9065 山九(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 | 333 | 340 | 331 | 331 | 301,000 | 1,655 |
| 1985-12-27 | 340 | 344 | 332 | 333 | 586,000 | 1,665 |
| 1985-12-26 | 340 | 340 | 332 | 335 | 882,000 | 1,675 |
| 1985-12-25 | 332 | 345 | 332 | 345 | 602,000 | 1,725 |
| 1985-12-24 | 343 | 344 | 331 | 333 | 565,000 | 1,665 |
| 1985-12-23 | 340 | 343 | 331 | 338 | 648,000 | 1,690 |
| 1985-12-21 | 340 | 348 | 337 | 338 | 769,000 | 1,690 |
| 1985-12-20 | 355 | 358 | 339 | 344 | 2,237,000 | 1,720 |
| 1985-12-19 | 337 | 357 | 335 | 350 | 3,384,000 | 1,750 |
| 1985-12-18 | 316 | 335 | 310 | 332 | 410,000 | 1,660 |
| 1985-12-17 | 311 | 314 | 310 | 311 | 184,000 | 1,555 |
| 1985-12-16 | 315 | 320 | 311 | 311 | 87,000 | 1,555 |
| 1985-12-13 | 325 | 325 | 315 | 317 | 179,000 | 1,585 |
| 1985-12-12 | 320 | 322 | 318 | 322 | 320,000 | 1,610 |
| 1985-12-11 | 320 | 325 | 318 | 322 | 325,000 | 1,610 |
| 1985-12-10 | 330 | 330 | 320 | 320 | 378,000 | 1,600 |
| 1985-12-09 | 339 | 339 | 331 | 333 | 205,000 | 1,665 |
| 1985-12-07 | 341 | 341 | 338 | 339 | 332,000 | 1,695 |
| 1985-12-06 | 344 | 345 | 337 | 338 | 720,000 | 1,690 |
| 1985-12-05 | 335 | 352 | 335 | 339 | 2,204,000 | 1,695 |
| 1985-12-04 | 346 | 347 | 334 | 340 | 1,524,000 | 1,700 |
| 1985-12-03 | 327 | 346 | 326 | 344 | 1,975,000 | 1,720 |
| 1985-12-02 | 325 | 326 | 320 | 326 | 352,000 | 1,630 |
| 1985-11-30 | 320 | 325 | 315 | 325 | 334,000 | 1,625 |
| 1985-11-29 | 328 | 329 | 317 | 320 | 620,000 | 1,600 |
| 1985-11-28 | 320 | 334 | 319 | 324 | 2,456,000 | 1,620 |
| 1985-11-27 | 315 | 316 | 311 | 315 | 434,000 | 1,575 |
| 1985-11-26 | 312 | 315 | 309 | 315 | 300,000 | 1,575 |
| 1985-11-25 | 319 | 319 | 310 | 314 | 272,000 | 1,570 |
| 1985-11-22 | 317 | 320 | 311 | 313 | 1,195,000 | 1,565 |
| 1985-11-21 | 295 | 318 | 292 | 318 | 1,275,000 | 1,590 |
| 1985-11-20 | 295 | 304 | 288 | 292 | 554,000 | 1,460 |
| 1985-11-19 | 302 | 310 | 299 | 300 | 239,000 | 1,500 |
| 1985-11-18 | 305 | 315 | 302 | 304 | 485,000 | 1,520 |
| 1985-11-16 | 297 | 305 | 297 | 305 | 161,000 | 1,525 |
| 1985-11-15 | 294 | 300 | 294 | 296 | 204,000 | 1,480 |
| 1985-11-14 | 300 | 302 | 292 | 299 | 279,000 | 1,495 |
| 1985-11-13 | 294 | 298 | 292 | 295 | 212,000 | 1,475 |
| 1985-11-12 | 301 | 301 | 287 | 294 | 171,000 | 1,470 |
| 1985-11-11 | 307 | 307 | 300 | 300 | 143,000 | 1,500 |
