
| 1985-09-04 | 943 | 946 | 928 | 930 | 2,099,000 | 902.91 |
| 1985-09-03 | 961 | 968 | 945 | 950 | 3,644,999 | 922.33 |
| 1985-09-02 | 972 | 973 | 955 | 955 | 1,350,000 | 927.18 |
| 1985-08-31 | 965 | 970 | 965 | 969 | 1,961,000 | 940.78 |
| 1985-08-30 | 985 | 991 | 971 | 977 | 5,589,999 | 948.54 |
| 1985-08-29 | 980 | 994 | 974 | 983 | 9,362,998 | 954.37 |
| 1985-08-28 | 975 | 1,000 | 964 | 980 | 29,831,993 | 951.46 |
| 1985-08-27 | 925 | 954 | 920 | 954 | 8,564,998 | 926.21 |
| 1985-08-26 | 900 | 926 | 900 | 920 | 1,679,000 | 893.20 |
| 1985-08-24 | 890 | 900 | 890 | 900 | 449,000 | 873.79 |
| 1985-08-23 | 900 | 905 | 890 | 893 | 1,025,000 | 866.99 |
| 1985-08-22 | 912 | 915 | 907 | 907 | 1,142,000 | 880.58 |
| 1985-08-21 | 913 | 915 | 907 | 915 | 965,000 | 888.35 |
| 1985-08-20 | 918 | 920 | 913 | 913 | 1,504,000 | 886.41 |
| 1985-08-19 | 920 | 928 | 915 | 917 | 1,515,000 | 890.29 |
| 1985-08-17 | 921 | 928 | 916 | 922 | 939,000 | 895.15 |
| 1985-08-16 | 930 | 931 | 920 | 923 | 1,932,000 | 896.12 |
| 1985-08-15 | 923 | 935 | 916 | 924 | 5,247,999 | 897.09 |
| 1985-08-14 | 889 | 905 | 885 | 904 | 2,902,999 | 877.67 |
| 1985-08-13 | 888 | 890 | 878 | 881 | 940,000 | 855.34 |
| 1985-08-12 | 883 | 891 | 870 | 891 | 1,293,000 | 865.05 |
| 1985-08-09 | 870 | 885 | 870 | 885 | 3,542,999 | 859.22 |
| 1985-08-08 | 840 | 866 | 840 | 865 | 1,861,000 | 839.81 |
| 1985-08-07 | 835 | 844 | 830 | 837 | 2,094,000 | 812.62 |
| 1985-08-06 | 855 | 862 | 841 | 841 | 1,503,000 | 816.51 |
| 1985-08-05 | 864 | 864 | 850 | 860 | 440,000 | 834.95 |
| 1985-08-03 | 852 | 859 | 845 | 855 | 553,000 | 830.10 |
| 1985-08-02 | 865 | 865 | 846 | 862 | 1,713,000 | 836.89 |
| 1985-08-01 | 850 | 869 | 846 | 863 | 1,672,000 | 837.86 |
| 1985-07-31 | 850 | 855 | 830 | 835 | 3,868,999 | 810.68 |
| 1985-07-30 | 889 | 898 | 866 | 880 | 3,505,999 | 854.37 |
| 1985-07-29 | 939 | 939 | 916 | 919 | 4,284,999 | 892.23 |
| 1985-07-27 | 933 | 945 | 931 | 940 | 1,572,000 | 912.62 |
| 1985-07-26 | 931 | 933 | 921 | 933 | 2,873,999 | 905.83 |
| 1985-07-25 | 950 | 950 | 931 | 932 | 3,015,999 | 904.85 |
| 1985-07-24 | 952 | 952 | 941 | 950 | 3,771,999 | 922.33 |
| 1985-07-23 | 959 | 970 | 947 | 950 | 10,563,998 | 922.33 |
| 1985-07-22 | 927 | 964 | 925 | 960 | 20,689,995 | 932.04 |
| 1985-07-20 | 925 | 930 | 921 | 921 | 7,770,998 | 894.18 |
