9302 三井倉庫ホールディングス(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 | 531 | 538 | 530 | 531 | 21,000 | 2,655 |
| 1985-12-27 | 535 | 538 | 530 | 530 | 114,000 | 2,650 |
| 1985-12-26 | 538 | 545 | 533 | 538 | 136,000 | 2,690 |
| 1985-12-25 | 541 | 542 | 533 | 533 | 182,000 | 2,665 |
| 1985-12-24 | 546 | 546 | 535 | 540 | 77,000 | 2,700 |
| 1985-12-23 | 545 | 546 | 542 | 546 | 419,000 | 2,730 |
| 1985-12-21 | 540 | 545 | 537 | 545 | 82,000 | 2,725 |
| 1985-12-20 | 548 | 548 | 536 | 543 | 294,000 | 2,715 |
| 1985-12-19 | 525 | 543 | 525 | 543 | 264,000 | 2,715 |
| 1985-12-18 | 540 | 540 | 529 | 535 | 263,000 | 2,675 |
| 1985-12-17 | 526 | 540 | 517 | 535 | 399,000 | 2,675 |
| 1985-12-16 | 531 | 531 | 515 | 516 | 45,000 | 2,580 |
| 1985-12-13 | 535 | 535 | 520 | 521 | 61,000 | 2,605 |
| 1985-12-12 | 534 | 534 | 515 | 517 | 113,000 | 2,585 |
| 1985-12-11 | 520 | 530 | 520 | 530 | 100,000 | 2,650 |
| 1985-12-10 | 521 | 528 | 516 | 528 | 68,000 | 2,640 |
| 1985-12-09 | 520 | 529 | 517 | 524 | 53,000 | 2,620 |
| 1985-12-07 | 525 | 525 | 520 | 520 | 44,000 | 2,600 |
| 1985-12-06 | 535 | 537 | 525 | 525 | 82,000 | 2,625 |
| 1985-12-05 | 540 | 541 | 536 | 540 | 40,000 | 2,700 |
| 1985-12-04 | 529 | 550 | 525 | 550 | 108,000 | 2,750 |
| 1985-12-03 | 530 | 540 | 530 | 539 | 127,000 | 2,695 |
| 1985-12-02 | 545 | 545 | 539 | 540 | 43,000 | 2,700 |
| 1985-11-30 | 537 | 544 | 532 | 544 | 86,000 | 2,720 |
| 1985-11-29 | 532 | 535 | 532 | 532 | 52,000 | 2,660 |
| 1985-11-28 | 539 | 539 | 532 | 537 | 83,000 | 2,685 |
| 1985-11-27 | 543 | 545 | 530 | 539 | 126,000 | 2,695 |
| 1985-11-26 | 550 | 557 | 542 | 545 | 167,000 | 2,725 |
| 1985-11-25 | 545 | 560 | 545 | 555 | 1,064,000 | 2,775 |
| 1985-11-22 | 545 | 552 | 536 | 545 | 571,000 | 2,725 |
| 1985-11-21 | 528 | 545 | 528 | 542 | 343,000 | 2,710 |
| 1985-11-20 | 526 | 535 | 525 | 527 | 232,000 | 2,635 |
| 1985-11-19 | 530 | 539 | 526 | 526 | 299,000 | 2,630 |
| 1985-11-18 | 530 | 531 | 522 | 530 | 43,000 | 2,650 |
| 1985-11-16 | 522 | 540 | 522 | 538 | 95,000 | 2,690 |
| 1985-11-15 | 522 | 530 | 518 | 530 | 312,000 | 2,650 |
| 1985-11-14 | 518 | 530 | 506 | 526 | 233,000 | 2,630 |
| 1985-11-13 | 522 | 535 | 515 | 530 | 246,000 | 2,650 |
| 1985-11-12 | 531 | 538 | 517 | 529 | 159,000 | 2,645 |
| 1985-11-11 | 543 | 543 | 531 | 535 | 92,000 | 2,675 |
