9009 京成電鉄(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 | 373 | 384 | 372 | 382 | 3,298,000 | 764 |
| 1985-12-27 | 361 | 370 | 361 | 369 | 1,697,000 | 738 |
| 1985-12-26 | 370 | 370 | 355 | 356 | 3,381,000 | 712 |
| 1985-12-25 | 375 | 377 | 363 | 373 | 1,664,000 | 746 |
| 1985-12-24 | 381 | 382 | 370 | 372 | 1,977,000 | 744 |
| 1985-12-23 | 379 | 387 | 377 | 381 | 5,239,000 | 762 |
| 1985-12-21 | 368 | 383 | 365 | 383 | 4,589,000 | 766 |
| 1985-12-20 | 360 | 369 | 358 | 358 | 2,008,000 | 716 |
| 1985-12-19 | 358 | 362 | 356 | 360 | 1,236,000 | 720 |
| 1985-12-18 | 364 | 364 | 357 | 358 | 983,000 | 716 |
| 1985-12-17 | 356 | 372 | 356 | 362 | 1,471,000 | 724 |
| 1985-12-16 | 358 | 363 | 352 | 360 | 530,000 | 720 |
| 1985-12-13 | 363 | 370 | 356 | 360 | 1,912,000 | 720 |
| 1985-12-12 | 353 | 363 | 350 | 360 | 1,063,000 | 720 |
| 1985-12-11 | 357 | 358 | 348 | 348 | 1,117,000 | 696 |
| 1985-12-10 | 336 | 355 | 336 | 352 | 1,417,000 | 704 |
| 1985-12-09 | 336 | 339 | 335 | 337 | 250,000 | 674 |
| 1985-12-07 | 336 | 337 | 335 | 335 | 310,000 | 670 |
| 1985-12-06 | 339 | 340 | 336 | 337 | 560,000 | 674 |
| 1985-12-05 | 337 | 340 | 336 | 337 | 473,000 | 674 |
| 1985-12-04 | 339 | 339 | 336 | 339 | 409,000 | 678 |
| 1985-12-03 | 340 | 340 | 338 | 340 | 1,061,000 | 680 |
| 1985-12-02 | 345 | 345 | 339 | 339 | 735,000 | 678 |
| 1985-11-30 | 345 | 348 | 342 | 343 | 308,000 | 686 |
| 1985-11-29 | 347 | 353 | 345 | 345 | 413,000 | 690 |
| 1985-11-28 | 352 | 356 | 345 | 345 | 620,000 | 690 |
| 1985-11-27 | 362 | 368 | 353 | 357 | 1,493,000 | 714 |
| 1985-11-26 | 349 | 363 | 349 | 361 | 898,000 | 722 |
| 1985-11-25 | 350 | 353 | 348 | 348 | 353,000 | 696 |
| 1985-11-22 | 347 | 359 | 340 | 359 | 1,111,000 | 718 |
| 1985-11-21 | 340 | 340 | 336 | 337 | 499,000 | 674 |
| 1985-11-20 | 343 | 346 | 336 | 340 | 634,000 | 680 |
| 1985-11-19 | 352 | 352 | 341 | 342 | 643,000 | 684 |
| 1985-11-18 | 360 | 360 | 352 | 352 | 488,000 | 704 |
| 1985-11-16 | 378 | 379 | 358 | 360 | 1,322,000 | 720 |
| 1985-11-15 | 350 | 383 | 350 | 377 | 4,070,000 | 754 |
| 1985-11-14 | 340 | 354 | 338 | 354 | 326,000 | 708 |
| 1985-11-13 | 334 | 345 | 333 | 344 | 248,000 | 688 |
| 1985-11-12 | 332 | 340 | 332 | 335 | 236,000 | 670 |
| 1985-11-11 | 331 | 337 | 331 | 333 | 188,000 | 666 |