| 1985-11-08 | 304 | 310 | 303 | 305 | 402,000 | 1,525 |
| 1985-11-07 | 310 | 313 | 298 | 299 | 651,000 | 1,495 |
| 1985-11-06 | 305 | 314 | 305 | 307 | 739,000 | 1,535 |
| 1985-11-05 | 307 | 308 | 300 | 304 | 403,000 | 1,520 |
| 1985-11-02 | 295 | 312 | 295 | 308 | 1,494,000 | 1,540 |
| 1985-11-01 | 283 | 305 | 283 | 295 | 2,099,000 | 1,475 |
| 1985-10-31 | 279 | 280 | 275 | 280 | 107,000 | 1,400 |
| 1985-10-30 | 280 | 281 | 277 | 278 | 104,000 | 1,390 |
| 1985-10-29 | 276 | 283 | 276 | 283 | 99,000 | 1,415 |
| 1985-10-28 | 277 | 285 | 276 | 276 | 185,000 | 1,380 |
| 1985-10-26 | 280 | 280 | 277 | 277 | 70,000 | 1,385 |
| 1985-10-25 | 280 | 284 | 276 | 279 | 103,000 | 1,395 |
| 1985-10-24 | 290 | 290 | 278 | 278 | 264,000 | 1,390 |
| 1985-10-23 | 285 | 295 | 285 | 288 | 767,000 | 1,440 |
| 1985-10-22 | 275 | 283 | 275 | 283 | 324,000 | 1,415 |
| 1985-10-21 | 277 | 280 | 273 | 275 | 187,000 | 1,375 |
| 1985-10-19 | 278 | 278 | 275 | 275 | 85,000 | 1,375 |
| 1985-10-18 | 280 | 281 | 277 | 277 | 254,000 | 1,385 |
| 1985-10-17 | 275 | 281 | 275 | 280 | 374,000 | 1,400 |
| 1985-10-16 | 265 | 278 | 263 | 277 | 306,000 | 1,385 |
| 1985-10-15 | 270 | 270 | 260 | 263 | 177,000 | 1,315 |
| 1985-10-14 | 274 | 277 | 266 | 269 | 89,000 | 1,345 |
| 1985-10-11 | 280 | 280 | 270 | 274 | 177,000 | 1,370 |
| 1985-10-09 | 273 | 287 | 270 | 280 | 722,000 | 1,400 |
| 1985-10-08 | 250 | 271 | 250 | 268 | 722,000 | 1,340 |
| 1985-10-07 | 259 | 259 | 244 | 254 | 181,000 | 1,270 |
| 1985-10-05 | 255 | 257 | 245 | 254 | 232,000 | 1,270 |
| 1985-10-04 | 251 | 254 | 245 | 250 | 354,000 | 1,250 |
| 1985-10-03 | 253 | 258 | 250 | 250 | 304,000 | 1,250 |
| 1985-10-02 | 254 | 256 | 252 | 253 | 177,000 | 1,265 |
| 1985-10-01 | 262 | 265 | 250 | 250 | 927,000 | 1,250 |
| 1985-09-30 | 245 | 259 | 245 | 256 | 530,000 | 1,280 |
| 1985-09-28 | 240 | 247 | 235 | 240 | 380,000 | 1,200 |
| 1985-09-27 | 240 | 244 | 226 | 237 | 1,401,000 | 1,185 |
| 1985-09-26 | 225 | 250 | 225 | 245 | 1,549,000 | 1,225 |
| 1985-09-25 | 312 | 314 | 305 | 305 | 268,000 | 1,525 |
| 1985-09-24 | 310 | 315 | 305 | 311 | 329,000 | 1,555 |
| 1985-09-21 | 304 | 309 | 304 | 309 | 201,000 | 1,545 |
| 1985-09-20 | 299 | 300 | 293 | 298 | 213,000 | 1,490 |
| 1985-09-19 | 292 | 299 | 290 | 297 | 151,000 | 1,485 |
| 1985-09-18 | 304 | 304 | 290 | 290 | 267,000 | 1,450 |
