8804 東京建物(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 | 1,100 | 1,100 | 1,070 | 1,080 | 2,392,000 | 1,781.08 |
| 1985-12-27 | 1,030 | 1,110 | 1,030 | 1,100 | 6,667,999 | 1,814.06 |
| 1985-12-26 | 1,070 | 1,070 | 1,010 | 1,020 | 5,518,999 | 1,682.13 |
| 1985-12-25 | 1,060 | 1,090 | 1,050 | 1,050 | 2,691,999 | 1,731.60 |
| 1985-12-24 | 1,050 | 1,060 | 1,040 | 1,060 | 1,287,000 | 1,748.09 |
| 1985-12-23 | 1,040 | 1,080 | 1,030 | 1,060 | 5,723,999 | 1,748.09 |
| 1985-12-21 | 1,000 | 1,040 | 997 | 1,040 | 2,705,999 | 1,715.11 |
| 1985-12-20 | 1,030 | 1,040 | 980 | 994 | 4,768,999 | 1,639.25 |
| 1985-12-19 | 956 | 1,010 | 953 | 1,000 | 5,491,999 | 1,649.14 |
| 1985-12-18 | 965 | 965 | 936 | 936 | 1,240,000 | 1,543.60 |
| 1985-12-17 | 913 | 961 | 910 | 955 | 1,379,000 | 1,574.93 |
| 1985-12-16 | 900 | 915 | 900 | 910 | 221,000 | 1,500.72 |
| 1985-12-13 | 910 | 923 | 902 | 909 | 374,000 | 1,499.07 |
| 1985-12-12 | 925 | 925 | 900 | 900 | 221,000 | 1,484.23 |
| 1985-12-11 | 900 | 919 | 900 | 910 | 301,000 | 1,500.72 |
| 1985-12-10 | 885 | 910 | 885 | 900 | 195,000 | 1,484.23 |
| 1985-12-09 | 876 | 890 | 875 | 885 | 97,000 | 1,459.49 |
| 1985-12-07 | 881 | 882 | 875 | 875 | 143,000 | 1,443 |
| 1985-12-06 | 885 | 890 | 883 | 883 | 205,000 | 1,456.19 |
| 1985-12-05 | 890 | 900 | 882 | 895 | 186,000 | 1,475.98 |
| 1985-12-04 | 880 | 900 | 880 | 900 | 182,000 | 1,484.23 |
| 1985-12-03 | 900 | 900 | 881 | 881 | 305,000 | 1,452.90 |
| 1985-12-02 | 906 | 917 | 900 | 900 | 188,000 | 1,484.23 |
| 1985-11-30 | 918 | 918 | 910 | 918 | 170,000 | 1,513.91 |
| 1985-11-29 | 918 | 920 | 905 | 908 | 282,000 | 1,497.42 |
| 1985-11-28 | 930 | 930 | 905 | 928 | 494,000 | 1,530.41 |
| 1985-11-27 | 936 | 942 | 924 | 939 | 1,099,000 | 1,548.55 |
| 1985-11-26 | 935 | 945 | 923 | 940 | 467,000 | 1,550.20 |
| 1985-11-25 | 920 | 945 | 920 | 938 | 477,000 | 1,546.90 |
| 1985-11-22 | 944 | 944 | 900 | 920 | 520,000 | 1,517.21 |
| 1985-11-21 | 896 | 925 | 893 | 924 | 242,000 | 1,523.81 |
| 1985-11-20 | 874 | 900 | 874 | 890 | 132,000 | 1,467.74 |
| 1985-11-19 | 887 | 888 | 874 | 876 | 225,000 | 1,444.65 |
| 1985-11-18 | 890 | 899 | 887 | 888 | 141,000 | 1,464.44 |
| 1985-11-16 | 887 | 891 | 884 | 886 | 117,000 | 1,461.14 |
| 1985-11-15 | 895 | 900 | 886 | 891 | 131,000 | 1,469.39 |
| 1985-11-14 | 900 | 900 | 883 | 885 | 238,000 | 1,459.49 |
| 1985-11-13 | 935 | 935 | 910 | 910 | 202,000 | 1,500.72 |
| 1985-11-12 | 950 | 954 | 920 | 930 | 642,000 | 1,533.70 |
