9007 小田急電鉄(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 | 471 | 479 | 460 | 475 | 302,000 | 798.55 |
| 1985-12-27 | 450 | 474 | 449 | 466 | 468,000 | 783.42 |
| 1985-12-26 | 452 | 455 | 450 | 450 | 173,000 | 756.53 |
| 1985-12-25 | 455 | 455 | 447 | 452 | 75,000 | 759.89 |
| 1985-12-24 | 450 | 461 | 445 | 445 | 342,000 | 748.12 |
| 1985-12-23 | 432 | 450 | 432 | 447 | 230,000 | 751.48 |
| 1985-12-21 | 444 | 444 | 427 | 427 | 163,000 | 717.86 |
| 1985-12-20 | 450 | 450 | 435 | 447 | 254,000 | 751.48 |
| 1985-12-19 | 435 | 455 | 435 | 450 | 205,000 | 756.53 |
| 1985-12-18 | 430 | 439 | 428 | 438 | 238,000 | 736.35 |
| 1985-12-17 | 430 | 430 | 419 | 423 | 464,000 | 711.13 |
| 1985-12-16 | 425 | 430 | 417 | 425 | 383,000 | 714.50 |
| 1985-12-13 | 427 | 430 | 420 | 420 | 212,000 | 706.09 |
| 1985-12-12 | 431 | 436 | 425 | 427 | 795,000 | 717.86 |
| 1985-12-11 | 420 | 427 | 418 | 427 | 480,000 | 717.86 |
| 1985-12-10 | 421 | 422 | 405 | 405 | 282,000 | 680.87 |
| 1985-12-09 | 426 | 428 | 425 | 425 | 210,000 | 714.50 |
| 1985-12-07 | 435 | 436 | 425 | 426 | 382,000 | 716.18 |
| 1985-12-06 | 443 | 443 | 436 | 437 | 284,000 | 734.67 |
| 1985-12-05 | 443 | 447 | 440 | 445 | 136,000 | 748.12 |
| 1985-12-04 | 440 | 445 | 437 | 444 | 68,000 | 746.44 |
| 1985-12-03 | 441 | 443 | 435 | 440 | 94,000 | 739.71 |
| 1985-12-02 | 445 | 445 | 440 | 445 | 44,000 | 748.12 |
| 1985-11-30 | 440 | 440 | 439 | 440 | 87,000 | 739.71 |
| 1985-11-29 | 445 | 450 | 440 | 450 | 123,000 | 756.53 |
| 1985-11-28 | 446 | 450 | 442 | 450 | 71,000 | 756.53 |
| 1985-11-27 | 453 | 465 | 441 | 441 | 203,000 | 741.40 |
| 1985-11-26 | 470 | 470 | 453 | 453 | 124,000 | 761.57 |
| 1985-11-25 | 464 | 473 | 462 | 470 | 199,000 | 790.15 |
| 1985-11-22 | 450 | 474 | 450 | 474 | 419,000 | 796.87 |
| 1985-11-21 | 433 | 445 | 432 | 445 | 298,000 | 748.12 |
| 1985-11-20 | 425 | 440 | 425 | 439 | 141,000 | 738.03 |
| 1985-11-19 | 445 | 447 | 430 | 431 | 450,000 | 724.58 |
| 1985-11-18 | 451 | 453 | 450 | 450 | 201,000 | 756.53 |
| 1985-11-16 | 453 | 453 | 450 | 452 | 364,000 | 759.89 |
| 1985-11-15 | 456 | 464 | 456 | 458 | 182,000 | 769.97 |
| 1985-11-14 | 456 | 464 | 453 | 455 | 125,000 | 764.93 |
| 1985-11-13 | 471 | 484 | 465 | 483 | 341,000 | 812 |
| 1985-11-12 | 486 | 486 | 471 | 471 | 201,000 | 791.83 |
| 1985-11-11 | 485 | 490 | 480 | 489 | 247,000 | 822.09 |
