9301 三菱倉庫(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 | 859 | 859 | 848 | 855 | 875,000 | 325.71 |
| 1985-12-27 | 846 | 865 | 838 | 856 | 1,683,000 | 326.10 |
| 1985-12-26 | 863 | 863 | 849 | 851 | 2,775,000 | 324.19 |
| 1985-12-25 | 840 | 863 | 840 | 863 | 1,472,000 | 328.76 |
| 1985-12-24 | 849 | 849 | 835 | 838 | 889,000 | 319.24 |
| 1985-12-23 | 844 | 857 | 837 | 849 | 4,419,000 | 323.43 |
| 1985-12-21 | 835 | 840 | 830 | 837 | 812,000 | 318.86 |
| 1985-12-20 | 845 | 845 | 825 | 828 | 1,923,000 | 315.43 |
| 1985-12-19 | 819 | 848 | 819 | 848 | 5,064,000 | 323.05 |
| 1985-12-18 | 818 | 824 | 811 | 811 | 1,224,000 | 308.95 |
| 1985-12-17 | 785 | 825 | 776 | 825 | 2,172,000 | 314.29 |
| 1985-12-16 | 790 | 790 | 765 | 765 | 363,000 | 291.43 |
| 1985-12-13 | 790 | 805 | 790 | 792 | 361,000 | 301.71 |
| 1985-12-12 | 810 | 814 | 796 | 796 | 603,000 | 303.24 |
| 1985-12-11 | 800 | 803 | 795 | 801 | 863,000 | 305.14 |
| 1985-12-10 | 770 | 791 | 766 | 791 | 337,000 | 301.33 |
| 1985-12-09 | 771 | 776 | 761 | 776 | 159,000 | 295.62 |
| 1985-12-07 | 763 | 766 | 756 | 761 | 55,000 | 289.91 |
| 1985-12-06 | 766 | 769 | 755 | 763 | 273,000 | 290.67 |
| 1985-12-05 | 770 | 775 | 755 | 760 | 300,000 | 289.52 |
| 1985-12-04 | 760 | 765 | 755 | 760 | 189,000 | 289.52 |
| 1985-12-03 | 755 | 765 | 755 | 760 | 106,000 | 289.52 |
| 1985-12-02 | 762 | 765 | 755 | 755 | 246,000 | 287.62 |
| 1985-11-30 | 780 | 780 | 771 | 775 | 111,000 | 295.24 |
| 1985-11-29 | 780 | 785 | 771 | 785 | 104,000 | 299.05 |
| 1985-11-28 | 780 | 790 | 760 | 790 | 458,000 | 300.95 |
| 1985-11-27 | 790 | 800 | 780 | 799 | 249,000 | 304.38 |
| 1985-11-26 | 810 | 820 | 800 | 800 | 293,000 | 304.76 |
| 1985-11-25 | 803 | 825 | 800 | 820 | 535,000 | 312.38 |
| 1985-11-22 | 804 | 804 | 790 | 800 | 1,004,000 | 304.76 |
| 1985-11-21 | 750 | 785 | 750 | 775 | 586,000 | 295.24 |
| 1985-11-20 | 743 | 770 | 743 | 756 | 307,000 | 288 |
| 1985-11-19 | 752 | 752 | 742 | 742 | 390,000 | 282.67 |
| 1985-11-18 | 765 | 770 | 750 | 750 | 403,000 | 285.71 |
| 1985-11-16 | 760 | 775 | 750 | 775 | 215,000 | 295.24 |
| 1985-11-15 | 766 | 777 | 745 | 745 | 634,000 | 283.81 |
| 1985-11-14 | 762 | 776 | 731 | 776 | 944,000 | 295.62 |
| 1985-11-13 | 775 | 780 | 765 | 765 | 190,000 | 291.43 |
| 1985-11-12 | 792 | 792 | 760 | 774 | 219,000 | 294.86 |
| 1985-11-11 | 800 | 805 | 793 | 795 | 179,000 | 302.86 |