| 1985-11-11 | 921 | 950 | 911 | 931 | 323,000 | 1,535.35 |
| 1985-11-08 | 940 | 941 | 921 | 921 | 326,000 | 1,518.86 |
| 1985-11-07 | 970 | 979 | 952 | 960 | 902,000 | 1,583.18 |
| 1985-11-06 | 950 | 974 | 935 | 959 | 2,293,000 | 1,581.53 |
| 1985-11-05 | 944 | 961 | 920 | 939 | 750,000 | 1,548.55 |
| 1985-11-02 | 899 | 939 | 885 | 935 | 590,000 | 1,541.95 |
| 1985-11-01 | 891 | 928 | 863 | 872 | 866,000 | 1,438.05 |
| 1985-10-31 | 860 | 899 | 860 | 890 | 353,000 | 1,467.74 |
| 1985-10-30 | 851 | 866 | 851 | 865 | 213,000 | 1,426.51 |
| 1985-10-29 | 850 | 870 | 841 | 841 | 355,000 | 1,386.93 |
| 1985-10-28 | 868 | 868 | 850 | 868 | 129,000 | 1,431.46 |
| 1985-10-26 | 841 | 850 | 840 | 848 | 200,000 | 1,398.47 |
| 1985-10-25 | 885 | 900 | 848 | 848 | 185,000 | 1,398.47 |
| 1985-10-24 | 875 | 884 | 865 | 879 | 145,000 | 1,449.60 |
| 1985-10-23 | 886 | 886 | 866 | 868 | 169,000 | 1,431.46 |
| 1985-10-22 | 900 | 909 | 888 | 888 | 139,000 | 1,464.44 |
| 1985-10-21 | 890 | 902 | 888 | 890 | 178,000 | 1,467.74 |
| 1985-10-19 | 880 | 890 | 875 | 885 | 92,000 | 1,459.49 |
| 1985-10-18 | 880 | 890 | 875 | 890 | 96,000 | 1,467.74 |
| 1985-10-17 | 872 | 905 | 867 | 875 | 274,000 | 1,443 |
| 1985-10-16 | 920 | 926 | 889 | 890 | 288,000 | 1,467.74 |
| 1985-10-15 | 970 | 970 | 925 | 926 | 232,000 | 1,527.11 |
| 1985-10-14 | 930 | 960 | 930 | 960 | 153,000 | 1,583.18 |
| 1985-10-11 | 930 | 940 | 928 | 928 | 93,000 | 1,530.41 |
| 1985-10-09 | 950 | 955 | 931 | 931 | 232,000 | 1,535.35 |
| 1985-10-08 | 960 | 960 | 940 | 950 | 194,000 | 1,566.69 |
| 1985-10-07 | 969 | 974 | 954 | 958 | 241,000 | 1,579.88 |
| 1985-10-05 | 987 | 987 | 960 | 979 | 608,000 | 1,614.51 |
| 1985-10-04 | 933 | 958 | 930 | 958 | 321,000 | 1,579.88 |
| 1985-10-03 | 935 | 935 | 915 | 923 | 337,000 | 1,522.16 |
| 1985-10-02 | 970 | 971 | 935 | 936 | 440,000 | 1,543.60 |
| 1985-10-01 | 995 | 998 | 951 | 951 | 729,000 | 1,568.34 |
| 1985-09-30 | 958 | 1,000 | 951 | 1,000 | 1,901,000 | 1,649.14 |
| 1985-09-28 | 948 | 974 | 947 | 968 | 328,000 | 1,596.37 |
| 1985-09-27 | 1,000 | 1,010 | 940 | 947 | 2,935,999 | 1,561.74 |
| 1985-09-26 | 939 | 1,030 | 922 | 982 | 3,961,999 | 1,619.46 |
| 1985-09-25 | 904 | 950 | 898 | 940 | 1,425,000 | 1,550.20 |
| 1985-09-24 | 939 | 950 | 890 | 903 | 741,000 | 1,489.18 |
| 1985-09-21 | 940 | 943 | 910 | 930 | 1,444,000 | 1,533.70 |
| 1985-09-20 | 875 | 940 | 870 | 930 | 1,164,000 | 1,533.70 |
