9006 京浜急行電鉄(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 | 540 | 542 | 530 | 537 | 1,995,999 | 902.79 |
| 1985-12-27 | 510 | 530 | 507 | 520 | 1,407,999 | 874.21 |
| 1985-12-26 | 513 | 513 | 501 | 502 | 297,000 | 843.95 |
| 1985-12-25 | 501 | 515 | 501 | 515 | 127,000 | 865.80 |
| 1985-12-24 | 509 | 519 | 504 | 504 | 998,000 | 847.31 |
| 1985-12-23 | 503 | 516 | 500 | 509 | 1,259,000 | 855.71 |
| 1985-12-21 | 490 | 498 | 489 | 498 | 59,000 | 837.22 |
| 1985-12-20 | 497 | 498 | 480 | 480 | 1,883,999 | 806.96 |
| 1985-12-19 | 499 | 505 | 485 | 497 | 1,362,999 | 835.54 |
| 1985-12-18 | 499 | 515 | 495 | 495 | 983,000 | 832.18 |
| 1985-12-17 | 481 | 500 | 481 | 494 | 652,000 | 830.50 |
| 1985-12-16 | 476 | 490 | 476 | 480 | 336,000 | 806.96 |
| 1985-12-13 | 480 | 485 | 478 | 480 | 334,000 | 806.96 |
| 1985-12-12 | 482 | 490 | 475 | 475 | 994,000 | 798.55 |
| 1985-12-11 | 466 | 482 | 466 | 478 | 580,000 | 803.60 |
| 1985-12-10 | 470 | 472 | 463 | 466 | 337,000 | 783.42 |
| 1985-12-09 | 470 | 480 | 470 | 475 | 68,000 | 798.55 |
| 1985-12-07 | 460 | 470 | 451 | 470 | 209,000 | 790.15 |
| 1985-12-06 | 490 | 495 | 470 | 470 | 616,000 | 790.15 |
| 1985-12-05 | 500 | 502 | 490 | 490 | 167,000 | 823.77 |
| 1985-12-04 | 497 | 498 | 490 | 491 | 257,000 | 825.45 |
| 1985-12-03 | 500 | 500 | 499 | 499 | 130,000 | 838.90 |
| 1985-12-02 | 505 | 509 | 502 | 503 | 298,000 | 845.63 |
| 1985-11-30 | 505 | 509 | 505 | 505 | 104,000 | 848.99 |
| 1985-11-29 | 509 | 510 | 500 | 505 | 365,000 | 848.99 |
| 1985-11-28 | 510 | 513 | 505 | 507 | 202,000 | 852.35 |
| 1985-11-27 | 519 | 525 | 514 | 520 | 380,000 | 874.21 |
| 1985-11-26 | 530 | 530 | 519 | 524 | 192,000 | 880.93 |
| 1985-11-25 | 520 | 522 | 518 | 522 | 301,000 | 877.57 |
| 1985-11-22 | 520 | 530 | 515 | 520 | 673,000 | 874.21 |
| 1985-11-21 | 495 | 516 | 495 | 516 | 369,000 | 867.48 |
| 1985-11-20 | 500 | 503 | 491 | 494 | 194,000 | 830.50 |
| 1985-11-19 | 512 | 512 | 501 | 501 | 37,000 | 842.27 |
| 1985-11-18 | 500 | 510 | 500 | 502 | 72,000 | 843.95 |
| 1985-11-16 | 502 | 514 | 500 | 514 | 41,000 | 864.12 |
| 1985-11-15 | 495 | 505 | 495 | 497 | 297,000 | 835.54 |
| 1985-11-14 | 503 | 514 | 493 | 509 | 334,000 | 855.71 |
| 1985-11-13 | 520 | 520 | 510 | 510 | 264,000 | 857.40 |
| 1985-11-12 | 541 | 541 | 514 | 515 | 259,000 | 865.80 |
| 1985-11-11 | 524 | 530 | 524 | 524 | 198,000 | 880.93 |
