9303 (株)住友倉庫 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 | 590 | 600 | 585 | 585 | 117,000 | 1,103.77 |
| 1985-12-27 | 595 | 604 | 591 | 591 | 145,000 | 1,115.09 |
| 1985-12-26 | 609 | 609 | 591 | 591 | 359,000 | 1,115.09 |
| 1985-12-25 | 600 | 605 | 598 | 603 | 228,000 | 1,137.74 |
| 1985-12-24 | 605 | 606 | 591 | 591 | 353,000 | 1,115.09 |
| 1985-12-23 | 602 | 614 | 595 | 607 | 1,031,000 | 1,145.28 |
| 1985-12-21 | 593 | 607 | 593 | 605 | 162,000 | 1,141.51 |
| 1985-12-20 | 617 | 617 | 597 | 603 | 1,242,000 | 1,137.74 |
| 1985-12-19 | 595 | 618 | 595 | 617 | 2,266,001 | 1,164.15 |
| 1985-12-18 | 604 | 605 | 595 | 601 | 677,000 | 1,133.96 |
| 1985-12-17 | 581 | 606 | 577 | 601 | 1,008,000 | 1,133.96 |
| 1985-12-16 | 592 | 594 | 575 | 575 | 67,000 | 1,084.91 |
| 1985-12-13 | 589 | 598 | 584 | 589 | 154,000 | 1,111.32 |
| 1985-12-12 | 598 | 599 | 590 | 598 | 601,000 | 1,128.30 |
| 1985-12-11 | 583 | 601 | 580 | 595 | 510,000 | 1,122.64 |
| 1985-12-10 | 570 | 582 | 565 | 582 | 260,000 | 1,098.11 |
| 1985-12-09 | 559 | 568 | 553 | 563 | 311,000 | 1,062.26 |
| 1985-12-07 | 565 | 565 | 555 | 559 | 131,000 | 1,054.72 |
| 1985-12-06 | 575 | 579 | 556 | 563 | 207,000 | 1,062.26 |
| 1985-12-05 | 574 | 580 | 574 | 579 | 176,000 | 1,092.45 |
| 1985-12-04 | 576 | 584 | 571 | 584 | 235,000 | 1,101.89 |
| 1985-12-03 | 575 | 581 | 570 | 575 | 275,000 | 1,084.91 |
| 1985-12-02 | 596 | 600 | 580 | 580 | 194,000 | 1,094.34 |
| 1985-11-30 | 590 | 603 | 585 | 595 | 257,000 | 1,122.64 |
| 1985-11-29 | 585 | 590 | 573 | 590 | 306,000 | 1,113.21 |
| 1985-11-28 | 605 | 605 | 576 | 587 | 666,000 | 1,107.55 |
| 1985-11-27 | 619 | 619 | 602 | 602 | 1,329,000 | 1,135.85 |
| 1985-11-26 | 627 | 633 | 610 | 620 | 2,056,000 | 1,169.81 |
| 1985-11-25 | 616 | 631 | 610 | 624 | 4,245,001 | 1,177.36 |
| 1985-11-22 | 619 | 626 | 606 | 616 | 4,386,001 | 1,162.26 |
| 1985-11-21 | 595 | 609 | 592 | 602 | 4,978,001 | 1,135.85 |
| 1985-11-20 | 590 | 594 | 586 | 590 | 1,987,000 | 1,113.21 |
| 1985-11-19 | 570 | 594 | 570 | 580 | 2,326,001 | 1,094.34 |
| 1985-11-18 | 563 | 576 | 556 | 576 | 756,000 | 1,086.79 |
| 1985-11-16 | 555 | 570 | 554 | 561 | 577,000 | 1,058.49 |
| 1985-11-15 | 540 | 560 | 540 | 556 | 943,000 | 1,049.06 |
| 1985-11-14 | 532 | 550 | 521 | 550 | 313,000 | 1,037.74 |
| 1985-11-13 | 529 | 531 | 528 | 530 | 77,000 | 1,000 |
| 1985-11-12 | 547 | 547 | 535 | 535 | 53,000 | 1,009.43 |
