8830 住友不動産(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 | 1,230 | 1,240 | 1,200 | 1,230 | 1,094,000 | 1,016.53 |
| 1985-12-27 | 1,220 | 1,250 | 1,220 | 1,240 | 2,621,999 | 1,024.79 |
| 1985-12-26 | 1,220 | 1,230 | 1,190 | 1,220 | 2,224,000 | 1,008.26 |
| 1985-12-25 | 1,240 | 1,250 | 1,200 | 1,240 | 1,413,000 | 1,024.79 |
| 1985-12-24 | 1,220 | 1,240 | 1,210 | 1,230 | 1,152,000 | 1,016.53 |
| 1985-12-23 | 1,220 | 1,270 | 1,210 | 1,220 | 2,967,999 | 1,008.26 |
| 1985-12-21 | 1,210 | 1,230 | 1,200 | 1,220 | 1,460,000 | 1,008.26 |
| 1985-12-20 | 1,250 | 1,270 | 1,200 | 1,210 | 12,686,997 | 1,000 |
| 1985-12-19 | 1,190 | 1,280 | 1,180 | 1,240 | 8,370,998 | 1,024.79 |
| 1985-12-18 | 1,180 | 1,200 | 1,170 | 1,200 | 3,051,999 | 991.74 |
| 1985-12-17 | 1,120 | 1,200 | 1,120 | 1,200 | 7,751,998 | 991.74 |
| 1985-12-16 | 1,120 | 1,130 | 1,100 | 1,110 | 2,908,999 | 917.36 |
| 1985-12-13 | 1,100 | 1,130 | 1,090 | 1,110 | 4,605,999 | 917.36 |
| 1985-12-12 | 1,090 | 1,100 | 1,070 | 1,080 | 2,865,999 | 892.56 |
| 1985-12-11 | 1,060 | 1,090 | 1,040 | 1,080 | 1,841,000 | 892.56 |
| 1985-12-10 | 1,020 | 1,060 | 1,020 | 1,060 | 1,837,000 | 876.03 |
| 1985-12-09 | 1,000 | 1,020 | 1,000 | 1,010 | 185,000 | 834.71 |
| 1985-12-07 | 1,000 | 1,010 | 999 | 1,010 | 333,000 | 834.71 |
| 1985-12-06 | 1,000 | 1,000 | 992 | 1,000 | 690,000 | 826.45 |
| 1985-12-05 | 1,010 | 1,020 | 1,000 | 1,000 | 272,000 | 826.45 |
| 1985-12-04 | 1,030 | 1,030 | 1,000 | 1,000 | 374,000 | 826.45 |
| 1985-12-03 | 1,030 | 1,030 | 1,020 | 1,030 | 410,000 | 851.24 |
| 1985-12-02 | 1,040 | 1,040 | 1,020 | 1,040 | 303,000 | 859.50 |
| 1985-11-30 | 1,020 | 1,050 | 1,020 | 1,050 | 432,000 | 867.77 |
| 1985-11-29 | 1,010 | 1,030 | 1,010 | 1,030 | 754,000 | 851.24 |
| 1985-11-28 | 1,040 | 1,050 | 1,030 | 1,030 | 1,019,000 | 851.24 |
| 1985-11-27 | 1,050 | 1,060 | 1,040 | 1,050 | 1,580,000 | 867.77 |
| 1985-11-26 | 1,070 | 1,080 | 1,040 | 1,060 | 1,009,000 | 876.03 |
| 1985-11-25 | 1,050 | 1,080 | 1,050 | 1,070 | 2,221,000 | 884.30 |
| 1985-11-22 | 1,060 | 1,070 | 1,040 | 1,060 | 2,009,000 | 876.03 |
| 1985-11-21 | 1,000 | 1,050 | 997 | 1,050 | 2,562,999 | 867.77 |
| 1985-11-20 | 1,000 | 1,030 | 990 | 991 | 943,000 | 819.01 |
| 1985-11-19 | 988 | 1,010 | 977 | 1,000 | 843,000 | 826.45 |
| 1985-11-18 | 981 | 1,000 | 971 | 995 | 1,057,000 | 822.31 |
| 1985-11-16 | 970 | 983 | 961 | 961 | 1,205,000 | 794.22 |
| 1985-11-15 | 965 | 975 | 962 | 967 | 883,000 | 799.17 |
