9351 東洋埠頭(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 | 420 | 423 | 417 | 417 | 74,000 | 4,170 |
| 1985-12-27 | 428 | 435 | 421 | 425 | 70,000 | 4,250 |
| 1985-12-26 | 435 | 435 | 426 | 426 | 149,000 | 4,260 |
| 1985-12-25 | 432 | 443 | 425 | 425 | 391,000 | 4,250 |
| 1985-12-24 | 438 | 438 | 429 | 429 | 79,000 | 4,290 |
| 1985-12-23 | 432 | 440 | 430 | 433 | 135,000 | 4,330 |
| 1985-12-21 | 435 | 435 | 430 | 431 | 99,000 | 4,310 |
| 1985-12-20 | 442 | 442 | 429 | 430 | 168,000 | 4,300 |
| 1985-12-19 | 453 | 453 | 435 | 442 | 242,000 | 4,420 |
| 1985-12-18 | 460 | 463 | 445 | 450 | 690,000 | 4,500 |
| 1985-12-17 | 441 | 459 | 435 | 459 | 566,000 | 4,590 |
| 1985-12-16 | 450 | 451 | 429 | 431 | 184,000 | 4,310 |
| 1985-12-13 | 452 | 469 | 445 | 445 | 2,170,000 | 4,450 |
| 1985-12-12 | 432 | 454 | 427 | 449 | 678,000 | 4,490 |
| 1985-12-11 | 433 | 435 | 427 | 428 | 225,000 | 4,280 |
| 1985-12-10 | 425 | 435 | 425 | 435 | 217,000 | 4,350 |
| 1985-12-09 | 433 | 435 | 426 | 428 | 297,000 | 4,280 |
| 1985-12-07 | 445 | 448 | 438 | 438 | 270,000 | 4,380 |
| 1985-12-06 | 450 | 462 | 436 | 450 | 1,985,000 | 4,500 |
| 1985-12-05 | 416 | 453 | 410 | 450 | 2,670,000 | 4,500 |
| 1985-12-04 | 415 | 422 | 402 | 416 | 491,000 | 4,160 |
| 1985-12-03 | 418 | 435 | 413 | 415 | 1,641,000 | 4,150 |
| 1985-12-02 | 400 | 414 | 396 | 413 | 819,000 | 4,130 |
| 1985-11-30 | 405 | 405 | 400 | 403 | 402,000 | 4,030 |
| 1985-11-29 | 383 | 412 | 381 | 405 | 1,022,000 | 4,050 |
| 1985-11-28 | 390 | 390 | 383 | 385 | 648,000 | 3,850 |
| 1985-11-27 | 390 | 392 | 381 | 390 | 1,452,000 | 3,900 |
| 1985-11-26 | 360 | 384 | 358 | 384 | 836,000 | 3,840 |
| 1985-11-25 | 361 | 362 | 355 | 358 | 82,000 | 3,580 |
| 1985-11-22 | 357 | 360 | 356 | 360 | 96,000 | 3,600 |
| 1985-11-21 | 354 | 355 | 353 | 355 | 79,000 | 3,550 |
| 1985-11-20 | 351 | 362 | 350 | 356 | 92,000 | 3,560 |
| 1985-11-19 | 351 | 357 | 345 | 350 | 138,000 | 3,500 |
| 1985-11-18 | 349 | 350 | 349 | 349 | 37,000 | 3,490 |
| 1985-11-16 | 345 | 349 | 345 | 349 | 41,000 | 3,490 |
| 1985-11-15 | 349 | 349 | 345 | 345 | 44,000 | 3,450 |
| 1985-11-14 | 349 | 350 | 339 | 345 | 65,000 | 3,450 |
| 1985-11-13 | 349 | 351 | 349 | 349 | 20,000 | 3,490 |
| 1985-11-12 | 355 | 355 | 349 | 353 | 40,000 | 3,530 |
| 1985-11-11 | 354 | 354 | 349 | 352 | 17,000 | 3,520 |