| 1985-11-08 | 483 | 485 | 480 | 485 | 326,000 | 815.37 |
| 1985-11-07 | 496 | 496 | 485 | 493 | 339,000 | 828.82 |
| 1985-11-06 | 485 | 491 | 480 | 481 | 499,000 | 808.64 |
| 1985-11-05 | 495 | 495 | 487 | 490 | 145,000 | 823.77 |
| 1985-11-02 | 489 | 494 | 488 | 491 | 106,000 | 825.45 |
| 1985-11-01 | 503 | 510 | 481 | 494 | 542,000 | 830.50 |
| 1985-10-31 | 497 | 503 | 495 | 499 | 487,000 | 838.90 |
| 1985-10-30 | 490 | 498 | 488 | 494 | 757,000 | 830.50 |
| 1985-10-29 | 481 | 488 | 480 | 488 | 723,000 | 820.41 |
| 1985-10-28 | 485 | 488 | 484 | 484 | 268,000 | 813.69 |
| 1985-10-26 | 470 | 485 | 468 | 480 | 812,000 | 806.96 |
| 1985-10-25 | 503 | 503 | 486 | 486 | 664,000 | 817.05 |
| 1985-10-24 | 515 | 515 | 495 | 503 | 789,000 | 845.63 |
| 1985-10-23 | 527 | 528 | 515 | 515 | 886,000 | 865.80 |
| 1985-10-22 | 520 | 532 | 517 | 528 | 5,045,998 | 887.66 |
| 1985-10-21 | 523 | 524 | 515 | 520 | 508,000 | 874.21 |
| 1985-10-19 | 514 | 524 | 513 | 524 | 905,000 | 880.93 |
| 1985-10-18 | 504 | 514 | 501 | 513 | 989,000 | 862.44 |
| 1985-10-17 | 500 | 505 | 487 | 499 | 1,755,999 | 838.90 |
| 1985-10-16 | 517 | 518 | 499 | 503 | 886,000 | 845.63 |
| 1985-10-15 | 525 | 528 | 517 | 518 | 1,663,999 | 870.84 |
| 1985-10-14 | 515 | 522 | 512 | 519 | 1,004,000 | 872.53 |
| 1985-10-11 | 520 | 520 | 510 | 510 | 451,000 | 857.40 |
| 1985-10-09 | 520 | 520 | 498 | 520 | 1,731,999 | 874.21 |
| 1985-10-08 | 507 | 525 | 507 | 517 | 1,534,999 | 869.16 |
| 1985-10-07 | 517 | 517 | 510 | 517 | 493,000 | 869.16 |
| 1985-10-05 | 515 | 518 | 512 | 517 | 1,354,999 | 869.16 |
| 1985-10-04 | 506 | 512 | 502 | 512 | 1,371,999 | 860.76 |
| 1985-10-03 | 510 | 515 | 503 | 510 | 1,476,999 | 857.40 |
| 1985-10-02 | 520 | 530 | 505 | 511 | 661,000 | 859.08 |
| 1985-10-01 | 530 | 545 | 515 | 527 | 4,517,998 | 885.98 |
| 1985-09-30 | 495 | 528 | 493 | 528 | 3,664,999 | 887.66 |
| 1985-09-28 | 489 | 494 | 486 | 490 | 758,000 | 823.77 |
| 1985-09-27 | 499 | 500 | 488 | 489 | 2,927,999 | 822.09 |
| 1985-09-26 | 484 | 493 | 480 | 490 | 2,550,999 | 823.77 |
| 1985-09-25 | 480 | 483 | 470 | 476 | 432,000 | 800.24 |
| 1985-09-24 | 483 | 485 | 470 | 475 | 763,000 | 798.55 |
| 1985-09-21 | 482 | 482 | 473 | 482 | 272,000 | 810.32 |
| 1985-09-20 | 473 | 482 | 472 | 482 | 795,000 | 810.32 |
| 1985-09-19 | 483 | 485 | 469 | 478 | 635,000 | 803.60 |