| 1985-09-17 | 297 | 303 | 296 | 299 | 528,000 | 1,495 |
| 1985-09-13 | 297 | 297 | 290 | 290 | 181,000 | 1,450 |
| 1985-09-12 | 290 | 299 | 290 | 295 | 757,000 | 1,475 |
| 1985-09-11 | 297 | 297 | 285 | 293 | 793,000 | 1,465 |
| 1985-09-10 | 287 | 299 | 286 | 295 | 370,000 | 1,475 |
| 1985-09-09 | 285 | 286 | 285 | 286 | 67,000 | 1,430 |
| 1985-09-07 | 280 | 283 | 278 | 279 | 385,000 | 1,395 |
| 1985-09-06 | 290 | 293 | 284 | 285 | 284,000 | 1,425 |
| 1985-09-05 | 290 | 298 | 288 | 289 | 266,000 | 1,445 |
| 1985-09-04 | 298 | 298 | 295 | 295 | 116,000 | 1,475 |
| 1985-09-03 | 301 | 302 | 295 | 298 | 231,000 | 1,490 |
| 1985-09-02 | 304 | 308 | 304 | 305 | 103,000 | 1,525 |
| 1985-08-31 | 309 | 310 | 305 | 305 | 81,000 | 1,525 |
| 1985-08-30 | 305 | 313 | 305 | 309 | 122,000 | 1,545 |
| 1985-08-29 | 310 | 310 | 305 | 307 | 184,000 | 1,535 |
| 1985-08-28 | 299 | 313 | 299 | 310 | 375,000 | 1,550 |
| 1985-08-27 | 300 | 305 | 298 | 298 | 234,000 | 1,490 |
| 1985-08-26 | 304 | 304 | 298 | 299 | 119,000 | 1,495 |
| 1985-08-24 | 296 | 305 | 295 | 298 | 84,000 | 1,490 |
| 1985-08-23 | 305 | 307 | 296 | 296 | 262,000 | 1,480 |
| 1985-08-22 | 295 | 302 | 293 | 300 | 318,000 | 1,500 |
| 1985-08-21 | 300 | 300 | 285 | 290 | 1,073,000 | 1,450 |
| 1985-08-20 | 308 | 308 | 300 | 300 | 186,000 | 1,500 |
| 1985-08-19 | 301 | 309 | 301 | 304 | 154,000 | 1,520 |
| 1985-08-17 | 296 | 305 | 290 | 305 | 518,000 | 1,525 |
| 1985-08-16 | 308 | 315 | 301 | 301 | 221,000 | 1,505 |
| 1985-08-15 | 306 | 315 | 306 | 308 | 207,000 | 1,540 |
| 1985-08-14 | 302 | 310 | 302 | 310 | 176,000 | 1,550 |
| 1985-08-13 | 303 | 315 | 303 | 305 | 64,000 | 1,525 |
| 1985-08-12 | 310 | 312 | 305 | 305 | 135,000 | 1,525 |
| 1985-08-09 | 316 | 320 | 306 | 309 | 105,000 | 1,545 |
| 1985-08-08 | 329 | 330 | 315 | 316 | 382,000 | 1,580 |
| 1985-08-07 | 312 | 330 | 295 | 330 | 237,000 | 1,650 |
| 1985-08-06 | 310 | 310 | 300 | 302 | 587,000 | 1,510 |
| 1985-08-05 | 320 | 323 | 310 | 319 | 79,000 | 1,595 |
| 1985-08-03 | 320 | 330 | 320 | 320 | 261,000 | 1,600 |
| 1985-08-02 | 305 | 341 | 305 | 321 | 650,000 | 1,605 |
| 1985-08-01 | 290 | 305 | 290 | 295 | 364,000 | 1,475 |
| 1985-07-31 | 311 | 312 | 290 | 290 | 544,000 | 1,450 |
| 1985-07-30 | 316 | 317 | 311 | 311 | 201,000 | 1,555 |
| 1985-07-29 | 312 | 323 | 308 | 314 | 504,000 | 1,570 |