| 1985-09-19 | 862 | 880 | 862 | 879 | 498,000 | 1,449.60 |
| 1985-09-18 | 852 | 862 | 852 | 853 | 160,000 | 1,406.72 |
| 1985-09-17 | 860 | 861 | 850 | 852 | 293,000 | 1,405.07 |
| 1985-09-13 | 880 | 882 | 860 | 870 | 225,000 | 1,434.76 |
| 1985-09-12 | 869 | 880 | 860 | 880 | 170,000 | 1,451.25 |
| 1985-09-11 | 880 | 890 | 851 | 860 | 487,000 | 1,418.26 |
| 1985-09-10 | 838 | 888 | 820 | 870 | 341,000 | 1,434.76 |
| 1985-09-09 | 826 | 840 | 825 | 825 | 97,000 | 1,360.54 |
| 1985-09-07 | 826 | 835 | 820 | 822 | 114,000 | 1,355.60 |
| 1985-09-06 | 840 | 841 | 825 | 835 | 227,000 | 1,377.04 |
| 1985-09-05 | 845 | 845 | 840 | 840 | 283,000 | 1,385.28 |
| 1985-09-04 | 842 | 850 | 840 | 843 | 212,000 | 1,390.23 |
| 1985-09-03 | 849 | 855 | 842 | 842 | 267,000 | 1,388.58 |
| 1985-09-02 | 880 | 880 | 848 | 859 | 84,000 | 1,416.62 |
| 1985-08-31 | 852 | 875 | 841 | 875 | 170,000 | 1,443 |
| 1985-08-30 | 882 | 890 | 860 | 860 | 150,000 | 1,418.26 |
| 1985-08-29 | 898 | 899 | 872 | 872 | 260,000 | 1,438.05 |
| 1985-08-28 | 920 | 924 | 880 | 881 | 1,135,000 | 1,452.90 |
| 1985-08-27 | 860 | 920 | 856 | 920 | 518,000 | 1,517.21 |
| 1985-08-26 | 836 | 850 | 831 | 841 | 101,000 | 1,386.93 |
| 1985-08-24 | 840 | 850 | 836 | 836 | 131,000 | 1,378.68 |
| 1985-08-23 | 843 | 855 | 840 | 840 | 191,000 | 1,385.28 |
| 1985-08-22 | 860 | 865 | 845 | 845 | 189,000 | 1,393.53 |
| 1985-08-21 | 850 | 870 | 850 | 856 | 166,000 | 1,411.67 |
| 1985-08-20 | 871 | 881 | 850 | 850 | 270,000 | 1,401.77 |
| 1985-08-19 | 878 | 888 | 870 | 870 | 157,000 | 1,434.76 |
| 1985-08-17 | 889 | 900 | 876 | 881 | 186,000 | 1,452.90 |
| 1985-08-16 | 909 | 909 | 875 | 909 | 293,000 | 1,499.07 |
| 1985-08-15 | 915 | 915 | 891 | 891 | 977,000 | 1,469.39 |
| 1985-08-14 | 865 | 889 | 863 | 875 | 319,000 | 1,443 |
| 1985-08-13 | 870 | 870 | 860 | 865 | 276,000 | 1,426.51 |
| 1985-08-12 | 879 | 895 | 870 | 880 | 491,000 | 1,451.25 |
| 1985-08-09 | 882 | 905 | 864 | 864 | 815,000 | 1,424.86 |
| 1985-08-08 | 930 | 940 | 893 | 893 | 1,077,000 | 1,472.69 |
| 1985-08-07 | 870 | 910 | 870 | 900 | 754,000 | 1,484.23 |
| 1985-08-06 | 860 | 920 | 859 | 860 | 1,036,000 | 1,418.26 |
| 1985-08-05 | 856 | 860 | 845 | 850 | 354,000 | 1,401.77 |
| 1985-08-03 | 850 | 850 | 825 | 826 | 202,000 | 1,362.19 |
| 1985-08-02 | 840 | 850 | 831 | 850 | 361,000 | 1,401.77 |
| 1985-08-01 | 851 | 862 | 830 | 830 | 500,000 | 1,368.79 |
| 1985-07-31 | 870 | 870 | 810 | 823 | 1,212,000 | 1,357.25 |
