9401 (株)TBSホールディングス 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 | 884 | 884 | 863 | 875 | 96,000 | 833.33 |
| 1985-12-27 | 870 | 885 | 863 | 880 | 507,000 | 838.10 |
| 1985-12-26 | 840 | 858 | 838 | 858 | 122,000 | 817.14 |
| 1985-12-25 | 840 | 845 | 835 | 840 | 170,000 | 800 |
| 1985-12-24 | 839 | 840 | 835 | 835 | 42,000 | 795.24 |
| 1985-12-23 | 840 | 840 | 833 | 836 | 83,000 | 796.19 |
| 1985-12-21 | 830 | 840 | 830 | 833 | 83,000 | 793.33 |
| 1985-12-20 | 830 | 840 | 825 | 830 | 134,000 | 790.48 |
| 1985-12-19 | 830 | 840 | 825 | 830 | 85,000 | 790.48 |
| 1985-12-18 | 830 | 835 | 822 | 823 | 56,000 | 783.81 |
| 1985-12-17 | 830 | 835 | 821 | 821 | 162,000 | 781.91 |
| 1985-12-16 | 837 | 839 | 830 | 835 | 122,000 | 795.24 |
| 1985-12-13 | 840 | 841 | 835 | 839 | 348,000 | 799.05 |
| 1985-12-12 | 835 | 835 | 820 | 820 | 70,000 | 780.95 |
| 1985-12-11 | 820 | 820 | 815 | 815 | 39,000 | 776.19 |
| 1985-12-10 | 818 | 820 | 816 | 820 | 6,000 | 780.95 |
| 1985-12-09 | 810 | 818 | 810 | 815 | 31,000 | 776.19 |
| 1985-12-07 | 808 | 819 | 808 | 810 | 11,000 | 771.43 |
| 1985-12-06 | 810 | 814 | 806 | 806 | 126,000 | 767.62 |
| 1985-12-05 | 830 | 830 | 815 | 830 | 145,000 | 790.48 |
| 1985-12-04 | 839 | 840 | 830 | 830 | 45,000 | 790.48 |
| 1985-12-03 | 839 | 840 | 830 | 840 | 88,000 | 800 |
| 1985-12-02 | 840 | 840 | 831 | 840 | 55,000 | 800 |
| 1985-11-30 | 830 | 830 | 821 | 823 | 35,000 | 783.81 |
| 1985-11-29 | 840 | 845 | 820 | 820 | 150,000 | 780.95 |
| 1985-11-28 | 845 | 855 | 841 | 850 | 263,000 | 809.52 |
| 1985-11-27 | 810 | 847 | 805 | 840 | 361,000 | 800 |
| 1985-11-26 | 810 | 810 | 806 | 806 | 68,000 | 767.62 |
| 1985-11-25 | 805 | 811 | 805 | 811 | 14,000 | 772.38 |
| 1985-11-22 | 804 | 806 | 802 | 804 | 41,000 | 765.71 |
| 1985-11-21 | 802 | 805 | 802 | 805 | 9,000 | 766.67 |
| 1985-11-20 | 810 | 810 | 800 | 800 | 166,000 | 761.91 |
| 1985-11-19 | 805 | 811 | 805 | 810 | 34,000 | 771.43 |
| 1985-11-18 | 815 | 816 | 810 | 810 | 7,000 | 771.43 |
| 1985-11-16 | 816 | 817 | 815 | 815 | 28,000 | 776.19 |
| 1985-11-15 | 814 | 825 | 814 | 815 | 36,000 | 776.19 |
| 1985-11-14 | 809 | 815 | 806 | 815 | 26,000 | 776.19 |
| 1985-11-13 | 810 | 810 | 806 | 808 | 23,000 | 769.52 |
| 1985-11-12 | 817 | 817 | 807 | 815 | 21,000 | 776.19 |
| 1985-11-11 | 805 | 815 | 805 | 807 | 50,000 | 768.57 |
| 1985-11-08 | 815 | 815 | 815 | 815 | 12,000 | 776.19 |
| 1985-11-07 | 820 | 820 | 820 | 820 | 4,000 | 780.95 |