| 1985-11-08 | 335 | 335 | 332 | 333 | 386,000 | 666 |
| 1985-11-07 | 338 | 342 | 333 | 333 | 691,000 | 666 |
| 1985-11-06 | 343 | 343 | 335 | 340 | 257,000 | 680 |
| 1985-11-05 | 345 | 349 | 335 | 338 | 84,000 | 676 |
| 1985-11-02 | 334 | 345 | 333 | 345 | 196,000 | 690 |
| 1985-11-01 | 348 | 349 | 336 | 338 | 197,000 | 676 |
| 1985-10-31 | 335 | 345 | 332 | 345 | 347,000 | 690 |
| 1985-10-30 | 333 | 339 | 333 | 338 | 232,000 | 676 |
| 1985-10-29 | 339 | 340 | 332 | 332 | 407,000 | 664 |
| 1985-10-28 | 337 | 344 | 337 | 343 | 260,000 | 686 |
| 1985-10-26 | 340 | 343 | 338 | 341 | 201,000 | 682 |
| 1985-10-25 | 345 | 349 | 340 | 343 | 269,000 | 686 |
| 1985-10-24 | 342 | 343 | 338 | 340 | 398,000 | 680 |
| 1985-10-23 | 350 | 350 | 344 | 344 | 392,000 | 688 |
| 1985-10-22 | 354 | 354 | 350 | 350 | 410,000 | 700 |
| 1985-10-21 | 356 | 357 | 351 | 351 | 332,000 | 702 |
| 1985-10-19 | 354 | 357 | 351 | 356 | 250,000 | 712 |
| 1985-10-18 | 357 | 360 | 355 | 355 | 463,000 | 710 |
| 1985-10-17 | 357 | 360 | 352 | 358 | 327,000 | 716 |
| 1985-10-16 | 364 | 369 | 356 | 356 | 542,000 | 712 |
| 1985-10-15 | 370 | 377 | 365 | 369 | 223,000 | 738 |
| 1985-10-14 | 373 | 381 | 368 | 370 | 336,000 | 740 |
| 1985-10-11 | 365 | 369 | 361 | 363 | 230,000 | 726 |
| 1985-10-09 | 376 | 382 | 363 | 365 | 585,000 | 730 |
| 1985-10-08 | 368 | 380 | 368 | 374 | 438,000 | 748 |
| 1985-10-07 | 366 | 370 | 366 | 370 | 160,000 | 740 |
| 1985-10-05 | 366 | 372 | 364 | 370 | 331,000 | 740 |
| 1985-10-04 | 361 | 368 | 360 | 368 | 548,000 | 736 |
| 1985-10-03 | 370 | 371 | 362 | 363 | 338,000 | 726 |
| 1985-10-02 | 380 | 385 | 375 | 375 | 383,000 | 750 |
| 1985-10-01 | 400 | 403 | 378 | 378 | 887,000 | 756 |
| 1985-09-30 | 384 | 406 | 380 | 403 | 2,320,000 | 806 |
| 1985-09-28 | 375 | 385 | 371 | 385 | 570,000 | 770 |
| 1985-09-27 | 391 | 391 | 371 | 371 | 1,760,000 | 742 |
| 1985-09-26 | 350 | 380 | 346 | 376 | 2,175,000 | 752 |
| 1985-09-25 | 355 | 355 | 347 | 355 | 3,111,000 | 710 |
| 1985-09-24 | 365 | 367 | 355 | 355 | 1,419,000 | 710 |
| 1985-09-21 | 361 | 368 | 360 | 365 | 482,000 | 730 |
| 1985-09-20 | 367 | 370 | 361 | 365 | 763,000 | 730 |
| 1985-09-19 | 369 | 375 | 362 | 362 | 1,247,000 | 724 |
| 1985-09-18 | 378 | 379 | 365 | 367 | 348,000 | 734 |
