9003 相鉄ホールディングス(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 | 423 | 429 | 421 | 422 | 173,000 | 1,693.01 |
| 1985-12-27 | 419 | 425 | 411 | 423 | 311,000 | 1,697.02 |
| 1985-12-26 | 420 | 420 | 404 | 410 | 99,000 | 1,644.87 |
| 1985-12-25 | 415 | 420 | 410 | 415 | 87,000 | 1,664.93 |
| 1985-12-24 | 413 | 427 | 413 | 420 | 223,000 | 1,684.99 |
| 1985-12-23 | 410 | 412 | 409 | 412 | 103,000 | 1,652.89 |
| 1985-12-21 | 407 | 407 | 406 | 407 | 46,000 | 1,632.83 |
| 1985-12-20 | 408 | 408 | 406 | 407 | 118,000 | 1,632.83 |
| 1985-12-19 | 410 | 410 | 404 | 404 | 144,000 | 1,620.80 |
| 1985-12-18 | 408 | 410 | 407 | 410 | 60,000 | 1,644.87 |
| 1985-12-17 | 405 | 409 | 403 | 407 | 106,000 | 1,632.83 |
| 1985-12-16 | 410 | 410 | 405 | 405 | 86,000 | 1,624.81 |
| 1985-12-13 | 407 | 410 | 405 | 408 | 79,000 | 1,636.85 |
| 1985-12-12 | 405 | 410 | 403 | 407 | 261,000 | 1,632.83 |
| 1985-12-11 | 395 | 414 | 393 | 406 | 110,000 | 1,628.82 |
| 1985-12-10 | 390 | 395 | 386 | 395 | 59,000 | 1,584.69 |
| 1985-12-09 | 395 | 395 | 390 | 391 | 78,000 | 1,568.64 |
| 1985-12-07 | 390 | 399 | 390 | 395 | 90,000 | 1,584.69 |
| 1985-12-06 | 400 | 400 | 390 | 390 | 105,000 | 1,564.63 |
| 1985-12-05 | 399 | 400 | 396 | 400 | 38,000 | 1,604.75 |
| 1985-12-04 | 405 | 405 | 400 | 404 | 146,000 | 1,620.80 |
| 1985-12-03 | 408 | 409 | 405 | 405 | 70,000 | 1,624.81 |
| 1985-12-02 | 400 | 410 | 396 | 408 | 26,000 | 1,636.85 |
| 1985-11-30 | 395 | 403 | 395 | 400 | 33,000 | 1,604.75 |
| 1985-11-29 | 390 | 401 | 390 | 401 | 16,000 | 1,608.76 |
| 1985-11-28 | 406 | 410 | 385 | 385 | 73,000 | 1,544.57 |
| 1985-11-27 | 409 | 410 | 406 | 406 | 49,000 | 1,628.82 |
| 1985-11-26 | 403 | 410 | 400 | 410 | 72,000 | 1,644.87 |
| 1985-11-25 | 400 | 408 | 398 | 398 | 158,000 | 1,596.73 |
| 1985-11-22 | 400 | 407 | 400 | 403 | 131,000 | 1,616.79 |
| 1985-11-21 | 395 | 400 | 388 | 400 | 154,000 | 1,604.75 |
| 1985-11-20 | 380 | 398 | 378 | 390 | 221,000 | 1,564.63 |
| 1985-11-19 | 395 | 400 | 376 | 380 | 115,000 | 1,524.51 |
| 1985-11-18 | 400 | 400 | 395 | 395 | 53,000 | 1,584.69 |
| 1985-11-16 | 400 | 400 | 399 | 400 | 47,000 | 1,604.75 |
| 1985-11-15 | 400 | 400 | 398 | 400 | 88,000 | 1,604.75 |
| 1985-11-14 | 406 | 406 | 401 | 403 | 46,000 | 1,616.79 |
| 1985-11-13 | 420 | 420 | 405 | 405 | 60,000 | 1,624.81 |
| 1985-11-12 | 425 | 430 | 420 | 420 | 55,000 | 1,684.99 |
