9312 ケイヒン(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 | 310 | 314 | 305 | 310 | 100,000 | 3,100 |
| 1985-12-27 | 300 | 314 | 299 | 314 | 89,000 | 3,140 |
| 1985-12-26 | 300 | 305 | 300 | 305 | 76,000 | 3,050 |
| 1985-12-25 | 300 | 305 | 298 | 299 | 71,000 | 2,990 |
| 1985-12-24 | 305 | 307 | 300 | 300 | 87,000 | 3,000 |
| 1985-12-23 | 315 | 315 | 305 | 307 | 86,000 | 3,070 |
| 1985-12-21 | 319 | 319 | 315 | 316 | 39,000 | 3,160 |
| 1985-12-20 | 318 | 318 | 315 | 315 | 127,000 | 3,150 |
| 1985-12-19 | 318 | 320 | 318 | 318 | 188,000 | 3,180 |
| 1985-12-18 | 318 | 321 | 318 | 318 | 137,000 | 3,180 |
| 1985-12-17 | 317 | 321 | 317 | 321 | 162,000 | 3,210 |
| 1985-12-16 | 317 | 321 | 317 | 318 | 88,000 | 3,180 |
| 1985-12-13 | 318 | 322 | 315 | 322 | 273,000 | 3,220 |
| 1985-12-12 | 321 | 323 | 319 | 319 | 198,000 | 3,190 |
| 1985-12-11 | 325 | 328 | 323 | 323 | 451,000 | 3,230 |
| 1985-12-10 | 320 | 328 | 319 | 324 | 363,000 | 3,240 |
| 1985-12-09 | 319 | 320 | 313 | 320 | 231,000 | 3,200 |
| 1985-12-07 | 320 | 320 | 318 | 320 | 191,000 | 3,200 |
| 1985-12-06 | 323 | 325 | 319 | 320 | 308,000 | 3,200 |
| 1985-12-05 | 319 | 327 | 317 | 323 | 846,000 | 3,230 |
| 1985-12-04 | 329 | 330 | 315 | 317 | 735,000 | 3,170 |
| 1985-12-03 | 321 | 339 | 318 | 320 | 2,213,000 | 3,200 |
| 1985-12-02 | 306 | 315 | 303 | 315 | 760,000 | 3,150 |
| 1985-11-30 | 313 | 313 | 305 | 307 | 336,000 | 3,070 |
| 1985-11-29 | 295 | 314 | 293 | 313 | 945,000 | 3,130 |
| 1985-11-28 | 294 | 295 | 288 | 293 | 71,000 | 2,930 |
| 1985-11-27 | 282 | 294 | 282 | 287 | 112,000 | 2,870 |
| 1985-11-26 | 282 | 285 | 280 | 281 | 51,000 | 2,810 |
| 1985-11-25 | 280 | 285 | 280 | 282 | 66,000 | 2,820 |
| 1985-11-22 | 285 | 289 | 280 | 285 | 62,000 | 2,850 |
| 1985-11-21 | 279 | 288 | 278 | 288 | 62,000 | 2,880 |
| 1985-11-20 | 278 | 280 | 278 | 279 | 7,000 | 2,790 |
| 1985-11-19 | 279 | 279 | 278 | 278 | 33,000 | 2,780 |
| 1985-11-18 | 280 | 280 | 278 | 278 | 54,000 | 2,780 |
| 1985-11-16 | 277 | 280 | 277 | 277 | 40,000 | 2,770 |
| 1985-11-15 | 276 | 280 | 276 | 277 | 97,000 | 2,770 |
| 1985-11-14 | 279 | 279 | 276 | 276 | 58,000 | 2,760 |
| 1985-11-13 | 280 | 281 | 279 | 279 | 89,000 | 2,790 |
| 1985-11-12 | 283 | 283 | 279 | 280 | 85,000 | 2,800 |
| 1985-11-11 | 281 | 281 | 278 | 279 | 71,000 | 2,790 |