| 1985-11-08 | 542 | 542 | 528 | 534 | 264,000 | 897.74 |
| 1985-11-07 | 539 | 542 | 530 | 532 | 404,000 | 894.38 |
| 1985-11-06 | 530 | 530 | 521 | 530 | 258,000 | 891.02 |
| 1985-11-05 | 535 | 538 | 525 | 529 | 137,000 | 889.34 |
| 1985-11-02 | 530 | 535 | 530 | 535 | 126,000 | 899.42 |
| 1985-11-01 | 536 | 539 | 527 | 535 | 536,000 | 899.42 |
| 1985-10-31 | 509 | 539 | 509 | 538 | 395,000 | 904.47 |
| 1985-10-30 | 501 | 515 | 501 | 508 | 789,000 | 854.03 |
| 1985-10-29 | 519 | 524 | 509 | 510 | 430,000 | 857.40 |
| 1985-10-28 | 530 | 530 | 500 | 525 | 300,000 | 882.61 |
| 1985-10-26 | 502 | 520 | 492 | 520 | 362,000 | 874.21 |
| 1985-10-25 | 530 | 531 | 500 | 503 | 506,000 | 845.63 |
| 1985-10-24 | 540 | 540 | 510 | 530 | 265,000 | 891.02 |
| 1985-10-23 | 542 | 545 | 540 | 540 | 323,000 | 907.83 |
| 1985-10-22 | 553 | 555 | 540 | 542 | 265,000 | 911.19 |
| 1985-10-21 | 545 | 558 | 543 | 548 | 183,000 | 921.28 |
| 1985-10-19 | 550 | 550 | 540 | 550 | 101,000 | 924.64 |
| 1985-10-18 | 531 | 540 | 525 | 540 | 260,000 | 907.83 |
| 1985-10-17 | 526 | 536 | 516 | 525 | 745,000 | 882.61 |
| 1985-10-16 | 560 | 561 | 545 | 546 | 934,000 | 917.92 |
| 1985-10-15 | 570 | 576 | 561 | 575 | 783,000 | 966.67 |
| 1985-10-14 | 560 | 569 | 555 | 568 | 670,000 | 954.90 |
| 1985-10-11 | 562 | 565 | 556 | 556 | 175,000 | 934.73 |
| 1985-10-09 | 575 | 575 | 559 | 559 | 656,000 | 939.77 |
| 1985-10-08 | 561 | 570 | 560 | 569 | 510,000 | 956.58 |
| 1985-10-07 | 566 | 571 | 557 | 559 | 217,000 | 939.77 |
| 1985-10-05 | 580 | 580 | 565 | 570 | 528,000 | 958.27 |
| 1985-10-04 | 560 | 580 | 555 | 580 | 1,061,000 | 975.08 |
| 1985-10-03 | 560 | 565 | 540 | 550 | 570,000 | 924.64 |
| 1985-10-02 | 592 | 592 | 569 | 570 | 635,000 | 958.27 |
| 1985-10-01 | 590 | 597 | 581 | 582 | 2,550,999 | 978.44 |
| 1985-09-30 | 570 | 606 | 569 | 600 | 4,023,999 | 1,008.70 |
| 1985-09-28 | 553 | 569 | 544 | 569 | 1,129,000 | 956.58 |
| 1985-09-27 | 557 | 558 | 540 | 556 | 1,845,999 | 934.73 |
| 1985-09-26 | 546 | 560 | 530 | 557 | 4,860,998 | 936.41 |
| 1985-09-25 | 529 | 535 | 527 | 528 | 990,000 | 887.66 |
| 1985-09-24 | 535 | 535 | 523 | 523 | 594,000 | 879.25 |
| 1985-09-21 | 525 | 527 | 523 | 527 | 77,000 | 885.98 |
| 1985-09-20 | 531 | 540 | 522 | 523 | 673,000 | 879.25 |
| 1985-09-19 | 540 | 540 | 528 | 533 | 1,266,000 | 896.06 |
| 1985-09-18 | 537 | 539 | 529 | 536 | 741,000 | 901.11 |
| 1985-09-17 | 535 | 535 | 527 | 534 | 413,000 | 897.74 |
