9008 京王電鉄(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 | 420 | 430 | 420 | 430 | 866,000 | 1,768.81 |
| 1985-12-27 | 405 | 422 | 404 | 420 | 997,000 | 1,727.68 |
| 1985-12-26 | 407 | 407 | 400 | 405 | 245,000 | 1,665.97 |
| 1985-12-25 | 403 | 403 | 397 | 403 | 171,000 | 1,657.75 |
| 1985-12-24 | 406 | 406 | 400 | 400 | 359,000 | 1,645.41 |
| 1985-12-23 | 399 | 410 | 396 | 409 | 624,000 | 1,682.43 |
| 1985-12-21 | 398 | 398 | 392 | 398 | 64,000 | 1,637.18 |
| 1985-12-20 | 392 | 400 | 392 | 394 | 219,000 | 1,620.73 |
| 1985-12-19 | 391 | 397 | 389 | 390 | 938,000 | 1,604.27 |
| 1985-12-18 | 395 | 399 | 390 | 391 | 163,000 | 1,608.39 |
| 1985-12-17 | 385 | 395 | 383 | 385 | 440,000 | 1,583.70 |
| 1985-12-16 | 385 | 386 | 382 | 385 | 312,000 | 1,583.70 |
| 1985-12-13 | 400 | 401 | 382 | 386 | 335,000 | 1,587.82 |
| 1985-12-12 | 405 | 410 | 401 | 405 | 96,000 | 1,665.97 |
| 1985-12-11 | 385 | 405 | 381 | 400 | 275,000 | 1,645.41 |
| 1985-12-10 | 377 | 385 | 377 | 380 | 72,000 | 1,563.14 |
| 1985-12-09 | 375 | 385 | 375 | 376 | 64,000 | 1,546.68 |
| 1985-12-07 | 385 | 388 | 375 | 375 | 150,000 | 1,542.57 |
| 1985-12-06 | 386 | 391 | 368 | 385 | 164,000 | 1,583.70 |
| 1985-12-05 | 395 | 400 | 390 | 390 | 226,000 | 1,604.27 |
| 1985-12-04 | 397 | 400 | 392 | 393 | 122,000 | 1,616.61 |
| 1985-12-03 | 400 | 400 | 396 | 400 | 110,000 | 1,645.41 |
| 1985-12-02 | 409 | 409 | 400 | 400 | 40,000 | 1,645.41 |
| 1985-11-30 | 402 | 402 | 400 | 401 | 27,000 | 1,649.52 |
| 1985-11-29 | 399 | 402 | 398 | 400 | 103,000 | 1,645.41 |
| 1985-11-28 | 399 | 400 | 396 | 398 | 135,000 | 1,637.18 |
| 1985-11-27 | 401 | 407 | 400 | 400 | 110,000 | 1,645.41 |
| 1985-11-26 | 408 | 410 | 405 | 410 | 141,000 | 1,686.54 |
| 1985-11-25 | 410 | 415 | 402 | 403 | 250,000 | 1,657.75 |
| 1985-11-22 | 410 | 411 | 408 | 410 | 244,000 | 1,686.54 |
| 1985-11-21 | 392 | 401 | 391 | 393 | 327,000 | 1,616.61 |
| 1985-11-20 | 399 | 400 | 391 | 391 | 332,000 | 1,608.39 |
| 1985-11-19 | 400 | 403 | 399 | 400 | 66,000 | 1,645.41 |
| 1985-11-18 | 398 | 401 | 398 | 399 | 78,000 | 1,641.29 |
| 1985-11-16 | 398 | 400 | 396 | 396 | 179,000 | 1,628.95 |
| 1985-11-15 | 401 | 404 | 396 | 402 | 253,000 | 1,653.63 |
| 1985-11-14 | 415 | 420 | 396 | 396 | 360,000 | 1,628.95 |
| 1985-11-13 | 423 | 425 | 415 | 415 | 337,000 | 1,707.11 |
| 1985-11-12 | 428 | 438 | 425 | 426 | 88,000 | 1,752.36 |
| 1985-11-11 | 439 | 439 | 425 | 425 | 97,000 | 1,748.24 |