| 1985-11-08 | 806 | 812 | 793 | 800 | 228,000 | 304.76 |
| 1985-11-07 | 826 | 833 | 810 | 814 | 839,000 | 310.10 |
| 1985-11-06 | 798 | 829 | 790 | 819 | 1,310,000 | 312 |
| 1985-11-05 | 810 | 810 | 791 | 800 | 253,000 | 304.76 |
| 1985-11-02 | 805 | 813 | 786 | 813 | 654,000 | 309.71 |
| 1985-11-01 | 800 | 812 | 783 | 800 | 2,004,000 | 304.76 |
| 1985-10-31 | 770 | 804 | 767 | 785 | 1,126,000 | 299.05 |
| 1985-10-30 | 780 | 799 | 762 | 764 | 521,000 | 291.05 |
| 1985-10-29 | 757 | 780 | 757 | 780 | 758,000 | 297.14 |
| 1985-10-28 | 789 | 798 | 765 | 766 | 496,000 | 291.81 |
| 1985-10-26 | 760 | 785 | 755 | 783 | 430,000 | 298.29 |
| 1985-10-25 | 788 | 788 | 750 | 760 | 771,000 | 289.52 |
| 1985-10-24 | 797 | 800 | 759 | 768 | 1,097,000 | 292.57 |
| 1985-10-23 | 825 | 829 | 797 | 797 | 698,000 | 303.62 |
| 1985-10-22 | 846 | 850 | 825 | 828 | 760,000 | 315.43 |
| 1985-10-21 | 845 | 854 | 837 | 844 | 500,000 | 321.52 |
| 1985-10-19 | 822 | 844 | 822 | 840 | 239,000 | 320 |
| 1985-10-18 | 832 | 845 | 820 | 822 | 539,000 | 313.14 |
| 1985-10-17 | 835 | 860 | 829 | 830 | 1,964,000 | 316.19 |
| 1985-10-16 | 867 | 867 | 845 | 850 | 974,000 | 323.81 |
| 1985-10-15 | 895 | 899 | 878 | 878 | 2,258,000 | 334.48 |
| 1985-10-14 | 847 | 889 | 847 | 885 | 1,594,000 | 337.14 |
| 1985-10-11 | 846 | 860 | 840 | 844 | 577,000 | 321.52 |
| 1985-10-09 | 874 | 880 | 851 | 853 | 574,000 | 324.95 |
| 1985-10-08 | 856 | 875 | 851 | 868 | 759,000 | 330.67 |
| 1985-10-07 | 859 | 860 | 856 | 856 | 284,000 | 326.10 |
| 1985-10-05 | 875 | 885 | 865 | 865 | 343,000 | 329.52 |
| 1985-10-04 | 870 | 883 | 870 | 883 | 646,000 | 336.38 |
| 1985-10-03 | 859 | 880 | 856 | 869 | 973,000 | 331.05 |
| 1985-10-02 | 885 | 905 | 855 | 873 | 1,319,000 | 332.57 |
| 1985-10-01 | 925 | 925 | 880 | 880 | 4,137,000 | 335.24 |
| 1985-09-30 | 885 | 909 | 878 | 907 | 6,176,000 | 345.52 |
| 1985-09-28 | 861 | 878 | 856 | 875 | 932,000 | 333.33 |
| 1985-09-27 | 872 | 872 | 849 | 858 | 1,921,000 | 326.86 |
| 1985-09-26 | 843 | 880 | 840 | 874 | 12,851,999 | 332.95 |
| 1985-09-25 | 826 | 839 | 819 | 835 | 1,567,000 | 318.10 |
| 1985-09-24 | 839 | 840 | 819 | 836 | 3,012,000 | 318.48 |
| 1985-09-21 | 810 | 829 | 808 | 829 | 865,000 | 315.81 |
| 1985-09-20 | 814 | 814 | 800 | 810 | 803,000 | 308.57 |
| 1985-09-19 | 820 | 823 | 799 | 799 | 1,147,000 | 304.38 |
| 1985-09-18 | 823 | 824 | 795 | 810 | 1,882,000 | 308.57 |