| 1985-09-13 | 530 | 531 | 521 | 529 | 526,000 | 889.34 |
| 1985-09-12 | 510 | 525 | 509 | 520 | 856,000 | 874.21 |
| 1985-09-11 | 505 | 509 | 503 | 509 | 374,000 | 855.71 |
| 1985-09-10 | 503 | 510 | 499 | 503 | 315,000 | 845.63 |
| 1985-09-09 | 510 | 510 | 498 | 499 | 101,000 | 838.90 |
| 1985-09-07 | 497 | 505 | 497 | 500 | 225,000 | 840.58 |
| 1985-09-06 | 495 | 508 | 495 | 498 | 229,000 | 837.22 |
| 1985-09-05 | 500 | 505 | 495 | 498 | 342,000 | 837.22 |
| 1985-09-04 | 510 | 513 | 500 | 500 | 543,000 | 840.58 |
| 1985-09-03 | 505 | 520 | 500 | 504 | 520,000 | 847.31 |
| 1985-09-02 | 521 | 525 | 510 | 511 | 448,000 | 859.08 |
| 1985-08-31 | 520 | 529 | 518 | 520 | 603,000 | 874.21 |
| 1985-08-30 | 539 | 539 | 519 | 520 | 1,730,999 | 874.21 |
| 1985-08-29 | 533 | 541 | 526 | 539 | 4,426,998 | 906.15 |
| 1985-08-28 | 527 | 541 | 520 | 529 | 9,521,996 | 889.34 |
| 1985-08-27 | 515 | 524 | 495 | 517 | 2,119,999 | 869.16 |
| 1985-08-26 | 493 | 505 | 493 | 505 | 389,000 | 848.99 |
| 1985-08-24 | 493 | 505 | 493 | 495 | 326,000 | 832.18 |
| 1985-08-23 | 515 | 518 | 501 | 503 | 1,134,000 | 845.63 |
| 1985-08-22 | 504 | 524 | 497 | 512 | 3,061,999 | 860.76 |
| 1985-08-21 | 500 | 508 | 494 | 503 | 1,774,999 | 845.63 |
| 1985-08-20 | 476 | 508 | 474 | 507 | 1,725,999 | 852.35 |
| 1985-08-19 | 475 | 478 | 470 | 472 | 597,000 | 793.51 |
| 1985-08-17 | 480 | 481 | 475 | 475 | 526,000 | 798.55 |
| 1985-08-16 | 473 | 476 | 470 | 475 | 1,175,000 | 798.55 |
| 1985-08-15 | 470 | 478 | 467 | 468 | 967,000 | 786.79 |
| 1985-08-14 | 440 | 460 | 435 | 455 | 696,000 | 764.93 |
| 1985-08-13 | 450 | 450 | 435 | 440 | 70,000 | 739.71 |
| 1985-08-12 | 441 | 450 | 440 | 450 | 123,000 | 756.53 |
| 1985-08-09 | 448 | 455 | 446 | 454 | 414,000 | 763.25 |
| 1985-08-08 | 432 | 439 | 428 | 433 | 296,000 | 727.95 |
| 1985-08-07 | 415 | 434 | 412 | 430 | 343,000 | 722.90 |
| 1985-08-06 | 431 | 433 | 416 | 420 | 409,000 | 706.09 |
| 1985-08-05 | 435 | 439 | 431 | 431 | 99,000 | 724.58 |
| 1985-08-03 | 438 | 441 | 430 | 440 | 209,000 | 739.71 |
| 1985-08-02 | 440 | 450 | 440 | 445 | 512,000 | 748.12 |
| 1985-08-01 | 450 | 450 | 437 | 437 | 719,000 | 734.67 |
| 1985-07-31 | 450 | 456 | 415 | 429 | 872,000 | 721.22 |
| 1985-07-30 | 479 | 487 | 450 | 451 | 1,264,000 | 758.21 |
| 1985-07-29 | 494 | 501 | 480 | 499 | 2,843,999 | 838.90 |
| 1985-07-27 | 485 | 491 | 478 | 479 | 1,468,999 | 805.28 |