| 1985-11-11 | 549 | 549 | 548 | 549 | 46,000 | 1,035.85 |
| 1985-11-08 | 550 | 550 | 544 | 550 | 173,000 | 1,037.74 |
| 1985-11-07 | 546 | 555 | 544 | 549 | 498,000 | 1,035.85 |
| 1985-11-06 | 544 | 549 | 536 | 546 | 210,000 | 1,030.19 |
| 1985-11-05 | 549 | 549 | 535 | 542 | 74,000 | 1,022.64 |
| 1985-11-02 | 535 | 545 | 534 | 545 | 99,000 | 1,028.30 |
| 1985-11-01 | 540 | 549 | 525 | 533 | 400,000 | 1,005.66 |
| 1985-10-31 | 524 | 554 | 524 | 530 | 397,000 | 1,000 |
| 1985-10-30 | 526 | 535 | 526 | 530 | 156,000 | 1,000 |
| 1985-10-29 | 520 | 531 | 520 | 526 | 182,000 | 992.45 |
| 1985-10-28 | 530 | 530 | 520 | 521 | 75,000 | 983.02 |
| 1985-10-26 | 511 | 545 | 502 | 540 | 105,000 | 1,018.87 |
| 1985-10-25 | 530 | 530 | 513 | 517 | 123,000 | 975.47 |
| 1985-10-24 | 533 | 533 | 508 | 522 | 317,000 | 984.91 |
| 1985-10-23 | 543 | 548 | 533 | 533 | 365,000 | 1,005.66 |
| 1985-10-22 | 560 | 569 | 542 | 548 | 455,000 | 1,033.96 |
| 1985-10-21 | 560 | 560 | 550 | 559 | 69,000 | 1,054.72 |
| 1985-10-19 | 535 | 550 | 533 | 550 | 90,000 | 1,037.74 |
| 1985-10-18 | 531 | 541 | 531 | 535 | 98,000 | 1,009.43 |
| 1985-10-17 | 547 | 548 | 523 | 540 | 344,000 | 1,018.87 |
| 1985-10-16 | 574 | 574 | 548 | 548 | 377,000 | 1,033.96 |
| 1985-10-15 | 592 | 594 | 575 | 575 | 740,000 | 1,084.91 |
| 1985-10-14 | 568 | 583 | 556 | 582 | 706,000 | 1,098.11 |
| 1985-10-11 | 566 | 566 | 549 | 564 | 305,000 | 1,064.15 |
| 1985-10-09 | 565 | 570 | 556 | 556 | 358,000 | 1,049.06 |
| 1985-10-08 | 546 | 571 | 546 | 565 | 295,000 | 1,066.04 |
| 1985-10-07 | 578 | 578 | 555 | 556 | 160,000 | 1,049.06 |
| 1985-10-05 | 570 | 578 | 564 | 575 | 379,000 | 1,084.91 |
| 1985-10-04 | 570 | 578 | 566 | 570 | 261,000 | 1,075.47 |
| 1985-10-03 | 572 | 575 | 552 | 570 | 465,000 | 1,075.47 |
| 1985-10-02 | 590 | 599 | 573 | 579 | 493,000 | 1,092.45 |
| 1985-10-01 | 620 | 621 | 591 | 599 | 3,195,001 | 1,130.19 |
| 1985-09-30 | 569 | 615 | 567 | 610 | 5,389,001 | 1,150.94 |
| 1985-09-28 | 557 | 573 | 554 | 570 | 643,000 | 1,075.47 |
| 1985-09-27 | 582 | 582 | 552 | 553 | 1,573,000 | 1,043.40 |
| 1985-09-26 | 546 | 575 | 543 | 573 | 6,514,002 | 1,081.13 |
| 1985-09-25 | 530 | 538 | 530 | 538 | 363,000 | 1,015.09 |
| 1985-09-24 | 539 | 540 | 530 | 535 | 588,000 | 1,009.43 |
| 1985-09-21 | 531 | 531 | 521 | 526 | 82,000 | 992.45 |
| 1985-09-20 | 535 | 535 | 511 | 511 | 243,000 | 964.15 |