| 1985-11-08 | 351 | 358 | 351 | 355 | 47,000 | 3,550 |
| 1985-11-07 | 345 | 368 | 344 | 350 | 265,000 | 3,500 |
| 1985-11-06 | 344 | 345 | 339 | 339 | 23,000 | 3,390 |
| 1985-11-05 | 339 | 348 | 339 | 348 | 15,000 | 3,480 |
| 1985-11-02 | 342 | 342 | 337 | 342 | 11,000 | 3,420 |
| 1985-11-01 | 336 | 339 | 336 | 338 | 41,000 | 3,380 |
| 1985-10-31 | 337 | 342 | 337 | 337 | 18,000 | 3,370 |
| 1985-10-30 | 334 | 336 | 334 | 336 | 13,000 | 3,360 |
| 1985-10-29 | 332 | 333 | 332 | 333 | 38,000 | 3,330 |
| 1985-10-28 | 338 | 339 | 336 | 336 | 31,000 | 3,360 |
| 1985-10-26 | 335 | 340 | 335 | 339 | 29,000 | 3,390 |
| 1985-10-25 | 333 | 342 | 333 | 337 | 51,000 | 3,370 |
| 1985-10-24 | 355 | 356 | 330 | 330 | 89,000 | 3,300 |
| 1985-10-23 | 353 | 360 | 353 | 353 | 68,000 | 3,530 |
| 1985-10-22 | 360 | 360 | 354 | 358 | 38,000 | 3,580 |
| 1985-10-21 | 359 | 364 | 359 | 361 | 82,000 | 3,610 |
| 1985-10-19 | 353 | 358 | 353 | 358 | 32,000 | 3,580 |
| 1985-10-18 | 350 | 355 | 346 | 350 | 54,000 | 3,500 |
| 1985-10-17 | 352 | 355 | 346 | 350 | 89,000 | 3,500 |
| 1985-10-16 | 362 | 362 | 353 | 353 | 55,000 | 3,530 |
| 1985-10-15 | 362 | 365 | 359 | 365 | 100,000 | 3,650 |
| 1985-10-14 | 359 | 365 | 358 | 360 | 45,000 | 3,600 |
| 1985-10-11 | 364 | 369 | 358 | 358 | 59,000 | 3,580 |
| 1985-10-09 | 367 | 370 | 359 | 359 | 99,000 | 3,590 |
| 1985-10-08 | 375 | 375 | 370 | 370 | 151,000 | 3,700 |
| 1985-10-07 | 366 | 366 | 366 | 366 | 52,000 | 3,660 |
| 1985-10-05 | 369 | 370 | 362 | 365 | 58,000 | 3,650 |
| 1985-10-04 | 369 | 369 | 365 | 369 | 65,000 | 3,690 |
| 1985-10-03 | 371 | 374 | 365 | 365 | 75,000 | 3,650 |
| 1985-10-02 | 379 | 379 | 366 | 369 | 125,000 | 3,690 |
| 1985-10-01 | 396 | 396 | 377 | 377 | 736,000 | 3,770 |
| 1985-09-30 | 356 | 388 | 353 | 388 | 614,000 | 3,880 |
| 1985-09-28 | 355 | 359 | 355 | 356 | 38,000 | 3,560 |
| 1985-09-27 | 359 | 365 | 355 | 360 | 151,000 | 3,600 |
| 1985-09-26 | 350 | 359 | 348 | 358 | 108,000 | 3,580 |
| 1985-09-25 | 350 | 359 | 348 | 353 | 127,000 | 3,530 |
| 1985-09-24 | 350 | 353 | 346 | 352 | 78,000 | 3,520 |
| 1985-09-21 | 346 | 349 | 345 | 345 | 40,000 | 3,450 |
| 1985-09-20 | 346 | 350 | 345 | 345 | 82,000 | 3,450 |
| 1985-09-19 | 348 | 348 | 341 | 345 | 68,000 | 3,450 |
| 1985-09-18 | 351 | 351 | 347 | 350 | 70,000 | 3,500 |