| 1985-07-26 | 485 | 494 | 482 | 493 | 1,633,999 | 828.82 |
| 1985-07-25 | 515 | 515 | 485 | 500 | 1,901,999 | 840.58 |
| 1985-07-24 | 518 | 524 | 505 | 518 | 562,000 | 870.84 |
| 1985-07-23 | 536 | 536 | 518 | 520 | 1,711,999 | 874.21 |
| 1985-07-22 | 535 | 547 | 525 | 526 | 4,197,998 | 884.29 |
| 1985-07-20 | 500 | 535 | 500 | 533 | 5,830,998 | 896.06 |
| 1985-07-19 | 501 | 505 | 490 | 500 | 1,189,000 | 840.58 |
| 1985-07-18 | 510 | 513 | 490 | 490 | 2,342,999 | 823.77 |
| 1985-07-17 | 485 | 513 | 480 | 495 | 2,600,999 | 832.18 |
| 1985-07-16 | 477 | 482 | 464 | 480 | 1,193,000 | 806.96 |
| 1985-07-15 | 519 | 520 | 480 | 502 | 3,362,999 | 843.95 |
| 1985-07-12 | 499 | 534 | 495 | 523 | 13,714,995 | 879.25 |
| 1985-07-11 | 455 | 500 | 450 | 490 | 11,628,996 | 823.77 |
| 1985-07-10 | 423 | 448 | 410 | 443 | 7,074,997 | 744.76 |
| 1985-07-09 | 430 | 431 | 411 | 418 | 6,147,998 | 702.73 |
| 1985-07-08 | 405 | 430 | 404 | 422 | 13,872,995 | 709.45 |
| 1985-07-06 | 384 | 397 | 380 | 391 | 4,849,998 | 657.34 |
| 1985-07-05 | 378 | 384 | 365 | 375 | 1,127,000 | 630.44 |
| 1985-07-04 | 360 | 379 | 360 | 375 | 736,000 | 630.44 |
| 1985-07-03 | 360 | 365 | 356 | 360 | 340,000 | 605.22 |
| 1985-07-02 | 360 | 365 | 358 | 358 | 174,000 | 601.86 |
| 1985-07-01 | 366 | 366 | 355 | 360 | 173,000 | 605.22 |
| 1985-06-29 | 360 | 369 | 360 | 369 | 310,000 | 620.35 |
| 1985-06-28 | 360 | 362 | 355 | 360 | 448,000 | 605.22 |
| 1985-06-27 | 370 | 370 | 356 | 356 | 261,000 | 598.50 |
| 1985-06-26 | 354 | 365 | 354 | 365 | 464,000 | 613.63 |
| 1985-06-25 | 350 | 360 | 350 | 360 | 168,000 | 605.22 |
| 1985-06-24 | 356 | 362 | 354 | 355 | 157,000 | 596.81 |
| 1985-06-22 | 365 | 365 | 360 | 361 | 151,000 | 606.90 |
| 1985-06-21 | 377 | 377 | 365 | 370 | 122,000 | 622.03 |
| 1985-06-20 | 378 | 379 | 365 | 374 | 488,000 | 628.76 |
| 1985-06-19 | 376 | 380 | 375 | 378 | 646,000 | 635.48 |
| 1985-06-18 | 375 | 380 | 369 | 375 | 1,033,000 | 630.44 |
| 1985-06-17 | 378 | 382 | 365 | 365 | 592,000 | 613.63 |
| 1985-06-15 | 366 | 379 | 366 | 379 | 104,000 | 637.16 |
| 1985-06-14 | 364 | 375 | 360 | 360 | 496,000 | 605.22 |
| 1985-06-13 | 361 | 370 | 360 | 369 | 189,000 | 620.35 |
| 1985-06-12 | 371 | 371 | 360 | 360 | 368,000 | 605.22 |
| 1985-06-11 | 372 | 375 | 365 | 366 | 424,000 | 615.31 |
| 1985-06-10 | 372 | 380 | 370 | 379 | 496,000 | 637.16 |