| 1985-09-19 | 536 | 539 | 522 | 527 | 227,000 | 994.34 |
| 1985-09-18 | 540 | 540 | 522 | 535 | 507,000 | 1,009.43 |
| 1985-09-17 | 539 | 543 | 532 | 540 | 1,093,000 | 1,018.87 |
| 1985-09-13 | 515 | 534 | 515 | 534 | 1,188,000 | 1,007.55 |
| 1985-09-12 | 524 | 530 | 516 | 516 | 1,170,000 | 973.59 |
| 1985-09-11 | 519 | 530 | 515 | 520 | 1,475,000 | 981.13 |
| 1985-09-10 | 500 | 517 | 500 | 514 | 340,000 | 969.81 |
| 1985-09-09 | 500 | 509 | 486 | 496 | 41,000 | 935.85 |
| 1985-09-07 | 489 | 500 | 483 | 500 | 124,000 | 943.40 |
| 1985-09-06 | 494 | 494 | 480 | 484 | 165,000 | 913.21 |
| 1985-09-05 | 487 | 497 | 481 | 489 | 94,000 | 922.64 |
| 1985-09-04 | 482 | 487 | 480 | 487 | 328,000 | 918.87 |
| 1985-09-03 | 495 | 510 | 495 | 497 | 144,000 | 937.74 |
| 1985-09-02 | 495 | 504 | 495 | 498 | 217,000 | 939.62 |
| 1985-08-31 | 515 | 515 | 499 | 515 | 157,000 | 971.70 |
| 1985-08-30 | 534 | 534 | 511 | 520 | 532,000 | 981.13 |
| 1985-08-29 | 529 | 541 | 521 | 528 | 4,058,001 | 996.23 |
| 1985-08-28 | 520 | 525 | 510 | 520 | 4,131,001 | 981.13 |
| 1985-08-27 | 470 | 485 | 470 | 480 | 995,000 | 905.66 |
| 1985-08-26 | 459 | 465 | 454 | 465 | 81,000 | 877.36 |
| 1985-08-24 | 454 | 455 | 454 | 454 | 52,000 | 856.60 |
| 1985-08-23 | 473 | 473 | 454 | 454 | 256,000 | 856.60 |
| 1985-08-22 | 460 | 473 | 460 | 463 | 99,000 | 873.59 |
| 1985-08-21 | 468 | 475 | 453 | 460 | 220,000 | 867.92 |
| 1985-08-20 | 460 | 463 | 452 | 463 | 130,000 | 873.59 |
| 1985-08-19 | 475 | 475 | 451 | 460 | 187,000 | 867.92 |
| 1985-08-17 | 490 | 491 | 480 | 487 | 395,000 | 918.87 |
| 1985-08-16 | 490 | 490 | 476 | 487 | 521,000 | 918.87 |
| 1985-08-15 | 473 | 483 | 470 | 475 | 384,000 | 896.23 |
| 1985-08-14 | 461 | 465 | 451 | 463 | 210,000 | 873.59 |
| 1985-08-13 | 466 | 468 | 449 | 463 | 277,000 | 873.59 |
| 1985-08-12 | 449 | 470 | 445 | 461 | 495,000 | 869.81 |
| 1985-08-09 | 440 | 450 | 435 | 449 | 507,000 | 847.17 |
| 1985-08-08 | 415 | 440 | 411 | 440 | 199,000 | 830.19 |
| 1985-08-07 | 410 | 415 | 410 | 410 | 48,000 | 773.59 |
| 1985-08-06 | 420 | 420 | 412 | 412 | 94,000 | 777.36 |
| 1985-08-05 | 419 | 420 | 415 | 419 | 32,000 | 790.57 |
| 1985-08-03 | 424 | 424 | 415 | 415 | 117,000 | 783.02 |
| 1985-08-02 | 424 | 436 | 419 | 419 | 463,000 | 790.57 |
| 1985-08-01 | 410 | 420 | 409 | 419 | 457,000 | 790.57 |
| 1985-07-31 | 443 | 444 | 394 | 395 | 473,000 | 745.28 |