| 1985-07-30 | 900 | 900 | 870 | 870 | 659,000 | 1,434.76 |
| 1985-07-29 | 920 | 939 | 900 | 906 | 1,068,000 | 1,494.12 |
| 1985-07-27 | 925 | 934 | 910 | 910 | 288,000 | 1,500.72 |
| 1985-07-26 | 906 | 935 | 895 | 935 | 622,000 | 1,541.95 |
| 1985-07-25 | 950 | 950 | 915 | 920 | 811,000 | 1,517.21 |
| 1985-07-24 | 965 | 975 | 948 | 951 | 533,000 | 1,568.34 |
| 1985-07-23 | 1,040 | 1,040 | 962 | 985 | 1,751,000 | 1,624.41 |
| 1985-07-22 | 930 | 1,040 | 930 | 1,030 | 3,802,999 | 1,698.62 |
| 1985-07-20 | 960 | 970 | 945 | 945 | 387,000 | 1,558.44 |
| 1985-07-19 | 946 | 970 | 940 | 970 | 973,000 | 1,599.67 |
| 1985-07-18 | 977 | 980 | 930 | 936 | 1,029,000 | 1,543.60 |
| 1985-07-17 | 980 | 990 | 940 | 958 | 1,587,000 | 1,579.88 |
| 1985-07-16 | 925 | 955 | 924 | 930 | 1,061,000 | 1,533.70 |
| 1985-07-15 | 980 | 990 | 861 | 975 | 2,697,999 | 1,607.92 |
| 1985-07-12 | 1,020 | 1,070 | 1,010 | 1,010 | 1,998,000 | 1,665.64 |
| 1985-07-11 | 1,170 | 1,170 | 1,070 | 1,090 | 1,684,000 | 1,797.57 |
| 1985-07-10 | 1,100 | 1,190 | 1,060 | 1,150 | 3,470,999 | 1,896.52 |
| 1985-07-09 | 1,180 | 1,190 | 1,090 | 1,100 | 3,137,999 | 1,814.06 |
| 1985-07-08 | 1,190 | 1,260 | 1,160 | 1,200 | 7,454,999 | 1,978.97 |
| 1985-07-06 | 1,160 | 1,190 | 1,130 | 1,180 | 4,188,999 | 1,945.99 |
| 1985-07-05 | 1,100 | 1,210 | 1,070 | 1,120 | 15,338,997 | 1,847.04 |
| 1985-07-04 | 990 | 1,040 | 990 | 1,040 | 13,199,997 | 1,715.11 |
| 1985-07-03 | 877 | 937 | 870 | 937 | 9,108,998 | 1,545.25 |
| 1985-07-02 | 869 | 871 | 851 | 857 | 2,212,000 | 1,413.32 |
| 1985-07-01 | 841 | 871 | 834 | 840 | 2,215,000 | 1,385.28 |
| 1985-06-29 | 825 | 846 | 818 | 839 | 1,251,000 | 1,383.63 |
| 1985-06-28 | 861 | 861 | 806 | 818 | 971,000 | 1,349 |
| 1985-06-27 | 867 | 889 | 825 | 841 | 2,353,000 | 1,386.93 |
| 1985-06-26 | 879 | 879 | 866 | 877 | 7,752,998 | 1,446.30 |
| 1985-06-25 | 839 | 877 | 831 | 860 | 3,406,999 | 1,289.33 |
| 1985-06-24 | 870 | 870 | 829 | 829 | 1,103,000 | 1,242.85 |
| 1985-06-22 | 862 | 884 | 860 | 860 | 738,000 | 1,289.33 |
| 1985-06-21 | 882 | 899 | 860 | 860 | 1,166,000 | 1,289.33 |
| 1985-06-20 | 934 | 934 | 899 | 902 | 1,374,000 | 1,352.30 |
| 1985-06-19 | 920 | 942 | 892 | 939 | 2,723,999 | 1,407.77 |
| 1985-06-18 | 938 | 944 | 913 | 920 | 2,202,999 | 1,379.28 |
| 1985-06-17 | 949 | 964 | 935 | 940 | 4,814,999 | 1,409.27 |
| 1985-06-15 | 945 | 948 | 925 | 940 | 2,524,999 | 1,409.27 |