| 1985-11-08 | 284 | 284 | 280 | 281 | 97,000 | 2,810 |
| 1985-11-07 | 280 | 285 | 280 | 285 | 35,000 | 2,850 |
| 1985-11-06 | 281 | 285 | 280 | 280 | 78,000 | 2,800 |
| 1985-11-05 | 284 | 284 | 280 | 280 | 36,000 | 2,800 |
| 1985-11-02 | 280 | 285 | 279 | 281 | 45,000 | 2,810 |
| 1985-11-01 | 281 | 281 | 280 | 280 | 39,000 | 2,800 |
| 1985-10-31 | 279 | 282 | 279 | 280 | 38,000 | 2,800 |
| 1985-10-30 | 281 | 283 | 279 | 279 | 120,000 | 2,790 |
| 1985-10-29 | 281 | 283 | 280 | 282 | 29,000 | 2,820 |
| 1985-10-28 | 279 | 280 | 279 | 279 | 23,000 | 2,790 |
| 1985-10-26 | 277 | 278 | 275 | 277 | 51,000 | 2,770 |
| 1985-10-25 | 280 | 282 | 278 | 278 | 79,000 | 2,780 |
| 1985-10-24 | 285 | 288 | 278 | 285 | 158,000 | 2,850 |
| 1985-10-23 | 290 | 290 | 286 | 286 | 33,000 | 2,860 |
| 1985-10-22 | 286 | 290 | 286 | 290 | 78,000 | 2,900 |
| 1985-10-21 | 287 | 290 | 287 | 287 | 55,000 | 2,870 |
| 1985-10-19 | 286 | 290 | 286 | 290 | 15,000 | 2,900 |
| 1985-10-18 | 291 | 291 | 285 | 286 | 76,000 | 2,860 |
| 1985-10-17 | 294 | 294 | 290 | 290 | 125,000 | 2,900 |
| 1985-10-16 | 302 | 302 | 290 | 291 | 128,000 | 2,910 |
| 1985-10-15 | 293 | 305 | 291 | 305 | 109,000 | 3,050 |
| 1985-10-14 | 291 | 295 | 291 | 292 | 57,000 | 2,920 |
| 1985-10-11 | 288 | 300 | 288 | 295 | 90,000 | 2,950 |
| 1985-10-09 | 291 | 297 | 290 | 291 | 103,000 | 2,910 |
| 1985-10-08 | 293 | 295 | 288 | 290 | 130,000 | 2,900 |
| 1985-10-07 | 300 | 300 | 297 | 298 | 117,000 | 2,980 |
| 1985-10-05 | 301 | 303 | 300 | 300 | 53,000 | 3,000 |
| 1985-10-04 | 300 | 302 | 300 | 301 | 127,000 | 3,010 |
| 1985-10-03 | 300 | 303 | 298 | 300 | 159,000 | 3,000 |
| 1985-10-02 | 306 | 306 | 300 | 301 | 188,000 | 3,010 |
| 1985-10-01 | 308 | 310 | 300 | 301 | 686,000 | 3,010 |
| 1985-09-30 | 291 | 307 | 291 | 305 | 374,000 | 3,050 |
| 1985-09-28 | 293 | 295 | 290 | 290 | 43,000 | 2,900 |
| 1985-09-27 | 300 | 300 | 295 | 295 | 233,000 | 2,950 |
| 1985-09-26 | 295 | 305 | 295 | 300 | 387,000 | 3,000 |
| 1985-09-25 | 290 | 293 | 290 | 293 | 112,000 | 2,930 |
| 1985-09-24 | 290 | 290 | 287 | 290 | 99,000 | 2,900 |
| 1985-09-21 | 285 | 285 | 283 | 285 | 76,000 | 2,850 |
| 1985-09-20 | 285 | 286 | 283 | 285 | 127,000 | 2,850 |
| 1985-09-19 | 285 | 285 | 283 | 283 | 87,000 | 2,830 |
| 1985-09-18 | 285 | 285 | 283 | 284 | 69,000 | 2,840 |