| 1985-07-30 | 470 | 471 | 448 | 448 | 141,000 | 845.28 |
| 1985-07-29 | 501 | 501 | 468 | 480 | 381,000 | 905.66 |
| 1985-07-27 | 491 | 505 | 491 | 495 | 181,000 | 933.96 |
| 1985-07-26 | 488 | 494 | 484 | 488 | 146,000 | 920.76 |
| 1985-07-25 | 489 | 489 | 485 | 488 | 109,000 | 920.76 |
| 1985-07-24 | 501 | 502 | 487 | 489 | 217,000 | 922.64 |
| 1985-07-23 | 501 | 510 | 501 | 503 | 625,000 | 949.06 |
| 1985-07-22 | 500 | 514 | 500 | 506 | 1,380,000 | 954.72 |
| 1985-07-20 | 480 | 500 | 475 | 499 | 275,000 | 941.51 |
| 1985-07-19 | 487 | 488 | 470 | 487 | 209,000 | 918.87 |
| 1985-07-18 | 470 | 492 | 468 | 483 | 422,000 | 911.32 |
| 1985-07-17 | 460 | 470 | 456 | 460 | 398,000 | 867.92 |
| 1985-07-16 | 468 | 468 | 454 | 454 | 317,000 | 856.60 |
| 1985-07-15 | 489 | 492 | 464 | 473 | 504,000 | 892.45 |
| 1985-07-12 | 518 | 527 | 493 | 499 | 1,826,000 | 941.51 |
| 1985-07-11 | 506 | 541 | 500 | 520 | 4,440,001 | 981.13 |
| 1985-07-10 | 483 | 503 | 483 | 503 | 2,734,001 | 949.06 |
| 1985-07-09 | 500 | 501 | 475 | 486 | 1,230,000 | 916.98 |
| 1985-07-08 | 494 | 509 | 485 | 498 | 7,084,002 | 939.62 |
| 1985-07-06 | 470 | 479 | 460 | 479 | 813,000 | 903.77 |
| 1985-07-05 | 460 | 470 | 450 | 469 | 1,534,000 | 884.91 |
| 1985-07-04 | 426 | 463 | 426 | 449 | 586,000 | 847.17 |
| 1985-07-03 | 424 | 435 | 421 | 425 | 87,000 | 801.89 |
| 1985-07-02 | 440 | 445 | 420 | 433 | 118,000 | 816.98 |
| 1985-07-01 | 435 | 445 | 435 | 444 | 53,000 | 837.74 |
| 1985-06-29 | 408 | 430 | 408 | 430 | 163,000 | 811.32 |
| 1985-06-28 | 428 | 430 | 421 | 423 | 290,000 | 798.11 |
| 1985-06-27 | 428 | 435 | 425 | 431 | 223,000 | 813.21 |
| 1985-06-26 | 450 | 452 | 433 | 433 | 635,000 | 816.98 |
| 1985-06-25 | 440 | 455 | 440 | 450 | 256,000 | 849.06 |
| 1985-06-24 | 443 | 450 | 439 | 450 | 316,000 | 849.06 |
| 1985-06-22 | 462 | 466 | 448 | 449 | 145,000 | 847.17 |
| 1985-06-21 | 465 | 470 | 462 | 462 | 301,000 | 871.70 |
| 1985-06-20 | 485 | 485 | 461 | 461 | 1,139,000 | 869.81 |
| 1985-06-19 | 479 | 486 | 465 | 480 | 1,195,000 | 905.66 |
| 1985-06-18 | 495 | 499 | 478 | 480 | 4,753,001 | 905.66 |
| 1985-06-17 | 480 | 490 | 465 | 488 | 2,291,001 | 920.76 |
| 1985-06-15 | 460 | 479 | 459 | 479 | 1,053,000 | 903.77 |
| 1985-06-14 | 450 | 462 | 445 | 462 | 705,000 | 871.70 |
| 1985-06-13 | 435 | 458 | 419 | 449 | 635,000 | 847.17 |
| 1985-06-12 | 442 | 446 | 434 | 442 | 638,000 | 833.96 |