| 1985-06-14 | 919 | 949 | 908 | 925 | 11,025,997 | 1,386.78 |
| 1985-06-13 | 875 | 928 | 870 | 923 | 10,813,997 | 1,383.78 |
| 1985-06-12 | 851 | 886 | 841 | 865 | 4,669,999 | 1,296.83 |
| 1985-06-11 | 830 | 860 | 825 | 834 | 1,668,999 | 1,250.35 |
| 1985-06-10 | 828 | 840 | 811 | 825 | 1,086,000 | 1,236.86 |
| 1985-06-07 | 890 | 898 | 843 | 858 | 1,924,999 | 1,286.33 |
| 1985-06-06 | 855 | 890 | 835 | 887 | 4,675,999 | 1,329.81 |
| 1985-06-05 | 870 | 870 | 836 | 845 | 2,853,999 | 1,266.84 |
| 1985-06-04 | 855 | 890 | 850 | 860 | 3,171,999 | 1,289.33 |
| 1985-06-03 | 875 | 909 | 840 | 858 | 6,725,998 | 1,286.33 |
| 1985-06-01 | 859 | 900 | 852 | 880 | 6,945,998 | 1,319.31 |
| 1985-05-31 | 785 | 845 | 785 | 836 | 8,177,998 | 1,253.35 |
| 1985-05-30 | 780 | 801 | 775 | 780 | 3,488,999 | 1,169.39 |
| 1985-05-29 | 758 | 824 | 750 | 790 | 13,925,996 | 1,184.38 |
| 1985-05-28 | 735 | 765 | 734 | 744 | 5,692,998 | 1,115.42 |
| 1985-05-27 | 698 | 740 | 694 | 735 | 6,616,998 | 1,101.93 |
| 1985-05-25 | 690 | 700 | 671 | 680 | 3,330,999 | 1,019.47 |
| 1985-05-24 | 640 | 715 | 630 | 700 | 5,913,998 | 1,049.45 |
| 1985-05-23 | 638 | 652 | 627 | 630 | 4,412,999 | 944.51 |
| 1985-05-22 | 593 | 644 | 593 | 643 | 6,553,998 | 964 |
| 1985-05-21 | 607 | 628 | 595 | 603 | 7,274,998 | 904.03 |
| 1985-05-20 | 577 | 610 | 568 | 610 | 6,046,998 | 914.53 |
| 1985-05-18 | 546 | 578 | 546 | 578 | 4,111,999 | 866.55 |
| 1985-05-17 | 546 | 549 | 537 | 540 | 6,572,998 | 809.58 |
| 1985-05-16 | 514 | 538 | 505 | 535 | 4,189,999 | 802.08 |
| 1985-05-15 | 522 | 530 | 504 | 505 | 3,318,999 | 757.11 |
| 1985-05-14 | 515 | 520 | 505 | 520 | 2,718,999 | 779.60 |
| 1985-05-13 | 505 | 520 | 501 | 510 | 6,334,998 | 764.60 |
| 1985-05-10 | 480 | 504 | 476 | 498 | 6,493,998 | 746.61 |
| 1985-05-09 | 468 | 480 | 464 | 480 | 3,056,999 | 719.63 |
| 1985-05-08 | 465 | 469 | 450 | 460 | 648,000 | 689.64 |
| 1985-05-07 | 468 | 470 | 456 | 461 | 1,051,000 | 691.14 |
| 1985-05-04 | 460 | 469 | 458 | 468 | 1,944,999 | 701.64 |
| 1985-05-02 | 441 | 465 | 436 | 455 | 1,857,999 | 682.15 |
| 1985-05-01 | 418 | 450 | 418 | 445 | 698,000 | 667.15 |
| 1985-04-30 | 417 | 425 | 417 | 417 | 21,000 | 625.18 |
| 1985-04-27 | 422 | 422 | 417 | 417 | 39,000 | 625.18 |
| 1985-04-26 | 419 | 425 | 410 | 425 | 334,000 | 637.17 |
| 1985-04-25 | 416 | 425 | 416 | 421 | 123,000 | 631.17 |
| 1985-04-24 | 410 | 415 | 410 | 412 | 64,000 | 617.68 |
| 1985-04-23 | 415 | 419 | 410 | 415 | 48,000 | 622.18 |