| 1985-09-17 | 280 | 289 | 278 | 289 | 154,000 | 2,890 |
| 1985-09-13 | 280 | 280 | 276 | 277 | 75,000 | 2,770 |
| 1985-09-12 | 280 | 280 | 272 | 276 | 62,000 | 2,760 |
| 1985-09-11 | 280 | 280 | 276 | 276 | 117,000 | 2,760 |
| 1985-09-10 | 279 | 280 | 275 | 277 | 45,000 | 2,770 |
| 1985-09-09 | 277 | 277 | 275 | 275 | 38,000 | 2,750 |
| 1985-09-07 | 276 | 278 | 275 | 275 | 15,000 | 2,750 |
| 1985-09-06 | 284 | 284 | 275 | 275 | 43,000 | 2,750 |
| 1985-09-05 | 277 | 280 | 277 | 280 | 14,000 | 2,800 |
| 1985-09-04 | 284 | 284 | 276 | 276 | 43,000 | 2,760 |
| 1985-09-03 | 276 | 285 | 276 | 284 | 50,000 | 2,840 |
| 1985-09-02 | 285 | 285 | 285 | 285 | 28,000 | 2,850 |
| 1985-08-31 | 290 | 293 | 290 | 290 | 26,000 | 2,900 |
| 1985-08-30 | 290 | 295 | 290 | 295 | 45,000 | 2,950 |
| 1985-08-29 | 296 | 298 | 290 | 290 | 86,000 | 2,900 |
| 1985-08-28 | 290 | 310 | 290 | 295 | 468,000 | 2,950 |
| 1985-08-27 | 275 | 292 | 274 | 290 | 209,000 | 2,900 |
| 1985-08-26 | 280 | 280 | 276 | 280 | 31,000 | 2,800 |
| 1985-08-24 | 276 | 280 | 275 | 275 | 72,000 | 2,750 |
| 1985-08-22 | 285 | 288 | 276 | 276 | 38,000 | 2,760 |
| 1985-08-21 | 282 | 285 | 278 | 278 | 154,000 | 2,780 |
| 1985-08-20 | 290 | 290 | 282 | 282 | 28,000 | 2,820 |
| 1985-08-19 | 283 | 293 | 283 | 293 | 16,000 | 2,930 |
| 1985-08-17 | 278 | 294 | 276 | 280 | 64,000 | 2,800 |
| 1985-08-16 | 280 | 280 | 276 | 278 | 29,000 | 2,780 |
| 1985-08-15 | 270 | 280 | 270 | 280 | 77,000 | 2,800 |
| 1985-08-14 | 268 | 270 | 265 | 266 | 77,000 | 2,660 |
| 1985-08-13 | 273 | 273 | 268 | 268 | 82,000 | 2,680 |
| 1985-08-12 | 275 | 275 | 272 | 273 | 19,000 | 2,730 |
| 1985-08-09 | 280 | 280 | 270 | 271 | 47,000 | 2,710 |
| 1985-08-08 | 270 | 275 | 270 | 275 | 52,000 | 2,750 |
| 1985-08-07 | 272 | 272 | 265 | 270 | 55,000 | 2,700 |
| 1985-08-06 | 281 | 281 | 272 | 272 | 84,000 | 2,720 |
| 1985-08-05 | 289 | 289 | 280 | 280 | 131,000 | 2,800 |
| 1985-08-03 | 287 | 290 | 287 | 289 | 23,000 | 2,890 |
| 1985-08-02 | 287 | 290 | 287 | 289 | 110,000 | 2,890 |
| 1985-08-01 | 285 | 293 | 285 | 288 | 97,000 | 2,880 |
| 1985-07-31 | 295 | 300 | 290 | 290 | 93,000 | 2,900 |
| 1985-07-30 | 323 | 323 | 290 | 300 | 408,000 | 3,000 |
| 1985-07-29 | 300 | 325 | 290 | 325 | 624,000 | 3,250 |
| 1985-07-27 | 308 | 309 | 305 | 305 | 69,000 | 3,050 |