| 1985-09-17 | 829 | 832 | 819 | 827 | 3,482,000 | 315.05 |
| 1985-09-13 | 793 | 829 | 793 | 823 | 13,581,999 | 313.52 |
| 1985-09-12 | 782 | 800 | 781 | 789 | 3,770,000 | 300.57 |
| 1985-09-11 | 785 | 805 | 780 | 781 | 9,984,000 | 297.52 |
| 1985-09-10 | 745 | 787 | 745 | 775 | 4,773,000 | 295.24 |
| 1985-09-09 | 735 | 743 | 735 | 740 | 330,000 | 281.91 |
| 1985-09-07 | 739 | 740 | 735 | 735 | 601,000 | 280 |
| 1985-09-06 | 735 | 740 | 731 | 735 | 672,000 | 280 |
| 1985-09-05 | 730 | 743 | 730 | 735 | 767,000 | 280 |
| 1985-09-04 | 745 | 745 | 721 | 729 | 1,071,000 | 277.71 |
| 1985-09-03 | 748 | 760 | 735 | 736 | 1,702,000 | 280.38 |
| 1985-09-02 | 757 | 757 | 745 | 745 | 709,000 | 283.81 |
| 1985-08-31 | 747 | 755 | 741 | 753 | 843,000 | 286.86 |
| 1985-08-30 | 778 | 778 | 750 | 760 | 1,796,000 | 289.52 |
| 1985-08-29 | 763 | 784 | 763 | 769 | 4,039,000 | 292.95 |
| 1985-08-28 | 756 | 791 | 750 | 773 | 23,137,999 | 294.48 |
| 1985-08-27 | 694 | 737 | 690 | 736 | 5,629,000 | 280.38 |
| 1985-08-26 | 680 | 700 | 678 | 695 | 456,000 | 264.76 |
| 1985-08-24 | 685 | 689 | 680 | 680 | 230,000 | 259.05 |
| 1985-08-23 | 685 | 695 | 685 | 690 | 371,000 | 262.86 |
| 1985-08-22 | 683 | 699 | 683 | 685 | 390,000 | 260.95 |
| 1985-08-21 | 682 | 693 | 682 | 683 | 415,000 | 260.19 |
| 1985-08-20 | 695 | 704 | 690 | 690 | 378,000 | 262.86 |
| 1985-08-19 | 721 | 722 | 695 | 705 | 1,114,000 | 268.57 |
| 1985-08-17 | 724 | 727 | 715 | 720 | 2,498,000 | 274.29 |
| 1985-08-16 | 707 | 725 | 698 | 720 | 7,586,000 | 274.29 |
| 1985-08-15 | 682 | 703 | 682 | 697 | 3,666,000 | 265.52 |
| 1985-08-14 | 666 | 680 | 661 | 677 | 3,412,000 | 257.91 |
| 1985-08-13 | 667 | 667 | 654 | 656 | 198,000 | 249.91 |
| 1985-08-12 | 654 | 673 | 654 | 667 | 865,000 | 254.10 |
| 1985-08-09 | 635 | 664 | 635 | 654 | 880,000 | 249.14 |
| 1985-08-08 | 635 | 645 | 635 | 645 | 216,000 | 245.71 |
| 1985-08-07 | 625 | 634 | 621 | 625 | 224,000 | 238.10 |
| 1985-08-06 | 632 | 642 | 630 | 635 | 791,000 | 241.91 |
| 1985-08-05 | 644 | 645 | 632 | 635 | 324,000 | 241.91 |
| 1985-08-03 | 634 | 651 | 634 | 649 | 431,000 | 247.24 |
| 1985-08-02 | 660 | 672 | 656 | 664 | 2,466,000 | 252.95 |
| 1985-08-01 | 635 | 650 | 635 | 640 | 812,000 | 243.81 |
| 1985-07-31 | 650 | 650 | 621 | 627 | 1,616,000 | 238.86 |
| 1985-07-30 | 685 | 695 | 660 | 677 | 2,060,000 | 257.91 |
| 1985-07-29 | 729 | 729 | 700 | 700 | 4,522,000 | 266.67 |