| 1985-11-08 | 440 | 443 | 435 | 437 | 287,000 | 1,797.61 |
| 1985-11-07 | 442 | 447 | 439 | 440 | 744,000 | 1,809.95 |
| 1985-11-06 | 445 | 447 | 430 | 447 | 374,000 | 1,838.74 |
| 1985-11-05 | 446 | 447 | 431 | 435 | 120,000 | 1,789.38 |
| 1985-11-02 | 449 | 449 | 437 | 449 | 306,000 | 1,846.97 |
| 1985-11-01 | 441 | 449 | 433 | 449 | 713,000 | 1,846.97 |
| 1985-10-31 | 423 | 441 | 420 | 440 | 584,000 | 1,809.95 |
| 1985-10-30 | 424 | 429 | 419 | 420 | 633,000 | 1,727.68 |
| 1985-10-29 | 439 | 440 | 415 | 419 | 344,000 | 1,723.56 |
| 1985-10-28 | 440 | 441 | 435 | 439 | 213,000 | 1,805.83 |
| 1985-10-26 | 420 | 435 | 405 | 435 | 278,000 | 1,789.38 |
| 1985-10-25 | 441 | 442 | 420 | 425 | 356,000 | 1,748.24 |
| 1985-10-24 | 450 | 450 | 425 | 439 | 421,000 | 1,805.83 |
| 1985-10-23 | 468 | 468 | 455 | 461 | 416,000 | 1,896.33 |
| 1985-10-22 | 468 | 475 | 466 | 467 | 545,000 | 1,921.01 |
| 1985-10-21 | 470 | 474 | 465 | 471 | 466,000 | 1,937.47 |
| 1985-10-19 | 460 | 470 | 458 | 470 | 473,000 | 1,933.35 |
| 1985-10-18 | 467 | 473 | 455 | 456 | 850,000 | 1,875.76 |
| 1985-10-17 | 470 | 474 | 460 | 472 | 1,583,000 | 1,941.58 |
| 1985-10-16 | 489 | 489 | 461 | 475 | 2,851,999 | 1,953.92 |
| 1985-10-15 | 482 | 491 | 479 | 485 | 7,147,999 | 1,995.06 |
| 1985-10-14 | 455 | 475 | 452 | 468 | 3,472,999 | 1,925.13 |
| 1985-10-11 | 455 | 458 | 451 | 455 | 1,452,000 | 1,871.65 |
| 1985-10-09 | 460 | 465 | 450 | 450 | 5,327,999 | 1,851.08 |
| 1985-10-08 | 441 | 467 | 438 | 460 | 6,407,999 | 1,892.22 |
| 1985-10-07 | 438 | 442 | 433 | 442 | 690,000 | 1,818.17 |
| 1985-10-05 | 445 | 450 | 435 | 438 | 1,825,000 | 1,801.72 |
| 1985-10-04 | 423 | 444 | 418 | 444 | 1,374,000 | 1,826.40 |
| 1985-10-03 | 410 | 421 | 407 | 413 | 758,000 | 1,698.88 |
| 1985-10-02 | 420 | 429 | 410 | 410 | 764,000 | 1,686.54 |
| 1985-10-01 | 445 | 445 | 425 | 425 | 2,054,000 | 1,748.24 |
| 1985-09-30 | 419 | 447 | 415 | 447 | 1,904,000 | 1,838.74 |
| 1985-09-28 | 386 | 405 | 386 | 403 | 368,000 | 1,657.75 |
| 1985-09-27 | 398 | 403 | 380 | 386 | 938,000 | 1,587.82 |
| 1985-09-26 | 387 | 403 | 376 | 398 | 1,331,000 | 1,637.18 |
| 1985-09-25 | 366 | 383 | 362 | 379 | 821,000 | 1,559.02 |
| 1985-09-24 | 374 | 375 | 362 | 365 | 531,000 | 1,501.43 |
| 1985-09-21 | 375 | 375 | 369 | 369 | 146,000 | 1,517.89 |
| 1985-09-20 | 374 | 375 | 372 | 375 | 280,000 | 1,542.57 |
| 1985-09-19 | 374 | 375 | 370 | 374 | 125,000 | 1,538.46 |