| 1985-07-19 | 920 | 925 | 912 | 918 | 11,429,997 | 891.26 |
| 1985-07-18 | 898 | 903 | 890 | 898 | 3,712,999 | 871.85 |
| 1985-07-17 | 879 | 893 | 873 | 888 | 2,768,999 | 862.14 |
| 1985-07-16 | 888 | 888 | 857 | 869 | 3,182,999 | 843.69 |
| 1985-07-15 | 911 | 919 | 862 | 887 | 4,902,999 | 861.17 |
| 1985-07-12 | 910 | 920 | 905 | 911 | 5,385,999 | 884.47 |
| 1985-07-11 | 928 | 930 | 907 | 908 | 14,898,997 | 881.55 |
| 1985-07-10 | 888 | 920 | 879 | 919 | 14,747,997 | 892.23 |
| 1985-07-09 | 894 | 906 | 883 | 889 | 10,853,998 | 863.11 |
| 1985-07-08 | 879 | 898 | 878 | 894 | 11,895,997 | 867.96 |
| 1985-07-06 | 866 | 877 | 857 | 874 | 4,394,999 | 848.54 |
| 1985-07-05 | 872 | 881 | 857 | 862 | 13,236,997 | 836.89 |
| 1985-07-04 | 827 | 869 | 827 | 862 | 21,323,995 | 836.89 |
| 1985-07-03 | 809 | 820 | 809 | 813 | 2,585,999 | 789.32 |
| 1985-07-02 | 807 | 818 | 797 | 803 | 891,000 | 779.61 |
| 1985-07-01 | 793 | 803 | 792 | 803 | 1,327,000 | 779.61 |
| 1985-06-29 | 781 | 803 | 781 | 803 | 908,000 | 779.61 |
| 1985-06-28 | 805 | 806 | 781 | 781 | 1,174,000 | 758.25 |
| 1985-06-27 | 820 | 820 | 795 | 800 | 3,152,999 | 776.70 |
| 1985-06-26 | 820 | 824 | 805 | 810 | 3,541,999 | 786.41 |
| 1985-06-25 | 810 | 825 | 810 | 820 | 1,342,000 | 796.12 |
| 1985-06-24 | 820 | 825 | 809 | 810 | 992,000 | 786.41 |
| 1985-06-22 | 827 | 830 | 817 | 820 | 623,000 | 796.12 |
| 1985-06-21 | 830 | 838 | 817 | 817 | 2,646,999 | 793.20 |
| 1985-06-20 | 840 | 860 | 831 | 836 | 8,253,998 | 811.65 |
| 1985-06-19 | 833 | 844 | 826 | 841 | 4,823,999 | 816.51 |
| 1985-06-18 | 841 | 848 | 825 | 825 | 7,223,998 | 800.97 |
| 1985-06-17 | 830 | 845 | 830 | 843 | 9,465,998 | 818.45 |
| 1985-06-15 | 814 | 830 | 810 | 825 | 7,071,998 | 800.97 |
| 1985-06-14 | 795 | 805 | 790 | 804 | 4,397,999 | 780.58 |
| 1985-06-13 | 785 | 804 | 776 | 790 | 3,996,999 | 766.99 |
| 1985-06-12 | 780 | 785 | 775 | 785 | 2,911,999 | 762.14 |
| 1985-06-11 | 780 | 783 | 770 | 778 | 3,447,999 | 755.34 |
| 1985-06-10 | 793 | 793 | 783 | 785 | 3,288,999 | 762.14 |
| 1985-06-07 | 820 | 820 | 795 | 798 | 10,395,998 | 774.76 |
| 1985-06-06 | 798 | 799 | 786 | 798 | 4,301,999 | 774.76 |
| 1985-06-05 | 794 | 799 | 781 | 788 | 4,440,999 | 765.05 |
| 1985-06-04 | 800 | 808 | 785 | 786 | 6,932,998 | 763.11 |
| 1985-06-03 | 800 | 815 | 786 | 790 | 11,850,997 | 766.99 |