| 1985-09-17 | 383 | 385 | 372 | 373 | 227,000 | 746 |
| 1985-09-13 | 379 | 385 | 375 | 378 | 369,000 | 756 |
| 1985-09-12 | 372 | 378 | 371 | 378 | 263,000 | 756 |
| 1985-09-11 | 377 | 381 | 365 | 373 | 563,000 | 746 |
| 1985-09-10 | 365 | 378 | 361 | 378 | 659,000 | 756 |
| 1985-09-09 | 366 | 370 | 365 | 365 | 198,000 | 730 |
| 1985-09-07 | 371 | 371 | 365 | 366 | 405,000 | 732 |
| 1985-09-06 | 370 | 375 | 370 | 374 | 297,000 | 748 |
| 1985-09-05 | 371 | 375 | 370 | 370 | 335,000 | 740 |
| 1985-09-04 | 371 | 375 | 370 | 372 | 591,000 | 744 |
| 1985-09-03 | 381 | 387 | 377 | 380 | 446,000 | 760 |
| 1985-09-02 | 390 | 390 | 381 | 382 | 210,000 | 764 |
| 1985-08-31 | 383 | 390 | 382 | 385 | 193,000 | 770 |
| 1985-08-30 | 399 | 399 | 380 | 382 | 938,000 | 764 |
| 1985-08-29 | 400 | 405 | 395 | 397 | 572,000 | 794 |
| 1985-08-28 | 405 | 408 | 390 | 392 | 990,000 | 784 |
| 1985-08-27 | 386 | 405 | 386 | 405 | 520,000 | 810 |
| 1985-08-26 | 383 | 390 | 380 | 385 | 327,000 | 770 |
| 1985-08-24 | 388 | 390 | 380 | 382 | 297,000 | 764 |
| 1985-08-23 | 391 | 395 | 389 | 389 | 638,000 | 778 |
| 1985-08-22 | 398 | 398 | 390 | 391 | 639,000 | 782 |
| 1985-08-21 | 412 | 414 | 400 | 400 | 915,000 | 800 |
| 1985-08-20 | 418 | 418 | 407 | 407 | 1,037,000 | 814 |
| 1985-08-19 | 405 | 420 | 399 | 410 | 2,158,000 | 820 |
| 1985-08-17 | 381 | 396 | 380 | 396 | 593,000 | 792 |
| 1985-08-16 | 380 | 389 | 374 | 376 | 850,000 | 752 |
| 1985-08-15 | 384 | 394 | 375 | 375 | 1,007,000 | 750 |
| 1985-08-14 | 374 | 385 | 373 | 382 | 432,000 | 764 |
| 1985-08-13 | 371 | 377 | 370 | 370 | 377,000 | 740 |
| 1985-08-12 | 388 | 388 | 375 | 376 | 333,000 | 752 |
| 1985-08-09 | 394 | 394 | 375 | 391 | 340,000 | 782 |
| 1985-08-08 | 383 | 399 | 376 | 389 | 962,000 | 778 |
| 1985-08-07 | 367 | 379 | 367 | 378 | 455,000 | 756 |
| 1985-08-06 | 381 | 381 | 366 | 366 | 1,150,000 | 732 |
| 1985-08-05 | 374 | 390 | 372 | 386 | 818,000 | 772 |
| 1985-08-03 | 380 | 385 | 375 | 376 | 768,000 | 752 |
| 1985-08-02 | 390 | 393 | 380 | 380 | 897,000 | 760 |
| 1985-08-01 | 391 | 399 | 386 | 387 | 1,200,000 | 774 |
| 1985-07-31 | 399 | 403 | 371 | 371 | 2,341,000 | 742 |
| 1985-07-30 | 405 | 410 | 396 | 398 | 2,010,000 | 796 |
| 1985-07-29 | 430 | 433 | 415 | 420 | 2,930,000 | 840 |
| 1985-07-27 | 425 | 430 | 424 | 430 | 947,000 | 860 |