| 1985-09-18 | 478 | 482 | 473 | 480 | 973,000 | 806.96 |
| 1985-09-17 | 477 | 480 | 472 | 478 | 847,000 | 803.60 |
| 1985-09-13 | 476 | 483 | 470 | 470 | 1,864,999 | 790.15 |
| 1985-09-12 | 470 | 475 | 460 | 474 | 916,000 | 796.87 |
| 1985-09-11 | 451 | 466 | 451 | 465 | 1,195,000 | 781.74 |
| 1985-09-10 | 446 | 455 | 446 | 455 | 239,000 | 764.93 |
| 1985-09-09 | 441 | 460 | 437 | 460 | 219,000 | 773.34 |
| 1985-09-07 | 450 | 455 | 445 | 445 | 168,000 | 748.12 |
| 1985-09-06 | 450 | 453 | 445 | 453 | 399,000 | 761.57 |
| 1985-09-05 | 455 | 456 | 451 | 455 | 356,000 | 764.93 |
| 1985-09-04 | 460 | 463 | 447 | 459 | 550,000 | 771.66 |
| 1985-09-03 | 464 | 470 | 455 | 458 | 617,000 | 769.97 |
| 1985-09-02 | 455 | 467 | 455 | 464 | 689,000 | 780.06 |
| 1985-08-31 | 465 | 465 | 455 | 455 | 302,000 | 764.93 |
| 1985-08-30 | 474 | 475 | 459 | 459 | 1,156,000 | 771.66 |
| 1985-08-29 | 478 | 481 | 470 | 474 | 4,061,998 | 796.87 |
| 1985-08-28 | 475 | 478 | 467 | 475 | 6,984,997 | 798.55 |
| 1985-08-27 | 449 | 460 | 447 | 458 | 3,024,999 | 769.97 |
| 1985-08-26 | 449 | 449 | 443 | 447 | 562,000 | 751.48 |
| 1985-08-24 | 445 | 449 | 442 | 449 | 661,000 | 754.84 |
| 1985-08-23 | 449 | 450 | 441 | 445 | 756,000 | 748.12 |
| 1985-08-22 | 442 | 450 | 440 | 446 | 1,998,999 | 749.80 |
| 1985-08-21 | 435 | 439 | 435 | 439 | 773,000 | 738.03 |
| 1985-08-20 | 437 | 439 | 430 | 437 | 884,000 | 734.67 |
| 1985-08-19 | 435 | 436 | 430 | 436 | 734,000 | 732.99 |
| 1985-08-17 | 437 | 440 | 436 | 437 | 956,000 | 734.67 |
| 1985-08-16 | 430 | 439 | 427 | 436 | 1,255,000 | 732.99 |
| 1985-08-15 | 428 | 431 | 425 | 430 | 2,403,999 | 722.90 |
| 1985-08-14 | 403 | 423 | 403 | 423 | 817,000 | 711.13 |
| 1985-08-13 | 400 | 405 | 397 | 403 | 407,000 | 677.51 |
| 1985-08-12 | 400 | 410 | 399 | 406 | 794,000 | 682.55 |
| 1985-08-09 | 399 | 404 | 397 | 400 | 510,000 | 672.47 |
| 1985-08-08 | 388 | 399 | 388 | 397 | 424,000 | 667.42 |
| 1985-08-07 | 385 | 388 | 382 | 385 | 190,000 | 647.25 |
| 1985-08-06 | 392 | 393 | 388 | 389 | 147,000 | 653.97 |
| 1985-08-05 | 393 | 396 | 385 | 393 | 227,000 | 660.70 |
| 1985-08-03 | 397 | 400 | 391 | 395 | 400,000 | 664.06 |
| 1985-08-02 | 406 | 407 | 397 | 400 | 328,000 | 672.47 |
| 1985-08-01 | 391 | 410 | 391 | 410 | 640,000 | 689.28 |
| 1985-07-31 | 402 | 403 | 390 | 392 | 863,000 | 659.02 |
| 1985-07-30 | 430 | 431 | 410 | 413 | 1,794,999 | 694.32 |