| 1985-07-26 | 310 | 310 | 305 | 307 | 201,000 | 3,070 |
| 1985-07-25 | 312 | 315 | 305 | 305 | 146,000 | 3,050 |
| 1985-07-24 | 318 | 318 | 310 | 310 | 187,000 | 3,100 |
| 1985-07-23 | 320 | 320 | 310 | 318 | 415,000 | 3,180 |
| 1985-07-22 | 319 | 320 | 310 | 320 | 485,000 | 3,200 |
| 1985-07-20 | 305 | 315 | 305 | 315 | 126,000 | 3,150 |
| 1985-07-19 | 312 | 312 | 305 | 310 | 103,000 | 3,100 |
| 1985-07-18 | 303 | 312 | 301 | 307 | 170,000 | 3,070 |
| 1985-07-17 | 304 | 309 | 301 | 305 | 111,000 | 3,050 |
| 1985-07-16 | 300 | 310 | 300 | 309 | 275,000 | 3,090 |
| 1985-07-15 | 318 | 318 | 293 | 294 | 298,000 | 2,940 |
| 1985-07-12 | 320 | 322 | 315 | 320 | 630,000 | 3,200 |
| 1985-07-11 | 325 | 328 | 318 | 318 | 1,568,000 | 3,180 |
| 1985-07-10 | 305 | 328 | 304 | 324 | 2,334,000 | 3,240 |
| 1985-07-09 | 315 | 315 | 302 | 302 | 788,000 | 3,020 |
| 1985-07-08 | 310 | 316 | 305 | 313 | 1,720,000 | 3,130 |
| 1985-07-06 | 288 | 300 | 288 | 300 | 715,000 | 3,000 |
| 1985-07-05 | 285 | 294 | 280 | 289 | 344,000 | 2,890 |
| 1985-07-04 | 270 | 288 | 270 | 288 | 139,000 | 2,880 |
| 1985-07-03 | 270 | 272 | 270 | 271 | 54,000 | 2,710 |
| 1985-07-02 | 270 | 274 | 270 | 271 | 43,000 | 2,710 |
| 1985-07-01 | 270 | 275 | 270 | 270 | 34,000 | 2,700 |
| 1985-06-29 | 262 | 273 | 262 | 272 | 32,000 | 2,720 |
| 1985-06-28 | 275 | 275 | 265 | 267 | 32,000 | 2,670 |
| 1985-06-27 | 272 | 275 | 270 | 275 | 47,000 | 2,750 |
| 1985-06-26 | 280 | 285 | 271 | 271 | 92,000 | 2,710 |
| 1985-06-25 | 279 | 279 | 271 | 277 | 88,000 | 2,770 |
| 1985-06-24 | 273 | 280 | 273 | 274 | 20,000 | 2,740 |
| 1985-06-22 | 270 | 275 | 270 | 273 | 47,000 | 2,730 |
| 1985-06-21 | 283 | 285 | 278 | 278 | 40,000 | 2,780 |
| 1985-06-20 | 289 | 289 | 285 | 285 | 163,000 | 2,850 |
| 1985-06-19 | 291 | 297 | 284 | 285 | 332,000 | 2,850 |
| 1985-06-18 | 300 | 303 | 294 | 296 | 995,000 | 2,960 |
| 1985-06-17 | 299 | 303 | 290 | 293 | 1,777,000 | 2,930 |
| 1985-06-15 | 280 | 292 | 273 | 284 | 665,000 | 2,840 |
| 1985-06-14 | 265 | 282 | 257 | 276 | 424,000 | 2,760 |
| 1985-06-13 | 267 | 269 | 265 | 266 | 101,000 | 2,660 |
| 1985-06-12 | 264 | 267 | 264 | 266 | 93,000 | 2,660 |
| 1985-06-11 | 266 | 270 | 263 | 264 | 90,000 | 2,640 |
| 1985-06-10 | 268 | 270 | 263 | 264 | 74,000 | 2,640 |