| 1985-11-06 | 825 | 825 | 820 | 820 | 16,000 | 780.95 |
| 1985-11-05 | 812 | 822 | 812 | 822 | 16,000 | 782.86 |
| 1985-11-02 | 811 | 812 | 811 | 812 | 4,000 | 773.33 |
| 1985-11-01 | 812 | 812 | 812 | 812 | 10,000 | 773.33 |
| 1985-10-31 | 811 | 813 | 811 | 812 | 41,000 | 773.33 |
| 1985-10-30 | 810 | 820 | 810 | 810 | 89,000 | 771.43 |
| 1985-10-29 | 810 | 811 | 803 | 805 | 73,000 | 766.67 |
| 1985-10-28 | 802 | 804 | 802 | 803 | 10,000 | 764.76 |
| 1985-10-25 | 815 | 815 | 808 | 808 | 33,000 | 769.52 |
| 1985-10-24 | 810 | 810 | 810 | 810 | 43,000 | 771.43 |
| 1985-10-23 | 807 | 820 | 806 | 820 | 138,000 | 780.95 |
| 1985-10-21 | 806 | 806 | 806 | 806 | 2,000 | 767.62 |
| 1985-10-19 | 800 | 803 | 800 | 803 | 43,000 | 764.76 |
| 1985-10-18 | 810 | 815 | 801 | 801 | 60,000 | 762.86 |
| 1985-10-17 | 839 | 839 | 800 | 800 | 45,000 | 761.91 |
| 1985-10-16 | 843 | 843 | 830 | 830 | 52,000 | 790.48 |
| 1985-10-15 | 825 | 843 | 825 | 840 | 104,000 | 800 |
| 1985-10-14 | 825 | 834 | 825 | 825 | 102,000 | 785.71 |
| 1985-10-11 | 816 | 827 | 810 | 825 | 110,000 | 785.71 |
| 1985-10-09 | 831 | 832 | 820 | 820 | 429,000 | 780.95 |
| 1985-10-08 | 835 | 835 | 835 | 835 | 43,000 | 795.24 |
| 1985-10-07 | 879 | 879 | 860 | 860 | 3,000 | 819.05 |
| 1985-10-05 | 879 | 879 | 865 | 875 | 28,000 | 833.33 |
| 1985-10-04 | 880 | 880 | 865 | 880 | 112,000 | 838.10 |
| 1985-10-03 | 874 | 875 | 866 | 875 | 220,000 | 833.33 |
| 1985-10-02 | 885 | 890 | 875 | 875 | 356,000 | 833.33 |
| 1985-10-01 | 885 | 890 | 875 | 890 | 241,000 | 847.62 |
| 1985-09-30 | 890 | 899 | 885 | 890 | 116,000 | 847.62 |
| 1985-09-28 | 879 | 889 | 879 | 880 | 61,000 | 838.10 |
| 1985-09-27 | 880 | 880 | 869 | 869 | 199,000 | 827.62 |
| 1985-09-26 | 847 | 865 | 840 | 865 | 125,000 | 823.81 |
| 1985-09-25 | 840 | 840 | 820 | 840 | 83,000 | 800 |
| 1985-09-24 | 849 | 860 | 840 | 860 | 18,000 | 819.05 |
| 1985-09-21 | 845 | 845 | 839 | 839 | 32,000 | 799.05 |
| 1985-09-20 | 859 | 859 | 850 | 850 | 237,000 | 809.52 |
| 1985-09-19 | 860 | 869 | 860 | 869 | 134,000 | 827.62 |
| 1985-09-18 | 860 | 872 | 860 | 869 | 40,000 | 827.62 |
| 1985-09-17 | 860 | 860 | 860 | 860 | 10,000 | 819.05 |
| 1985-09-13 | 861 | 869 | 861 | 865 | 56,000 | 823.81 |
| 1985-09-12 | 870 | 870 | 860 | 865 | 186,000 | 823.81 |
| 1985-09-11 | 860 | 871 | 860 | 871 | 56,000 | 829.52 |
| 1985-09-10 | 860 | 869 | 860 | 869 | 78,000 | 827.62 |
| 1985-09-09 | 860 | 861 | 860 | 860 | 50,000 | 819.05 |
| 1985-09-06 | 870 | 875 | 860 | 875 | 319,000 | 833.33 |