| 1985-09-18 | 378 | 378 | 366 | 367 | 180,000 | 1,509.66 |
| 1985-09-17 | 370 | 380 | 367 | 380 | 342,000 | 1,563.14 |
| 1985-09-13 | 360 | 369 | 360 | 360 | 402,000 | 1,480.87 |
| 1985-09-12 | 359 | 359 | 354 | 359 | 97,000 | 1,476.75 |
| 1985-09-11 | 350 | 355 | 350 | 354 | 64,000 | 1,456.18 |
| 1985-09-10 | 343 | 350 | 343 | 350 | 60,000 | 1,439.73 |
| 1985-09-09 | 343 | 344 | 343 | 343 | 55,000 | 1,410.94 |
| 1985-09-07 | 344 | 345 | 343 | 344 | 27,000 | 1,415.05 |
| 1985-09-06 | 350 | 350 | 345 | 345 | 54,000 | 1,419.16 |
| 1985-09-05 | 351 | 352 | 345 | 350 | 102,000 | 1,439.73 |
| 1985-09-04 | 355 | 355 | 350 | 351 | 74,000 | 1,443.84 |
| 1985-09-03 | 362 | 363 | 355 | 355 | 90,000 | 1,460.30 |
| 1985-09-02 | 363 | 364 | 358 | 361 | 142,000 | 1,484.98 |
| 1985-08-31 | 363 | 363 | 360 | 360 | 32,000 | 1,480.87 |
| 1985-08-30 | 375 | 375 | 363 | 364 | 193,000 | 1,497.32 |
| 1985-08-29 | 368 | 373 | 360 | 372 | 689,000 | 1,530.23 |
| 1985-08-28 | 349 | 364 | 349 | 363 | 745,000 | 1,493.21 |
| 1985-08-27 | 353 | 354 | 348 | 354 | 154,000 | 1,456.18 |
| 1985-08-26 | 350 | 353 | 346 | 347 | 75,000 | 1,427.39 |
| 1985-08-24 | 349 | 355 | 345 | 354 | 85,000 | 1,456.18 |
| 1985-08-23 | 350 | 350 | 343 | 345 | 213,000 | 1,419.16 |
| 1985-08-22 | 353 | 355 | 335 | 335 | 300,000 | 1,378.03 |
| 1985-08-21 | 355 | 355 | 351 | 352 | 230,000 | 1,447.96 |
| 1985-08-20 | 352 | 355 | 352 | 355 | 365,000 | 1,460.30 |
| 1985-08-19 | 343 | 355 | 343 | 350 | 95,000 | 1,439.73 |
| 1985-08-17 | 357 | 358 | 338 | 343 | 124,000 | 1,410.94 |
| 1985-08-16 | 349 | 358 | 345 | 357 | 629,000 | 1,468.53 |
| 1985-08-15 | 350 | 353 | 340 | 350 | 207,000 | 1,439.73 |
| 1985-08-14 | 330 | 355 | 329 | 353 | 179,000 | 1,452.07 |
| 1985-08-13 | 331 | 331 | 328 | 329 | 240,000 | 1,353.35 |
| 1985-08-12 | 330 | 334 | 329 | 329 | 129,000 | 1,353.35 |
| 1985-08-09 | 330 | 334 | 325 | 333 | 90,000 | 1,369.80 |
| 1985-08-08 | 328 | 330 | 323 | 330 | 67,000 | 1,357.46 |
| 1985-08-07 | 323 | 330 | 320 | 330 | 46,000 | 1,357.46 |
| 1985-08-06 | 324 | 340 | 323 | 340 | 175,000 | 1,398.60 |
| 1985-08-05 | 322 | 324 | 318 | 319 | 139,000 | 1,312.21 |
| 1985-08-03 | 324 | 329 | 321 | 329 | 164,000 | 1,353.35 |
| 1985-08-02 | 329 | 331 | 329 | 329 | 142,000 | 1,353.35 |
| 1985-08-01 | 330 | 335 | 325 | 331 | 266,000 | 1,361.57 |
| 1985-07-31 | 350 | 351 | 309 | 310 | 630,000 | 1,275.19 |
| 1985-07-30 | 370 | 370 | 350 | 350 | 727,000 | 1,439.73 |