| 1985-07-27 | 725 | 729 | 721 | 729 | 2,176,000 | 277.71 |
| 1985-07-26 | 696 | 720 | 691 | 716 | 2,734,000 | 272.76 |
| 1985-07-25 | 696 | 697 | 690 | 697 | 768,000 | 265.52 |
| 1985-07-24 | 695 | 700 | 682 | 695 | 1,306,000 | 264.76 |
| 1985-07-23 | 713 | 718 | 690 | 692 | 3,069,000 | 263.62 |
| 1985-07-22 | 705 | 722 | 696 | 705 | 6,783,000 | 268.57 |
| 1985-07-20 | 697 | 712 | 690 | 708 | 7,420,000 | 269.71 |
| 1985-07-19 | 685 | 688 | 665 | 688 | 3,569,000 | 262.10 |
| 1985-07-18 | 645 | 687 | 645 | 685 | 7,655,000 | 260.95 |
| 1985-07-17 | 645 | 660 | 640 | 647 | 3,805,000 | 246.48 |
| 1985-07-16 | 620 | 643 | 605 | 640 | 2,500,000 | 243.81 |
| 1985-07-15 | 675 | 684 | 628 | 645 | 2,521,000 | 245.71 |
| 1985-07-12 | 662 | 699 | 660 | 685 | 6,657,000 | 260.95 |
| 1985-07-11 | 648 | 700 | 640 | 672 | 10,511,999 | 256 |
| 1985-07-10 | 598 | 649 | 597 | 649 | 16,135,999 | 247.24 |
| 1985-07-09 | 580 | 590 | 570 | 588 | 4,114,000 | 224 |
| 1985-07-08 | 560 | 610 | 557 | 590 | 16,567,999 | 224.76 |
| 1985-07-06 | 539 | 557 | 527 | 557 | 12,497,999 | 212.19 |
| 1985-07-05 | 513 | 550 | 510 | 538 | 9,546,000 | 204.95 |
| 1985-07-04 | 477 | 505 | 476 | 503 | 2,400,000 | 191.62 |
| 1985-07-03 | 468 | 476 | 468 | 472 | 385,000 | 179.81 |
| 1985-07-02 | 465 | 470 | 465 | 470 | 234,000 | 179.05 |
| 1985-07-01 | 465 | 475 | 456 | 470 | 273,000 | 179.05 |
| 1985-06-29 | 453 | 465 | 450 | 455 | 163,000 | 173.33 |
| 1985-06-28 | 465 | 465 | 450 | 453 | 262,000 | 172.57 |
| 1985-06-27 | 474 | 474 | 462 | 464 | 401,000 | 176.76 |
| 1985-06-26 | 470 | 478 | 468 | 478 | 586,000 | 182.10 |
| 1985-06-25 | 465 | 480 | 463 | 471 | 670,000 | 179.43 |
| 1985-06-24 | 480 | 480 | 462 | 462 | 237,000 | 176 |
| 1985-06-22 | 480 | 480 | 471 | 478 | 122,000 | 182.10 |
| 1985-06-21 | 492 | 500 | 480 | 481 | 384,000 | 183.24 |
| 1985-06-20 | 503 | 508 | 487 | 487 | 911,000 | 185.52 |
| 1985-06-19 | 505 | 513 | 486 | 507 | 1,660,000 | 193.14 |
| 1985-06-18 | 515 | 516 | 501 | 505 | 2,185,000 | 192.38 |
| 1985-06-17 | 510 | 513 | 500 | 511 | 2,081,000 | 194.67 |
| 1985-06-15 | 500 | 511 | 499 | 510 | 2,477,000 | 194.29 |
| 1985-06-14 | 485 | 497 | 482 | 497 | 943,000 | 189.33 |
| 1985-06-13 | 470 | 485 | 465 | 485 | 872,000 | 184.76 |
| 1985-06-12 | 480 | 482 | 466 | 470 | 385,000 | 179.05 |
| 1985-06-11 | 475 | 485 | 460 | 480 | 468,000 | 182.86 |