| 1985-09-17 | 353 | 357 | 351 | 353 | 45,000 | 3,530 |
| 1985-09-13 | 351 | 358 | 350 | 350 | 103,000 | 3,500 |
| 1985-09-12 | 355 | 355 | 349 | 350 | 50,000 | 3,500 |
| 1985-09-11 | 355 | 360 | 353 | 359 | 90,000 | 3,590 |
| 1985-09-10 | 346 | 355 | 346 | 351 | 60,000 | 3,510 |
| 1985-09-09 | 363 | 363 | 350 | 351 | 86,000 | 3,510 |
| 1985-09-07 | 365 | 365 | 356 | 363 | 269,000 | 3,630 |
| 1985-09-06 | 349 | 365 | 349 | 363 | 636,000 | 3,630 |
| 1985-09-05 | 345 | 348 | 342 | 347 | 192,000 | 3,470 |
| 1985-09-04 | 338 | 348 | 338 | 347 | 193,000 | 3,470 |
| 1985-09-03 | 334 | 343 | 326 | 340 | 84,000 | 3,400 |
| 1985-09-02 | 331 | 334 | 331 | 334 | 14,000 | 3,340 |
| 1985-08-31 | 335 | 337 | 335 | 336 | 22,000 | 3,360 |
| 1985-08-30 | 341 | 342 | 340 | 340 | 61,000 | 3,400 |
| 1985-08-29 | 347 | 349 | 342 | 343 | 72,000 | 3,430 |
| 1985-08-28 | 343 | 350 | 341 | 342 | 117,000 | 3,420 |
| 1985-08-27 | 327 | 335 | 325 | 335 | 113,000 | 3,350 |
| 1985-08-26 | 327 | 334 | 326 | 327 | 41,000 | 3,270 |
| 1985-08-24 | 330 | 339 | 330 | 332 | 16,000 | 3,320 |
| 1985-08-23 | 335 | 338 | 330 | 334 | 52,000 | 3,340 |
| 1985-08-22 | 338 | 341 | 337 | 340 | 74,000 | 3,400 |
| 1985-08-21 | 346 | 346 | 340 | 343 | 70,000 | 3,430 |
| 1985-08-20 | 349 | 349 | 338 | 344 | 55,000 | 3,440 |
| 1985-08-19 | 340 | 348 | 340 | 347 | 142,000 | 3,470 |
| 1985-08-17 | 340 | 340 | 338 | 340 | 43,000 | 3,400 |
| 1985-08-16 | 328 | 338 | 328 | 338 | 56,000 | 3,380 |
| 1985-08-15 | 321 | 333 | 321 | 328 | 45,000 | 3,280 |
| 1985-08-14 | 323 | 324 | 320 | 323 | 47,000 | 3,230 |
| 1985-08-13 | 324 | 325 | 324 | 324 | 20,000 | 3,240 |
| 1985-08-12 | 324 | 328 | 320 | 328 | 35,000 | 3,280 |
| 1985-08-09 | 315 | 326 | 312 | 326 | 68,000 | 3,260 |
| 1985-08-08 | 315 | 316 | 311 | 315 | 240,000 | 3,150 |
| 1985-08-07 | 313 | 315 | 313 | 315 | 11,000 | 3,150 |
| 1985-08-06 | 327 | 327 | 311 | 311 | 57,000 | 3,110 |
| 1985-08-05 | 325 | 329 | 322 | 327 | 14,000 | 3,270 |
| 1985-08-03 | 321 | 322 | 320 | 322 | 26,000 | 3,220 |
| 1985-08-02 | 320 | 327 | 320 | 320 | 69,000 | 3,200 |
| 1985-08-01 | 314 | 320 | 314 | 319 | 58,000 | 3,190 |
| 1985-07-31 | 327 | 327 | 310 | 310 | 88,000 | 3,100 |
| 1985-07-30 | 335 | 335 | 317 | 317 | 105,000 | 3,170 |
| 1985-07-29 | 341 | 345 | 326 | 340 | 91,000 | 3,400 |