| 1985-07-29 | 372 | 375 | 370 | 370 | 778,000 | 1,522 |
| 1985-07-27 | 368 | 370 | 367 | 370 | 394,000 | 1,522 |
| 1985-07-26 | 370 | 370 | 365 | 368 | 1,227,000 | 1,513.77 |
| 1985-07-25 | 380 | 380 | 363 | 365 | 919,000 | 1,501.43 |
| 1985-07-24 | 381 | 383 | 371 | 382 | 2,557,999 | 1,571.36 |
| 1985-07-23 | 376 | 384 | 372 | 380 | 3,602,999 | 1,563.14 |
| 1985-07-22 | 361 | 380 | 361 | 371 | 3,730,999 | 1,526.11 |
| 1985-07-20 | 339 | 355 | 335 | 350 | 2,328,000 | 1,439.73 |
| 1985-07-19 | 329 | 335 | 326 | 330 | 783,000 | 1,357.46 |
| 1985-07-18 | 335 | 338 | 325 | 328 | 323,000 | 1,349.23 |
| 1985-07-17 | 327 | 333 | 325 | 330 | 343,000 | 1,357.46 |
| 1985-07-16 | 333 | 333 | 327 | 332 | 380,000 | 1,365.69 |
| 1985-07-15 | 346 | 347 | 326 | 338 | 1,460,000 | 1,390.37 |
| 1985-07-12 | 329 | 348 | 328 | 345 | 3,702,999 | 1,419.16 |
| 1985-07-11 | 329 | 329 | 320 | 321 | 531,000 | 1,320.44 |
| 1985-07-10 | 330 | 330 | 325 | 326 | 541,000 | 1,341.01 |
| 1985-07-09 | 335 | 336 | 325 | 325 | 1,601,000 | 1,336.89 |
| 1985-07-08 | 330 | 337 | 326 | 330 | 2,352,000 | 1,357.46 |
| 1985-07-06 | 323 | 328 | 323 | 323 | 2,421,000 | 1,328.67 |
| 1985-07-05 | 315 | 319 | 314 | 316 | 3,417,999 | 1,299.87 |
| 1985-07-04 | 309 | 312 | 305 | 312 | 1,251,000 | 1,283.42 |
| 1985-07-03 | 310 | 310 | 306 | 309 | 550,000 | 1,271.08 |
| 1985-07-02 | 308 | 311 | 305 | 311 | 933,000 | 1,279.30 |
| 1985-07-01 | 309 | 309 | 305 | 308 | 1,081,000 | 1,266.96 |
| 1985-06-29 | 308 | 308 | 303 | 305 | 433,000 | 1,254.62 |
| 1985-06-28 | 300 | 313 | 298 | 308 | 1,127,000 | 1,266.96 |
| 1985-06-27 | 301 | 302 | 297 | 297 | 436,000 | 1,221.71 |
| 1985-06-26 | 300 | 300 | 296 | 299 | 800,000 | 1,229.94 |
| 1985-06-25 | 293 | 300 | 289 | 294 | 404,000 | 1,209.37 |
| 1985-06-24 | 290 | 293 | 290 | 290 | 65,000 | 1,192.92 |
| 1985-06-22 | 295 | 295 | 290 | 290 | 96,000 | 1,192.92 |
| 1985-06-21 | 292 | 296 | 291 | 295 | 86,000 | 1,213.49 |
| 1985-06-20 | 300 | 302 | 296 | 296 | 374,000 | 1,217.60 |
| 1985-06-19 | 299 | 301 | 290 | 300 | 533,000 | 1,234.05 |
| 1985-06-18 | 298 | 301 | 298 | 298 | 818,000 | 1,225.83 |
| 1985-06-17 | 295 | 301 | 292 | 295 | 621,000 | 1,213.49 |
| 1985-06-15 | 296 | 296 | 291 | 291 | 197,000 | 1,197.03 |
| 1985-06-14 | 286 | 296 | 285 | 296 | 229,000 | 1,217.60 |
| 1985-06-13 | 286 | 295 | 286 | 287 | 233,000 | 1,180.58 |
| 1985-06-12 | 286 | 290 | 286 | 286 | 69,000 | 1,176.47 |
| 1985-06-11 | 291 | 292 | 285 | 286 | 193,000 | 1,176.47 |