| 1985-06-01 | 790 | 808 | 790 | 795 | 9,586,998 | 771.85 |
| 1985-05-31 | 754 | 780 | 750 | 779 | 10,663,998 | 756.31 |
| 1985-05-30 | 757 | 765 | 750 | 755 | 5,202,999 | 733.01 |
| 1985-05-29 | 735 | 775 | 734 | 757 | 21,501,995 | 734.95 |
| 1985-05-28 | 699 | 744 | 697 | 740 | 15,065,997 | 718.45 |
| 1985-05-27 | 685 | 697 | 685 | 696 | 2,755,999 | 675.73 |
| 1985-05-25 | 689 | 695 | 686 | 693 | 5,967,999 | 672.82 |
| 1985-05-24 | 670 | 680 | 663 | 680 | 1,923,000 | 660.19 |
| 1985-05-23 | 673 | 673 | 665 | 670 | 1,473,000 | 650.49 |
| 1985-05-22 | 672 | 675 | 664 | 672 | 940,000 | 652.43 |
| 1985-05-21 | 680 | 681 | 663 | 672 | 2,867,999 | 652.43 |
| 1985-05-20 | 677 | 681 | 670 | 672 | 2,939,999 | 652.43 |
| 1985-05-18 | 675 | 677 | 670 | 673 | 2,242,000 | 653.40 |
| 1985-05-17 | 675 | 678 | 665 | 670 | 4,877,999 | 650.49 |
| 1985-05-16 | 650 | 668 | 647 | 665 | 2,133,000 | 645.63 |
| 1985-05-15 | 663 | 663 | 651 | 651 | 1,831,000 | 632.04 |
| 1985-05-14 | 669 | 669 | 655 | 656 | 3,507,999 | 636.89 |
| 1985-05-13 | 663 | 671 | 659 | 670 | 10,640,998 | 650.49 |
| 1985-05-10 | 649 | 658 | 646 | 653 | 3,284,999 | 633.98 |
| 1985-05-09 | 648 | 649 | 639 | 642 | 1,337,000 | 623.30 |
| 1985-05-08 | 655 | 658 | 641 | 642 | 2,739,999 | 623.30 |
| 1985-05-07 | 662 | 665 | 651 | 655 | 5,885,999 | 635.92 |
| 1985-05-04 | 635 | 654 | 634 | 652 | 4,540,999 | 633.01 |
| 1985-05-02 | 632 | 637 | 625 | 630 | 2,353,999 | 611.65 |
| 1985-05-01 | 623 | 628 | 621 | 627 | 1,044,000 | 608.74 |
| 1985-04-30 | 630 | 633 | 615 | 617 | 1,425,000 | 599.03 |
| 1985-04-27 | 622 | 629 | 622 | 629 | 690,000 | 610.68 |
| 1985-04-26 | 629 | 629 | 621 | 622 | 3,662,999 | 603.88 |
| 1985-04-25 | 621 | 635 | 621 | 629 | 2,489,999 | 610.68 |
| 1985-04-24 | 608 | 618 | 608 | 615 | 811,000 | 597.09 |
| 1985-04-23 | 601 | 608 | 601 | 608 | 564,000 | 590.29 |
| 1985-04-22 | 601 | 609 | 600 | 605 | 467,000 | 587.38 |
| 1985-04-20 | 601 | 605 | 594 | 596 | 496,000 | 578.64 |
| 1985-04-19 | 587 | 606 | 587 | 600 | 687,000 | 582.52 |
| 1985-04-18 | 606 | 606 | 585 | 586 | 1,152,000 | 568.93 |
| 1985-04-17 | 597 | 604 | 596 | 604 | 1,470,000 | 586.41 |
| 1985-04-16 | 615 | 616 | 603 | 605 | 1,483,000 | 587.38 |
| 1985-04-15 | 620 | 625 | 617 | 618 | 655,000 | 600 |
| 1985-04-12 | 616 | 620 | 614 | 620 | 598,000 | 601.94 |