| 1985-09-05 | 860 | 861 | 860 | 860 | 76,000 | 819.05 |
| 1985-09-04 | 860 | 870 | 857 | 860 | 62,000 | 819.05 |
| 1985-09-03 | 857 | 870 | 857 | 870 | 17,000 | 828.57 |
| 1985-09-02 | 860 | 860 | 857 | 857 | 5,000 | 816.19 |
| 1985-08-31 | 850 | 850 | 850 | 850 | 108,000 | 809.52 |
| 1985-08-30 | 870 | 871 | 870 | 870 | 19,000 | 828.57 |
| 1985-08-29 | 870 | 880 | 870 | 870 | 20,000 | 828.57 |
| 1985-08-28 | 866 | 880 | 866 | 867 | 48,000 | 825.71 |
| 1985-08-27 | 877 | 879 | 860 | 861 | 70,000 | 820 |
| 1985-08-26 | 874 | 880 | 873 | 877 | 62,000 | 835.24 |
| 1985-08-24 | 888 | 888 | 875 | 875 | 49,000 | 833.33 |
| 1985-08-23 | 890 | 892 | 886 | 891 | 293,000 | 848.57 |
| 1985-08-22 | 880 | 891 | 880 | 885 | 82,000 | 842.86 |
| 1985-08-21 | 865 | 875 | 865 | 875 | 65,000 | 833.33 |
| 1985-08-20 | 875 | 875 | 870 | 875 | 139,000 | 833.33 |
| 1985-08-19 | 875 | 875 | 875 | 875 | 3,000 | 833.33 |
| 1985-08-17 | 875 | 875 | 875 | 875 | 53,000 | 833.33 |
| 1985-08-16 | 871 | 879 | 865 | 865 | 27,000 | 823.81 |
| 1985-08-15 | 861 | 878 | 861 | 878 | 62,000 | 836.19 |
| 1985-08-14 | 866 | 866 | 860 | 865 | 21,000 | 823.81 |
| 1985-08-13 | 860 | 879 | 860 | 862 | 21,000 | 820.95 |
| 1985-08-12 | 861 | 861 | 861 | 861 | 3,000 | 820 |
| 1985-08-09 | 861 | 861 | 860 | 860 | 8,000 | 819.05 |
| 1985-08-08 | 860 | 860 | 860 | 860 | 2,000 | 819.05 |
| 1985-08-07 | 880 | 880 | 867 | 867 | 2,000 | 825.71 |
| 1985-08-06 | 878 | 880 | 878 | 880 | 24,000 | 838.10 |
| 1985-08-05 | 879 | 880 | 879 | 880 | 19,000 | 838.10 |
| 1985-08-03 | 891 | 891 | 889 | 889 | 20,000 | 846.67 |
| 1985-08-02 | 890 | 900 | 890 | 890 | 21,000 | 847.62 |
| 1985-08-01 | 856 | 863 | 856 | 863 | 11,000 | 821.91 |
| 1985-07-31 | 886 | 890 | 851 | 851 | 26,000 | 810.48 |
| 1985-07-30 | 885 | 895 | 885 | 885 | 24,000 | 842.86 |
| 1985-07-29 | 925 | 925 | 905 | 905 | 139,000 | 861.91 |
| 1985-07-27 | 932 | 932 | 915 | 915 | 110,000 | 871.43 |
| 1985-07-26 | 935 | 940 | 920 | 929 | 226,000 | 884.76 |
| 1985-07-25 | 945 | 945 | 925 | 928 | 525,000 | 883.81 |
| 1985-07-24 | 889 | 930 | 889 | 930 | 560,000 | 885.71 |
| 1985-07-23 | 851 | 899 | 850 | 898 | 125,000 | 855.24 |
| 1985-07-22 | 860 | 860 | 852 | 852 | 53,000 | 811.43 |
| 1985-07-20 | 870 | 874 | 860 | 860 | 122,000 | 819.05 |
| 1985-07-19 | 873 | 880 | 873 | 875 | 17,000 | 833.33 |
| 1985-07-18 | 863 | 866 | 862 | 866 | 31,000 | 824.76 |
| 1985-07-17 | 848 | 860 | 846 | 860 | 35,000 | 819.05 |