| 1985-07-29 | 430 | 442 | 425 | 425 | 2,300,999 | 714.50 |
| 1985-07-27 | 410 | 430 | 409 | 420 | 795,000 | 706.09 |
| 1985-07-26 | 420 | 425 | 408 | 408 | 1,139,000 | 685.92 |
| 1985-07-25 | 436 | 436 | 419 | 420 | 1,337,000 | 706.09 |
| 1985-07-24 | 436 | 439 | 425 | 436 | 2,337,999 | 732.99 |
| 1985-07-23 | 429 | 435 | 425 | 435 | 2,216,999 | 731.31 |
| 1985-07-22 | 424 | 450 | 415 | 415 | 3,447,999 | 697.68 |
| 1985-07-20 | 395 | 424 | 393 | 424 | 3,088,999 | 712.82 |
| 1985-07-19 | 374 | 389 | 370 | 385 | 2,563,999 | 647.25 |
| 1985-07-18 | 375 | 375 | 370 | 372 | 1,139,000 | 625.39 |
| 1985-07-17 | 368 | 375 | 366 | 370 | 1,333,000 | 622.03 |
| 1985-07-16 | 370 | 370 | 363 | 363 | 1,454,999 | 610.26 |
| 1985-07-15 | 366 | 366 | 360 | 365 | 1,634,999 | 613.63 |
| 1985-07-12 | 347 | 366 | 346 | 355 | 1,666,999 | 596.81 |
| 1985-07-11 | 348 | 350 | 334 | 340 | 963,000 | 571.60 |
| 1985-07-10 | 348 | 349 | 343 | 343 | 704,000 | 576.64 |
| 1985-07-09 | 340 | 353 | 340 | 349 | 2,828,999 | 586.73 |
| 1985-07-08 | 332 | 343 | 328 | 339 | 1,892,999 | 569.92 |
| 1985-07-06 | 328 | 330 | 323 | 329 | 833,000 | 553.10 |
| 1985-07-05 | 318 | 328 | 316 | 328 | 1,568,999 | 551.42 |
| 1985-07-04 | 312 | 320 | 312 | 313 | 518,000 | 526.21 |
| 1985-07-03 | 312 | 317 | 311 | 317 | 9,000 | 532.93 |
| 1985-07-02 | 317 | 318 | 311 | 311 | 158,000 | 522.84 |
| 1985-07-01 | 318 | 318 | 310 | 314 | 96,000 | 527.89 |
| 1985-06-29 | 306 | 315 | 306 | 314 | 153,000 | 527.89 |
| 1985-06-28 | 313 | 315 | 305 | 306 | 338,000 | 514.44 |
| 1985-06-27 | 319 | 319 | 312 | 319 | 75,000 | 536.29 |
| 1985-06-26 | 311 | 320 | 309 | 315 | 525,000 | 529.57 |
| 1985-06-25 | 322 | 322 | 315 | 316 | 212,000 | 531.25 |
| 1985-06-24 | 315 | 322 | 312 | 318 | 278,000 | 534.61 |
| 1985-06-22 | 318 | 318 | 312 | 312 | 83,000 | 524.52 |
| 1985-06-21 | 313 | 315 | 312 | 315 | 93,000 | 529.57 |
| 1985-06-20 | 320 | 322 | 310 | 315 | 722,000 | 529.57 |
| 1985-06-19 | 318 | 320 | 311 | 318 | 320,000 | 534.61 |
| 1985-06-18 | 312 | 317 | 310 | 314 | 1,118,000 | 527.89 |
| 1985-06-17 | 313 | 314 | 308 | 310 | 153,000 | 521.16 |
| 1985-06-15 | 310 | 311 | 301 | 301 | 130,000 | 506.03 |
| 1985-06-14 | 309 | 310 | 302 | 310 | 119,000 | 521.16 |
| 1985-06-13 | 304 | 307 | 301 | 301 | 81,000 | 506.03 |
| 1985-06-12 | 301 | 309 | 301 | 303 | 81,000 | 509.39 |