| 1985-04-11 | 612 | 619 | 611 | 611 | 1,421,000 | 593.20 |
| 1985-04-10 | 617 | 619 | 612 | 612 | 851,000 | 594.18 |
| 1985-04-09 | 625 | 625 | 616 | 619 | 635,000 | 600.97 |
| 1985-04-08 | 614 | 630 | 611 | 628 | 735,000 | 609.71 |
| 1985-04-06 | 611 | 615 | 610 | 611 | 887,000 | 593.20 |
| 1985-04-05 | 621 | 624 | 611 | 611 | 952,000 | 593.20 |
| 1985-04-04 | 632 | 635 | 620 | 629 | 1,956,000 | 610.68 |
| 1985-04-03 | 630 | 646 | 630 | 632 | 2,122,000 | 613.59 |
| 1985-04-02 | 641 | 641 | 635 | 636 | 1,453,000 | 617.48 |
| 1985-04-01 | 631 | 645 | 631 | 641 | 2,710,999 | 622.33 |
| 1985-03-30 | 630 | 634 | 630 | 632 | 910,000 | 613.59 |
| 1985-03-29 | 644 | 644 | 634 | 639 | 3,487,999 | 620.39 |
| 1985-03-28 | 654 | 654 | 640 | 644 | 8,274,998 | 625.24 |
| 1985-03-27 | 639 | 653 | 636 | 649 | 22,843,995 | 630.10 |
| 1985-03-26 | 615 | 634 | 612 | 630 | 3,854,999 | 611.65 |
| 1985-03-25 | 620 | 620 | 613 | 613 | 1,446,000 | 595.15 |
| 1985-03-23 | 619 | 621 | 616 | 620 | 3,014,999 | 601.94 |
| 1985-03-22 | 619 | 619 | 606 | 612 | 3,471,999 | 594.18 |
| 1985-03-20 | 595 | 615 | 593 | 610 | 9,280,998 | 592.23 |
| 1985-03-19 | 595 | 595 | 580 | 588 | 2,336,999 | 570.87 |
| 1985-03-18 | 590 | 598 | 585 | 587 | 1,259,000 | 569.90 |
| 1985-03-16 | 585 | 590 | 579 | 590 | 838,000 | 572.82 |
| 1985-03-15 | 590 | 590 | 580 | 583 | 1,144,000 | 566.02 |
| 1985-03-14 | 573 | 585 | 565 | 580 | 1,155,000 | 563.11 |
| 1985-03-13 | 564 | 577 | 559 | 575 | 434,000 | 558.25 |
| 1985-03-12 | 567 | 568 | 557 | 563 | 670,000 | 546.60 |
| 1985-03-11 | 566 | 570 | 553 | 562 | 301,000 | 545.63 |
| 1985-03-08 | 569 | 569 | 562 | 566 | 352,000 | 549.52 |
| 1985-03-07 | 569 | 570 | 566 | 569 | 484,000 | 552.43 |
| 1985-03-06 | 579 | 579 | 565 | 569 | 418,000 | 552.43 |
| 1985-03-05 | 582 | 582 | 571 | 575 | 661,000 | 558.25 |
| 1985-03-04 | 585 | 585 | 580 | 582 | 560,000 | 565.05 |
| 1985-03-02 | 590 | 590 | 580 | 585 | 466,000 | 567.96 |
| 1985-03-01 | 595 | 598 | 580 | 581 | 1,501,000 | 564.08 |
| 1985-02-28 | 595 | 603 | 586 | 600 | 5,076,999 | 582.52 |
| 1985-02-27 | 567 | 597 | 565 | 585 | 3,275,999 | 567.96 |
| 1985-02-26 | 562 | 569 | 560 | 561 | 1,502,000 | 544.66 |
| 1985-02-25 | 565 | 571 | 560 | 570 | 678,000 | 553.40 |
| 1985-02-23 | 555 | 560 | 554 | 559 | 637,000 | 542.72 |