| 1985-07-27 | 326 | 330 | 325 | 327 | 206,000 | 1,635 |
| 1985-07-26 | 335 | 335 | 325 | 326 | 260,000 | 1,630 |
| 1985-07-25 | 327 | 335 | 327 | 335 | 348,000 | 1,675 |
| 1985-07-24 | 345 | 345 | 326 | 326 | 339,000 | 1,630 |
| 1985-07-23 | 346 | 355 | 341 | 345 | 750,000 | 1,725 |
| 1985-07-22 | 331 | 345 | 330 | 345 | 443,000 | 1,725 |
| 1985-07-20 | 340 | 340 | 325 | 326 | 337,000 | 1,630 |
| 1985-07-19 | 332 | 340 | 327 | 335 | 284,000 | 1,675 |
| 1985-07-18 | 330 | 350 | 330 | 332 | 386,000 | 1,660 |
| 1985-07-17 | 330 | 340 | 320 | 335 | 617,000 | 1,675 |
| 1985-07-16 | 330 | 335 | 320 | 335 | 386,000 | 1,675 |
| 1985-07-15 | 345 | 350 | 318 | 330 | 948,000 | 1,650 |
| 1985-07-12 | 360 | 368 | 336 | 342 | 986,000 | 1,710 |
| 1985-07-11 | 376 | 385 | 358 | 360 | 682,000 | 1,800 |
| 1985-07-10 | 385 | 395 | 365 | 366 | 2,626,000 | 1,830 |
| 1985-07-09 | 375 | 389 | 363 | 384 | 2,666,000 | 1,920 |
| 1985-07-08 | 387 | 404 | 375 | 375 | 3,750,000 | 1,875 |
| 1985-07-06 | 395 | 408 | 380 | 392 | 5,601,000 | 1,960 |
| 1985-07-05 | 381 | 424 | 370 | 390 | 25,473,000 | 1,950 |
| 1985-07-04 | 293 | 361 | 290 | 361 | 12,593,000 | 1,805 |
| 1985-07-03 | 281 | 283 | 281 | 281 | 75,000 | 1,405 |
| 1985-07-02 | 285 | 292 | 280 | 280 | 83,000 | 1,400 |
| 1985-07-01 | 295 | 295 | 285 | 288 | 42,000 | 1,440 |
| 1985-06-29 | 284 | 284 | 280 | 280 | 60,000 | 1,400 |
| 1985-06-28 | 285 | 285 | 281 | 282 | 47,000 | 1,410 |
| 1985-06-27 | 288 | 290 | 285 | 285 | 126,000 | 1,425 |
| 1985-06-26 | 289 | 293 | 288 | 288 | 119,000 | 1,440 |
| 1985-06-25 | 290 | 292 | 289 | 289 | 142,000 | 1,445 |
| 1985-06-24 | 290 | 291 | 288 | 291 | 94,000 | 1,455 |
| 1985-06-22 | 288 | 291 | 287 | 288 | 128,000 | 1,440 |
| 1985-06-21 | 296 | 296 | 287 | 287 | 469,000 | 1,435 |
| 1985-06-20 | 300 | 300 | 292 | 296 | 518,000 | 1,480 |
| 1985-06-19 | 293 | 299 | 291 | 299 | 684,000 | 1,495 |
| 1985-06-18 | 295 | 295 | 290 | 293 | 417,000 | 1,465 |
| 1985-06-17 | 290 | 295 | 290 | 295 | 436,000 | 1,475 |
| 1985-06-15 | 288 | 290 | 286 | 287 | 106,000 | 1,435 |
| 1985-06-14 | 295 | 296 | 286 | 286 | 404,000 | 1,430 |
| 1985-06-13 | 291 | 295 | 288 | 295 | 365,000 | 1,475 |
| 1985-06-12 | 286 | 294 | 286 | 286 | 492,000 | 1,430 |
| 1985-06-11 | 285 | 288 | 283 | 284 | 329,000 | 1,420 |
| 1985-06-10 | 290 | 290 | 284 | 284 | 352,000 | 1,420 |