| 1985-11-08 | 535 | 540 | 534 | 535 | 253,000 | 2,675 |
| 1985-11-07 | 537 | 550 | 531 | 545 | 280,000 | 2,725 |
| 1985-11-06 | 523 | 540 | 515 | 540 | 228,000 | 2,700 |
| 1985-11-05 | 517 | 529 | 511 | 513 | 28,000 | 2,565 |
| 1985-11-02 | 505 | 527 | 505 | 527 | 126,000 | 2,635 |
| 1985-11-01 | 519 | 529 | 511 | 511 | 372,000 | 2,555 |
| 1985-10-31 | 520 | 525 | 515 | 519 | 180,000 | 2,595 |
| 1985-10-30 | 516 | 527 | 501 | 501 | 96,000 | 2,505 |
| 1985-10-29 | 494 | 517 | 493 | 517 | 174,000 | 2,585 |
| 1985-10-28 | 500 | 510 | 495 | 495 | 117,000 | 2,475 |
| 1985-10-26 | 492 | 501 | 491 | 500 | 201,000 | 2,500 |
| 1985-10-25 | 520 | 520 | 495 | 500 | 240,000 | 2,500 |
| 1985-10-24 | 502 | 516 | 495 | 510 | 487,000 | 2,550 |
| 1985-10-23 | 520 | 520 | 510 | 511 | 340,000 | 2,555 |
| 1985-10-22 | 529 | 529 | 520 | 520 | 151,000 | 2,600 |
| 1985-10-21 | 528 | 530 | 522 | 528 | 135,000 | 2,640 |
| 1985-10-19 | 519 | 525 | 514 | 518 | 83,000 | 2,590 |
| 1985-10-18 | 530 | 530 | 515 | 519 | 235,000 | 2,595 |
| 1985-10-17 | 529 | 529 | 515 | 515 | 474,000 | 2,575 |
| 1985-10-16 | 554 | 554 | 525 | 526 | 340,000 | 2,630 |
| 1985-10-15 | 560 | 569 | 545 | 545 | 433,000 | 2,725 |
| 1985-10-14 | 545 | 555 | 535 | 555 | 380,000 | 2,775 |
| 1985-10-11 | 540 | 540 | 530 | 535 | 226,000 | 2,675 |
| 1985-10-09 | 550 | 555 | 540 | 547 | 260,000 | 2,735 |
| 1985-10-08 | 541 | 550 | 537 | 550 | 421,000 | 2,750 |
| 1985-10-07 | 540 | 547 | 536 | 540 | 159,000 | 2,700 |
| 1985-10-05 | 551 | 555 | 540 | 555 | 146,000 | 2,775 |
| 1985-10-04 | 551 | 559 | 530 | 550 | 312,000 | 2,750 |
| 1985-10-03 | 560 | 568 | 550 | 550 | 625,000 | 2,750 |
| 1985-10-02 | 570 | 580 | 551 | 560 | 744,000 | 2,800 |
| 1985-10-01 | 580 | 585 | 571 | 580 | 3,691,000 | 2,900 |
| 1985-09-30 | 505 | 570 | 505 | 567 | 3,364,000 | 2,835 |
| 1985-09-28 | 490 | 515 | 488 | 515 | 407,000 | 2,575 |
| 1985-09-27 | 513 | 520 | 490 | 490 | 940,000 | 2,450 |
| 1985-09-26 | 490 | 515 | 485 | 508 | 3,264,000 | 2,540 |
| 1985-09-25 | 475 | 480 | 469 | 480 | 659,000 | 2,400 |
| 1985-09-24 | 479 | 483 | 469 | 470 | 623,000 | 2,350 |
| 1985-09-21 | 460 | 474 | 457 | 474 | 244,000 | 2,370 |
| 1985-09-20 | 464 | 464 | 454 | 455 | 596,000 | 2,275 |
| 1985-09-19 | 450 | 465 | 450 | 459 | 770,000 | 2,295 |
| 1985-09-18 | 454 | 454 | 446 | 450 | 580,000 | 2,250 |