| 1985-07-27 | 348 | 350 | 340 | 340 | 69,000 | 3,400 |
| 1985-07-26 | 340 | 350 | 340 | 345 | 52,000 | 3,450 |
| 1985-07-25 | 344 | 349 | 340 | 340 | 92,000 | 3,400 |
| 1985-07-24 | 350 | 350 | 345 | 350 | 171,000 | 3,500 |
| 1985-07-23 | 359 | 359 | 348 | 350 | 231,000 | 3,500 |
| 1985-07-22 | 345 | 359 | 345 | 354 | 274,000 | 3,540 |
| 1985-07-20 | 353 | 353 | 345 | 345 | 325,000 | 3,450 |
| 1985-07-19 | 350 | 354 | 346 | 349 | 249,000 | 3,490 |
| 1985-07-18 | 345 | 355 | 345 | 350 | 231,000 | 3,500 |
| 1985-07-17 | 340 | 347 | 340 | 345 | 86,000 | 3,450 |
| 1985-07-16 | 348 | 348 | 335 | 339 | 159,000 | 3,390 |
| 1985-07-15 | 345 | 360 | 337 | 339 | 260,000 | 3,390 |
| 1985-07-12 | 355 | 359 | 348 | 350 | 318,000 | 3,500 |
| 1985-07-11 | 360 | 369 | 346 | 359 | 1,473,000 | 3,590 |
| 1985-07-10 | 340 | 360 | 339 | 358 | 947,000 | 3,580 |
| 1985-07-09 | 357 | 358 | 338 | 338 | 971,000 | 3,380 |
| 1985-07-08 | 348 | 354 | 345 | 352 | 1,039,000 | 3,520 |
| 1985-07-06 | 330 | 335 | 330 | 335 | 275,000 | 3,350 |
| 1985-07-05 | 330 | 335 | 315 | 323 | 466,000 | 3,230 |
| 1985-07-04 | 309 | 320 | 306 | 317 | 199,000 | 3,170 |
| 1985-07-03 | 312 | 315 | 305 | 310 | 112,000 | 3,100 |
| 1985-07-02 | 313 | 315 | 310 | 312 | 68,000 | 3,120 |
| 1985-07-01 | 315 | 315 | 310 | 310 | 181,000 | 3,100 |
| 1985-06-29 | 311 | 315 | 311 | 311 | 37,000 | 3,110 |
| 1985-06-28 | 311 | 315 | 310 | 310 | 114,000 | 3,100 |
| 1985-06-27 | 317 | 317 | 310 | 310 | 204,000 | 3,100 |
| 1985-06-26 | 327 | 327 | 317 | 317 | 72,000 | 3,170 |
| 1985-06-25 | 313 | 328 | 313 | 327 | 151,000 | 3,270 |
| 1985-06-24 | 319 | 320 | 314 | 314 | 92,000 | 3,140 |
| 1985-06-22 | 330 | 330 | 310 | 312 | 95,000 | 3,120 |
| 1985-06-21 | 330 | 335 | 320 | 320 | 215,000 | 3,200 |
| 1985-06-20 | 341 | 341 | 330 | 330 | 220,000 | 3,300 |
| 1985-06-19 | 346 | 346 | 334 | 345 | 369,000 | 3,450 |
| 1985-06-18 | 359 | 359 | 340 | 348 | 715,000 | 3,480 |
| 1985-06-17 | 356 | 360 | 341 | 344 | 1,146,000 | 3,440 |
| 1985-06-15 | 348 | 354 | 339 | 354 | 1,001,000 | 3,540 |
| 1985-06-14 | 337 | 345 | 325 | 340 | 769,000 | 3,400 |
| 1985-06-13 | 344 | 345 | 333 | 339 | 1,055,000 | 3,390 |
| 1985-06-12 | 330 | 354 | 321 | 341 | 3,547,000 | 3,410 |
| 1985-06-11 | 310 | 330 | 305 | 328 | 914,000 | 3,280 |
| 1985-06-10 | 305 | 312 | 305 | 305 | 240,000 | 3,050 |