| 1985-06-10 | 493 | 493 | 470 | 475 | 474,000 | 180.95 |
| 1985-06-07 | 503 | 503 | 485 | 495 | 1,401,000 | 188.57 |
| 1985-06-06 | 503 | 503 | 486 | 498 | 952,000 | 189.71 |
| 1985-06-05 | 519 | 519 | 495 | 503 | 4,755,000 | 191.62 |
| 1985-06-04 | 491 | 500 | 480 | 500 | 2,635,000 | 190.48 |
| 1985-06-03 | 494 | 508 | 486 | 496 | 6,466,000 | 188.95 |
| 1985-06-01 | 480 | 496 | 475 | 494 | 5,249,000 | 188.19 |
| 1985-05-31 | 462 | 472 | 462 | 472 | 1,210,000 | 179.81 |
| 1985-05-30 | 477 | 479 | 460 | 469 | 1,974,000 | 178.67 |
| 1985-05-29 | 468 | 481 | 460 | 480 | 11,365,999 | 182.86 |
| 1985-05-28 | 463 | 467 | 455 | 458 | 4,416,000 | 174.48 |
| 1985-05-27 | 447 | 464 | 442 | 462 | 4,471,000 | 176 |
| 1985-05-25 | 447 | 450 | 440 | 450 | 6,250,000 | 171.43 |
| 1985-05-24 | 410 | 434 | 409 | 432 | 3,395,000 | 164.57 |
| 1985-05-23 | 407 | 412 | 406 | 412 | 1,393,000 | 156.95 |
| 1985-05-22 | 415 | 416 | 407 | 410 | 830,000 | 156.19 |
| 1985-05-21 | 417 | 424 | 414 | 418 | 2,874,000 | 159.24 |
| 1985-05-20 | 411 | 414 | 406 | 412 | 1,774,000 | 156.95 |
| 1985-05-18 | 408 | 410 | 404 | 410 | 1,827,000 | 156.19 |
| 1985-05-17 | 398 | 411 | 394 | 399 | 5,160,000 | 152 |
| 1985-05-16 | 383 | 392 | 383 | 392 | 636,000 | 149.33 |
| 1985-05-15 | 383 | 392 | 380 | 381 | 1,334,000 | 145.14 |
| 1985-05-14 | 387 | 387 | 381 | 381 | 401,000 | 145.14 |
| 1985-05-13 | 380 | 389 | 379 | 385 | 870,000 | 146.67 |
| 1985-05-10 | 373 | 380 | 373 | 376 | 267,000 | 143.24 |
| 1985-05-09 | 378 | 379 | 372 | 372 | 281,000 | 141.71 |
| 1985-05-08 | 380 | 385 | 375 | 378 | 716,000 | 144 |
| 1985-05-07 | 383 | 387 | 380 | 381 | 701,000 | 145.14 |
| 1985-05-04 | 373 | 385 | 373 | 385 | 1,106,000 | 146.67 |
| 1985-05-02 | 363 | 374 | 363 | 374 | 196,000 | 142.48 |
| 1985-05-01 | 365 | 369 | 363 | 364 | 127,000 | 138.67 |
| 1985-04-30 | 365 | 365 | 364 | 364 | 94,000 | 138.67 |
| 1985-04-27 | 365 | 367 | 364 | 365 | 42,000 | 139.05 |
| 1985-04-26 | 363 | 369 | 363 | 365 | 253,000 | 139.05 |
| 1985-04-25 | 365 | 375 | 365 | 370 | 492,000 | 140.95 |
| 1985-04-24 | 356 | 362 | 356 | 360 | 537,000 | 137.14 |
| 1985-04-23 | 353 | 355 | 351 | 355 | 239,000 | 135.24 |
| 1985-04-22 | 344 | 350 | 343 | 343 | 492,000 | 130.67 |
| 1985-04-20 | 343 | 350 | 343 | 343 | 290,000 | 130.67 |
| 1985-04-19 | 342 | 354 | 342 | 350 | 240,000 | 133.33 |
| 1985-04-18 | 347 | 348 | 342 | 342 | 99,000 | 130.29 |