| 1985-11-11 | 422 | 430 | 422 | 423 | 22,000 | 1,697.02 |
| 1985-11-08 | 430 | 430 | 420 | 430 | 81,000 | 1,725.11 |
| 1985-11-07 | 430 | 435 | 430 | 430 | 46,000 | 1,725.11 |
| 1985-11-06 | 420 | 430 | 420 | 425 | 41,000 | 1,705.05 |
| 1985-11-05 | 439 | 444 | 437 | 444 | 45,000 | 1,781.27 |
| 1985-11-02 | 433 | 440 | 430 | 435 | 50,000 | 1,745.17 |
| 1985-11-01 | 439 | 439 | 420 | 420 | 89,000 | 1,684.99 |
| 1985-10-31 | 420 | 440 | 420 | 430 | 66,000 | 1,725.11 |
| 1985-10-30 | 402 | 411 | 402 | 411 | 27,000 | 1,648.88 |
| 1985-10-29 | 410 | 421 | 400 | 400 | 92,000 | 1,604.75 |
| 1985-10-28 | 420 | 420 | 410 | 410 | 47,000 | 1,644.87 |
| 1985-10-26 | 410 | 410 | 400 | 410 | 78,000 | 1,644.87 |
| 1985-10-25 | 431 | 434 | 420 | 420 | 88,000 | 1,684.99 |
| 1985-10-24 | 437 | 437 | 415 | 430 | 63,000 | 1,725.11 |
| 1985-10-23 | 440 | 440 | 431 | 432 | 51,000 | 1,733.13 |
| 1985-10-22 | 445 | 445 | 439 | 441 | 45,000 | 1,769.24 |
| 1985-10-21 | 450 | 450 | 440 | 440 | 45,000 | 1,765.23 |
| 1985-10-19 | 445 | 450 | 442 | 450 | 19,000 | 1,805.34 |
| 1985-10-18 | 440 | 450 | 438 | 450 | 45,000 | 1,805.34 |
| 1985-10-17 | 440 | 450 | 440 | 450 | 192,000 | 1,805.34 |
| 1985-10-16 | 469 | 469 | 452 | 452 | 110,000 | 1,813.37 |
| 1985-10-15 | 468 | 470 | 464 | 468 | 228,000 | 1,877.56 |
| 1985-10-14 | 463 | 470 | 463 | 470 | 70,000 | 1,885.58 |
| 1985-10-11 | 465 | 470 | 461 | 461 | 90,000 | 1,849.47 |
| 1985-10-09 | 469 | 473 | 465 | 465 | 333,000 | 1,865.52 |
| 1985-10-08 | 465 | 475 | 460 | 471 | 375,000 | 1,889.59 |
| 1985-10-07 | 465 | 470 | 465 | 465 | 132,000 | 1,865.52 |
| 1985-10-05 | 475 | 475 | 462 | 462 | 182,000 | 1,853.49 |
| 1985-10-04 | 468 | 473 | 465 | 473 | 198,000 | 1,897.62 |
| 1985-10-03 | 473 | 473 | 466 | 466 | 242,000 | 1,869.53 |
| 1985-10-02 | 475 | 475 | 460 | 468 | 195,000 | 1,877.56 |
| 1985-10-01 | 490 | 490 | 466 | 479 | 648,000 | 1,921.69 |
| 1985-09-30 | 463 | 489 | 460 | 481 | 1,034,000 | 1,929.71 |
| 1985-09-28 | 450 | 458 | 442 | 458 | 92,000 | 1,837.44 |
| 1985-09-27 | 452 | 452 | 438 | 440 | 218,000 | 1,765.23 |
| 1985-09-26 | 435 | 450 | 435 | 440 | 391,000 | 1,765.23 |
| 1985-09-25 | 420 | 436 | 419 | 424 | 590,000 | 1,701.04 |
| 1985-09-24 | 431 | 439 | 420 | 425 | 225,000 | 1,705.05 |
| 1985-09-21 | 430 | 430 | 420 | 426 | 44,000 | 1,709.06 |
| 1985-09-20 | 439 | 439 | 430 | 430 | 92,000 | 1,725.11 |
| 1985-09-19 | 440 | 443 | 430 | 440 | 327,000 | 1,765.23 |