| 1985-06-11 | 310 | 310 | 300 | 301 | 128,000 | 506.03 |
| 1985-06-10 | 315 | 318 | 305 | 305 | 467,000 | 512.76 |
| 1985-06-07 | 320 | 324 | 309 | 315 | 1,077,000 | 529.57 |
| 1985-06-06 | 308 | 315 | 303 | 315 | 523,000 | 529.57 |
| 1985-06-05 | 302 | 309 | 302 | 308 | 199,000 | 517.80 |
| 1985-06-04 | 302 | 305 | 300 | 302 | 331,000 | 507.71 |
| 1985-06-03 | 309 | 310 | 302 | 302 | 234,000 | 507.71 |
| 1985-06-01 | 304 | 309 | 304 | 306 | 86,000 | 514.44 |
| 1985-05-31 | 305 | 305 | 299 | 302 | 564,000 | 507.71 |
| 1985-05-30 | 310 | 311 | 304 | 308 | 452,000 | 517.80 |
| 1985-05-29 | 315 | 315 | 310 | 312 | 2,397,999 | 524.52 |
| 1985-05-28 | 300 | 309 | 299 | 306 | 1,603,999 | 514.44 |
| 1985-05-27 | 304 | 304 | 298 | 299 | 471,000 | 502.67 |
| 1985-05-25 | 304 | 307 | 300 | 301 | 817,000 | 506.03 |
| 1985-05-24 | 297 | 303 | 297 | 301 | 1,443,999 | 506.03 |
| 1985-05-23 | 297 | 297 | 286 | 294 | 395,000 | 494.26 |
| 1985-05-22 | 286 | 295 | 279 | 292 | 995,000 | 490.90 |
| 1985-05-21 | 285 | 288 | 285 | 286 | 133,000 | 480.81 |
| 1985-05-20 | 279 | 290 | 279 | 285 | 319,000 | 479.13 |
| 1985-05-18 | 285 | 285 | 279 | 279 | 185,000 | 469.05 |
| 1985-05-17 | 279 | 284 | 279 | 279 | 14,000 | 469.05 |
| 1985-05-16 | 285 | 288 | 279 | 279 | 76,000 | 469.05 |
| 1985-05-15 | 289 | 289 | 282 | 284 | 138,000 | 477.45 |
| 1985-05-14 | 282 | 284 | 279 | 279 | 138,000 | 469.05 |
| 1985-05-13 | 281 | 281 | 277 | 279 | 21,000 | 469.05 |
| 1985-05-10 | 277 | 277 | 275 | 276 | 117,000 | 464 |
| 1985-05-09 | 275 | 278 | 273 | 278 | 71,000 | 467.36 |
| 1985-05-08 | 282 | 283 | 275 | 277 | 180,000 | 465.68 |
| 1985-05-07 | 280 | 289 | 280 | 285 | 71,000 | 479.13 |
| 1985-05-04 | 272 | 285 | 272 | 285 | 67,000 | 479.13 |
| 1985-05-02 | 271 | 276 | 271 | 273 | 35,000 | 458.96 |
| 1985-05-01 | 275 | 279 | 271 | 271 | 40,000 | 455.60 |
| 1985-04-30 | 279 | 279 | 274 | 276 | 19,000 | 464 |
| 1985-04-27 | 279 | 280 | 274 | 274 | 19,000 | 460.64 |
| 1985-04-26 | 280 | 280 | 274 | 274 | 68,000 | 460.64 |
| 1985-04-25 | 280 | 280 | 270 | 270 | 64,000 | 453.92 |
| 1985-04-24 | 276 | 285 | 270 | 276 | 65,000 | 464 |
| 1985-04-23 | 270 | 273 | 269 | 271 | 33,000 | 455.60 |
| 1985-04-22 | 274 | 275 | 268 | 268 | 48,000 | 450.55 |
| 1985-04-20 | 274 | 274 | 269 | 269 | 20,000 | 452.23 |
| 1985-04-19 | 266 | 280 | 266 | 269 | 34,000 | 452.23 |