| 1985-07-16 | 848 | 849 | 840 | 849 | 54,000 | 808.57 |
| 1985-07-15 | 860 | 861 | 840 | 850 | 115,000 | 809.52 |
| 1985-07-12 | 870 | 870 | 857 | 869 | 479,000 | 827.62 |
| 1985-07-11 | 900 | 900 | 877 | 877 | 229,000 | 835.24 |
| 1985-07-10 | 880 | 890 | 857 | 881 | 226,000 | 839.05 |
| 1985-07-09 | 885 | 885 | 870 | 875 | 123,000 | 833.33 |
| 1985-07-08 | 892 | 892 | 885 | 890 | 247,000 | 847.62 |
| 1985-07-06 | 890 | 900 | 890 | 891 | 18,000 | 848.57 |
| 1985-07-05 | 900 | 900 | 900 | 900 | 20,000 | 857.14 |
| 1985-07-04 | 890 | 910 | 889 | 889 | 54,000 | 846.67 |
| 1985-07-03 | 891 | 900 | 885 | 891 | 88,000 | 848.57 |
| 1985-07-02 | 901 | 905 | 895 | 901 | 138,000 | 858.10 |
| 1985-07-01 | 921 | 921 | 900 | 900 | 112,000 | 857.14 |
| 1985-06-29 | 915 | 920 | 900 | 920 | 144,000 | 876.19 |
| 1985-06-28 | 923 | 923 | 900 | 914 | 135,000 | 870.48 |
| 1985-06-27 | 910 | 920 | 899 | 915 | 274,000 | 871.43 |
| 1985-06-26 | 890 | 935 | 889 | 906 | 647,000 | 862.86 |
| 1985-06-25 | 890 | 901 | 885 | 900 | 86,000 | 857.14 |
| 1985-06-24 | 907 | 907 | 892 | 893 | 40,000 | 850.48 |
| 1985-06-22 | 896 | 896 | 893 | 895 | 48,000 | 852.38 |
| 1985-06-21 | 910 | 910 | 890 | 896 | 82,000 | 853.33 |
| 1985-06-20 | 905 | 905 | 895 | 905 | 350,000 | 861.91 |
| 1985-06-19 | 915 | 920 | 895 | 898 | 658,000 | 855.24 |
| 1985-06-18 | 925 | 930 | 920 | 920 | 146,000 | 876.19 |
| 1985-06-17 | 915 | 925 | 915 | 925 | 100,000 | 880.95 |
| 1985-06-15 | 918 | 935 | 918 | 919 | 138,000 | 875.24 |
| 1985-06-14 | 924 | 932 | 920 | 925 | 459,000 | 880.95 |
| 1985-06-13 | 934 | 937 | 921 | 932 | 428,000 | 887.62 |
| 1985-06-12 | 921 | 940 | 910 | 937 | 400,000 | 892.38 |
| 1985-06-11 | 920 | 929 | 903 | 915 | 347,000 | 871.43 |
| 1985-06-10 | 939 | 940 | 917 | 939 | 433,000 | 894.29 |
| 1985-06-07 | 948 | 950 | 925 | 940 | 1,939,000 | 895.24 |
| 1985-06-06 | 923 | 940 | 917 | 940 | 1,967,000 | 895.24 |
| 1985-06-05 | 920 | 923 | 907 | 919 | 1,873,000 | 875.24 |
| 1985-06-04 | 890 | 900 | 880 | 900 | 848,000 | 857.14 |
| 1985-06-03 | 900 | 900 | 876 | 879 | 566,000 | 837.14 |
| 1985-06-01 | 872 | 902 | 872 | 899 | 1,461,000 | 856.19 |
| 1985-05-31 | 856 | 869 | 856 | 862 | 1,167,000 | 820.95 |
| 1985-05-30 | 840 | 855 | 839 | 850 | 869,000 | 809.52 |
| 1985-05-29 | 830 | 840 | 819 | 830 | 420,000 | 790.48 |
| 1985-05-28 | 805 | 835 | 805 | 821 | 125,000 | 781.91 |
| 1985-05-27 | 812 | 820 | 801 | 812 | 60,000 | 773.33 |
| 1985-05-25 | 813 | 820 | 813 | 815 | 43,000 | 776.19 |