| 1985-09-18 | 440 | 447 | 439 | 445 | 125,000 | 1,785.28 |
| 1985-09-17 | 450 | 452 | 442 | 450 | 553,000 | 1,805.34 |
| 1985-09-13 | 443 | 445 | 439 | 445 | 287,000 | 1,785.28 |
| 1985-09-12 | 435 | 442 | 430 | 438 | 120,000 | 1,757.20 |
| 1985-09-11 | 440 | 446 | 435 | 439 | 161,000 | 1,761.21 |
| 1985-09-10 | 420 | 440 | 417 | 426 | 87,000 | 1,709.06 |
| 1985-09-09 | 417 | 420 | 417 | 417 | 78,000 | 1,672.95 |
| 1985-09-07 | 429 | 429 | 417 | 417 | 103,000 | 1,672.95 |
| 1985-09-06 | 440 | 440 | 426 | 429 | 203,000 | 1,721.09 |
| 1985-09-05 | 435 | 440 | 427 | 435 | 211,000 | 1,745.17 |
| 1985-09-04 | 449 | 449 | 439 | 440 | 410,000 | 1,765.23 |
| 1985-09-03 | 450 | 458 | 442 | 443 | 315,000 | 1,777.26 |
| 1985-09-02 | 445 | 459 | 443 | 443 | 444,000 | 1,777.26 |
| 1985-08-31 | 449 | 449 | 442 | 442 | 141,000 | 1,773.25 |
| 1985-08-30 | 451 | 455 | 445 | 447 | 1,440,999 | 1,793.31 |
| 1985-08-29 | 440 | 455 | 439 | 445 | 1,522,999 | 1,785.28 |
| 1985-08-28 | 439 | 440 | 430 | 435 | 1,151,000 | 1,745.17 |
| 1985-08-27 | 427 | 430 | 417 | 427 | 680,000 | 1,713.07 |
| 1985-08-26 | 433 | 435 | 417 | 417 | 416,000 | 1,672.95 |
| 1985-08-24 | 440 | 440 | 427 | 428 | 377,000 | 1,717.08 |
| 1985-08-23 | 430 | 436 | 425 | 436 | 1,682,999 | 1,749.18 |
| 1985-08-22 | 420 | 438 | 419 | 425 | 888,000 | 1,705.05 |
| 1985-08-21 | 420 | 425 | 415 | 415 | 537,000 | 1,664.93 |
| 1985-08-20 | 420 | 425 | 415 | 415 | 89,000 | 1,664.93 |
| 1985-08-19 | 419 | 427 | 419 | 420 | 119,000 | 1,684.99 |
| 1985-08-17 | 428 | 428 | 415 | 415 | 56,000 | 1,664.93 |
| 1985-08-16 | 415 | 434 | 415 | 434 | 245,000 | 1,741.15 |
| 1985-08-15 | 420 | 420 | 412 | 414 | 155,000 | 1,660.92 |
| 1985-08-14 | 403 | 410 | 402 | 409 | 72,000 | 1,640.86 |
| 1985-08-13 | 402 | 404 | 400 | 404 | 94,000 | 1,620.80 |
| 1985-08-12 | 400 | 401 | 395 | 400 | 91,000 | 1,604.75 |
| 1985-08-09 | 386 | 400 | 386 | 398 | 65,000 | 1,596.73 |
| 1985-08-08 | 383 | 389 | 383 | 383 | 112,000 | 1,536.55 |
| 1985-08-07 | 385 | 385 | 383 | 384 | 73,000 | 1,540.56 |
| 1985-08-06 | 386 | 390 | 383 | 390 | 27,000 | 1,564.63 |
| 1985-08-05 | 385 | 388 | 383 | 383 | 102,000 | 1,536.55 |
| 1985-08-03 | 395 | 399 | 385 | 399 | 21,000 | 1,600.74 |
| 1985-08-02 | 397 | 399 | 380 | 380 | 169,000 | 1,524.51 |
| 1985-08-01 | 395 | 405 | 380 | 382 | 274,000 | 1,532.54 |
| 1985-07-31 | 383 | 397 | 382 | 395 | 200,000 | 1,584.69 |