| 1985-11-14 | 1,000 | 1,000 | 955 | 971 | 1,361,000 | 802.48 |
| 1985-11-13 | 1,000 | 1,020 | 999 | 1,010 | 732,000 | 834.71 |
| 1985-11-12 | 1,040 | 1,040 | 995 | 1,000 | 932,000 | 826.45 |
| 1985-11-11 | 1,010 | 1,030 | 1,010 | 1,030 | 661,000 | 851.24 |
| 1985-11-08 | 1,030 | 1,040 | 1,020 | 1,030 | 726,000 | 851.24 |
| 1985-11-07 | 1,070 | 1,070 | 1,030 | 1,030 | 2,398,000 | 851.24 |
| 1985-11-06 | 1,000 | 1,060 | 999 | 1,050 | 4,449,999 | 867.77 |
| 1985-11-05 | 1,020 | 1,020 | 997 | 997 | 523,000 | 823.97 |
| 1985-11-02 | 1,010 | 1,030 | 1,000 | 1,020 | 1,280,000 | 842.98 |
| 1985-11-01 | 1,010 | 1,040 | 984 | 1,020 | 3,468,999 | 842.98 |
| 1985-10-31 | 964 | 997 | 964 | 985 | 1,631,000 | 814.05 |
| 1985-10-30 | 963 | 967 | 950 | 955 | 763,000 | 789.26 |
| 1985-10-29 | 931 | 960 | 931 | 953 | 688,000 | 787.60 |
| 1985-10-28 | 940 | 940 | 928 | 928 | 245,000 | 766.94 |
| 1985-10-26 | 901 | 939 | 896 | 937 | 971,000 | 774.38 |
| 1985-10-25 | 965 | 970 | 920 | 921 | 1,138,000 | 761.16 |
| 1985-10-24 | 985 | 988 | 959 | 980 | 633,000 | 809.92 |
| 1985-10-23 | 990 | 1,000 | 980 | 981 | 440,000 | 810.74 |
| 1985-10-22 | 1,020 | 1,020 | 998 | 1,000 | 733,000 | 826.45 |
| 1985-10-21 | 1,010 | 1,030 | 1,000 | 1,020 | 583,000 | 842.98 |
| 1985-10-19 | 973 | 1,010 | 973 | 1,010 | 271,000 | 834.71 |
| 1985-10-18 | 962 | 974 | 960 | 960 | 602,000 | 793.39 |
| 1985-10-17 | 957 | 977 | 939 | 955 | 1,978,000 | 789.26 |
| 1985-10-16 | 1,000 | 1,000 | 967 | 967 | 624,000 | 799.17 |
| 1985-10-15 | 1,040 | 1,040 | 997 | 1,020 | 1,604,000 | 842.98 |
| 1985-10-14 | 996 | 1,050 | 993 | 1,040 | 2,727,999 | 859.50 |
| 1985-10-11 | 984 | 997 | 984 | 995 | 407,000 | 822.31 |
| 1985-10-09 | 989 | 992 | 977 | 984 | 886,000 | 813.22 |
| 1985-10-08 | 976 | 995 | 970 | 993 | 635,000 | 820.66 |
| 1985-10-07 | 980 | 987 | 973 | 973 | 215,000 | 804.13 |
| 1985-10-05 | 985 | 995 | 979 | 979 | 790,000 | 809.09 |
| 1985-10-04 | 961 | 990 | 961 | 984 | 432,000 | 813.22 |
| 1985-10-03 | 976 | 980 | 965 | 965 | 576,000 | 797.52 |
| 1985-10-02 | 1,000 | 1,020 | 970 | 975 | 763,000 | 805.79 |
| 1985-10-01 | 1,020 | 1,030 | 990 | 990 | 1,616,000 | 818.18 |
| 1985-09-30 | 980 | 1,040 | 980 | 1,040 | 2,943,999 | 859.50 |
| 1985-09-28 | 956 | 999 | 956 | 980 | 412,000 | 809.92 |
| 1985-09-27 | 1,000 | 1,010 | 961 | 966 | 3,870,999 | 798.35 |
| 1985-09-26 | 980 | 1,020 | 970 | 1,000 | 5,908,999 | 826.45 |
| 1985-09-25 | 962 | 994 | 959 | 989 | 2,206,000 | 817.36 |