| 1985-06-07 | 275 | 275 | 266 | 266 | 79,000 | 2,660 |
| 1985-06-06 | 270 | 275 | 265 | 266 | 253,000 | 2,660 |
| 1985-06-05 | 273 | 273 | 267 | 269 | 224,000 | 2,690 |
| 1985-06-04 | 265 | 267 | 262 | 263 | 100,000 | 2,630 |
| 1985-06-03 | 268 | 273 | 265 | 265 | 141,000 | 2,650 |
| 1985-06-01 | 262 | 274 | 262 | 274 | 134,000 | 2,740 |
| 1985-05-31 | 275 | 275 | 253 | 257 | 241,000 | 2,570 |
| 1985-05-30 | 279 | 279 | 270 | 275 | 226,000 | 2,750 |
| 1985-05-29 | 289 | 290 | 280 | 280 | 830,000 | 2,800 |
| 1985-05-28 | 280 | 287 | 278 | 285 | 1,104,000 | 2,850 |
| 1985-05-27 | 270 | 279 | 269 | 273 | 591,000 | 2,730 |
| 1985-05-25 | 262 | 269 | 262 | 269 | 276,000 | 2,690 |
| 1985-05-24 | 259 | 262 | 259 | 262 | 90,000 | 2,620 |
| 1985-05-23 | 260 | 268 | 258 | 258 | 194,000 | 2,580 |
| 1985-05-22 | 257 | 270 | 257 | 269 | 574,000 | 2,690 |
| 1985-05-21 | 257 | 259 | 255 | 255 | 107,000 | 2,550 |
| 1985-05-20 | 260 | 260 | 255 | 259 | 134,000 | 2,590 |
| 1985-05-18 | 260 | 260 | 255 | 255 | 119,000 | 2,550 |
| 1985-05-17 | 259 | 260 | 258 | 258 | 236,000 | 2,580 |
| 1985-05-16 | 256 | 260 | 251 | 254 | 222,000 | 2,540 |
| 1985-05-15 | 249 | 258 | 249 | 256 | 445,000 | 2,560 |
| 1985-05-14 | 246 | 250 | 246 | 249 | 118,000 | 2,490 |
| 1985-05-13 | 248 | 249 | 247 | 249 | 86,000 | 2,490 |
| 1985-05-10 | 249 | 250 | 246 | 248 | 208,000 | 2,480 |
| 1985-05-09 | 247 | 248 | 245 | 248 | 151,000 | 2,480 |
| 1985-05-08 | 242 | 247 | 242 | 245 | 163,000 | 2,450 |
| 1985-05-07 | 242 | 243 | 240 | 242 | 34,000 | 2,420 |
| 1985-05-04 | 237 | 242 | 235 | 242 | 41,000 | 2,420 |
| 1985-05-02 | 233 | 237 | 232 | 235 | 37,000 | 2,350 |
| 1985-05-01 | 236 | 243 | 231 | 243 | 118,000 | 2,430 |
| 1985-04-30 | 238 | 238 | 234 | 236 | 22,000 | 2,360 |
| 1985-04-27 | 234 | 234 | 230 | 234 | 99,000 | 2,340 |
| 1985-04-26 | 235 | 244 | 235 | 235 | 140,000 | 2,350 |
| 1985-04-25 | 239 | 240 | 235 | 235 | 52,000 | 2,350 |
| 1985-04-24 | 232 | 240 | 232 | 232 | 72,000 | 2,320 |
| 1985-04-23 | 235 | 235 | 230 | 232 | 69,000 | 2,320 |
| 1985-04-22 | 239 | 240 | 235 | 235 | 21,000 | 2,350 |
| 1985-04-20 | 233 | 242 | 233 | 235 | 29,000 | 2,350 |
| 1985-04-19 | 235 | 235 | 233 | 233 | 44,000 | 2,330 |
| 1985-04-18 | 236 | 240 | 235 | 235 | 38,000 | 2,350 |
| 1985-04-17 | 235 | 238 | 233 | 238 | 82,000 | 2,380 |