| 1985-07-30 | 405 | 420 | 402 | 402 | 201,000 | 1,612.77 |
| 1985-07-29 | 440 | 440 | 421 | 425 | 477,000 | 1,705.05 |
| 1985-07-27 | 455 | 455 | 435 | 435 | 575,000 | 1,745.17 |
| 1985-07-26 | 460 | 460 | 446 | 457 | 855,000 | 1,833.43 |
| 1985-07-25 | 431 | 460 | 431 | 454 | 2,751,999 | 1,821.39 |
| 1985-07-24 | 442 | 448 | 431 | 431 | 1,102,000 | 1,729.12 |
| 1985-07-23 | 437 | 440 | 425 | 437 | 925,000 | 1,753.19 |
| 1985-07-22 | 439 | 440 | 420 | 431 | 966,000 | 1,729.12 |
| 1985-07-20 | 424 | 435 | 420 | 435 | 751,000 | 1,745.17 |
| 1985-07-19 | 415 | 429 | 411 | 419 | 303,000 | 1,680.98 |
| 1985-07-18 | 430 | 434 | 410 | 410 | 302,000 | 1,644.87 |
| 1985-07-17 | 410 | 435 | 410 | 430 | 1,045,000 | 1,725.11 |
| 1985-07-16 | 400 | 420 | 400 | 415 | 327,000 | 1,664.93 |
| 1985-07-15 | 436 | 436 | 400 | 415 | 738,000 | 1,664.93 |
| 1985-07-12 | 415 | 447 | 411 | 437 | 4,425,998 | 1,753.19 |
| 1985-07-11 | 410 | 418 | 372 | 372 | 1,112,000 | 1,492.42 |
| 1985-07-10 | 405 | 410 | 395 | 410 | 992,000 | 1,644.87 |
| 1985-07-09 | 413 | 415 | 400 | 410 | 3,874,998 | 1,644.87 |
| 1985-07-08 | 384 | 420 | 384 | 410 | 4,920,998 | 1,644.87 |
| 1985-07-06 | 387 | 390 | 380 | 389 | 1,504,999 | 1,560.62 |
| 1985-07-05 | 375 | 400 | 371 | 382 | 5,702,998 | 1,532.54 |
| 1985-07-04 | 340 | 378 | 340 | 370 | 2,139,999 | 1,484.39 |
| 1985-07-03 | 354 | 354 | 335 | 335 | 829,000 | 1,343.98 |
| 1985-07-02 | 357 | 358 | 341 | 349 | 1,523,999 | 1,400.14 |
| 1985-07-01 | 331 | 350 | 330 | 349 | 1,043,000 | 1,400.14 |
| 1985-06-29 | 325 | 334 | 322 | 334 | 110,000 | 1,339.97 |
| 1985-06-28 | 327 | 334 | 321 | 321 | 324,000 | 1,287.81 |
| 1985-06-27 | 335 | 340 | 326 | 327 | 106,000 | 1,311.88 |
| 1985-06-26 | 333 | 344 | 321 | 321 | 441,000 | 1,287.81 |
| 1985-06-25 | 335 | 340 | 326 | 330 | 248,000 | 1,323.92 |
| 1985-06-24 | 351 | 351 | 330 | 332 | 202,000 | 1,331.94 |
| 1985-06-22 | 346 | 350 | 345 | 350 | 30,000 | 1,404.16 |
| 1985-06-21 | 341 | 355 | 341 | 355 | 119,000 | 1,424.22 |
| 1985-06-20 | 353 | 358 | 350 | 356 | 197,000 | 1,428.23 |
| 1985-06-19 | 354 | 364 | 341 | 350 | 248,000 | 1,404.16 |
| 1985-06-18 | 356 | 359 | 341 | 341 | 223,000 | 1,368.05 |
| 1985-06-17 | 355 | 366 | 348 | 354 | 167,000 | 1,420.20 |
| 1985-06-15 | 364 | 365 | 363 | 365 | 432,000 | 1,464.33 |
| 1985-06-14 | 340 | 340 | 322 | 324 | 233,000 | 1,299.85 |
| 1985-06-13 | 342 | 354 | 335 | 335 | 305,000 | 1,343.98 |