| 1985-04-17 | 350 | 353 | 345 | 345 | 160,000 | 131.43 |
| 1985-04-16 | 355 | 355 | 340 | 355 | 244,000 | 135.24 |
| 1985-04-15 | 355 | 358 | 350 | 350 | 184,000 | 133.33 |
| 1985-04-12 | 359 | 360 | 354 | 354 | 165,000 | 134.86 |
| 1985-04-11 | 359 | 360 | 357 | 360 | 276,000 | 137.14 |
| 1985-04-10 | 361 | 373 | 358 | 362 | 259,000 | 137.91 |
| 1985-04-09 | 370 | 375 | 357 | 357 | 194,000 | 136 |
| 1985-04-08 | 360 | 368 | 360 | 365 | 165,000 | 139.05 |
| 1985-04-06 | 363 | 363 | 356 | 357 | 166,000 | 136 |
| 1985-04-05 | 370 | 370 | 363 | 363 | 248,000 | 138.29 |
| 1985-04-04 | 378 | 378 | 365 | 365 | 661,000 | 139.05 |
| 1985-04-03 | 377 | 380 | 375 | 378 | 372,000 | 144 |
| 1985-04-02 | 388 | 390 | 376 | 376 | 1,742,000 | 143.24 |
| 1985-04-01 | 374 | 385 | 370 | 385 | 1,858,000 | 146.67 |
| 1985-03-30 | 370 | 370 | 365 | 365 | 305,000 | 139.05 |
| 1985-03-29 | 375 | 379 | 365 | 365 | 655,000 | 139.05 |
| 1985-03-28 | 384 | 384 | 371 | 379 | 1,989,000 | 144.38 |
| 1985-03-27 | 371 | 385 | 370 | 380 | 4,592,000 | 144.76 |
| 1985-03-26 | 362 | 370 | 358 | 363 | 642,000 | 138.29 |
| 1985-03-25 | 358 | 359 | 355 | 357 | 353,000 | 136 |
| 1985-03-23 | 360 | 360 | 350 | 353 | 344,000 | 134.48 |
| 1985-03-22 | 362 | 366 | 357 | 360 | 654,000 | 137.14 |
| 1985-03-20 | 350 | 364 | 350 | 360 | 906,000 | 137.14 |
| 1985-03-19 | 355 | 355 | 346 | 346 | 399,000 | 131.81 |
| 1985-03-18 | 348 | 357 | 348 | 356 | 448,000 | 135.62 |
| 1985-03-16 | 356 | 356 | 345 | 345 | 624,000 | 131.43 |
| 1985-03-15 | 341 | 359 | 341 | 351 | 739,000 | 133.71 |
| 1985-03-14 | 341 | 342 | 340 | 340 | 158,000 | 129.52 |
| 1985-03-13 | 340 | 343 | 339 | 340 | 148,000 | 129.52 |
| 1985-03-12 | 340 | 342 | 340 | 340 | 153,000 | 129.52 |
| 1985-03-11 | 340 | 341 | 340 | 340 | 72,000 | 129.52 |
| 1985-03-08 | 340 | 345 | 340 | 343 | 298,000 | 130.67 |
| 1985-03-07 | 349 | 352 | 345 | 345 | 1,547,000 | 131.43 |
| 1985-03-06 | 345 | 352 | 344 | 348 | 873,000 | 132.57 |
| 1985-03-05 | 340 | 348 | 335 | 345 | 379,000 | 131.43 |
| 1985-03-04 | 333 | 335 | 333 | 335 | 145,000 | 127.62 |
| 1985-03-02 | 332 | 335 | 332 | 333 | 265,000 | 126.86 |
| 1985-03-01 | 334 | 340 | 331 | 331 | 468,000 | 126.10 |
| 1985-02-28 | 342 | 345 | 332 | 332 | 418,000 | 126.48 |
| 1985-02-27 | 325 | 346 | 325 | 337 | 406,000 | 128.38 |
| 1985-02-26 | 321 | 329 | 320 | 329 | 94,000 | 125.33 |