| 1985-09-24 | 965 | 965 | 950 | 962 | 2,395,000 | 795.04 |
| 1985-09-21 | 942 | 953 | 937 | 945 | 2,478,000 | 780.99 |
| 1985-09-20 | 934 | 935 | 925 | 932 | 994,000 | 770.25 |
| 1985-09-19 | 940 | 954 | 930 | 930 | 2,494,000 | 768.60 |
| 1985-09-18 | 935 | 937 | 915 | 930 | 2,144,000 | 768.60 |
| 1985-09-17 | 928 | 932 | 920 | 930 | 3,521,999 | 768.60 |
| 1985-09-13 | 910 | 924 | 905 | 918 | 4,280,999 | 758.68 |
| 1985-09-12 | 890 | 911 | 890 | 904 | 2,503,999 | 747.11 |
| 1985-09-11 | 896 | 902 | 886 | 890 | 3,581,999 | 735.54 |
| 1985-09-10 | 850 | 884 | 850 | 876 | 2,467,000 | 723.97 |
| 1985-09-09 | 864 | 864 | 849 | 849 | 219,000 | 701.65 |
| 1985-09-07 | 850 | 865 | 850 | 865 | 386,000 | 714.88 |
| 1985-09-06 | 838 | 849 | 838 | 849 | 453,000 | 701.65 |
| 1985-09-05 | 850 | 857 | 830 | 830 | 727,000 | 685.95 |
| 1985-09-04 | 845 | 845 | 831 | 840 | 610,000 | 694.22 |
| 1985-09-03 | 844 | 867 | 844 | 850 | 743,000 | 702.48 |
| 1985-09-02 | 837 | 850 | 837 | 846 | 349,000 | 699.17 |
| 1985-08-31 | 848 | 855 | 845 | 845 | 591,000 | 698.35 |
| 1985-08-30 | 868 | 870 | 858 | 858 | 1,242,000 | 709.09 |
| 1985-08-29 | 865 | 876 | 858 | 858 | 971,000 | 709.09 |
| 1985-08-28 | 840 | 885 | 840 | 858 | 3,495,999 | 709.09 |
| 1985-08-27 | 813 | 847 | 813 | 830 | 517,000 | 685.95 |
| 1985-08-26 | 807 | 816 | 807 | 812 | 215,000 | 671.07 |
| 1985-08-24 | 820 | 820 | 805 | 805 | 87,000 | 665.29 |
| 1985-08-23 | 835 | 835 | 826 | 830 | 412,000 | 685.95 |
| 1985-08-22 | 845 | 845 | 830 | 835 | 356,000 | 690.08 |
| 1985-08-21 | 840 | 845 | 833 | 845 | 417,000 | 698.35 |
| 1985-08-20 | 840 | 841 | 835 | 835 | 391,000 | 690.08 |
| 1985-08-19 | 841 | 850 | 841 | 850 | 379,000 | 702.48 |
| 1985-08-17 | 840 | 850 | 840 | 841 | 334,000 | 695.04 |
| 1985-08-16 | 840 | 842 | 835 | 839 | 390,000 | 693.39 |
| 1985-08-15 | 830 | 850 | 822 | 850 | 746,000 | 702.48 |
| 1985-08-14 | 795 | 820 | 795 | 815 | 656,000 | 673.55 |
| 1985-08-13 | 800 | 806 | 796 | 799 | 264,000 | 660.33 |
| 1985-08-12 | 797 | 820 | 794 | 804 | 514,000 | 664.46 |
| 1985-08-09 | 790 | 800 | 785 | 787 | 714,000 | 650.41 |
| 1985-08-08 | 780 | 789 | 779 | 780 | 643,000 | 644.63 |
| 1985-08-07 | 775 | 777 | 760 | 770 | 471,000 | 636.36 |
| 1985-08-06 | 782 | 787 | 782 | 782 | 420,000 | 646.28 |
| 1985-08-05 | 800 | 801 | 780 | 782 | 365,000 | 646.28 |
| 1985-08-03 | 800 | 804 | 790 | 790 | 276,000 | 652.89 |
| 1985-08-02 | 810 | 819 | 805 | 805 | 1,100,000 | 665.29 |