| 1985-06-07 | 295 | 296 | 282 | 283 | 723,000 | 1,415 |
| 1985-06-06 | 304 | 304 | 290 | 291 | 1,690,000 | 1,455 |
| 1985-06-05 | 300 | 306 | 295 | 303 | 5,276,000 | 1,515 |
| 1985-06-04 | 285 | 297 | 281 | 294 | 1,415,000 | 1,470 |
| 1985-06-03 | 284 | 287 | 279 | 279 | 597,000 | 1,395 |
| 1985-06-01 | 286 | 288 | 279 | 279 | 602,000 | 1,395 |
| 1985-05-31 | 288 | 291 | 283 | 285 | 1,780,000 | 1,425 |
| 1985-05-30 | 280 | 285 | 279 | 283 | 1,180,000 | 1,415 |
| 1985-05-29 | 277 | 279 | 272 | 279 | 494,000 | 1,395 |
| 1985-05-28 | 278 | 280 | 270 | 275 | 372,000 | 1,375 |
| 1985-05-27 | 279 | 280 | 277 | 278 | 130,000 | 1,390 |
| 1985-05-25 | 278 | 279 | 275 | 275 | 200,000 | 1,375 |
| 1985-05-24 | 275 | 279 | 275 | 276 | 534,000 | 1,380 |
| 1985-05-23 | 275 | 275 | 270 | 275 | 223,000 | 1,375 |
| 1985-05-22 | 267 | 276 | 266 | 271 | 467,000 | 1,355 |
| 1985-05-21 | 270 | 270 | 265 | 267 | 122,000 | 1,335 |
| 1985-05-20 | 268 | 269 | 265 | 265 | 95,000 | 1,325 |
| 1985-05-18 | 265 | 267 | 263 | 267 | 113,000 | 1,335 |
| 1985-05-17 | 269 | 270 | 261 | 265 | 338,000 | 1,325 |
| 1985-05-16 | 272 | 274 | 262 | 269 | 277,000 | 1,345 |
| 1985-05-15 | 280 | 280 | 271 | 274 | 637,000 | 1,370 |
| 1985-05-14 | 279 | 283 | 273 | 275 | 1,167,000 | 1,375 |
| 1985-05-13 | 279 | 279 | 270 | 270 | 564,000 | 1,350 |
| 1985-05-10 | 270 | 278 | 267 | 275 | 1,107,000 | 1,375 |
| 1985-05-09 | 264 | 270 | 260 | 269 | 798,000 | 1,345 |
| 1985-05-08 | 257 | 263 | 257 | 258 | 97,000 | 1,290 |
| 1985-05-07 | 258 | 265 | 258 | 261 | 198,000 | 1,305 |
| 1985-05-04 | 256 | 260 | 256 | 258 | 53,000 | 1,290 |
| 1985-05-02 | 250 | 255 | 249 | 255 | 61,000 | 1,275 |
| 1985-05-01 | 251 | 255 | 250 | 250 | 62,000 | 1,250 |
| 1985-04-30 | 255 | 255 | 250 | 255 | 32,000 | 1,275 |
| 1985-04-27 | 255 | 255 | 252 | 252 | 6,000 | 1,260 |
| 1985-04-26 | 247 | 250 | 246 | 246 | 77,000 | 1,230 |
| 1985-04-25 | 246 | 247 | 245 | 245 | 109,000 | 1,225 |
| 1985-04-24 | 245 | 245 | 245 | 245 | 29,000 | 1,225 |
| 1985-04-23 | 248 | 248 | 245 | 245 | 24,000 | 1,225 |
| 1985-04-22 | 245 | 250 | 245 | 246 | 119,000 | 1,230 |
| 1985-04-20 | 248 | 248 | 243 | 245 | 11,000 | 1,225 |
| 1985-04-19 | 245 | 250 | 242 | 243 | 59,000 | 1,215 |
| 1985-04-18 | 251 | 251 | 246 | 247 | 104,000 | 1,235 |
| 1985-04-17 | 251 | 251 | 241 | 251 | 108,000 | 1,255 |