| 1985-06-12 | 341 | 343 | 338 | 342 | 283,000 | 1,372.06 |
| 1985-06-11 | 354 | 360 | 335 | 336 | 135,000 | 1,347.99 |
| 1985-06-10 | 361 | 361 | 340 | 354 | 222,000 | 1,420.20 |
| 1985-06-07 | 386 | 389 | 355 | 355 | 1,165,000 | 1,424.22 |
| 1985-06-06 | 370 | 391 | 365 | 381 | 1,069,000 | 1,528.52 |
| 1985-06-05 | 370 | 373 | 360 | 369 | 1,367,999 | 1,480.38 |
| 1985-06-04 | 340 | 373 | 337 | 360 | 793,000 | 1,444.28 |
| 1985-06-03 | 357 | 360 | 341 | 341 | 446,000 | 1,368.05 |
| 1985-06-01 | 369 | 370 | 350 | 360 | 615,000 | 1,444.28 |
| 1985-05-31 | 380 | 380 | 360 | 369 | 961,000 | 1,480.38 |
| 1985-05-30 | 393 | 393 | 371 | 380 | 1,659,999 | 1,524.51 |
| 1985-05-29 | 395 | 410 | 379 | 390 | 7,122,997 | 1,564.63 |
| 1985-05-28 | 354 | 390 | 340 | 390 | 3,869,998 | 1,564.63 |
| 1985-05-27 | 339 | 350 | 329 | 350 | 1,683,999 | 1,404.16 |
| 1985-05-25 | 343 | 347 | 339 | 344 | 1,368,999 | 1,380.09 |
| 1985-05-24 | 329 | 340 | 325 | 338 | 3,340,999 | 1,356.01 |
| 1985-05-23 | 306 | 316 | 301 | 314 | 1,505,999 | 1,259.73 |
| 1985-05-22 | 296 | 305 | 296 | 299 | 1,196,999 | 1,199.55 |
| 1985-05-21 | 280 | 298 | 278 | 296 | 1,933,999 | 1,187.52 |
| 1985-05-20 | 276 | 279 | 266 | 278 | 333,000 | 1,115.30 |
| 1985-05-18 | 276 | 279 | 266 | 277 | 225,000 | 1,111.29 |
| 1985-05-17 | 270 | 280 | 267 | 275 | 849,000 | 1,103.27 |
| 1985-05-16 | 266 | 270 | 265 | 265 | 180,000 | 1,063.15 |
| 1985-05-15 | 272 | 272 | 265 | 268 | 461,000 | 1,075.18 |
| 1985-05-14 | 265 | 272 | 262 | 268 | 848,000 | 1,075.18 |
| 1985-05-13 | 246 | 258 | 246 | 255 | 163,000 | 1,023.03 |
| 1985-05-10 | 241 | 245 | 241 | 241 | 23,000 | 966.86 |
| 1985-05-09 | 239 | 248 | 239 | 246 | 27,000 | 986.92 |
| 1985-05-08 | 240 | 243 | 238 | 239 | 32,000 | 958.84 |
| 1985-05-07 | 245 | 245 | 242 | 242 | 53,000 | 970.87 |
| 1985-05-04 | 238 | 240 | 238 | 240 | 24,000 | 962.85 |
| 1985-05-02 | 238 | 238 | 235 | 238 | 17,000 | 954.83 |
| 1985-05-01 | 238 | 238 | 230 | 230 | 24,000 | 922.73 |
| 1985-04-30 | 239 | 239 | 235 | 235 | 15,000 | 942.79 |
| 1985-04-27 | 235 | 235 | 235 | 235 | 9,000 | 942.79 |
| 1985-04-26 | 236 | 236 | 230 | 235 | 49,000 | 942.79 |
| 1985-04-25 | 237 | 239 | 235 | 235 | 22,000 | 942.79 |
| 1985-04-24 | 235 | 235 | 231 | 235 | 13,000 | 942.79 |
| 1985-04-23 | 235 | 237 | 230 | 230 | 46,000 | 922.73 |
| 1985-04-22 | 232 | 235 | 230 | 230 | 43,000 | 922.73 |