| 1985-07-26 | 433 | 435 | 426 | 430 | 1,348,000 | 860 |
| 1985-07-25 | 441 | 444 | 432 | 432 | 1,729,000 | 864 |
| 1985-07-24 | 448 | 450 | 436 | 437 | 1,479,000 | 874 |
| 1985-07-23 | 469 | 471 | 443 | 443 | 3,468,000 | 886 |
| 1985-07-22 | 464 | 473 | 458 | 465 | 7,135,000 | 930 |
| 1985-07-20 | 436 | 463 | 435 | 460 | 2,561,000 | 920 |
| 1985-07-19 | 447 | 455 | 433 | 435 | 2,029,000 | 870 |
| 1985-07-18 | 454 | 466 | 439 | 446 | 2,272,000 | 892 |
| 1985-07-17 | 445 | 460 | 438 | 449 | 2,158,000 | 898 |
| 1985-07-16 | 436 | 445 | 436 | 444 | 1,270,000 | 888 |
| 1985-07-15 | 464 | 464 | 426 | 451 | 2,478,000 | 902 |
| 1985-07-12 | 470 | 483 | 456 | 456 | 5,150,000 | 912 |
| 1985-07-11 | 493 | 493 | 454 | 465 | 6,709,000 | 930 |
| 1985-07-10 | 480 | 492 | 473 | 488 | 7,200,000 | 976 |
| 1985-07-09 | 501 | 503 | 478 | 480 | 17,131,000 | 960 |
| 1985-07-08 | 469 | 504 | 469 | 497 | 38,630,000 | 994 |
| 1985-07-06 | 475 | 481 | 463 | 466 | 17,734,000 | 932 |
| 1985-07-05 | 437 | 452 | 430 | 452 | 9,795,000 | 904 |
| 1985-07-04 | 425 | 429 | 415 | 419 | 3,787,000 | 838 |
| 1985-07-03 | 433 | 442 | 414 | 422 | 4,723,000 | 844 |
| 1985-07-02 | 426 | 443 | 424 | 428 | 3,992,000 | 856 |
| 1985-07-01 | 445 | 450 | 426 | 426 | 5,357,000 | 852 |
| 1985-06-29 | 435 | 460 | 430 | 443 | 4,407,000 | 886 |
| 1985-06-28 | 455 | 457 | 431 | 435 | 7,146,000 | 870 |
| 1985-06-27 | 477 | 477 | 452 | 462 | 9,173,000 | 924 |
| 1985-06-26 | 480 | 492 | 473 | 473 | 32,010,000 | 946 |
| 1985-06-25 | 460 | 477 | 455 | 465 | 16,919,000 | 930 |
| 1985-06-24 | 460 | 464 | 447 | 459 | 6,214,000 | 918 |
| 1985-06-22 | 465 | 470 | 445 | 452 | 8,947,000 | 904 |
| 1985-06-21 | 440 | 475 | 440 | 460 | 32,237,000 | 920 |
| 1985-06-20 | 445 | 463 | 436 | 446 | 28,789,000 | 892 |
| 1985-06-19 | 427 | 448 | 417 | 446 | 27,262,000 | 892 |
| 1985-06-18 | 420 | 438 | 416 | 427 | 33,937,000 | 854 |
| 1985-06-17 | 394 | 412 | 389 | 410 | 33,404,000 | 820 |
| 1985-06-15 | 371 | 386 | 371 | 386 | 8,018,000 | 772 |
| 1985-06-14 | 370 | 381 | 365 | 366 | 8,704,000 | 732 |
| 1985-06-13 | 362 | 372 | 358 | 365 | 3,380,000 | 730 |
| 1985-06-12 | 363 | 367 | 356 | 359 | 2,301,000 | 718 |
| 1985-06-11 | 363 | 365 | 351 | 353 | 1,418,000 | 706 |
| 1985-06-10 | 366 | 370 | 358 | 362 | 2,043,000 | 724 |