| 1985-06-07 | 390 | 392 | 380 | 385 | 3,410,999 | 647.25 |
| 1985-06-06 | 385 | 393 | 381 | 388 | 6,474,998 | 652.29 |
| 1985-06-05 | 375 | 380 | 373 | 380 | 2,665,999 | 638.84 |
| 1985-06-04 | 363 | 374 | 363 | 374 | 981,000 | 628.76 |
| 1985-06-03 | 375 | 377 | 361 | 366 | 1,092,000 | 615.31 |
| 1985-06-01 | 370 | 375 | 365 | 374 | 1,547,999 | 628.76 |
| 1985-05-31 | 370 | 373 | 361 | 373 | 1,434,999 | 627.08 |
| 1985-05-30 | 370 | 376 | 362 | 371 | 1,869,999 | 623.71 |
| 1985-05-29 | 378 | 379 | 370 | 371 | 5,157,998 | 623.71 |
| 1985-05-28 | 358 | 380 | 354 | 380 | 7,930,997 | 638.84 |
| 1985-05-27 | 360 | 360 | 354 | 354 | 1,265,000 | 595.13 |
| 1985-05-25 | 356 | 362 | 356 | 362 | 1,854,999 | 608.58 |
| 1985-05-24 | 353 | 364 | 351 | 355 | 4,490,998 | 596.81 |
| 1985-05-23 | 357 | 357 | 348 | 353 | 853,000 | 593.45 |
| 1985-05-22 | 350 | 357 | 350 | 357 | 5,934,998 | 600.18 |
| 1985-05-21 | 348 | 349 | 345 | 348 | 1,423,999 | 585.05 |
| 1985-05-20 | 345 | 349 | 342 | 348 | 476,000 | 585.05 |
| 1985-05-18 | 345 | 349 | 340 | 340 | 880,000 | 571.60 |
| 1985-05-17 | 344 | 345 | 340 | 342 | 425,000 | 574.96 |
| 1985-05-16 | 340 | 345 | 335 | 335 | 196,000 | 563.19 |
| 1985-05-15 | 345 | 346 | 339 | 339 | 267,000 | 569.92 |
| 1985-05-14 | 348 | 349 | 344 | 347 | 538,000 | 583.37 |
| 1985-05-13 | 348 | 350 | 343 | 350 | 773,000 | 588.41 |
| 1985-05-10 | 339 | 347 | 338 | 343 | 848,000 | 576.64 |
| 1985-05-09 | 343 | 343 | 338 | 338 | 260,000 | 568.23 |
| 1985-05-08 | 352 | 353 | 336 | 338 | 751,000 | 568.23 |
| 1985-05-07 | 352 | 356 | 345 | 352 | 4,482,998 | 591.77 |
| 1985-05-04 | 347 | 355 | 347 | 352 | 2,795,999 | 591.77 |
| 1985-05-02 | 338 | 347 | 338 | 346 | 3,132,999 | 581.68 |
| 1985-05-01 | 334 | 340 | 333 | 334 | 643,000 | 561.51 |
| 1985-04-30 | 332 | 338 | 332 | 333 | 149,000 | 559.83 |
| 1985-04-27 | 338 | 340 | 336 | 336 | 496,000 | 564.87 |
| 1985-04-26 | 349 | 349 | 336 | 336 | 3,005,999 | 564.87 |
| 1985-04-25 | 345 | 350 | 343 | 346 | 2,578,999 | 581.68 |
| 1985-04-24 | 340 | 347 | 336 | 346 | 879,000 | 581.68 |
| 1985-04-23 | 343 | 345 | 340 | 344 | 2,479,999 | 578.32 |
| 1985-04-22 | 335 | 343 | 335 | 341 | 949,000 | 573.28 |
| 1985-04-20 | 335 | 340 | 331 | 335 | 202,000 | 563.19 |
| 1985-04-19 | 330 | 343 | 330 | 335 | 1,382,999 | 563.19 |
| 1985-04-18 | 340 | 341 | 330 | 335 | 540,000 | 563.19 |
| 1985-04-17 | 328 | 342 | 327 | 342 | 1,290,000 | 574.96 |