| 1985-02-25 | 319 | 324 | 319 | 322 | 79,000 | 122.67 |
| 1985-02-23 | 321 | 322 | 319 | 319 | 122,000 | 121.52 |
| 1985-02-22 | 320 | 322 | 320 | 321 | 163,000 | 122.29 |
| 1985-02-21 | 319 | 320 | 317 | 319 | 348,000 | 121.52 |
| 1985-02-20 | 318 | 320 | 318 | 319 | 86,000 | 121.52 |
| 1985-02-19 | 322 | 322 | 320 | 320 | 88,000 | 121.91 |
| 1985-02-18 | 324 | 324 | 322 | 322 | 90,000 | 122.67 |
| 1985-02-16 | 322 | 325 | 321 | 324 | 76,000 | 123.43 |
| 1985-02-15 | 313 | 324 | 313 | 320 | 63,000 | 121.91 |
| 1985-02-14 | 314 | 314 | 312 | 312 | 37,000 | 118.86 |
| 1985-02-13 | 315 | 320 | 310 | 310 | 244,000 | 118.10 |
| 1985-02-12 | 315 | 315 | 310 | 311 | 172,000 | 118.48 |
| 1985-02-08 | 323 | 325 | 320 | 320 | 211,000 | 121.91 |
| 1985-02-07 | 320 | 325 | 320 | 321 | 178,000 | 122.29 |
| 1985-02-06 | 321 | 322 | 319 | 320 | 163,000 | 121.91 |
| 1985-02-05 | 324 | 325 | 320 | 323 | 241,000 | 123.05 |
| 1985-02-04 | 324 | 325 | 322 | 324 | 125,000 | 123.43 |
| 1985-02-02 | 324 | 324 | 323 | 324 | 70,000 | 123.43 |
| 1985-02-01 | 324 | 330 | 324 | 325 | 151,000 | 123.81 |
| 1985-01-31 | 330 | 332 | 321 | 326 | 831,000 | 124.19 |
| 1985-01-30 | 336 | 340 | 334 | 334 | 112,000 | 127.24 |
| 1985-01-29 | 336 | 340 | 336 | 340 | 110,000 | 129.52 |
| 1985-01-28 | 337 | 338 | 335 | 335 | 98,000 | 127.62 |
| 1985-01-26 | 337 | 340 | 337 | 337 | 93,000 | 128.38 |
| 1985-01-25 | 336 | 338 | 335 | 336 | 112,000 | 128 |
| 1985-01-24 | 339 | 339 | 337 | 338 | 215,000 | 128.76 |
| 1985-01-23 | 340 | 340 | 337 | 340 | 103,000 | 129.52 |
| 1985-01-22 | 351 | 351 | 336 | 336 | 155,000 | 128 |
| 1985-01-21 | 345 | 350 | 345 | 346 | 32,000 | 131.81 |
| 1985-01-19 | 347 | 350 | 344 | 350 | 90,000 | 133.33 |
| 1985-01-18 | 355 | 355 | 343 | 345 | 369,000 | 131.43 |
| 1985-01-17 | 343 | 360 | 341 | 360 | 609,000 | 137.14 |
| 1985-01-16 | 349 | 349 | 342 | 344 | 275,000 | 131.05 |
| 1985-01-14 | 350 | 350 | 348 | 348 | 111,000 | 132.57 |
| 1985-01-11 | 352 | 352 | 345 | 347 | 299,000 | 132.19 |
| 1985-01-10 | 370 | 370 | 348 | 358 | 321,000 | 136.38 |
| 1985-01-09 | 364 | 375 | 360 | 370 | 1,330,000 | 140.95 |
| 1985-01-08 | 365 | 368 | 355 | 364 | 875,000 | 138.67 |
| 1985-01-07 | 365 | 365 | 356 | 360 | 258,000 | 137.14 |
| 1985-01-05 | 355 | 360 | 350 | 360 | 110,000 | 137.14 |
| 1985-01-04 | 368 | 368 | 345 | 360 | 210,000 | 137.14 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株