| 1985-06-07 | 382 | 383 | 365 | 365 | 8,109,000 | 730 |
| 1985-06-06 | 373 | 388 | 368 | 381 | 22,078,000 | 762 |
| 1985-06-05 | 360 | 372 | 357 | 372 | 11,193,000 | 744 |
| 1985-06-04 | 349 | 359 | 347 | 355 | 3,664,000 | 710 |
| 1985-06-03 | 343 | 353 | 341 | 344 | 1,914,000 | 688 |
| 1985-06-01 | 345 | 348 | 338 | 338 | 1,326,000 | 676 |
| 1985-05-31 | 339 | 345 | 338 | 340 | 1,327,000 | 680 |
| 1985-05-30 | 348 | 352 | 332 | 349 | 4,324,000 | 698 |
| 1985-05-29 | 369 | 369 | 351 | 351 | 4,979,000 | 702 |
| 1985-05-28 | 356 | 371 | 355 | 365 | 6,112,000 | 730 |
| 1985-05-27 | 363 | 364 | 355 | 355 | 2,607,000 | 710 |
| 1985-05-25 | 369 | 371 | 360 | 362 | 7,360,000 | 724 |
| 1985-05-24 | 355 | 369 | 353 | 368 | 29,960,000 | 736 |
| 1985-05-23 | 340 | 353 | 336 | 350 | 13,278,000 | 700 |
| 1985-05-22 | 341 | 346 | 336 | 336 | 5,311,000 | 672 |
| 1985-05-21 | 336 | 348 | 334 | 340 | 8,446,000 | 680 |
| 1985-05-20 | 338 | 341 | 333 | 338 | 3,749,000 | 676 |
| 1985-05-18 | 340 | 343 | 335 | 337 | 8,867,000 | 674 |
| 1985-05-17 | 329 | 335 | 323 | 335 | 7,843,000 | 670 |
| 1985-05-16 | 312 | 328 | 312 | 325 | 2,541,000 | 650 |
| 1985-05-15 | 327 | 329 | 315 | 317 | 2,769,000 | 634 |
| 1985-05-14 | 323 | 330 | 318 | 326 | 7,927,000 | 652 |
| 1985-05-13 | 315 | 325 | 312 | 323 | 2,177,000 | 646 |
| 1985-05-10 | 312 | 312 | 307 | 310 | 410,000 | 620 |
| 1985-05-09 | 304 | 314 | 303 | 310 | 514,000 | 620 |
| 1985-05-08 | 309 | 313 | 301 | 302 | 389,000 | 604 |
| 1985-05-07 | 318 | 318 | 309 | 311 | 747,000 | 622 |
| 1985-05-04 | 315 | 320 | 315 | 316 | 1,043,000 | 632 |
| 1985-05-02 | 300 | 312 | 297 | 301 | 852,000 | 602 |
| 1985-05-01 | 297 | 298 | 292 | 294 | 588,000 | 588 |
| 1985-04-30 | 295 | 300 | 295 | 297 | 184,000 | 594 |
| 1985-04-27 | 295 | 297 | 294 | 297 | 156,000 | 594 |
| 1985-04-26 | 298 | 300 | 292 | 293 | 635,000 | 586 |
| 1985-04-25 | 297 | 302 | 297 | 298 | 440,000 | 596 |
| 1985-04-24 | 297 | 300 | 295 | 297 | 361,000 | 594 |
| 1985-04-23 | 300 | 300 | 297 | 297 | 340,000 | 594 |
| 1985-04-22 | 300 | 301 | 296 | 298 | 364,000 | 596 |
| 1985-04-20 | 294 | 296 | 293 | 296 | 214,000 | 592 |
| 1985-04-19 | 297 | 300 | 292 | 295 | 514,000 | 590 |
| 1985-04-18 | 303 | 305 | 296 | 296 | 806,000 | 592 |