| 1985-04-16 | 337 | 340 | 325 | 326 | 575,000 | 548.06 |
| 1985-04-15 | 340 | 343 | 331 | 342 | 490,000 | 574.96 |
| 1985-04-12 | 340 | 349 | 339 | 343 | 755,000 | 576.64 |
| 1985-04-11 | 344 | 347 | 339 | 339 | 969,000 | 569.92 |
| 1985-04-10 | 340 | 352 | 338 | 349 | 2,339,999 | 586.73 |
| 1985-04-09 | 351 | 351 | 338 | 338 | 764,000 | 568.23 |
| 1985-04-08 | 350 | 358 | 347 | 354 | 3,658,999 | 595.13 |
| 1985-04-06 | 349 | 355 | 345 | 354 | 5,283,998 | 595.13 |
| 1985-04-05 | 341 | 348 | 336 | 347 | 7,530,997 | 583.37 |
| 1985-04-04 | 330 | 338 | 327 | 336 | 2,389,999 | 564.87 |
| 1985-04-03 | 315 | 325 | 315 | 325 | 451,000 | 546.38 |
| 1985-04-02 | 324 | 326 | 311 | 311 | 796,000 | 522.84 |
| 1985-04-01 | 330 | 330 | 324 | 329 | 996,000 | 553.10 |
| 1985-03-30 | 318 | 330 | 316 | 330 | 276,000 | 554.79 |
| 1985-03-29 | 317 | 320 | 316 | 318 | 314,000 | 534.61 |
| 1985-03-28 | 335 | 335 | 315 | 315 | 1,696,999 | 529.57 |
| 1985-03-27 | 315 | 340 | 315 | 325 | 2,236,999 | 546.38 |
| 1985-03-26 | 310 | 319 | 310 | 312 | 322,000 | 524.52 |
| 1985-03-25 | 315 | 315 | 311 | 315 | 282,000 | 529.57 |
| 1985-03-23 | 315 | 319 | 314 | 315 | 290,000 | 529.57 |
| 1985-03-22 | 318 | 320 | 312 | 315 | 389,000 | 529.57 |
| 1985-03-20 | 319 | 320 | 311 | 318 | 300,000 | 534.61 |
| 1985-03-19 | 316 | 321 | 315 | 319 | 531,000 | 536.29 |
| 1985-03-18 | 316 | 320 | 315 | 315 | 374,000 | 529.57 |
| 1985-03-16 | 310 | 314 | 310 | 313 | 110,000 | 526.21 |
| 1985-03-15 | 313 | 318 | 310 | 310 | 434,000 | 521.16 |
| 1985-03-14 | 322 | 322 | 310 | 313 | 446,000 | 526.21 |
| 1985-03-13 | 322 | 322 | 317 | 320 | 382,000 | 537.97 |
| 1985-03-12 | 319 | 325 | 312 | 325 | 916,000 | 546.38 |
| 1985-03-11 | 317 | 319 | 310 | 314 | 414,000 | 527.89 |
| 1985-03-08 | 319 | 322 | 316 | 316 | 562,000 | 531.25 |
| 1985-03-07 | 323 | 329 | 319 | 319 | 930,000 | 536.29 |
| 1985-03-06 | 328 | 330 | 320 | 328 | 854,000 | 551.42 |
| 1985-03-05 | 339 | 339 | 328 | 333 | 2,113,999 | 559.83 |
| 1985-03-04 | 332 | 340 | 330 | 340 | 4,280,998 | 571.60 |
| 1985-03-02 | 332 | 333 | 325 | 327 | 2,990,999 | 549.74 |
| 1985-03-01 | 325 | 333 | 325 | 333 | 5,312,998 | 559.83 |
| 1985-02-28 | 318 | 319 | 313 | 315 | 812,000 | 529.57 |
| 1985-02-27 | 308 | 316 | 306 | 311 | 514,000 | 522.84 |
| 1985-02-26 | 305 | 309 | 301 | 304 | 841,000 | 511.08 |
| 1985-02-25 | 317 | 317 | 305 | 309 | 568,000 | 519.48 |