| 1985-06-11 | 440 | 447 | 436 | 440 | 1,073,000 | 830.19 |
| 1985-06-10 | 459 | 464 | 444 | 455 | 835,000 | 858.49 |
| 1985-06-07 | 469 | 472 | 448 | 454 | 1,148,000 | 856.60 |
| 1985-06-06 | 474 | 474 | 461 | 469 | 928,000 | 884.91 |
| 1985-06-05 | 483 | 493 | 469 | 474 | 3,574,001 | 894.34 |
| 1985-06-04 | 462 | 479 | 451 | 479 | 3,589,001 | 903.77 |
| 1985-06-03 | 455 | 471 | 441 | 462 | 5,439,001 | 871.70 |
| 1985-06-01 | 449 | 465 | 440 | 456 | 6,643,002 | 860.38 |
| 1985-05-31 | 406 | 431 | 405 | 416 | 2,533,001 | 784.91 |
| 1985-05-30 | 420 | 420 | 403 | 406 | 1,556,000 | 766.04 |
| 1985-05-29 | 409 | 420 | 401 | 418 | 4,414,001 | 788.68 |
| 1985-05-28 | 401 | 413 | 393 | 408 | 5,419,001 | 769.81 |
| 1985-05-27 | 379 | 389 | 375 | 386 | 1,948,000 | 728.30 |
| 1985-05-25 | 365 | 380 | 364 | 372 | 1,954,000 | 701.89 |
| 1985-05-24 | 337 | 360 | 337 | 360 | 729,000 | 679.25 |
| 1985-05-23 | 341 | 345 | 336 | 342 | 496,000 | 645.28 |
| 1985-05-22 | 355 | 356 | 341 | 349 | 275,000 | 658.49 |
| 1985-05-21 | 358 | 360 | 352 | 353 | 1,175,000 | 666.04 |
| 1985-05-20 | 354 | 360 | 348 | 353 | 462,000 | 666.04 |
| 1985-05-18 | 349 | 352 | 344 | 350 | 751,000 | 660.38 |
| 1985-05-17 | 343 | 349 | 343 | 343 | 1,881,000 | 647.17 |
| 1985-05-16 | 332 | 342 | 332 | 342 | 1,496,000 | 645.28 |
| 1985-05-15 | 325 | 335 | 325 | 330 | 546,000 | 622.64 |
| 1985-05-14 | 330 | 333 | 325 | 325 | 239,000 | 613.21 |
| 1985-05-13 | 335 | 336 | 325 | 331 | 465,000 | 624.53 |
| 1985-05-10 | 329 | 332 | 325 | 332 | 833,000 | 626.42 |
| 1985-05-09 | 329 | 332 | 325 | 330 | 198,000 | 622.64 |
| 1985-05-08 | 327 | 335 | 325 | 332 | 408,000 | 626.42 |
| 1985-05-07 | 333 | 334 | 327 | 330 | 473,000 | 622.64 |
| 1985-05-04 | 318 | 334 | 318 | 333 | 691,000 | 628.30 |
| 1985-05-02 | 318 | 320 | 313 | 320 | 88,000 | 603.77 |
| 1985-05-01 | 318 | 319 | 313 | 313 | 241,000 | 590.57 |
| 1985-04-30 | 316 | 320 | 315 | 315 | 160,000 | 594.34 |
| 1985-04-27 | 322 | 325 | 317 | 320 | 107,000 | 603.77 |
| 1985-04-26 | 325 | 329 | 315 | 329 | 380,000 | 620.76 |
| 1985-04-25 | 333 | 337 | 320 | 329 | 1,039,000 | 620.76 |
| 1985-04-24 | 325 | 336 | 324 | 334 | 2,582,001 | 630.19 |
| 1985-04-23 | 317 | 331 | 316 | 320 | 2,189,001 | 603.77 |
| 1985-04-22 | 316 | 318 | 313 | 318 | 326,000 | 600 |
| 1985-04-20 | 315 | 323 | 310 | 310 | 834,000 | 584.91 |
| 1985-04-19 | 295 | 313 | 293 | 313 | 690,000 | 590.57 |