| 1985-04-16 | 253 | 255 | 252 | 252 | 102,000 | 1,260 |
| 1985-04-15 | 256 | 256 | 253 | 255 | 35,000 | 1,275 |
| 1985-04-12 | 255 | 255 | 251 | 251 | 92,000 | 1,255 |
| 1985-04-11 | 255 | 258 | 252 | 252 | 83,000 | 1,260 |
| 1985-04-10 | 261 | 262 | 250 | 252 | 232,000 | 1,260 |
| 1985-04-09 | 269 | 269 | 263 | 263 | 106,000 | 1,315 |
| 1985-04-08 | 268 | 270 | 263 | 269 | 89,000 | 1,345 |
| 1985-04-06 | 268 | 272 | 265 | 269 | 223,000 | 1,345 |
| 1985-04-05 | 265 | 268 | 263 | 268 | 179,000 | 1,340 |
| 1985-04-04 | 260 | 262 | 260 | 262 | 99,000 | 1,310 |
| 1985-04-03 | 258 | 260 | 257 | 259 | 58,000 | 1,295 |
| 1985-04-02 | 260 | 263 | 255 | 257 | 194,000 | 1,285 |
| 1985-04-01 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 1985-03-30 | 259 | 260 | 254 | 260 | 52,000 | 1,300 |
| 1985-03-29 | 265 | 266 | 252 | 260 | 153,000 | 1,300 |
| 1985-03-28 | 256 | 265 | 256 | 263 | 91,000 | 1,315 |
| 1985-03-27 | 252 | 255 | 248 | 255 | 70,000 | 1,275 |
| 1985-03-26 | 250 | 255 | 249 | 254 | 142,000 | 1,270 |
| 1985-03-25 | 250 | 251 | 248 | 251 | 53,000 | 1,255 |
| 1985-03-23 | 251 | 251 | 249 | 250 | 64,000 | 1,250 |
| 1985-03-22 | 250 | 250 | 250 | 250 | 93,000 | 1,250 |
| 1985-03-20 | 250 | 253 | 250 | 250 | 131,000 | 1,250 |
| 1985-03-19 | 250 | 253 | 248 | 250 | 55,000 | 1,250 |
| 1985-03-18 | 253 | 258 | 250 | 250 | 103,000 | 1,250 |
| 1985-03-16 | 253 | 253 | 252 | 253 | 33,000 | 1,265 |
| 1985-03-15 | 255 | 255 | 251 | 251 | 75,000 | 1,255 |
| 1985-03-14 | 250 | 255 | 250 | 250 | 59,000 | 1,250 |
| 1985-03-13 | 250 | 250 | 248 | 249 | 77,000 | 1,245 |
| 1985-03-12 | 248 | 249 | 248 | 248 | 45,000 | 1,240 |
| 1985-03-11 | 248 | 250 | 246 | 248 | 83,000 | 1,240 |
| 1985-03-08 | 252 | 252 | 250 | 250 | 36,000 | 1,250 |
| 1985-03-07 | 253 | 254 | 250 | 250 | 162,000 | 1,250 |
| 1985-03-06 | 253 | 255 | 253 | 253 | 49,000 | 1,265 |
| 1985-03-05 | 255 | 255 | 251 | 253 | 89,000 | 1,265 |
| 1985-03-04 | 255 | 263 | 254 | 254 | 51,000 | 1,270 |
| 1985-03-02 | 256 | 258 | 253 | 253 | 90,000 | 1,265 |
| 1985-03-01 | 256 | 263 | 255 | 263 | 73,000 | 1,315 |
| 1985-02-28 | 257 | 257 | 255 | 255 | 74,000 | 1,275 |
| 1985-02-27 | 256 | 265 | 255 | 265 | 103,000 | 1,325 |
| 1985-02-26 | 258 | 260 | 257 | 257 | 131,000 | 1,285 |
| 1985-02-25 | 263 | 263 | 256 | 258 | 94,000 | 1,290 |