| 1985-04-16 | 244 | 244 | 235 | 235 | 43,000 | 2,350 |
| 1985-04-15 | 243 | 247 | 243 | 243 | 16,000 | 2,430 |
| 1985-04-12 | 241 | 247 | 241 | 242 | 8,000 | 2,420 |
| 1985-04-11 | 247 | 247 | 230 | 236 | 86,000 | 2,360 |
| 1985-04-10 | 245 | 250 | 245 | 247 | 32,000 | 2,470 |
| 1985-04-09 | 246 | 250 | 246 | 246 | 83,000 | 2,460 |
| 1985-04-08 | 248 | 250 | 246 | 248 | 32,000 | 2,480 |
| 1985-04-06 | 246 | 248 | 246 | 246 | 28,000 | 2,460 |
| 1985-04-05 | 247 | 248 | 245 | 248 | 228,000 | 2,480 |
| 1985-04-04 | 246 | 247 | 246 | 247 | 210,000 | 2,470 |
| 1985-04-03 | 249 | 249 | 244 | 244 | 47,000 | 2,440 |
| 1985-04-02 | 245 | 248 | 244 | 248 | 105,000 | 2,480 |
| 1985-04-01 | 244 | 248 | 244 | 245 | 35,000 | 2,450 |
| 1985-03-30 | 244 | 248 | 237 | 237 | 35,000 | 2,370 |
| 1985-03-29 | 244 | 249 | 243 | 249 | 39,000 | 2,490 |
| 1985-03-28 | 243 | 246 | 243 | 244 | 37,000 | 2,440 |
| 1985-03-27 | 237 | 248 | 237 | 248 | 40,000 | 2,480 |
| 1985-03-26 | 235 | 240 | 235 | 240 | 49,000 | 2,400 |
| 1985-03-25 | 235 | 238 | 235 | 235 | 75,000 | 2,350 |
| 1985-03-23 | 237 | 238 | 235 | 235 | 16,000 | 2,350 |
| 1985-03-22 | 238 | 242 | 235 | 235 | 102,000 | 2,350 |
| 1985-03-20 | 236 | 240 | 236 | 238 | 69,000 | 2,380 |
| 1985-03-19 | 240 | 240 | 235 | 235 | 92,000 | 2,350 |
| 1985-03-18 | 236 | 241 | 236 | 236 | 48,000 | 2,360 |
| 1985-03-16 | 241 | 245 | 241 | 241 | 55,000 | 2,410 |
| 1985-03-15 | 236 | 250 | 235 | 242 | 194,000 | 2,420 |
| 1985-03-14 | 235 | 237 | 235 | 236 | 122,000 | 2,360 |
| 1985-03-13 | 235 | 242 | 235 | 242 | 75,000 | 2,420 |
| 1985-03-12 | 230 | 236 | 230 | 235 | 93,000 | 2,350 |
| 1985-03-11 | 236 | 240 | 228 | 228 | 66,000 | 2,280 |
| 1985-03-08 | 238 | 238 | 236 | 236 | 52,000 | 2,360 |
| 1985-03-07 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 1985-03-06 | 237 | 237 | 236 | 236 | 39,000 | 2,360 |
| 1985-03-05 | 240 | 241 | 237 | 237 | 64,000 | 2,370 |
| 1985-03-04 | 245 | 245 | 240 | 240 | 83,000 | 2,400 |
| 1985-03-02 | 249 | 249 | 245 | 247 | 59,000 | 2,470 |
| 1985-03-01 | 242 | 246 | 240 | 245 | 214,000 | 2,450 |
| 1985-02-28 | 245 | 245 | 240 | 242 | 51,000 | 2,420 |
| 1985-02-27 | 236 | 245 | 236 | 240 | 87,000 | 2,400 |
| 1985-02-26 | 241 | 251 | 241 | 241 | 126,000 | 2,410 |
| 1985-02-25 | 255 | 257 | 250 | 250 | 87,000 | 2,500 |