| 1985-06-07 | 306 | 311 | 305 | 305 | 184,000 | 3,050 |
| 1985-06-06 | 310 | 312 | 305 | 305 | 210,000 | 3,050 |
| 1985-06-05 | 309 | 310 | 305 | 305 | 176,000 | 3,050 |
| 1985-06-04 | 305 | 306 | 302 | 305 | 107,000 | 3,050 |
| 1985-06-03 | 310 | 312 | 298 | 302 | 217,000 | 3,020 |
| 1985-06-01 | 295 | 307 | 295 | 307 | 82,000 | 3,070 |
| 1985-05-31 | 298 | 300 | 292 | 292 | 168,000 | 2,920 |
| 1985-05-30 | 310 | 312 | 300 | 300 | 250,000 | 3,000 |
| 1985-05-29 | 318 | 319 | 310 | 310 | 885,000 | 3,100 |
| 1985-05-28 | 306 | 314 | 306 | 310 | 713,000 | 3,100 |
| 1985-05-27 | 306 | 306 | 300 | 304 | 377,000 | 3,040 |
| 1985-05-25 | 305 | 310 | 301 | 306 | 1,335,000 | 3,060 |
| 1985-05-24 | 292 | 295 | 290 | 295 | 254,000 | 2,950 |
| 1985-05-23 | 290 | 292 | 286 | 289 | 255,000 | 2,890 |
| 1985-05-22 | 290 | 293 | 288 | 292 | 293,000 | 2,920 |
| 1985-05-21 | 293 | 294 | 288 | 289 | 428,000 | 2,890 |
| 1985-05-20 | 289 | 291 | 285 | 289 | 377,000 | 2,890 |
| 1985-05-18 | 291 | 291 | 285 | 285 | 161,000 | 2,850 |
| 1985-05-17 | 297 | 297 | 287 | 291 | 1,194,000 | 2,910 |
| 1985-05-16 | 279 | 295 | 279 | 293 | 963,000 | 2,930 |
| 1985-05-15 | 275 | 279 | 275 | 277 | 113,000 | 2,770 |
| 1985-05-14 | 279 | 279 | 273 | 277 | 140,000 | 2,770 |
| 1985-05-13 | 275 | 279 | 271 | 279 | 238,000 | 2,790 |
| 1985-05-10 | 273 | 275 | 270 | 275 | 128,000 | 2,750 |
| 1985-05-09 | 273 | 274 | 269 | 270 | 74,000 | 2,700 |
| 1985-05-08 | 270 | 270 | 265 | 266 | 91,000 | 2,660 |
| 1985-05-07 | 275 | 275 | 265 | 274 | 116,000 | 2,740 |
| 1985-05-04 | 266 | 272 | 266 | 272 | 81,000 | 2,720 |
| 1985-05-02 | 260 | 270 | 259 | 269 | 43,000 | 2,690 |
| 1985-05-01 | 260 | 265 | 255 | 255 | 185,000 | 2,550 |
| 1985-04-30 | 263 | 263 | 255 | 258 | 52,000 | 2,580 |
| 1985-04-27 | 268 | 268 | 260 | 260 | 21,000 | 2,600 |
| 1985-04-26 | 275 | 278 | 265 | 268 | 96,000 | 2,680 |
| 1985-04-25 | 263 | 274 | 261 | 270 | 147,000 | 2,700 |
| 1985-04-24 | 260 | 260 | 258 | 258 | 59,000 | 2,580 |
| 1985-04-23 | 261 | 265 | 258 | 260 | 33,000 | 2,600 |
| 1985-04-22 | 264 | 264 | 260 | 260 | 45,000 | 2,600 |
| 1985-04-20 | 260 | 260 | 258 | 260 | 14,000 | 2,600 |
| 1985-04-19 | 257 | 258 | 254 | 256 | 41,000 | 2,560 |
| 1985-04-18 | 258 | 259 | 255 | 255 | 68,000 | 2,550 |
| 1985-04-17 | 259 | 265 | 258 | 265 | 18,000 | 2,650 |