| 1985-06-10 | 300 | 304 | 295 | 297 | 328,000 | 1,221.71 |
| 1985-06-07 | 298 | 300 | 291 | 299 | 1,618,000 | 1,229.94 |
| 1985-06-06 | 290 | 298 | 289 | 295 | 2,147,000 | 1,213.49 |
| 1985-06-05 | 289 | 290 | 285 | 290 | 482,000 | 1,192.92 |
| 1985-06-04 | 287 | 295 | 285 | 287 | 885,000 | 1,180.58 |
| 1985-06-03 | 286 | 290 | 279 | 285 | 952,000 | 1,172.35 |
| 1985-06-01 | 289 | 291 | 284 | 290 | 600,000 | 1,192.92 |
| 1985-05-31 | 280 | 282 | 276 | 280 | 632,000 | 1,151.78 |
| 1985-05-30 | 285 | 285 | 277 | 280 | 620,000 | 1,151.78 |
| 1985-05-29 | 292 | 292 | 275 | 280 | 1,943,000 | 1,151.78 |
| 1985-05-28 | 285 | 295 | 281 | 295 | 1,661,000 | 1,213.49 |
| 1985-05-27 | 290 | 290 | 285 | 289 | 1,018,000 | 1,188.81 |
| 1985-05-25 | 277 | 290 | 276 | 290 | 1,127,000 | 1,192.92 |
| 1985-05-24 | 275 | 280 | 275 | 277 | 912,000 | 1,139.44 |
| 1985-05-23 | 277 | 281 | 274 | 277 | 1,354,000 | 1,139.44 |
| 1985-05-22 | 275 | 276 | 273 | 276 | 1,256,000 | 1,135.33 |
| 1985-05-21 | 271 | 273 | 267 | 272 | 1,347,000 | 1,118.88 |
| 1985-05-20 | 262 | 271 | 262 | 264 | 1,531,000 | 1,085.97 |
| 1985-05-18 | 260 | 263 | 258 | 262 | 387,000 | 1,077.74 |
| 1985-05-17 | 254 | 259 | 253 | 259 | 129,000 | 1,065.40 |
| 1985-05-16 | 253 | 253 | 250 | 251 | 165,000 | 1,032.49 |
| 1985-05-15 | 255 | 257 | 253 | 253 | 145,000 | 1,040.72 |
| 1985-05-14 | 256 | 259 | 255 | 255 | 189,000 | 1,048.95 |
| 1985-05-13 | 260 | 260 | 255 | 257 | 168,000 | 1,057.17 |
| 1985-05-10 | 255 | 258 | 250 | 252 | 128,000 | 1,036.61 |
| 1985-05-09 | 255 | 258 | 254 | 255 | 275,000 | 1,048.95 |
| 1985-05-08 | 253 | 253 | 245 | 253 | 196,000 | 1,040.72 |
| 1985-05-07 | 259 | 259 | 254 | 255 | 164,000 | 1,048.95 |
| 1985-05-04 | 245 | 254 | 245 | 254 | 131,000 | 1,044.83 |
| 1985-05-02 | 246 | 247 | 244 | 244 | 53,000 | 1,003.70 |
| 1985-05-01 | 242 | 249 | 242 | 245 | 77,000 | 1,007.81 |
| 1985-04-30 | 247 | 247 | 242 | 244 | 29,000 | 1,003.70 |
| 1985-04-27 | 248 | 250 | 247 | 247 | 56,000 | 1,016.04 |
| 1985-04-26 | 246 | 246 | 243 | 246 | 81,000 | 1,011.93 |
| 1985-04-25 | 243 | 246 | 241 | 243 | 43,000 | 999.59 |
| 1985-04-24 | 242 | 242 | 241 | 241 | 15,000 | 991.36 |
| 1985-04-23 | 243 | 247 | 239 | 239 | 77,000 | 983.13 |
| 1985-04-22 | 245 | 246 | 242 | 242 | 49,000 | 995.47 |
| 1985-04-20 | 240 | 247 | 240 | 245 | 44,000 | 1,007.81 |
| 1985-04-19 | 244 | 247 | 244 | 247 | 43,000 | 1,016.04 |