| 1985-08-01 | 790 | 810 | 790 | 799 | 1,042,000 | 660.33 |
| 1985-07-31 | 775 | 782 | 769 | 772 | 1,058,000 | 638.02 |
| 1985-07-30 | 850 | 850 | 808 | 815 | 1,313,000 | 673.55 |
| 1985-07-29 | 880 | 885 | 846 | 850 | 1,198,000 | 702.48 |
| 1985-07-27 | 865 | 875 | 864 | 875 | 488,000 | 723.14 |
| 1985-07-26 | 852 | 875 | 842 | 875 | 939,000 | 723.14 |
| 1985-07-25 | 870 | 877 | 860 | 860 | 802,000 | 710.74 |
| 1985-07-24 | 885 | 885 | 860 | 878 | 914,000 | 725.62 |
| 1985-07-23 | 914 | 915 | 889 | 890 | 3,849,999 | 735.54 |
| 1985-07-22 | 860 | 909 | 860 | 905 | 3,554,999 | 747.93 |
| 1985-07-20 | 851 | 871 | 851 | 870 | 653,000 | 719.01 |
| 1985-07-19 | 880 | 898 | 850 | 860 | 3,127,999 | 710.74 |
| 1985-07-18 | 869 | 878 | 860 | 878 | 1,766,000 | 725.62 |
| 1985-07-17 | 840 | 865 | 840 | 850 | 2,092,000 | 702.48 |
| 1985-07-16 | 847 | 852 | 820 | 830 | 899,000 | 685.95 |
| 1985-07-15 | 883 | 883 | 815 | 868 | 1,787,000 | 717.36 |
| 1985-07-12 | 882 | 898 | 875 | 883 | 1,585,000 | 729.75 |
| 1985-07-11 | 909 | 919 | 875 | 890 | 6,685,999 | 735.54 |
| 1985-07-10 | 866 | 899 | 859 | 899 | 3,942,999 | 742.98 |
| 1985-07-09 | 897 | 904 | 871 | 876 | 3,073,999 | 723.97 |
| 1985-07-08 | 877 | 900 | 861 | 895 | 13,036,997 | 739.67 |
| 1985-07-06 | 866 | 871 | 856 | 868 | 2,343,000 | 717.36 |
| 1985-07-05 | 873 | 873 | 846 | 856 | 8,489,998 | 707.44 |
| 1985-07-04 | 822 | 868 | 815 | 863 | 16,293,997 | 713.22 |
| 1985-07-03 | 785 | 800 | 782 | 798 | 1,282,000 | 659.50 |
| 1985-07-02 | 790 | 795 | 774 | 780 | 744,000 | 644.63 |
| 1985-07-01 | 794 | 800 | 775 | 785 | 611,000 | 648.76 |
| 1985-06-29 | 775 | 800 | 775 | 791 | 777,000 | 653.72 |
| 1985-06-28 | 786 | 799 | 775 | 785 | 731,000 | 648.76 |
| 1985-06-27 | 809 | 813 | 770 | 794 | 1,273,000 | 656.20 |
| 1985-06-26 | 820 | 825 | 801 | 809 | 5,584,999 | 668.60 |
| 1985-06-25 | 782 | 819 | 781 | 818 | 3,812,999 | 676.03 |
| 1985-06-24 | 788 | 788 | 776 | 785 | 940,000 | 648.76 |
| 1985-06-22 | 790 | 800 | 770 | 788 | 1,211,000 | 651.24 |
| 1985-06-21 | 791 | 807 | 786 | 790 | 3,895,999 | 652.89 |
| 1985-06-20 | 823 | 839 | 813 | 820 | 8,619,998 | 677.69 |
| 1985-06-19 | 794 | 828 | 786 | 825 | 7,006,999 | 681.82 |
| 1985-06-18 | 794 | 794 | 775 | 786 | 5,803,999 | 649.59 |
| 1985-06-17 | 793 | 810 | 792 | 795 | 8,105,998 | 657.03 |
| 1985-06-15 | 746 | 784 | 745 | 783 | 6,108,999 | 647.11 |
| 1985-06-14 | 733 | 754 | 731 | 747 | 5,854,999 | 617.36 |
| 1985-06-13 | 710 | 730 | 708 | 728 | 2,242,000 | 601.65 |