| 1985-04-16 | 266 | 266 | 260 | 260 | 57,000 | 2,600 |
| 1985-04-15 | 267 | 270 | 265 | 266 | 35,000 | 2,660 |
| 1985-04-12 | 268 | 269 | 265 | 267 | 60,000 | 2,670 |
| 1985-04-11 | 267 | 272 | 267 | 269 | 34,000 | 2,690 |
| 1985-04-10 | 271 | 273 | 271 | 272 | 26,000 | 2,720 |
| 1985-04-09 | 272 | 273 | 268 | 268 | 50,000 | 2,680 |
| 1985-04-08 | 266 | 274 | 265 | 274 | 51,000 | 2,740 |
| 1985-04-06 | 265 | 266 | 263 | 263 | 79,000 | 2,630 |
| 1985-04-05 | 268 | 268 | 265 | 265 | 176,000 | 2,650 |
| 1985-04-04 | 268 | 273 | 268 | 270 | 41,000 | 2,700 |
| 1985-04-03 | 275 | 275 | 270 | 270 | 36,000 | 2,700 |
| 1985-04-02 | 273 | 275 | 268 | 268 | 37,000 | 2,680 |
| 1985-04-01 | 267 | 273 | 267 | 273 | 27,000 | 2,730 |
| 1985-03-30 | 268 | 268 | 263 | 265 | 27,000 | 2,650 |
| 1985-03-29 | 275 | 275 | 269 | 269 | 28,000 | 2,690 |
| 1985-03-28 | 273 | 277 | 269 | 270 | 103,000 | 2,700 |
| 1985-03-27 | 263 | 273 | 261 | 273 | 112,000 | 2,730 |
| 1985-03-26 | 262 | 266 | 258 | 260 | 225,000 | 2,600 |
| 1985-03-25 | 273 | 273 | 264 | 265 | 64,000 | 2,650 |
| 1985-03-23 | 275 | 275 | 267 | 268 | 80,000 | 2,680 |
| 1985-03-22 | 279 | 281 | 270 | 270 | 128,000 | 2,700 |
| 1985-03-20 | 270 | 281 | 270 | 278 | 131,000 | 2,780 |
| 1985-03-19 | 265 | 270 | 265 | 267 | 125,000 | 2,670 |
| 1985-03-18 | 274 | 274 | 269 | 269 | 52,000 | 2,690 |
| 1985-03-16 | 281 | 281 | 271 | 271 | 104,000 | 2,710 |
| 1985-03-15 | 270 | 280 | 269 | 276 | 377,000 | 2,760 |
| 1985-03-14 | 266 | 270 | 266 | 270 | 82,000 | 2,700 |
| 1985-03-13 | 265 | 266 | 263 | 266 | 88,000 | 2,660 |
| 1985-03-12 | 267 | 267 | 265 | 265 | 44,000 | 2,650 |
| 1985-03-11 | 270 | 270 | 267 | 267 | 25,000 | 2,670 |
| 1985-03-08 | 267 | 270 | 267 | 270 | 63,000 | 2,700 |
| 1985-03-07 | 265 | 270 | 265 | 270 | 75,000 | 2,700 |
| 1985-03-06 | 266 | 266 | 265 | 265 | 75,000 | 2,650 |
| 1985-03-05 | 266 | 268 | 265 | 265 | 111,000 | 2,650 |
| 1985-03-04 | 269 | 269 | 265 | 266 | 120,000 | 2,660 |
| 1985-03-02 | 267 | 267 | 265 | 265 | 46,000 | 2,650 |
| 1985-03-01 | 268 | 269 | 265 | 265 | 114,000 | 2,650 |
| 1985-02-28 | 269 | 270 | 265 | 268 | 201,000 | 2,680 |
| 1985-02-27 | 270 | 270 | 265 | 269 | 108,000 | 2,690 |
| 1985-02-26 | 273 | 273 | 265 | 266 | 115,000 | 2,660 |
| 1985-02-25 | 271 | 273 | 271 | 272 | 57,000 | 2,720 |