| 1985-04-18 | 269 | 269 | 265 | 266 | 53,000 | 447.19 |
| 1985-04-17 | 265 | 268 | 265 | 265 | 118,000 | 445.51 |
| 1985-04-16 | 273 | 273 | 267 | 268 | 152,000 | 450.55 |
| 1985-04-15 | 280 | 280 | 270 | 270 | 39,000 | 453.92 |
| 1985-04-12 | 288 | 288 | 273 | 273 | 145,000 | 458.96 |
| 1985-04-11 | 289 | 289 | 283 | 287 | 93,000 | 482.50 |
| 1985-04-10 | 288 | 290 | 283 | 290 | 166,000 | 487.54 |
| 1985-04-09 | 290 | 291 | 283 | 283 | 281,000 | 475.77 |
| 1985-04-08 | 292 | 297 | 288 | 290 | 105,000 | 487.54 |
| 1985-04-06 | 296 | 297 | 291 | 297 | 755,000 | 499.31 |
| 1985-04-05 | 290 | 297 | 285 | 297 | 1,809,999 | 499.31 |
| 1985-04-04 | 280 | 295 | 280 | 294 | 1,353,999 | 494.26 |
| 1985-04-03 | 276 | 281 | 275 | 280 | 113,000 | 470.73 |
| 1985-04-02 | 282 | 282 | 275 | 275 | 35,000 | 462.32 |
| 1985-04-01 | 280 | 285 | 280 | 281 | 56,000 | 472.41 |
| 1985-03-30 | 283 | 289 | 278 | 278 | 31,000 | 467.36 |
| 1985-03-29 | 289 | 290 | 285 | 285 | 196,000 | 479.13 |
| 1985-03-28 | 285 | 292 | 285 | 285 | 143,000 | 479.13 |
| 1985-03-27 | 285 | 295 | 282 | 290 | 287,000 | 487.54 |
| 1985-03-26 | 282 | 286 | 280 | 282 | 261,000 | 474.09 |
| 1985-03-25 | 278 | 283 | 278 | 282 | 250,000 | 474.09 |
| 1985-03-23 | 276 | 277 | 275 | 277 | 16,000 | 465.68 |
| 1985-03-22 | 273 | 278 | 273 | 275 | 224,000 | 462.32 |
| 1985-03-20 | 273 | 278 | 273 | 275 | 110,000 | 462.32 |
| 1985-03-19 | 272 | 272 | 271 | 272 | 23,000 | 457.28 |
| 1985-03-18 | 272 | 274 | 271 | 274 | 82,000 | 460.64 |
| 1985-03-16 | 272 | 275 | 272 | 272 | 21,000 | 457.28 |
| 1985-03-15 | 270 | 272 | 270 | 272 | 105,000 | 457.28 |
| 1985-03-14 | 270 | 270 | 269 | 270 | 47,000 | 453.92 |
| 1985-03-13 | 272 | 272 | 269 | 270 | 76,000 | 453.92 |
| 1985-03-12 | 271 | 272 | 269 | 272 | 88,000 | 457.28 |
| 1985-03-11 | 267 | 272 | 267 | 272 | 156,000 | 457.28 |
| 1985-03-08 | 268 | 270 | 265 | 267 | 45,000 | 448.87 |
| 1985-03-07 | 269 | 270 | 265 | 270 | 153,000 | 453.92 |
| 1985-03-06 | 268 | 269 | 266 | 269 | 107,000 | 452.23 |
| 1985-03-05 | 268 | 268 | 267 | 267 | 54,000 | 448.87 |
| 1985-03-04 | 269 | 269 | 268 | 268 | 35,000 | 450.55 |
| 1985-03-01 | 268 | 270 | 268 | 270 | 18,000 | 453.92 |
| 1985-02-28 | 268 | 270 | 268 | 268 | 26,000 | 450.55 |
| 1985-02-27 | 267 | 268 | 267 | 268 | 42,000 | 450.55 |
| 1985-02-26 | 266 | 267 | 262 | 267 | 62,000 | 448.87 |
| 1985-02-25 | 262 | 265 | 262 | 265 | 54,000 | 445.51 |