| 1985-06-12 | 710 | 714 | 703 | 713 | 1,636,000 | 589.26 |
| 1985-06-11 | 705 | 715 | 701 | 708 | 1,369,000 | 585.12 |
| 1985-06-10 | 716 | 730 | 710 | 730 | 1,276,000 | 603.31 |
| 1985-06-07 | 751 | 751 | 735 | 746 | 4,762,999 | 616.53 |
| 1985-06-06 | 720 | 745 | 714 | 740 | 5,094,999 | 611.57 |
| 1985-06-05 | 723 | 724 | 705 | 716 | 4,264,999 | 591.74 |
| 1985-06-04 | 700 | 722 | 700 | 710 | 6,023,999 | 586.78 |
| 1985-06-03 | 704 | 729 | 695 | 700 | 9,110,998 | 578.51 |
| 1985-06-01 | 690 | 699 | 685 | 695 | 5,904,999 | 574.38 |
| 1985-05-31 | 665 | 677 | 664 | 670 | 4,262,999 | 553.72 |
| 1985-05-30 | 670 | 673 | 662 | 665 | 3,097,999 | 549.59 |
| 1985-05-29 | 656 | 685 | 650 | 680 | 14,910,997 | 561.98 |
| 1985-05-28 | 634 | 658 | 633 | 646 | 6,019,999 | 533.88 |
| 1985-05-27 | 630 | 633 | 625 | 633 | 727,000 | 523.14 |
| 1985-05-25 | 635 | 635 | 625 | 627 | 1,745,000 | 518.18 |
| 1985-05-24 | 613 | 636 | 610 | 616 | 3,057,999 | 509.09 |
| 1985-05-23 | 620 | 621 | 615 | 615 | 1,952,000 | 508.26 |
| 1985-05-22 | 621 | 622 | 603 | 603 | 1,523,000 | 498.35 |
| 1985-05-21 | 627 | 633 | 624 | 626 | 5,964,999 | 517.36 |
| 1985-05-20 | 620 | 628 | 617 | 625 | 3,638,999 | 516.53 |
| 1985-05-18 | 608 | 619 | 608 | 617 | 3,491,999 | 509.92 |
| 1985-05-17 | 607 | 615 | 601 | 608 | 4,069,999 | 502.48 |
| 1985-05-16 | 578 | 597 | 578 | 597 | 1,570,000 | 493.39 |
| 1985-05-15 | 590 | 592 | 578 | 578 | 1,856,000 | 477.69 |
| 1985-05-14 | 591 | 593 | 584 | 590 | 2,378,000 | 487.60 |
| 1985-05-13 | 576 | 591 | 576 | 591 | 3,232,999 | 488.43 |
| 1985-05-10 | 563 | 575 | 562 | 572 | 1,143,000 | 472.73 |
| 1985-05-09 | 565 | 570 | 560 | 570 | 743,000 | 471.07 |
| 1985-05-08 | 567 | 570 | 561 | 570 | 959,000 | 471.07 |
| 1985-05-07 | 560 | 567 | 560 | 560 | 900,000 | 462.81 |
| 1985-05-04 | 560 | 565 | 560 | 560 | 1,022,000 | 462.81 |
| 1985-05-02 | 557 | 565 | 557 | 560 | 605,000 | 462.81 |
| 1985-05-01 | 548 | 554 | 548 | 554 | 417,000 | 457.85 |
| 1985-04-30 | 548 | 550 | 548 | 548 | 131,000 | 452.89 |
| 1985-04-27 | 555 | 556 | 548 | 555 | 260,000 | 458.68 |
| 1985-04-26 | 550 | 550 | 546 | 546 | 258,000 | 451.24 |
| 1985-04-25 | 547 | 552 | 545 | 548 | 383,000 | 452.89 |
| 1985-04-24 | 538 | 547 | 538 | 547 | 403,000 | 452.07 |
| 1985-04-23 | 538 | 539 | 536 | 538 | 299,000 | 444.63 |
| 1985-04-22 | 534 | 540 | 532 | 538 | 65,000 | 444.63 |
| 1985-04-20 | 534 | 534 | 534 | 534 | 35,000 | 441.32 |