| 1985-02-23 | 270 | 271 | 269 | 271 | 29,000 | 2,710 |
| 1985-02-22 | 271 | 274 | 268 | 270 | 109,000 | 2,700 |
| 1985-02-21 | 273 | 273 | 270 | 273 | 124,000 | 2,730 |
| 1985-02-20 | 265 | 271 | 262 | 271 | 191,000 | 2,710 |
| 1985-02-19 | 269 | 269 | 264 | 265 | 129,000 | 2,650 |
| 1985-02-18 | 260 | 270 | 260 | 270 | 162,000 | 2,700 |
| 1985-02-16 | 261 | 261 | 254 | 255 | 237,000 | 2,550 |
| 1985-02-15 | 262 | 262 | 256 | 256 | 243,000 | 2,560 |
| 1985-02-14 | 260 | 262 | 259 | 261 | 130,000 | 2,610 |
| 1985-02-13 | 262 | 263 | 260 | 263 | 96,000 | 2,630 |
| 1985-02-12 | 265 | 265 | 262 | 262 | 48,000 | 2,620 |
| 1985-02-08 | 260 | 262 | 260 | 262 | 211,000 | 2,620 |
| 1985-02-07 | 261 | 264 | 261 | 261 | 216,000 | 2,610 |
| 1985-02-06 | 263 | 265 | 262 | 265 | 78,000 | 2,650 |
| 1985-02-05 | 271 | 271 | 265 | 265 | 164,000 | 2,650 |
| 1985-02-04 | 265 | 275 | 265 | 271 | 146,000 | 2,710 |
| 1985-02-02 | 261 | 265 | 261 | 263 | 104,000 | 2,630 |
| 1985-02-01 | 262 | 263 | 258 | 260 | 137,000 | 2,600 |
| 1985-01-31 | 268 | 268 | 261 | 262 | 98,000 | 2,620 |
| 1985-01-30 | 260 | 267 | 260 | 267 | 127,000 | 2,670 |
| 1985-01-29 | 260 | 265 | 260 | 260 | 119,000 | 2,600 |
| 1985-01-28 | 272 | 272 | 262 | 262 | 54,000 | 2,620 |
| 1985-01-26 | 274 | 274 | 267 | 268 | 57,000 | 2,680 |
| 1985-01-25 | 271 | 273 | 269 | 269 | 126,000 | 2,690 |
| 1985-01-24 | 276 | 280 | 275 | 279 | 251,000 | 2,790 |
| 1985-01-23 | 280 | 280 | 271 | 273 | 233,000 | 2,730 |
| 1985-01-22 | 271 | 284 | 270 | 278 | 385,000 | 2,780 |
| 1985-01-21 | 275 | 275 | 270 | 274 | 111,000 | 2,740 |
| 1985-01-19 | 266 | 274 | 266 | 268 | 196,000 | 2,680 |
| 1985-01-18 | 255 | 260 | 255 | 256 | 68,000 | 2,560 |
| 1985-01-17 | 255 | 255 | 254 | 255 | 111,000 | 2,550 |
| 1985-01-16 | 255 | 257 | 255 | 255 | 64,000 | 2,550 |
| 1985-01-14 | 254 | 255 | 253 | 255 | 30,000 | 2,550 |
| 1985-01-11 | 255 | 255 | 251 | 251 | 118,000 | 2,510 |
| 1985-01-10 | 263 | 263 | 255 | 255 | 72,000 | 2,550 |
| 1985-01-09 | 262 | 263 | 260 | 262 | 99,000 | 2,620 |
| 1985-01-08 | 262 | 263 | 262 | 263 | 9,000 | 2,630 |
| 1985-01-07 | 268 | 268 | 260 | 261 | 38,000 | 2,610 |
| 1985-01-05 | 268 | 268 | 266 | 267 | 15,000 | 2,670 |
| 1985-01-04 | 263 | 263 | 263 | 263 | 17,000 | 2,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