| 1985-04-19 | 234 | 234 | 228 | 230 | 27,000 | 922.73 |
| 1985-04-18 | 234 | 235 | 231 | 235 | 16,000 | 942.79 |
| 1985-04-17 | 239 | 242 | 237 | 237 | 12,000 | 950.81 |
| 1985-04-16 | 245 | 245 | 240 | 240 | 76,000 | 962.85 |
| 1985-04-15 | 245 | 248 | 242 | 245 | 18,000 | 982.91 |
| 1985-04-12 | 244 | 244 | 240 | 242 | 264,000 | 970.87 |
| 1985-04-11 | 248 | 248 | 241 | 241 | 28,000 | 966.86 |
| 1985-04-10 | 250 | 252 | 240 | 240 | 117,000 | 962.85 |
| 1985-04-09 | 250 | 253 | 250 | 250 | 76,000 | 1,002.97 |
| 1985-04-08 | 255 | 255 | 250 | 250 | 181,000 | 1,002.97 |
| 1985-04-06 | 247 | 253 | 247 | 250 | 122,000 | 1,002.97 |
| 1985-04-05 | 250 | 254 | 247 | 247 | 186,000 | 990.93 |
| 1985-04-04 | 250 | 252 | 248 | 250 | 323,000 | 1,002.97 |
| 1985-04-03 | 247 | 255 | 247 | 250 | 500,000 | 1,002.97 |
| 1985-04-02 | 249 | 249 | 246 | 246 | 120,000 | 986.92 |
| 1985-04-01 | 241 | 250 | 241 | 249 | 219,000 | 998.96 |
| 1985-03-30 | 238 | 240 | 233 | 240 | 48,000 | 962.85 |
| 1985-03-29 | 236 | 236 | 231 | 231 | 25,000 | 926.74 |
| 1985-03-28 | 235 | 239 | 229 | 239 | 59,000 | 958.84 |
| 1985-03-27 | 228 | 239 | 226 | 239 | 58,000 | 958.84 |
| 1985-03-26 | 225 | 230 | 225 | 225 | 38,000 | 902.67 |
| 1985-03-25 | 235 | 235 | 230 | 230 | 40,000 | 922.73 |
| 1985-03-23 | 230 | 233 | 230 | 233 | 34,000 | 934.77 |
| 1985-03-22 | 225 | 230 | 225 | 230 | 31,000 | 922.73 |
| 1985-03-20 | 228 | 230 | 227 | 230 | 40,000 | 922.73 |
| 1985-03-19 | 228 | 228 | 228 | 228 | 26,000 | 914.71 |
| 1985-03-18 | 228 | 228 | 228 | 228 | 37,000 | 914.71 |
| 1985-03-16 | 228 | 229 | 227 | 228 | 28,000 | 914.71 |
| 1985-03-15 | 229 | 229 | 228 | 228 | 34,000 | 914.71 |
| 1985-03-14 | 228 | 229 | 227 | 229 | 16,000 | 918.72 |
| 1985-03-13 | 228 | 228 | 227 | 228 | 10,000 | 914.71 |
| 1985-03-12 | 228 | 228 | 227 | 228 | 18,000 | 914.71 |
| 1985-03-11 | 229 | 230 | 228 | 230 | 27,000 | 922.73 |
| 1985-03-07 | 228 | 230 | 228 | 230 | 36,000 | 922.73 |
| 1985-03-06 | 230 | 230 | 228 | 228 | 45,000 | 914.71 |
| 1985-03-05 | 227 | 227 | 227 | 227 | 19,000 | 910.70 |
| 1985-03-04 | 227 | 230 | 226 | 226 | 68,000 | 906.68 |
| 1985-03-02 | 230 | 230 | 226 | 226 | 40,000 | 906.68 |
| 1985-03-01 | 234 | 235 | 230 | 230 | 94,000 | 922.73 |
| 1985-02-28 | 230 | 234 | 227 | 234 | 110,000 | 938.78 |
| 1985-02-27 | 230 | 230 | 227 | 227 | 21,000 | 910.70 |
| 1985-02-26 | 227 | 230 | 226 | 230 | 38,000 | 922.73 |