| 1985-09-17 | 454 | 459 | 449 | 454 | 495,000 | 2,270 |
| 1985-09-13 | 428 | 449 | 428 | 449 | 543,000 | 2,245 |
| 1985-09-12 | 433 | 436 | 425 | 427 | 134,000 | 2,135 |
| 1985-09-11 | 440 | 445 | 420 | 430 | 445,000 | 2,150 |
| 1985-09-10 | 420 | 439 | 418 | 437 | 551,000 | 2,185 |
| 1985-09-09 | 422 | 422 | 416 | 420 | 48,000 | 2,100 |
| 1985-09-07 | 422 | 425 | 415 | 425 | 90,000 | 2,125 |
| 1985-09-06 | 428 | 431 | 425 | 427 | 126,000 | 2,135 |
| 1985-09-05 | 426 | 435 | 426 | 430 | 55,000 | 2,150 |
| 1985-09-04 | 420 | 430 | 420 | 430 | 117,000 | 2,150 |
| 1985-09-03 | 430 | 439 | 425 | 425 | 263,000 | 2,125 |
| 1985-09-02 | 436 | 442 | 426 | 430 | 232,000 | 2,150 |
| 1985-08-31 | 440 | 445 | 435 | 435 | 83,000 | 2,175 |
| 1985-08-30 | 458 | 458 | 442 | 448 | 235,000 | 2,240 |
| 1985-08-29 | 456 | 464 | 452 | 454 | 402,000 | 2,270 |
| 1985-08-28 | 470 | 475 | 451 | 452 | 3,567,000 | 2,260 |
| 1985-08-27 | 435 | 459 | 435 | 455 | 1,146,000 | 2,275 |
| 1985-08-26 | 430 | 438 | 430 | 435 | 169,000 | 2,175 |
| 1985-08-24 | 431 | 436 | 431 | 431 | 94,000 | 2,155 |
| 1985-08-23 | 438 | 440 | 430 | 435 | 257,000 | 2,175 |
| 1985-08-22 | 425 | 439 | 425 | 439 | 177,000 | 2,195 |
| 1985-08-21 | 429 | 435 | 427 | 430 | 182,000 | 2,150 |
| 1985-08-20 | 435 | 437 | 430 | 435 | 144,000 | 2,175 |
| 1985-08-19 | 430 | 448 | 430 | 433 | 381,000 | 2,165 |
| 1985-08-17 | 430 | 440 | 429 | 430 | 262,000 | 2,150 |
| 1985-08-16 | 420 | 432 | 415 | 432 | 448,000 | 2,160 |
| 1985-08-15 | 400 | 429 | 400 | 425 | 374,000 | 2,125 |
| 1985-08-14 | 386 | 395 | 386 | 395 | 40,000 | 1,975 |
| 1985-08-13 | 394 | 394 | 385 | 390 | 70,000 | 1,950 |
| 1985-08-12 | 390 | 395 | 390 | 395 | 263,000 | 1,975 |
| 1985-08-09 | 399 | 400 | 395 | 395 | 26,000 | 1,975 |
| 1985-08-08 | 380 | 419 | 380 | 419 | 151,000 | 2,095 |
| 1985-08-07 | 371 | 380 | 371 | 380 | 75,000 | 1,900 |
| 1985-08-06 | 390 | 390 | 375 | 375 | 51,000 | 1,875 |
| 1985-08-05 | 390 | 395 | 390 | 390 | 19,000 | 1,950 |
| 1985-08-03 | 385 | 385 | 375 | 380 | 70,000 | 1,900 |
| 1985-08-02 | 390 | 400 | 390 | 391 | 151,000 | 1,955 |
| 1985-08-01 | 380 | 390 | 378 | 390 | 244,000 | 1,950 |
| 1985-07-31 | 405 | 405 | 375 | 375 | 131,000 | 1,875 |
| 1985-07-30 | 415 | 415 | 400 | 400 | 774,000 | 2,000 |
| 1985-07-29 | 428 | 430 | 420 | 422 | 201,000 | 2,110 |