| 1985-02-23 | 258 | 258 | 251 | 258 | 80,000 | 2,580 |
| 1985-02-22 | 262 | 262 | 250 | 250 | 311,000 | 2,500 |
| 1985-02-21 | 252 | 265 | 251 | 253 | 941,000 | 2,530 |
| 1985-02-20 | 245 | 253 | 245 | 251 | 132,000 | 2,510 |
| 1985-02-19 | 245 | 249 | 243 | 245 | 43,000 | 2,450 |
| 1985-02-18 | 250 | 250 | 245 | 245 | 54,000 | 2,450 |
| 1985-02-16 | 248 | 250 | 248 | 248 | 15,000 | 2,480 |
| 1985-02-15 | 256 | 256 | 247 | 249 | 317,000 | 2,490 |
| 1985-02-14 | 246 | 260 | 246 | 257 | 548,000 | 2,570 |
| 1985-02-13 | 240 | 245 | 240 | 245 | 139,000 | 2,450 |
| 1985-02-12 | 238 | 240 | 237 | 240 | 144,000 | 2,400 |
| 1985-02-08 | 240 | 242 | 236 | 238 | 73,000 | 2,380 |
| 1985-02-07 | 235 | 243 | 235 | 240 | 144,000 | 2,400 |
| 1985-02-06 | 235 | 237 | 235 | 235 | 114,000 | 2,350 |
| 1985-02-05 | 235 | 237 | 235 | 235 | 134,000 | 2,350 |
| 1985-02-04 | 233 | 235 | 233 | 235 | 56,000 | 2,350 |
| 1985-02-02 | 233 | 233 | 232 | 232 | 29,000 | 2,320 |
| 1985-02-01 | 235 | 236 | 232 | 232 | 85,000 | 2,320 |
| 1985-01-31 | 234 | 236 | 232 | 235 | 79,000 | 2,350 |
| 1985-01-30 | 236 | 237 | 230 | 231 | 172,000 | 2,310 |
| 1985-01-29 | 235 | 237 | 232 | 237 | 66,000 | 2,370 |
| 1985-01-28 | 235 | 235 | 230 | 235 | 79,000 | 2,350 |
| 1985-01-26 | 236 | 236 | 235 | 235 | 27,000 | 2,350 |
| 1985-01-25 | 236 | 236 | 236 | 236 | 58,000 | 2,360 |
| 1985-01-24 | 235 | 237 | 235 | 236 | 87,000 | 2,360 |
| 1985-01-23 | 237 | 237 | 233 | 235 | 41,000 | 2,350 |
| 1985-01-22 | 234 | 235 | 233 | 234 | 62,000 | 2,340 |
| 1985-01-21 | 239 | 241 | 233 | 233 | 98,000 | 2,330 |
| 1985-01-19 | 230 | 230 | 230 | 230 | 40,000 | 2,300 |
| 1985-01-18 | 230 | 230 | 228 | 228 | 41,000 | 2,280 |
| 1985-01-17 | 230 | 230 | 227 | 227 | 256,000 | 2,270 |
| 1985-01-16 | 231 | 234 | 230 | 230 | 87,000 | 2,300 |
| 1985-01-14 | 231 | 234 | 231 | 231 | 22,000 | 2,310 |
| 1985-01-11 | 233 | 234 | 228 | 234 | 145,000 | 2,340 |
| 1985-01-10 | 229 | 235 | 229 | 235 | 68,000 | 2,350 |
| 1985-01-09 | 230 | 235 | 227 | 229 | 113,000 | 2,290 |
| 1985-01-08 | 236 | 237 | 230 | 230 | 103,000 | 2,300 |
| 1985-01-07 | 236 | 243 | 236 | 237 | 31,000 | 2,370 |
| 1985-01-05 | 241 | 241 | 235 | 235 | 85,000 | 2,350 |
| 1985-01-04 | 240 | 241 | 235 | 235 | 74,000 | 2,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株