| 1985-02-22 | 550 | 557 | 550 | 557 | 290,000 | 540.78 |
| 1985-02-21 | 552 | 559 | 543 | 559 | 1,039,000 | 542.72 |
| 1985-02-20 | 557 | 557 | 542 | 542 | 239,000 | 526.21 |
| 1985-02-19 | 560 | 560 | 555 | 555 | 607,000 | 538.84 |
| 1985-02-18 | 555 | 560 | 555 | 555 | 301,000 | 538.84 |
| 1985-02-16 | 550 | 560 | 546 | 555 | 305,000 | 538.84 |
| 1985-02-15 | 538 | 550 | 538 | 550 | 1,017,000 | 533.98 |
| 1985-02-14 | 539 | 541 | 538 | 539 | 280,000 | 523.30 |
| 1985-02-13 | 539 | 549 | 538 | 540 | 733,000 | 524.27 |
| 1985-02-12 | 550 | 550 | 540 | 540 | 705,000 | 524.27 |
| 1985-02-08 | 560 | 560 | 548 | 550 | 471,000 | 533.98 |
| 1985-02-07 | 550 | 563 | 548 | 558 | 1,096,000 | 541.75 |
| 1985-02-06 | 548 | 553 | 544 | 545 | 334,000 | 529.13 |
| 1985-02-05 | 550 | 553 | 545 | 550 | 367,000 | 533.98 |
| 1985-02-04 | 555 | 558 | 550 | 550 | 268,000 | 533.98 |
| 1985-02-02 | 549 | 559 | 548 | 555 | 118,000 | 538.84 |
| 1985-02-01 | 551 | 556 | 550 | 555 | 499,000 | 538.84 |
| 1985-01-31 | 555 | 560 | 551 | 560 | 659,000 | 543.69 |
| 1985-01-30 | 555 | 569 | 551 | 555 | 520,000 | 538.84 |
| 1985-01-29 | 544 | 555 | 544 | 550 | 1,211,000 | 533.98 |
| 1985-01-28 | 549 | 555 | 542 | 554 | 688,000 | 537.86 |
| 1985-01-26 | 546 | 555 | 546 | 550 | 695,000 | 533.98 |
| 1985-01-25 | 575 | 576 | 561 | 561 | 493,000 | 544.66 |
| 1985-01-24 | 579 | 579 | 573 | 575 | 570,000 | 558.25 |
| 1985-01-23 | 584 | 589 | 568 | 573 | 1,430,000 | 556.31 |
| 1985-01-22 | 590 | 597 | 584 | 584 | 2,020,000 | 566.99 |
| 1985-01-21 | 600 | 603 | 587 | 600 | 1,081,000 | 582.52 |
| 1985-01-19 | 606 | 609 | 598 | 605 | 3,324,999 | 587.38 |
| 1985-01-18 | 595 | 610 | 592 | 606 | 8,951,998 | 588.35 |
| 1985-01-17 | 585 | 590 | 581 | 590 | 2,012,000 | 572.82 |
| 1985-01-16 | 585 | 588 | 582 | 585 | 1,522,000 | 567.96 |
| 1985-01-14 | 583 | 585 | 581 | 585 | 1,088,000 | 567.96 |
| 1985-01-11 | 588 | 588 | 580 | 581 | 1,806,000 | 564.08 |
| 1985-01-10 | 595 | 595 | 582 | 588 | 3,196,999 | 570.87 |
| 1985-01-09 | 598 | 601 | 593 | 595 | 8,411,998 | 577.67 |
| 1985-01-08 | 580 | 588 | 580 | 588 | 4,372,999 | 570.87 |
| 1985-01-07 | 579 | 583 | 570 | 579 | 2,567,999 | 562.14 |
| 1985-01-05 | 578 | 587 | 570 | 580 | 1,827,000 | 563.11 |
| 1985-01-04 | 587 | 587 | 576 | 580 | 873,000 | 563.11 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