| 1985-02-23 | 268 | 268 | 265 | 265 | 18,000 | 445.51 |
| 1985-02-22 | 265 | 270 | 265 | 268 | 130,000 | 450.55 |
| 1985-02-21 | 269 | 269 | 267 | 269 | 25,000 | 452.23 |
| 1985-02-20 | 267 | 269 | 267 | 269 | 23,000 | 452.23 |
| 1985-02-19 | 269 | 269 | 265 | 267 | 67,000 | 448.87 |
| 1985-02-18 | 269 | 269 | 269 | 269 | 70,000 | 452.23 |
| 1985-02-16 | 269 | 269 | 268 | 269 | 66,000 | 452.23 |
| 1985-02-15 | 269 | 269 | 265 | 265 | 37,000 | 445.51 |
| 1985-02-14 | 262 | 269 | 262 | 269 | 38,000 | 452.23 |
| 1985-02-13 | 262 | 262 | 261 | 262 | 50,000 | 440.47 |
| 1985-02-12 | 261 | 262 | 261 | 262 | 12,000 | 440.47 |
| 1985-02-08 | 260 | 261 | 260 | 261 | 37,000 | 438.79 |
| 1985-02-07 | 270 | 270 | 269 | 269 | 26,000 | 452.23 |
| 1985-02-06 | 274 | 274 | 263 | 272 | 143,000 | 457.28 |
| 1985-02-05 | 274 | 278 | 273 | 275 | 307,000 | 462.32 |
| 1985-02-04 | 270 | 274 | 268 | 274 | 322,000 | 460.64 |
| 1985-02-02 | 268 | 269 | 268 | 269 | 18,000 | 452.23 |
| 1985-02-01 | 266 | 272 | 266 | 270 | 69,000 | 453.92 |
| 1985-01-31 | 273 | 273 | 265 | 265 | 119,000 | 445.51 |
| 1985-01-30 | 269 | 273 | 265 | 270 | 62,000 | 453.92 |
| 1985-01-29 | 270 | 274 | 265 | 265 | 91,000 | 445.51 |
| 1985-01-28 | 270 | 275 | 270 | 275 | 181,000 | 462.32 |
| 1985-01-26 | 271 | 272 | 270 | 270 | 123,000 | 453.92 |
| 1985-01-25 | 280 | 280 | 267 | 278 | 1,242,000 | 467.36 |
| 1985-01-24 | 260 | 266 | 260 | 266 | 481,000 | 447.19 |
| 1985-01-23 | 256 | 260 | 256 | 256 | 36,000 | 430.38 |
| 1985-01-22 | 254 | 256 | 254 | 256 | 49,000 | 430.38 |
| 1985-01-21 | 256 | 260 | 256 | 256 | 60,000 | 430.38 |
| 1985-01-19 | 256 | 256 | 255 | 255 | 11,000 | 428.70 |
| 1985-01-18 | 260 | 260 | 252 | 255 | 72,000 | 428.70 |
| 1985-01-17 | 259 | 260 | 252 | 260 | 87,000 | 437.10 |
| 1985-01-16 | 252 | 255 | 252 | 252 | 35,000 | 423.65 |
| 1985-01-14 | 254 | 255 | 245 | 255 | 48,000 | 428.70 |
| 1985-01-11 | 255 | 259 | 254 | 254 | 83,000 | 427.02 |
| 1985-01-10 | 261 | 266 | 256 | 259 | 189,000 | 435.42 |
| 1985-01-09 | 251 | 260 | 251 | 260 | 113,000 | 437.10 |
| 1985-01-08 | 248 | 250 | 245 | 250 | 39,000 | 420.29 |
| 1985-01-07 | 246 | 246 | 244 | 244 | 11,000 | 410.21 |
| 1985-01-05 | 247 | 247 | 240 | 242 | 34,000 | 406.84 |
| 1985-01-04 | 250 | 251 | 249 | 249 | 32,000 | 418.61 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株