| 1985-07-27 | 436 | 436 | 428 | 428 | 101,000 | 2,140 |
| 1985-07-26 | 430 | 436 | 426 | 426 | 183,000 | 2,130 |
| 1985-07-25 | 437 | 440 | 420 | 420 | 123,000 | 2,100 |
| 1985-07-24 | 438 | 441 | 436 | 436 | 190,000 | 2,180 |
| 1985-07-23 | 440 | 445 | 436 | 445 | 339,000 | 2,225 |
| 1985-07-22 | 439 | 444 | 432 | 435 | 387,000 | 2,175 |
| 1985-07-20 | 422 | 438 | 422 | 437 | 180,000 | 2,185 |
| 1985-07-19 | 420 | 427 | 415 | 427 | 235,000 | 2,135 |
| 1985-07-18 | 412 | 429 | 412 | 416 | 337,000 | 2,080 |
| 1985-07-17 | 406 | 420 | 401 | 412 | 402,000 | 2,060 |
| 1985-07-16 | 412 | 413 | 401 | 402 | 144,000 | 2,010 |
| 1985-07-15 | 445 | 445 | 409 | 409 | 423,000 | 2,045 |
| 1985-07-12 | 449 | 454 | 430 | 448 | 707,000 | 2,240 |
| 1985-07-11 | 440 | 461 | 429 | 450 | 3,462,000 | 2,250 |
| 1985-07-10 | 412 | 436 | 412 | 436 | 1,832,000 | 2,180 |
| 1985-07-09 | 419 | 420 | 406 | 417 | 923,000 | 2,085 |
| 1985-07-08 | 410 | 430 | 410 | 412 | 2,133,000 | 2,060 |
| 1985-07-06 | 405 | 407 | 390 | 390 | 287,000 | 1,950 |
| 1985-07-05 | 405 | 405 | 381 | 404 | 512,000 | 2,020 |
| 1985-07-04 | 376 | 397 | 376 | 397 | 623,000 | 1,985 |
| 1985-07-03 | 375 | 380 | 370 | 375 | 262,000 | 1,875 |
| 1985-07-02 | 378 | 382 | 372 | 372 | 57,000 | 1,860 |
| 1985-07-01 | 382 | 384 | 376 | 376 | 51,000 | 1,880 |
| 1985-06-29 | 373 | 384 | 372 | 384 | 96,000 | 1,920 |
| 1985-06-28 | 380 | 380 | 375 | 380 | 34,000 | 1,900 |
| 1985-06-27 | 381 | 381 | 375 | 375 | 68,000 | 1,875 |
| 1985-06-26 | 378 | 384 | 375 | 378 | 173,000 | 1,890 |
| 1985-06-25 | 374 | 380 | 371 | 378 | 94,000 | 1,890 |
| 1985-06-24 | 377 | 377 | 371 | 372 | 69,000 | 1,860 |
| 1985-06-22 | 380 | 380 | 371 | 376 | 62,000 | 1,880 |
| 1985-06-21 | 383 | 389 | 370 | 375 | 116,000 | 1,875 |
| 1985-06-20 | 390 | 393 | 387 | 387 | 238,000 | 1,935 |
| 1985-06-19 | 392 | 397 | 385 | 390 | 403,000 | 1,950 |
| 1985-06-18 | 400 | 409 | 391 | 392 | 531,000 | 1,960 |
| 1985-06-17 | 395 | 410 | 393 | 402 | 764,000 | 2,010 |
| 1985-06-15 | 377 | 392 | 377 | 391 | 244,000 | 1,955 |
| 1985-06-14 | 365 | 375 | 365 | 370 | 336,000 | 1,850 |
| 1985-06-13 | 370 | 374 | 361 | 370 | 169,000 | 1,850 |
| 1985-06-12 | 378 | 378 | 360 | 369 | 205,000 | 1,845 |
| 1985-06-11 | 376 | 379 | 370 | 378 | 251,000 | 1,890 |