| 1985-04-18 | 245 | 245 | 235 | 240 | 97,000 | 987.24 |
| 1985-04-17 | 244 | 245 | 243 | 243 | 52,000 | 999.59 |
| 1985-04-16 | 249 | 249 | 245 | 245 | 128,000 | 1,007.81 |
| 1985-04-15 | 250 | 250 | 248 | 249 | 39,000 | 1,024.27 |
| 1985-04-12 | 249 | 251 | 248 | 248 | 84,000 | 1,020.15 |
| 1985-04-11 | 248 | 254 | 248 | 250 | 49,000 | 1,028.38 |
| 1985-04-10 | 255 | 255 | 246 | 253 | 61,000 | 1,040.72 |
| 1985-04-09 | 259 | 259 | 254 | 254 | 126,000 | 1,044.83 |
| 1985-04-08 | 259 | 261 | 258 | 258 | 489,000 | 1,061.29 |
| 1985-04-06 | 258 | 259 | 258 | 258 | 273,000 | 1,061.29 |
| 1985-04-05 | 256 | 260 | 256 | 256 | 254,000 | 1,053.06 |
| 1985-04-04 | 256 | 259 | 256 | 257 | 249,000 | 1,057.17 |
| 1985-04-03 | 252 | 259 | 252 | 259 | 240,000 | 1,065.40 |
| 1985-04-02 | 253 | 253 | 250 | 250 | 1,597,000 | 1,028.38 |
| 1985-04-01 | 250 | 251 | 248 | 251 | 30,000 | 1,032.49 |
| 1985-03-30 | 252 | 252 | 246 | 246 | 64,000 | 1,011.93 |
| 1985-03-29 | 258 | 258 | 250 | 250 | 110,000 | 1,028.38 |
| 1985-03-28 | 257 | 262 | 256 | 256 | 439,000 | 1,053.06 |
| 1985-03-27 | 250 | 255 | 245 | 255 | 111,000 | 1,048.95 |
| 1985-03-26 | 257 | 258 | 254 | 254 | 145,000 | 1,044.83 |
| 1985-03-25 | 255 | 258 | 254 | 257 | 319,000 | 1,057.17 |
| 1985-03-23 | 255 | 255 | 250 | 253 | 87,000 | 1,040.72 |
| 1985-03-22 | 253 | 254 | 248 | 253 | 50,000 | 1,040.72 |
| 1985-03-20 | 248 | 250 | 247 | 250 | 48,000 | 1,028.38 |
| 1985-03-19 | 248 | 250 | 248 | 250 | 75,000 | 1,028.38 |
| 1985-03-18 | 248 | 249 | 247 | 248 | 78,000 | 1,020.15 |
| 1985-03-16 | 250 | 250 | 247 | 247 | 19,000 | 1,016.04 |
| 1985-03-15 | 246 | 250 | 246 | 246 | 113,000 | 1,011.93 |
| 1985-03-14 | 246 | 252 | 245 | 246 | 154,000 | 1,011.93 |
| 1985-03-13 | 246 | 250 | 246 | 248 | 123,000 | 1,020.15 |
| 1985-03-12 | 250 | 250 | 246 | 247 | 43,000 | 1,016.04 |
| 1985-03-11 | 252 | 255 | 246 | 255 | 105,000 | 1,048.95 |
| 1985-03-08 | 250 | 255 | 248 | 255 | 454,000 | 1,048.95 |
| 1985-03-07 | 243 | 247 | 243 | 247 | 196,000 | 1,016.04 |
| 1985-03-06 | 243 | 243 | 242 | 243 | 739,000 | 999.59 |
| 1985-03-05 | 245 | 245 | 242 | 242 | 84,000 | 995.47 |
| 1985-03-04 | 248 | 248 | 246 | 246 | 35,000 | 1,011.93 |
| 1985-03-02 | 245 | 250 | 245 | 246 | 58,000 | 1,011.93 |
| 1985-03-01 | 244 | 245 | 242 | 244 | 32,000 | 1,003.70 |
| 1985-02-28 | 241 | 242 | 241 | 242 | 13,000 | 995.47 |
| 1985-02-27 | 241 | 241 | 240 | 241 | 79,000 | 991.36 |