| 1985-04-22 | 415 | 421 | 415 | 417 | 79,000 | 625.18 |
| 1985-04-20 | 416 | 419 | 415 | 418 | 57,000 | 626.67 |
| 1985-04-19 | 415 | 415 | 412 | 415 | 198,000 | 622.18 |
| 1985-04-18 | 420 | 420 | 411 | 412 | 64,000 | 617.68 |
| 1985-04-17 | 410 | 415 | 407 | 410 | 47,000 | 614.68 |
| 1985-04-16 | 428 | 428 | 405 | 407 | 119,000 | 610.18 |
| 1985-04-15 | 420 | 427 | 418 | 425 | 260,000 | 637.17 |
| 1985-04-12 | 416 | 419 | 411 | 415 | 104,000 | 622.18 |
| 1985-04-11 | 424 | 424 | 415 | 415 | 92,000 | 622.18 |
| 1985-04-10 | 424 | 428 | 419 | 419 | 166,000 | 628.17 |
| 1985-04-09 | 424 | 429 | 419 | 419 | 78,000 | 628.17 |
| 1985-04-08 | 425 | 434 | 419 | 429 | 196,000 | 643.17 |
| 1985-04-06 | 422 | 425 | 405 | 405 | 74,000 | 607.19 |
| 1985-04-05 | 433 | 438 | 422 | 422 | 208,000 | 632.67 |
| 1985-04-04 | 440 | 450 | 436 | 443 | 670,000 | 664.16 |
| 1985-04-03 | 445 | 449 | 432 | 432 | 640,000 | 647.66 |
| 1985-04-02 | 452 | 452 | 444 | 450 | 797,000 | 674.65 |
| 1985-04-01 | 441 | 452 | 441 | 447 | 1,101,000 | 670.15 |
| 1985-03-30 | 450 | 451 | 440 | 444 | 365,000 | 665.65 |
| 1985-03-29 | 455 | 457 | 440 | 454 | 2,941,999 | 680.65 |
| 1985-03-28 | 449 | 458 | 440 | 445 | 2,858,999 | 667.15 |
| 1985-03-27 | 425 | 446 | 420 | 445 | 3,342,999 | 667.15 |
| 1985-03-26 | 413 | 416 | 410 | 410 | 512,000 | 614.68 |
| 1985-03-25 | 413 | 415 | 410 | 413 | 121,000 | 619.18 |
| 1985-03-23 | 410 | 415 | 405 | 405 | 97,000 | 607.19 |
| 1985-03-22 | 410 | 420 | 410 | 417 | 360,000 | 625.18 |
| 1985-03-20 | 405 | 419 | 400 | 414 | 1,039,000 | 620.68 |
| 1985-03-19 | 395 | 406 | 392 | 400 | 688,000 | 599.69 |
| 1985-03-18 | 390 | 400 | 387 | 396 | 208,000 | 593.69 |
| 1985-03-16 | 384 | 389 | 381 | 381 | 81,000 | 571.20 |
| 1985-03-15 | 380 | 394 | 380 | 385 | 207,000 | 577.20 |
| 1985-03-14 | 383 | 384 | 381 | 382 | 35,000 | 572.70 |
| 1985-03-13 | 373 | 386 | 371 | 383 | 78,000 | 574.20 |
| 1985-03-12 | 374 | 375 | 372 | 375 | 30,000 | 562.21 |
| 1985-03-11 | 375 | 375 | 371 | 372 | 37,000 | 557.71 |
| 1985-03-08 | 376 | 377 | 375 | 375 | 34,000 | 562.21 |
| 1985-03-07 | 381 | 381 | 375 | 375 | 95,000 | 562.21 |
| 1985-03-06 | 381 | 388 | 379 | 379 | 85,000 | 568.21 |
| 1985-03-05 | 390 | 399 | 385 | 385 | 93,000 | 577.20 |
| 1985-03-04 | 392 | 397 | 391 | 392 | 121,000 | 587.70 |
| 1985-03-02 | 390 | 391 | 390 | 391 | 86,000 | 586.20 |
| 1985-03-01 | 400 | 400 | 397 | 399 | 440,000 | 598.19 |