| 1985-02-25 | 230 | 230 | 227 | 227 | 87,000 | 910.70 |
| 1985-02-23 | 227 | 228 | 227 | 227 | 46,000 | 910.70 |
| 1985-02-22 | 225 | 227 | 225 | 225 | 41,000 | 902.67 |
| 1985-02-21 | 225 | 228 | 222 | 223 | 32,000 | 894.65 |
| 1985-02-20 | 225 | 225 | 224 | 225 | 40,000 | 902.67 |
| 1985-02-19 | 222 | 222 | 220 | 222 | 11,000 | 890.64 |
| 1985-02-18 | 219 | 225 | 218 | 219 | 26,000 | 878.60 |
| 1985-02-16 | 218 | 218 | 216 | 216 | 14,000 | 866.57 |
| 1985-02-15 | 220 | 220 | 215 | 215 | 11,000 | 862.55 |
| 1985-02-14 | 215 | 215 | 215 | 215 | 12,000 | 862.55 |
| 1985-02-13 | 215 | 215 | 210 | 211 | 16,000 | 846.51 |
| 1985-02-12 | 224 | 225 | 218 | 218 | 31,000 | 874.59 |
| 1985-02-08 | 228 | 230 | 226 | 226 | 46,000 | 906.68 |
| 1985-02-07 | 229 | 229 | 228 | 229 | 54,000 | 918.72 |
| 1985-02-06 | 231 | 234 | 227 | 229 | 69,000 | 918.72 |
| 1985-02-05 | 235 | 240 | 231 | 235 | 155,000 | 942.79 |
| 1985-02-04 | 226 | 230 | 226 | 230 | 89,000 | 922.73 |
| 1985-02-02 | 225 | 226 | 224 | 226 | 85,000 | 906.68 |
| 1985-02-01 | 226 | 226 | 223 | 225 | 49,000 | 902.67 |
| 1985-01-31 | 227 | 228 | 225 | 228 | 126,000 | 914.71 |
| 1985-01-30 | 225 | 230 | 225 | 229 | 109,000 | 918.72 |
| 1985-01-29 | 220 | 235 | 219 | 230 | 159,000 | 922.73 |
| 1985-01-28 | 216 | 218 | 215 | 218 | 8,000 | 874.59 |
| 1985-01-26 | 219 | 219 | 216 | 219 | 29,000 | 878.60 |
| 1985-01-25 | 210 | 220 | 210 | 216 | 67,000 | 866.57 |
| 1985-01-24 | 210 | 210 | 209 | 209 | 16,000 | 838.48 |
| 1985-01-23 | 210 | 217 | 210 | 212 | 25,000 | 850.52 |
| 1985-01-22 | 208 | 215 | 208 | 210 | 66,000 | 842.49 |
| 1985-01-21 | 213 | 213 | 210 | 210 | 20,000 | 842.49 |
| 1985-01-19 | 213 | 213 | 213 | 213 | 9,000 | 854.53 |
| 1985-01-18 | 213 | 213 | 213 | 213 | 34,000 | 854.53 |
| 1985-01-17 | 215 | 215 | 214 | 215 | 56,000 | 862.55 |
| 1985-01-16 | 214 | 215 | 214 | 214 | 11,000 | 858.54 |
| 1985-01-14 | 213 | 213 | 213 | 213 | 10,000 | 854.53 |
| 1985-01-11 | 215 | 215 | 213 | 213 | 20,000 | 854.53 |
| 1985-01-10 | 215 | 215 | 214 | 215 | 20,000 | 862.55 |
| 1985-01-09 | 217 | 217 | 216 | 217 | 37,000 | 870.58 |
| 1985-01-08 | 218 | 220 | 217 | 217 | 76,000 | 870.58 |
| 1985-01-07 | 218 | 218 | 218 | 218 | 45,000 | 874.59 |
| 1985-01-05 | 218 | 220 | 217 | 218 | 46,000 | 874.59 |
| 1985-01-04 | 215 | 220 | 215 | 220 | 35,000 | 882.61 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株