| 1985-02-26 | 241 | 242 | 241 | 241 | 53,000 | 991.36 |
| 1985-02-25 | 240 | 241 | 240 | 240 | 47,000 | 987.24 |
| 1985-02-23 | 240 | 241 | 240 | 240 | 53,000 | 987.24 |
| 1985-02-22 | 240 | 240 | 239 | 239 | 115,000 | 983.13 |
| 1985-02-21 | 240 | 241 | 240 | 240 | 21,000 | 987.24 |
| 1985-02-20 | 242 | 242 | 240 | 240 | 72,000 | 987.24 |
| 1985-02-19 | 240 | 242 | 240 | 240 | 89,000 | 987.24 |
| 1985-02-18 | 240 | 240 | 240 | 240 | 10,000 | 987.24 |
| 1985-02-16 | 240 | 240 | 238 | 239 | 47,000 | 983.13 |
| 1985-02-15 | 238 | 240 | 238 | 238 | 173,000 | 979.02 |
| 1985-02-14 | 241 | 241 | 238 | 238 | 136,000 | 979.02 |
| 1985-02-13 | 239 | 240 | 238 | 240 | 55,000 | 987.24 |
| 1985-02-12 | 240 | 240 | 238 | 239 | 17,500 | 983.13 |
| 1985-02-08 | 241 | 245 | 236 | 236 | 51,000 | 970.79 |
| 1985-02-07 | 245 | 245 | 241 | 241 | 23,000 | 991.36 |
| 1985-02-06 | 245 | 245 | 245 | 245 | 27,000 | 1,007.81 |
| 1985-02-05 | 250 | 250 | 245 | 245 | 419,000 | 1,007.81 |
| 1985-02-04 | 237 | 240 | 237 | 240 | 62,000 | 987.24 |
| 1985-02-02 | 236 | 236 | 236 | 236 | 23,000 | 970.79 |
| 1985-02-01 | 237 | 237 | 235 | 236 | 112,000 | 970.79 |
| 1985-01-31 | 240 | 242 | 239 | 240 | 41,000 | 987.24 |
| 1985-01-30 | 236 | 242 | 236 | 240 | 40,000 | 987.24 |
| 1985-01-29 | 242 | 243 | 235 | 235 | 266,000 | 966.68 |
| 1985-01-28 | 245 | 246 | 240 | 241 | 76,000 | 991.36 |
| 1985-01-26 | 246 | 249 | 240 | 245 | 204,000 | 1,007.81 |
| 1985-01-25 | 246 | 250 | 242 | 244 | 1,270,000 | 1,003.70 |
| 1985-01-24 | 240 | 245 | 239 | 243 | 227,000 | 999.59 |
| 1985-01-23 | 239 | 239 | 238 | 239 | 49,000 | 983.13 |
| 1985-01-22 | 239 | 240 | 238 | 240 | 41,000 | 987.24 |
| 1985-01-21 | 238 | 243 | 238 | 240 | 46,000 | 987.24 |
| 1985-01-19 | 238 | 238 | 238 | 238 | 42,000 | 979.02 |
| 1985-01-18 | 238 | 240 | 238 | 238 | 41,000 | 979.02 |
| 1985-01-17 | 244 | 244 | 238 | 238 | 153,000 | 979.02 |
| 1985-01-16 | 244 | 244 | 238 | 238 | 141,000 | 979.02 |
| 1985-01-14 | 239 | 243 | 238 | 239 | 91,000 | 983.13 |
| 1985-01-11 | 236 | 238 | 236 | 238 | 40,000 | 979.02 |
| 1985-01-10 | 238 | 238 | 235 | 237 | 70,000 | 974.90 |
| 1985-01-09 | 235 | 240 | 235 | 238 | 144,000 | 979.02 |
| 1985-01-08 | 236 | 238 | 235 | 235 | 56,000 | 966.68 |
| 1985-01-07 | 230 | 236 | 230 | 233 | 32,000 | 958.45 |
| 1985-01-05 | 233 | 233 | 231 | 233 | 33,000 | 958.45 |
| 1985-01-04 | 235 | 235 | 233 | 233 | 37,000 | 958.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