| 1985-04-17 | 303 | 305 | 300 | 303 | 553,000 | 606 |
| 1985-04-16 | 310 | 310 | 298 | 299 | 809,000 | 598 |
| 1985-04-15 | 323 | 325 | 308 | 308 | 585,000 | 616 |
| 1985-04-12 | 310 | 323 | 306 | 322 | 1,356,000 | 644 |
| 1985-04-11 | 312 | 316 | 310 | 311 | 668,000 | 622 |
| 1985-04-10 | 317 | 318 | 315 | 316 | 897,000 | 632 |
| 1985-04-09 | 326 | 328 | 317 | 317 | 1,066,000 | 634 |
| 1985-04-08 | 330 | 340 | 326 | 327 | 2,967,000 | 654 |
| 1985-04-06 | 329 | 329 | 322 | 325 | 1,697,000 | 650 |
| 1985-04-05 | 330 | 341 | 325 | 329 | 12,326,000 | 658 |
| 1985-04-04 | 330 | 334 | 318 | 321 | 6,088,000 | 642 |
| 1985-04-03 | 320 | 335 | 316 | 325 | 18,155,000 | 650 |
| 1985-04-02 | 290 | 308 | 290 | 306 | 2,583,000 | 612 |
| 1985-04-01 | 286 | 290 | 285 | 286 | 597,000 | 572 |
| 1985-03-30 | 288 | 290 | 286 | 287 | 178,000 | 574 |
| 1985-03-29 | 287 | 290 | 286 | 288 | 287,000 | 576 |
| 1985-03-28 | 290 | 293 | 287 | 292 | 411,000 | 584 |
| 1985-03-27 | 285 | 295 | 285 | 290 | 571,000 | 580 |
| 1985-03-26 | 286 | 287 | 285 | 285 | 477,000 | 570 |
| 1985-03-25 | 291 | 294 | 286 | 286 | 283,000 | 572 |
| 1985-03-23 | 291 | 298 | 290 | 291 | 178,000 | 582 |
| 1985-03-22 | 300 | 300 | 290 | 290 | 611,000 | 580 |
| 1985-03-20 | 304 | 305 | 296 | 296 | 1,183,000 | 592 |
| 1985-03-19 | 291 | 305 | 291 | 300 | 1,153,000 | 600 |
| 1985-03-18 | 290 | 294 | 286 | 293 | 238,000 | 586 |
| 1985-03-16 | 287 | 287 | 285 | 286 | 331,000 | 572 |
| 1985-03-15 | 287 | 288 | 285 | 285 | 312,000 | 570 |
| 1985-03-14 | 288 | 290 | 285 | 285 | 393,000 | 570 |
| 1985-03-13 | 289 | 294 | 288 | 289 | 704,000 | 578 |
| 1985-03-12 | 286 | 290 | 285 | 288 | 265,000 | 576 |
| 1985-03-11 | 285 | 289 | 285 | 285 | 404,000 | 570 |
| 1985-03-08 | 290 | 290 | 286 | 286 | 325,000 | 572 |
| 1985-03-07 | 285 | 293 | 285 | 289 | 649,000 | 578 |
| 1985-03-06 | 288 | 290 | 285 | 285 | 376,000 | 570 |
| 1985-03-05 | 286 | 290 | 285 | 290 | 318,000 | 580 |
| 1985-03-04 | 285 | 290 | 285 | 285 | 355,000 | 570 |
| 1985-03-02 | 285 | 289 | 283 | 288 | 375,000 | 576 |
| 1985-03-01 | 291 | 295 | 284 | 285 | 564,000 | 570 |
| 1985-02-28 | 295 | 297 | 290 | 293 | 503,000 | 586 |
| 1985-02-27 | 284 | 287 | 282 | 285 | 427,000 | 570 |
| 1985-02-26 | 293 | 294 | 280 | 285 | 967,000 | 570 |
| 1985-02-25 | 296 | 300 | 292 | 292 | 735,000 | 584 |