| 1985-04-18 | 296 | 299 | 286 | 290 | 142,000 | 547.17 |
| 1985-04-17 | 296 | 299 | 291 | 296 | 159,000 | 558.49 |
| 1985-04-16 | 303 | 304 | 287 | 291 | 239,000 | 549.06 |
| 1985-04-15 | 303 | 305 | 301 | 303 | 117,000 | 571.70 |
| 1985-04-12 | 308 | 308 | 302 | 303 | 195,000 | 571.70 |
| 1985-04-11 | 305 | 310 | 303 | 309 | 246,000 | 583.02 |
| 1985-04-10 | 305 | 310 | 303 | 303 | 730,000 | 571.70 |
| 1985-04-09 | 303 | 305 | 302 | 302 | 196,000 | 569.81 |
| 1985-04-08 | 301 | 305 | 300 | 305 | 117,000 | 575.47 |
| 1985-04-06 | 300 | 301 | 300 | 301 | 126,000 | 567.92 |
| 1985-04-05 | 302 | 305 | 301 | 301 | 229,000 | 567.92 |
| 1985-04-04 | 300 | 304 | 300 | 300 | 203,000 | 566.04 |
| 1985-04-03 | 294 | 305 | 294 | 300 | 461,000 | 566.04 |
| 1985-04-02 | 304 | 305 | 295 | 299 | 272,000 | 564.15 |
| 1985-04-01 | 288 | 304 | 288 | 304 | 389,000 | 573.59 |
| 1985-03-30 | 300 | 300 | 293 | 293 | 19,000 | 552.83 |
| 1985-03-29 | 306 | 310 | 295 | 295 | 190,000 | 556.60 |
| 1985-03-28 | 313 | 313 | 300 | 305 | 342,000 | 575.47 |
| 1985-03-27 | 307 | 315 | 302 | 308 | 683,000 | 581.13 |
| 1985-03-26 | 296 | 305 | 295 | 299 | 49,000 | 564.15 |
| 1985-03-25 | 295 | 300 | 290 | 295 | 71,000 | 556.60 |
| 1985-03-23 | 306 | 306 | 300 | 300 | 38,000 | 566.04 |
| 1985-03-22 | 312 | 319 | 305 | 305 | 817,000 | 575.47 |
| 1985-03-20 | 296 | 315 | 292 | 312 | 1,304,000 | 588.68 |
| 1985-03-19 | 299 | 303 | 295 | 301 | 269,000 | 567.92 |
| 1985-03-18 | 295 | 306 | 290 | 295 | 464,000 | 556.60 |
| 1985-03-16 | 285 | 305 | 285 | 300 | 569,000 | 566.04 |
| 1985-03-15 | 277 | 297 | 277 | 290 | 385,000 | 547.17 |
| 1985-03-14 | 279 | 283 | 275 | 276 | 115,000 | 520.76 |
| 1985-03-13 | 274 | 280 | 272 | 275 | 125,000 | 518.87 |
| 1985-03-12 | 280 | 280 | 273 | 275 | 292,000 | 518.87 |
| 1985-03-11 | 272 | 281 | 272 | 280 | 17,000 | 528.30 |
| 1985-03-08 | 277 | 277 | 270 | 270 | 112,000 | 509.43 |
| 1985-03-07 | 277 | 280 | 275 | 277 | 116,000 | 522.64 |
| 1985-03-06 | 270 | 275 | 268 | 275 | 117,000 | 518.87 |
| 1985-03-05 | 273 | 273 | 269 | 272 | 266,000 | 513.21 |
| 1985-03-04 | 272 | 274 | 272 | 273 | 78,000 | 515.09 |
| 1985-03-02 | 272 | 277 | 272 | 277 | 42,000 | 522.64 |
| 1985-03-01 | 268 | 273 | 268 | 270 | 133,000 | 509.43 |
| 1985-02-28 | 273 | 273 | 268 | 271 | 98,000 | 511.32 |
| 1985-02-27 | 259 | 281 | 259 | 274 | 231,000 | 516.98 |
| 1985-02-26 | 257 | 259 | 255 | 257 | 116,000 | 484.91 |