| 1985-04-19 | 520 | 534 | 520 | 534 | 448,000 | 441.32 |
| 1985-04-18 | 527 | 534 | 525 | 525 | 196,000 | 433.88 |
| 1985-04-17 | 525 | 534 | 525 | 534 | 344,000 | 441.32 |
| 1985-04-16 | 543 | 543 | 535 | 535 | 380,000 | 442.15 |
| 1985-04-15 | 545 | 546 | 544 | 544 | 259,000 | 449.59 |
| 1985-04-12 | 552 | 553 | 545 | 547 | 323,000 | 452.07 |
| 1985-04-11 | 553 | 556 | 553 | 553 | 491,000 | 457.03 |
| 1985-04-10 | 552 | 557 | 552 | 553 | 651,000 | 457.03 |
| 1985-04-09 | 557 | 560 | 556 | 556 | 328,000 | 459.50 |
| 1985-04-08 | 555 | 558 | 553 | 558 | 127,000 | 461.16 |
| 1985-04-06 | 552 | 555 | 552 | 553 | 161,000 | 457.03 |
| 1985-04-05 | 551 | 552 | 550 | 552 | 392,000 | 456.20 |
| 1985-04-04 | 554 | 556 | 552 | 552 | 405,000 | 456.20 |
| 1985-04-03 | 552 | 559 | 552 | 556 | 535,000 | 459.50 |
| 1985-04-02 | 565 | 566 | 556 | 562 | 783,000 | 464.46 |
| 1985-04-01 | 561 | 574 | 558 | 570 | 529,000 | 471.07 |
| 1985-03-30 | 559 | 560 | 552 | 559 | 169,000 | 461.98 |
| 1985-03-29 | 561 | 568 | 551 | 551 | 934,000 | 455.37 |
| 1985-03-28 | 575 | 575 | 568 | 570 | 1,946,000 | 471.07 |
| 1985-03-27 | 570 | 582 | 561 | 579 | 1,759,000 | 478.51 |
| 1985-03-26 | 585 | 600 | 585 | 600 | 935,000 | 459.14 |
| 1985-03-25 | 594 | 597 | 593 | 595 | 1,171,000 | 455.31 |
| 1985-03-23 | 590 | 594 | 590 | 594 | 1,048,000 | 454.55 |
| 1985-03-22 | 590 | 598 | 585 | 594 | 2,194,999 | 454.55 |
| 1985-03-20 | 567 | 588 | 565 | 580 | 1,672,000 | 443.83 |
| 1985-03-19 | 558 | 563 | 556 | 556 | 718,000 | 425.47 |
| 1985-03-18 | 559 | 570 | 556 | 568 | 431,000 | 434.65 |
| 1985-03-16 | 550 | 555 | 550 | 551 | 158,000 | 421.64 |
| 1985-03-15 | 551 | 553 | 543 | 545 | 282,000 | 417.05 |
| 1985-03-14 | 546 | 554 | 546 | 554 | 229,000 | 423.94 |
| 1985-03-13 | 542 | 546 | 542 | 546 | 150,000 | 417.82 |
| 1985-03-12 | 545 | 545 | 540 | 540 | 164,000 | 413.22 |
| 1985-03-11 | 540 | 545 | 538 | 538 | 215,000 | 411.69 |
| 1985-03-08 | 545 | 550 | 543 | 550 | 288,000 | 420.88 |
| 1985-03-07 | 549 | 549 | 541 | 545 | 690,000 | 417.05 |
| 1985-03-06 | 543 | 550 | 540 | 540 | 285,000 | 413.22 |
| 1985-03-05 | 539 | 550 | 539 | 540 | 414,000 | 413.22 |
| 1985-03-04 | 551 | 560 | 551 | 556 | 154,000 | 425.47 |
| 1985-03-02 | 550 | 550 | 547 | 549 | 62,000 | 420.11 |
| 1985-03-01 | 547 | 552 | 546 | 546 | 353,000 | 417.82 |
| 1985-02-28 | 549 | 559 | 545 | 555 | 498,000 | 424.70 |
| 1985-02-27 | 537 | 550 | 537 | 544 | 1,032,000 | 416.28 |