| 1985-02-23 | 295 | 295 | 291 | 295 | 677,000 | 590 |
| 1985-02-22 | 300 | 300 | 296 | 296 | 603,000 | 592 |
| 1985-02-21 | 304 | 307 | 297 | 301 | 886,000 | 602 |
| 1985-02-20 | 309 | 310 | 302 | 302 | 1,488,000 | 604 |
| 1985-02-19 | 306 | 314 | 305 | 308 | 3,363,000 | 616 |
| 1985-02-18 | 302 | 307 | 300 | 305 | 1,130,000 | 610 |
| 1985-02-16 | 301 | 302 | 297 | 300 | 1,070,000 | 600 |
| 1985-02-15 | 313 | 313 | 299 | 299 | 3,402,000 | 598 |
| 1985-02-14 | 304 | 315 | 303 | 310 | 10,656,000 | 620 |
| 1985-02-13 | 299 | 305 | 296 | 297 | 5,978,000 | 594 |
| 1985-02-12 | 292 | 293 | 286 | 290 | 1,126,000 | 580 |
| 1985-02-08 | 290 | 296 | 284 | 290 | 1,871,000 | 580 |
| 1985-02-07 | 286 | 292 | 286 | 290 | 1,437,000 | 580 |
| 1985-02-06 | 279 | 294 | 277 | 281 | 1,855,000 | 562 |
| 1985-02-05 | 274 | 280 | 274 | 275 | 658,000 | 550 |
| 1985-02-04 | 266 | 272 | 266 | 272 | 492,000 | 544 |
| 1985-02-02 | 264 | 265 | 261 | 264 | 342,000 | 528 |
| 1985-02-01 | 268 | 271 | 261 | 264 | 963,000 | 528 |
| 1985-01-31 | 273 | 275 | 270 | 270 | 396,000 | 540 |
| 1985-01-30 | 270 | 275 | 269 | 272 | 419,000 | 544 |
| 1985-01-29 | 268 | 275 | 268 | 270 | 407,000 | 540 |
| 1985-01-28 | 269 | 270 | 268 | 268 | 331,000 | 536 |
| 1985-01-26 | 271 | 275 | 270 | 270 | 499,000 | 540 |
| 1985-01-25 | 275 | 278 | 271 | 271 | 420,000 | 542 |
| 1985-01-24 | 270 | 274 | 270 | 274 | 346,000 | 548 |
| 1985-01-23 | 270 | 274 | 269 | 269 | 443,000 | 538 |
| 1985-01-22 | 272 | 276 | 268 | 273 | 832,000 | 546 |
| 1985-01-21 | 281 | 283 | 272 | 277 | 1,168,000 | 554 |
| 1985-01-19 | 283 | 288 | 280 | 281 | 424,000 | 562 |
| 1985-01-18 | 289 | 290 | 283 | 283 | 667,000 | 566 |
| 1985-01-17 | 298 | 298 | 282 | 285 | 1,174,000 | 570 |
| 1985-01-16 | 290 | 301 | 287 | 300 | 2,690,000 | 600 |
| 1985-01-14 | 299 | 301 | 285 | 290 | 1,867,000 | 580 |
| 1985-01-11 | 293 | 308 | 290 | 295 | 10,487,000 | 590 |
| 1985-01-10 | 280 | 293 | 277 | 289 | 5,493,000 | 578 |
| 1985-01-09 | 268 | 278 | 265 | 276 | 1,106,000 | 552 |
| 1985-01-08 | 261 | 270 | 261 | 269 | 468,000 | 538 |
| 1985-01-07 | 264 | 265 | 260 | 260 | 259,000 | 520 |
| 1985-01-05 | 265 | 267 | 259 | 259 | 307,000 | 518 |
| 1985-01-04 | 269 | 269 | 261 | 263 | 287,000 | 526 |
分割・併合履歴 ： [2016-09-28]1株→0.5株