| 1985-06-10 | 379 | 385 | 376 | 376 | 148,000 | 1,880 |
| 1985-06-07 | 400 | 405 | 390 | 394 | 257,000 | 1,970 |
| 1985-06-06 | 415 | 415 | 398 | 400 | 395,000 | 2,000 |
| 1985-06-05 | 420 | 429 | 405 | 410 | 1,346,000 | 2,050 |
| 1985-06-04 | 411 | 418 | 403 | 415 | 709,000 | 2,075 |
| 1985-06-03 | 412 | 419 | 401 | 401 | 1,145,000 | 2,005 |
| 1985-06-01 | 391 | 409 | 391 | 409 | 1,009,000 | 2,045 |
| 1985-05-31 | 384 | 399 | 384 | 391 | 514,000 | 1,955 |
| 1985-05-30 | 402 | 405 | 389 | 389 | 476,000 | 1,945 |
| 1985-05-29 | 412 | 417 | 405 | 412 | 2,047,000 | 2,060 |
| 1985-05-28 | 415 | 418 | 405 | 417 | 2,161,000 | 2,085 |
| 1985-05-27 | 380 | 410 | 370 | 410 | 2,098,000 | 2,050 |
| 1985-05-25 | 388 | 389 | 375 | 376 | 1,891,000 | 1,880 |
| 1985-05-24 | 351 | 365 | 349 | 363 | 483,000 | 1,815 |
| 1985-05-23 | 350 | 355 | 348 | 349 | 649,000 | 1,745 |
| 1985-05-22 | 365 | 365 | 348 | 354 | 817,000 | 1,770 |
| 1985-05-21 | 368 | 369 | 356 | 360 | 1,101,000 | 1,800 |
| 1985-05-20 | 349 | 368 | 345 | 368 | 1,254,000 | 1,840 |
| 1985-05-18 | 344 | 350 | 340 | 350 | 1,497,000 | 1,750 |
| 1985-05-17 | 340 | 342 | 330 | 334 | 1,659,000 | 1,670 |
| 1985-05-16 | 329 | 335 | 323 | 335 | 2,415,000 | 1,675 |
| 1985-05-15 | 306 | 325 | 306 | 319 | 2,521,000 | 1,595 |
| 1985-05-14 | 306 | 306 | 301 | 304 | 459,000 | 1,520 |
| 1985-05-13 | 305 | 309 | 298 | 304 | 697,000 | 1,520 |
| 1985-05-10 | 294 | 305 | 290 | 305 | 799,000 | 1,525 |
| 1985-05-09 | 294 | 297 | 292 | 293 | 486,000 | 1,465 |
| 1985-05-08 | 295 | 298 | 290 | 291 | 415,000 | 1,455 |
| 1985-05-07 | 295 | 296 | 280 | 280 | 473,000 | 1,400 |
| 1985-05-04 | 280 | 296 | 280 | 290 | 413,000 | 1,450 |
| 1985-05-02 | 277 | 280 | 273 | 280 | 157,000 | 1,400 |
| 1985-05-01 | 275 | 280 | 270 | 278 | 232,000 | 1,390 |
| 1985-04-30 | 281 | 285 | 275 | 275 | 165,000 | 1,375 |
| 1985-04-27 | 285 | 286 | 280 | 281 | 82,000 | 1,405 |
| 1985-04-26 | 292 | 292 | 280 | 282 | 320,000 | 1,410 |
| 1985-04-25 | 285 | 295 | 285 | 293 | 1,226,000 | 1,465 |
| 1985-04-24 | 274 | 290 | 274 | 290 | 1,148,000 | 1,450 |
| 1985-04-23 | 268 | 275 | 268 | 274 | 119,000 | 1,370 |
| 1985-04-22 | 275 | 275 | 272 | 273 | 110,000 | 1,365 |
| 1985-04-20 | 275 | 277 | 274 | 276 | 386,000 | 1,380 |
| 1985-04-19 | 261 | 275 | 261 | 270 | 174,000 | 1,350 |
| 1985-04-18 | 270 | 270 | 261 | 261 | 106,000 | 1,305 |