| 1985-02-23 | 313 | 319 | 311 | 314 | 462,000 | 527.89 |
| 1985-02-22 | 309 | 315 | 307 | 314 | 536,000 | 527.89 |
| 1985-02-21 | 323 | 323 | 301 | 310 | 764,000 | 521.16 |
| 1985-02-20 | 320 | 323 | 317 | 322 | 2,095,999 | 541.34 |
| 1985-02-19 | 306 | 317 | 303 | 317 | 2,071,999 | 532.93 |
| 1985-02-18 | 304 | 304 | 298 | 301 | 311,000 | 506.03 |
| 1985-02-16 | 306 | 306 | 300 | 304 | 280,000 | 511.08 |
| 1985-02-15 | 311 | 311 | 306 | 307 | 534,000 | 516.12 |
| 1985-02-14 | 312 | 314 | 305 | 313 | 724,000 | 526.21 |
| 1985-02-13 | 319 | 319 | 311 | 311 | 556,000 | 522.84 |
| 1985-02-12 | 324 | 324 | 317 | 321 | 706,000 | 539.66 |
| 1985-02-08 | 319 | 323 | 314 | 323 | 1,459,999 | 543.02 |
| 1985-02-07 | 321 | 327 | 318 | 318 | 2,352,999 | 534.61 |
| 1985-02-06 | 325 | 326 | 318 | 322 | 2,661,999 | 541.34 |
| 1985-02-05 | 330 | 336 | 322 | 323 | 7,502,997 | 543.02 |
| 1985-02-04 | 318 | 331 | 316 | 330 | 10,853,996 | 554.79 |
| 1985-02-02 | 313 | 317 | 312 | 316 | 2,206,999 | 531.25 |
| 1985-02-01 | 313 | 320 | 311 | 313 | 7,467,997 | 526.21 |
| 1985-01-31 | 308 | 315 | 303 | 311 | 8,905,997 | 522.84 |
| 1985-01-30 | 300 | 310 | 294 | 305 | 9,010,997 | 512.76 |
| 1985-01-29 | 284 | 291 | 281 | 290 | 2,876,999 | 487.54 |
| 1985-01-28 | 285 | 285 | 278 | 285 | 2,654,999 | 479.13 |
| 1985-01-26 | 289 | 294 | 288 | 290 | 1,515,999 | 487.54 |
| 1985-01-25 | 300 | 302 | 286 | 287 | 2,890,999 | 482.50 |
| 1985-01-24 | 295 | 304 | 292 | 304 | 8,430,997 | 511.08 |
| 1985-01-23 | 276 | 292 | 276 | 290 | 4,728,998 | 487.54 |
| 1985-01-22 | 278 | 280 | 275 | 275 | 381,000 | 462.32 |
| 1985-01-21 | 281 | 281 | 278 | 279 | 362,000 | 469.05 |
| 1985-01-19 | 277 | 282 | 276 | 282 | 715,000 | 474.09 |
| 1985-01-18 | 280 | 285 | 278 | 278 | 1,621,999 | 467.36 |
| 1985-01-17 | 280 | 280 | 272 | 279 | 1,549,999 | 469.05 |
| 1985-01-16 | 270 | 272 | 269 | 272 | 450,000 | 457.28 |
| 1985-01-14 | 269 | 269 | 265 | 265 | 198,000 | 445.51 |
| 1985-01-11 | 275 | 275 | 268 | 269 | 765,000 | 452.23 |
| 1985-01-10 | 271 | 278 | 270 | 275 | 1,272,000 | 462.32 |
| 1985-01-09 | 268 | 273 | 267 | 270 | 990,000 | 453.92 |
| 1985-01-08 | 265 | 269 | 265 | 268 | 446,000 | 450.55 |
| 1985-01-07 | 272 | 273 | 266 | 269 | 758,000 | 452.23 |
| 1985-01-05 | 268 | 274 | 267 | 272 | 760,000 | 457.28 |
| 1985-01-04 | 265 | 270 | 263 | 267 | 617,000 | 448.87 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株