| 1985-02-28 | 412 | 414 | 388 | 388 | 955,000 | 581.70 |
| 1985-02-27 | 386 | 420 | 386 | 408 | 1,192,000 | 611.68 |
| 1985-02-26 | 390 | 390 | 385 | 385 | 212,000 | 577.20 |
| 1985-02-25 | 381 | 390 | 381 | 385 | 74,000 | 577.20 |
| 1985-02-23 | 381 | 385 | 381 | 385 | 66,000 | 577.20 |
| 1985-02-22 | 380 | 387 | 380 | 386 | 118,000 | 578.70 |
| 1985-02-21 | 370 | 385 | 369 | 380 | 248,000 | 569.70 |
| 1985-02-20 | 370 | 370 | 366 | 370 | 43,000 | 554.71 |
| 1985-02-19 | 373 | 373 | 372 | 372 | 54,000 | 557.71 |
| 1985-02-18 | 374 | 375 | 366 | 367 | 84,000 | 550.21 |
| 1985-02-16 | 370 | 371 | 370 | 371 | 35,000 | 556.21 |
| 1985-02-15 | 380 | 390 | 375 | 375 | 212,000 | 562.21 |
| 1985-02-14 | 360 | 370 | 360 | 365 | 91,000 | 547.22 |
| 1985-02-13 | 357 | 359 | 355 | 356 | 60,000 | 533.72 |
| 1985-02-12 | 357 | 359 | 355 | 359 | 81,000 | 538.22 |
| 1985-02-08 | 364 | 364 | 356 | 358 | 136,000 | 536.72 |
| 1985-02-07 | 355 | 364 | 355 | 364 | 83,000 | 545.72 |
| 1985-02-06 | 365 | 367 | 360 | 360 | 96,000 | 539.72 |
| 1985-02-05 | 367 | 367 | 365 | 365 | 136,000 | 547.22 |
| 1985-02-04 | 371 | 373 | 366 | 366 | 138,000 | 548.72 |
| 1985-02-02 | 370 | 370 | 370 | 370 | 22,000 | 554.71 |
| 1985-02-01 | 380 | 385 | 368 | 368 | 69,000 | 551.71 |
| 1985-01-31 | 370 | 375 | 368 | 375 | 108,000 | 562.21 |
| 1985-01-30 | 371 | 375 | 368 | 368 | 55,000 | 551.71 |
| 1985-01-29 | 368 | 370 | 368 | 368 | 93,000 | 551.71 |
| 1985-01-28 | 375 | 375 | 366 | 368 | 189,000 | 551.71 |
| 1985-01-25 | 385 | 386 | 375 | 385 | 70,000 | 577.20 |
| 1985-01-24 | 385 | 386 | 375 | 385 | 146,000 | 577.20 |
| 1985-01-23 | 385 | 388 | 385 | 385 | 65,000 | 577.20 |
| 1985-01-22 | 390 | 390 | 380 | 380 | 76,000 | 569.70 |
| 1985-01-21 | 394 | 400 | 386 | 390 | 331,000 | 584.70 |
| 1985-01-18 | 373 | 378 | 373 | 375 | 243,000 | 562.21 |
| 1985-01-17 | 376 | 376 | 375 | 375 | 123,000 | 562.21 |
| 1985-01-16 | 381 | 382 | 376 | 376 | 67,000 | 563.71 |
| 1985-01-14 | 379 | 381 | 379 | 380 | 71,000 | 569.70 |
| 1985-01-11 | 378 | 380 | 375 | 375 | 124,000 | 562.21 |
| 1985-01-10 | 380 | 383 | 373 | 373 | 225,000 | 559.21 |
| 1985-01-09 | 386 | 391 | 375 | 380 | 456,000 | 569.70 |
| 1985-01-08 | 397 | 397 | 387 | 387 | 111,000 | 580.20 |
| 1985-01-07 | 400 | 400 | 395 | 398 | 48,000 | 596.69 |
| 1985-01-05 | 395 | 403 | 395 | 400 | 105,000 | 599.69 |
| 1985-01-04 | 402 | 402 | 392 | 400 | 70,000 | 599.69 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