| 1985-04-17 | 265 | 270 | 265 | 266 | 107,000 | 1,330 |
| 1985-04-16 | 272 | 272 | 265 | 265 | 315,000 | 1,325 |
| 1985-04-15 | 269 | 270 | 268 | 269 | 74,000 | 1,345 |
| 1985-04-12 | 271 | 273 | 266 | 269 | 181,000 | 1,345 |
| 1985-04-11 | 275 | 276 | 272 | 274 | 308,000 | 1,370 |
| 1985-04-10 | 270 | 279 | 270 | 272 | 204,000 | 1,360 |
| 1985-04-09 | 273 | 275 | 269 | 272 | 119,000 | 1,360 |
| 1985-04-08 | 275 | 279 | 272 | 273 | 415,000 | 1,365 |
| 1985-04-06 | 270 | 270 | 267 | 270 | 53,000 | 1,350 |
| 1985-04-05 | 273 | 273 | 265 | 266 | 69,000 | 1,330 |
| 1985-04-04 | 272 | 277 | 270 | 272 | 328,000 | 1,360 |
| 1985-04-03 | 275 | 275 | 265 | 265 | 202,000 | 1,325 |
| 1985-04-02 | 279 | 280 | 270 | 270 | 222,000 | 1,350 |
| 1985-04-01 | 274 | 277 | 270 | 275 | 219,000 | 1,375 |
| 1985-03-30 | 270 | 272 | 261 | 269 | 108,000 | 1,345 |
| 1985-03-29 | 269 | 274 | 265 | 268 | 158,000 | 1,340 |
| 1985-03-28 | 283 | 286 | 273 | 279 | 657,000 | 1,395 |
| 1985-03-27 | 274 | 285 | 268 | 281 | 1,207,000 | 1,405 |
| 1985-03-26 | 263 | 270 | 263 | 266 | 116,000 | 1,330 |
| 1985-03-25 | 267 | 268 | 260 | 263 | 225,000 | 1,315 |
| 1985-03-23 | 273 | 273 | 255 | 270 | 136,000 | 1,350 |
| 1985-03-22 | 279 | 279 | 268 | 270 | 536,000 | 1,350 |
| 1985-03-20 | 280 | 285 | 273 | 279 | 1,043,000 | 1,395 |
| 1985-03-19 | 280 | 280 | 271 | 277 | 901,000 | 1,385 |
| 1985-03-18 | 269 | 280 | 268 | 275 | 982,000 | 1,375 |
| 1985-03-16 | 267 | 270 | 265 | 270 | 447,000 | 1,350 |
| 1985-03-15 | 258 | 271 | 258 | 269 | 771,000 | 1,345 |
| 1985-03-14 | 259 | 260 | 255 | 257 | 146,000 | 1,285 |
| 1985-03-13 | 255 | 259 | 254 | 259 | 197,000 | 1,295 |
| 1985-03-12 | 253 | 255 | 253 | 255 | 89,000 | 1,275 |
| 1985-03-11 | 256 | 256 | 253 | 253 | 77,000 | 1,265 |
| 1985-03-08 | 251 | 259 | 250 | 257 | 231,000 | 1,285 |
| 1985-03-07 | 250 | 250 | 250 | 250 | 53,000 | 1,250 |
| 1985-03-06 | 250 | 251 | 250 | 250 | 76,000 | 1,250 |
| 1985-03-05 | 249 | 250 | 245 | 250 | 180,000 | 1,250 |
| 1985-03-04 | 250 | 250 | 245 | 249 | 50,000 | 1,245 |
| 1985-03-02 | 251 | 252 | 250 | 250 | 64,000 | 1,250 |
| 1985-03-01 | 250 | 250 | 249 | 250 | 108,000 | 1,250 |
| 1985-02-28 | 248 | 253 | 248 | 249 | 62,000 | 1,245 |
| 1985-02-27 | 245 | 260 | 243 | 252 | 87,000 | 1,260 |