| 1985-02-23 | 265 | 265 | 261 | 261 | 44,000 | 1,305 |
| 1985-02-22 | 268 | 268 | 261 | 266 | 142,000 | 1,330 |
| 1985-02-21 | 269 | 269 | 267 | 269 | 157,000 | 1,345 |
| 1985-02-20 | 269 | 270 | 269 | 269 | 139,000 | 1,345 |
| 1985-02-19 | 269 | 270 | 268 | 269 | 200,000 | 1,345 |
| 1985-02-18 | 271 | 271 | 267 | 269 | 264,000 | 1,345 |
| 1985-02-16 | 265 | 272 | 265 | 269 | 250,000 | 1,345 |
| 1985-02-15 | 266 | 267 | 262 | 267 | 294,000 | 1,335 |
| 1985-02-14 | 265 | 265 | 262 | 263 | 128,000 | 1,315 |
| 1985-02-13 | 265 | 269 | 260 | 261 | 143,000 | 1,305 |
| 1985-02-12 | 259 | 264 | 259 | 262 | 141,000 | 1,310 |
| 1985-02-08 | 259 | 264 | 258 | 258 | 190,000 | 1,290 |
| 1985-02-07 | 258 | 265 | 257 | 264 | 103,000 | 1,320 |
| 1985-02-06 | 260 | 261 | 255 | 257 | 166,000 | 1,285 |
| 1985-02-05 | 268 | 268 | 262 | 263 | 211,000 | 1,315 |
| 1985-02-04 | 275 | 278 | 270 | 272 | 192,000 | 1,360 |
| 1985-02-02 | 266 | 273 | 266 | 273 | 277,000 | 1,365 |
| 1985-02-01 | 265 | 270 | 263 | 268 | 353,000 | 1,340 |
| 1985-01-31 | 270 | 277 | 264 | 264 | 699,000 | 1,320 |
| 1985-01-30 | 273 | 273 | 266 | 270 | 206,000 | 1,350 |
| 1985-01-29 | 261 | 270 | 261 | 268 | 323,000 | 1,340 |
| 1985-01-28 | 263 | 268 | 260 | 262 | 330,000 | 1,310 |
| 1985-01-26 | 270 | 274 | 261 | 261 | 288,000 | 1,305 |
| 1985-01-25 | 272 | 272 | 265 | 269 | 378,000 | 1,345 |
| 1985-01-24 | 283 | 287 | 267 | 267 | 1,307,000 | 1,335 |
| 1985-01-23 | 278 | 283 | 277 | 280 | 1,350,000 | 1,400 |
| 1985-01-22 | 275 | 285 | 273 | 273 | 1,761,000 | 1,365 |
| 1985-01-21 | 282 | 284 | 275 | 277 | 789,000 | 1,385 |
| 1985-01-19 | 290 | 295 | 280 | 285 | 3,689,000 | 1,425 |
| 1985-01-18 | 258 | 263 | 256 | 263 | 625,000 | 1,315 |
| 1985-01-17 | 257 | 260 | 256 | 256 | 161,000 | 1,280 |
| 1985-01-16 | 253 | 263 | 251 | 263 | 229,000 | 1,315 |
| 1985-01-14 | 252 | 252 | 248 | 248 | 217,000 | 1,240 |
| 1985-01-11 | 253 | 255 | 248 | 248 | 218,000 | 1,240 |
| 1985-01-10 | 259 | 259 | 249 | 249 | 195,000 | 1,245 |
| 1985-01-09 | 249 | 257 | 247 | 254 | 256,000 | 1,270 |
| 1985-01-08 | 247 | 249 | 246 | 249 | 126,000 | 1,245 |
| 1985-01-07 | 250 | 250 | 246 | 247 | 79,000 | 1,235 |
| 1985-01-05 | 254 | 254 | 241 | 253 | 107,000 | 1,265 |
| 1985-01-04 | 254 | 255 | 254 | 254 | 81,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株