| 1985-02-25 | 260 | 260 | 259 | 259 | 19,000 | 488.68 |
| 1985-02-23 | 258 | 260 | 258 | 259 | 26,000 | 488.68 |
| 1985-02-22 | 264 | 264 | 256 | 257 | 102,000 | 484.91 |
| 1985-02-21 | 261 | 265 | 261 | 264 | 9,000 | 498.11 |
| 1985-02-20 | 265 | 265 | 260 | 265 | 36,000 | 500 |
| 1985-02-19 | 268 | 268 | 265 | 265 | 61,000 | 500 |
| 1985-02-18 | 270 | 275 | 268 | 268 | 71,000 | 505.66 |
| 1985-02-16 | 270 | 270 | 270 | 270 | 14,000 | 509.43 |
| 1985-02-15 | 265 | 265 | 265 | 265 | 51,000 | 500 |
| 1985-02-14 | 256 | 261 | 256 | 261 | 29,000 | 492.45 |
| 1985-02-13 | 258 | 258 | 256 | 256 | 85,000 | 483.02 |
| 1985-02-12 | 258 | 261 | 257 | 258 | 39,000 | 486.79 |
| 1985-02-08 | 260 | 260 | 256 | 256 | 16,000 | 483.02 |
| 1985-02-07 | 257 | 259 | 256 | 259 | 48,000 | 488.68 |
| 1985-02-06 | 259 | 259 | 258 | 259 | 51,000 | 488.68 |
| 1985-02-05 | 265 | 265 | 259 | 259 | 114,000 | 488.68 |
| 1985-02-04 | 261 | 267 | 261 | 265 | 46,000 | 500 |
| 1985-02-02 | 262 | 263 | 262 | 262 | 18,000 | 494.34 |
| 1985-02-01 | 260 | 261 | 260 | 260 | 30,000 | 490.57 |
| 1985-01-31 | 259 | 259 | 259 | 259 | 31,000 | 488.68 |
| 1985-01-30 | 258 | 267 | 258 | 267 | 70,000 | 503.77 |
| 1985-01-29 | 256 | 260 | 256 | 257 | 46,000 | 484.91 |
| 1985-01-28 | 266 | 268 | 255 | 256 | 119,000 | 483.02 |
| 1985-01-26 | 268 | 269 | 265 | 265 | 48,000 | 500 |
| 1985-01-25 | 276 | 278 | 271 | 271 | 40,000 | 511.32 |
| 1985-01-24 | 279 | 279 | 273 | 278 | 42,000 | 524.53 |
| 1985-01-23 | 275 | 277 | 274 | 274 | 50,000 | 516.98 |
| 1985-01-22 | 279 | 279 | 276 | 276 | 67,000 | 520.76 |
| 1985-01-21 | 278 | 278 | 276 | 276 | 24,000 | 520.76 |
| 1985-01-19 | 274 | 280 | 273 | 275 | 49,000 | 518.87 |
| 1985-01-18 | 279 | 279 | 274 | 274 | 138,000 | 516.98 |
| 1985-01-17 | 278 | 278 | 273 | 274 | 34,000 | 516.98 |
| 1985-01-16 | 275 | 276 | 270 | 273 | 38,000 | 515.09 |
| 1985-01-14 | 272 | 272 | 269 | 270 | 44,000 | 509.43 |
| 1985-01-11 | 275 | 280 | 275 | 280 | 86,000 | 528.30 |
| 1985-01-10 | 280 | 284 | 275 | 282 | 89,000 | 532.08 |
| 1985-01-09 | 285 | 287 | 278 | 278 | 107,000 | 524.53 |
| 1985-01-08 | 290 | 292 | 285 | 285 | 92,000 | 537.74 |
| 1985-01-07 | 292 | 292 | 280 | 285 | 66,000 | 537.74 |
| 1985-01-05 | 285 | 292 | 285 | 291 | 92,000 | 549.06 |
| 1985-01-04 | 299 | 299 | 292 | 292 | 98,000 | 550.94 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株