| 1985-02-26 | 242 | 243 | 242 | 242 | 41,000 | 1,210 |
| 1985-02-25 | 241 | 241 | 240 | 240 | 36,000 | 1,200 |
| 1985-02-23 | 242 | 242 | 241 | 242 | 18,000 | 1,210 |
| 1985-02-22 | 241 | 243 | 241 | 243 | 15,000 | 1,215 |
| 1985-02-21 | 241 | 241 | 241 | 241 | 12,000 | 1,205 |
| 1985-02-20 | 241 | 241 | 241 | 241 | 10,000 | 1,205 |
| 1985-02-18 | 242 | 243 | 241 | 241 | 32,000 | 1,205 |
| 1985-02-16 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 1985-02-15 | 241 | 242 | 241 | 242 | 36,000 | 1,210 |
| 1985-02-14 | 240 | 240 | 238 | 240 | 38,000 | 1,200 |
| 1985-02-13 | 240 | 240 | 240 | 240 | 23,000 | 1,200 |
| 1985-02-12 | 240 | 240 | 240 | 240 | 14,000 | 1,200 |
| 1985-02-08 | 240 | 243 | 240 | 243 | 73,000 | 1,215 |
| 1985-02-07 | 240 | 243 | 240 | 240 | 22,000 | 1,200 |
| 1985-02-06 | 237 | 244 | 237 | 240 | 77,000 | 1,200 |
| 1985-02-05 | 240 | 250 | 240 | 250 | 33,000 | 1,250 |
| 1985-02-04 | 240 | 240 | 238 | 238 | 69,000 | 1,190 |
| 1985-02-02 | 243 | 243 | 240 | 240 | 6,000 | 1,200 |
| 1985-02-01 | 243 | 243 | 235 | 241 | 156,000 | 1,205 |
| 1985-01-31 | 243 | 246 | 240 | 243 | 171,000 | 1,215 |
| 1985-01-30 | 250 | 250 | 245 | 245 | 68,000 | 1,225 |
| 1985-01-29 | 247 | 250 | 245 | 246 | 34,000 | 1,230 |
| 1985-01-28 | 246 | 246 | 242 | 242 | 38,000 | 1,210 |
| 1985-01-26 | 242 | 244 | 240 | 240 | 32,000 | 1,200 |
| 1985-01-25 | 250 | 250 | 246 | 246 | 27,000 | 1,230 |
| 1985-01-24 | 245 | 246 | 245 | 245 | 66,000 | 1,225 |
| 1985-01-23 | 247 | 247 | 243 | 243 | 96,000 | 1,215 |
| 1985-01-22 | 250 | 255 | 247 | 247 | 148,000 | 1,235 |
| 1985-01-21 | 251 | 251 | 249 | 250 | 95,000 | 1,250 |
| 1985-01-19 | 249 | 249 | 249 | 249 | 30,000 | 1,245 |
| 1985-01-18 | 247 | 249 | 247 | 248 | 71,000 | 1,240 |
| 1985-01-17 | 249 | 249 | 246 | 247 | 68,000 | 1,235 |
| 1985-01-16 | 250 | 253 | 248 | 249 | 59,000 | 1,245 |
| 1985-01-14 | 255 | 255 | 252 | 253 | 155,000 | 1,265 |
| 1985-01-11 | 255 | 255 | 251 | 251 | 120,000 | 1,255 |
| 1985-01-10 | 255 | 256 | 252 | 253 | 72,000 | 1,265 |
| 1985-01-09 | 260 | 260 | 250 | 255 | 308,000 | 1,275 |
| 1985-01-08 | 263 | 264 | 259 | 261 | 180,000 | 1,305 |
| 1985-01-07 | 262 | 264 | 259 | 260 | 324,000 | 1,300 |
| 1985-01-05 | 261 | 265 | 259 | 262 | 177,000 | 1,310 |
| 1985-01-04 | 262 | 270 | 255 | 268 | 385,000 | 1,340 |
分割・併合履歴 ： [2018-09-26]1株→0.2株