| 1985-02-26 | 540 | 550 | 538 | 550 | 405,000 | 420.88 |
| 1985-02-25 | 540 | 542 | 536 | 536 | 345,000 | 410.16 |
| 1985-02-23 | 536 | 544 | 536 | 537 | 209,000 | 410.93 |
| 1985-02-22 | 537 | 543 | 536 | 536 | 334,000 | 410.16 |
| 1985-02-21 | 536 | 540 | 536 | 540 | 37,000 | 413.22 |
| 1985-02-20 | 535 | 536 | 534 | 535 | 240,000 | 409.40 |
| 1985-02-19 | 535 | 540 | 535 | 535 | 171,000 | 409.40 |
| 1985-02-18 | 531 | 535 | 531 | 535 | 127,000 | 409.40 |
| 1985-02-16 | 530 | 534 | 530 | 530 | 126,000 | 405.57 |
| 1985-02-15 | 530 | 534 | 530 | 530 | 87,000 | 405.57 |
| 1985-02-14 | 522 | 525 | 520 | 520 | 250,000 | 397.92 |
| 1985-02-13 | 529 | 530 | 520 | 520 | 211,000 | 397.92 |
| 1985-02-12 | 518 | 530 | 518 | 519 | 199,000 | 397.15 |
| 1985-02-08 | 535 | 535 | 520 | 530 | 143,000 | 405.57 |
| 1985-02-07 | 536 | 536 | 531 | 531 | 62,000 | 406.34 |
| 1985-02-06 | 538 | 540 | 535 | 535 | 117,000 | 409.40 |
| 1985-02-05 | 552 | 553 | 530 | 530 | 354,000 | 405.57 |
| 1985-02-04 | 554 | 555 | 552 | 554 | 219,000 | 423.94 |
| 1985-02-02 | 552 | 554 | 549 | 551 | 140,000 | 421.64 |
| 1985-02-01 | 554 | 554 | 545 | 552 | 376,000 | 422.41 |
| 1985-01-31 | 559 | 565 | 551 | 555 | 109,000 | 424.70 |
| 1985-01-30 | 540 | 555 | 540 | 547 | 222,000 | 418.58 |
| 1985-01-29 | 550 | 553 | 540 | 540 | 524,000 | 413.22 |
| 1985-01-28 | 540 | 545 | 540 | 540 | 115,000 | 413.22 |
| 1985-01-26 | 546 | 551 | 537 | 549 | 182,000 | 420.11 |
| 1985-01-25 | 551 | 559 | 546 | 551 | 309,000 | 421.64 |
| 1985-01-24 | 550 | 553 | 550 | 552 | 299,000 | 422.41 |
| 1985-01-23 | 551 | 551 | 535 | 549 | 328,000 | 420.11 |
| 1985-01-22 | 560 | 561 | 545 | 561 | 386,000 | 429.29 |
| 1985-01-21 | 560 | 560 | 556 | 559 | 240,000 | 427.76 |
| 1985-01-19 | 556 | 562 | 556 | 561 | 355,000 | 429.29 |
| 1985-01-18 | 570 | 573 | 563 | 565 | 475,000 | 432.35 |
| 1985-01-17 | 564 | 570 | 561 | 565 | 286,000 | 432.35 |
| 1985-01-16 | 570 | 578 | 560 | 565 | 378,000 | 432.35 |
| 1985-01-14 | 580 | 583 | 577 | 579 | 474,000 | 443.07 |
| 1985-01-11 | 580 | 584 | 575 | 580 | 903,000 | 443.83 |
| 1985-01-10 | 570 | 575 | 560 | 574 | 542,000 | 439.24 |
| 1985-01-09 | 568 | 570 | 560 | 560 | 488,000 | 428.53 |
| 1985-01-08 | 577 | 578 | 560 | 568 | 737,000 | 434.65 |
| 1985-01-07 | 580 | 580 | 577 | 577 | 171,000 | 441.54 |
| 1985-01-05 | 577 | 588 | 575 | 577 | 507,000 | 441.54 |
| 1985-01-04 | 577 | 577 | 575 | 575 | 322,000 | 440.01 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