| 1985-05-24 | 824 | 824 | 818 | 823 | 74,000 | 783.81 |
| 1985-05-23 | 824 | 827 | 820 | 826 | 176,000 | 786.67 |
| 1985-05-22 | 825 | 838 | 825 | 826 | 93,000 | 786.67 |
| 1985-05-21 | 835 | 845 | 835 | 835 | 209,000 | 795.24 |
| 1985-05-20 | 840 | 840 | 825 | 825 | 91,000 | 785.71 |
| 1985-05-18 | 820 | 830 | 820 | 830 | 330,000 | 790.48 |
| 1985-05-17 | 796 | 812 | 796 | 810 | 153,000 | 771.43 |
| 1985-05-16 | 796 | 800 | 796 | 796 | 47,000 | 758.10 |
| 1985-05-15 | 811 | 815 | 796 | 796 | 148,000 | 758.10 |
| 1985-05-14 | 800 | 815 | 800 | 815 | 226,000 | 776.19 |
| 1985-05-13 | 785 | 800 | 785 | 795 | 106,000 | 757.14 |
| 1985-05-10 | 770 | 785 | 770 | 782 | 141,000 | 744.76 |
| 1985-05-09 | 786 | 786 | 769 | 769 | 124,000 | 732.38 |
| 1985-05-08 | 763 | 780 | 763 | 780 | 42,000 | 742.86 |
| 1985-05-07 | 762 | 770 | 762 | 765 | 113,000 | 728.57 |
| 1985-05-04 | 765 | 771 | 762 | 770 | 121,000 | 733.33 |
| 1985-05-02 | 763 | 770 | 763 | 770 | 71,000 | 733.33 |
| 1985-05-01 | 763 | 775 | 763 | 770 | 203,000 | 733.33 |
| 1985-04-30 | 771 | 779 | 765 | 770 | 194,000 | 733.33 |
| 1985-04-27 | 770 | 780 | 769 | 770 | 31,000 | 733.33 |
| 1985-04-26 | 759 | 770 | 759 | 765 | 92,000 | 728.57 |
| 1985-04-25 | 770 | 770 | 761 | 769 | 67,000 | 732.38 |
| 1985-04-24 | 770 | 771 | 770 | 770 | 60,000 | 733.33 |
| 1985-04-23 | 771 | 771 | 771 | 771 | 15,000 | 734.29 |
| 1985-04-22 | 770 | 780 | 770 | 775 | 47,000 | 738.10 |
| 1985-04-20 | 770 | 780 | 770 | 779 | 51,000 | 741.91 |
| 1985-04-19 | 765 | 775 | 765 | 768 | 177,000 | 731.43 |
| 1985-04-18 | 760 | 780 | 760 | 780 | 75,000 | 742.86 |
| 1985-04-17 | 762 | 762 | 762 | 762 | 58,000 | 725.71 |
| 1985-04-16 | 760 | 766 | 760 | 765 | 165,000 | 728.57 |
| 1985-04-15 | 771 | 772 | 761 | 761 | 92,000 | 724.76 |
| 1985-04-12 | 778 | 778 | 775 | 777 | 53,000 | 740 |
| 1985-04-11 | 777 | 783 | 776 | 780 | 101,000 | 742.86 |
| 1985-04-10 | 770 | 780 | 770 | 780 | 80,000 | 742.86 |
| 1985-04-09 | 776 | 780 | 771 | 780 | 40,000 | 742.86 |
| 1985-04-08 | 771 | 774 | 771 | 774 | 19,000 | 737.14 |
| 1985-04-06 | 766 | 767 | 766 | 767 | 26,000 | 730.48 |
| 1985-04-05 | 775 | 782 | 775 | 775 | 26,000 | 738.10 |
| 1985-04-04 | 782 | 782 | 780 | 781 | 53,000 | 743.81 |
| 1985-04-03 | 782 | 783 | 782 | 782 | 66,000 | 744.76 |
| 1985-04-02 | 780 | 782 | 780 | 781 | 46,000 | 743.81 |
| 1985-04-01 | 780 | 780 | 778 | 780 | 34,000 | 742.86 |
| 1985-03-30 | 785 | 785 | 775 | 775 | 30,000 | 738.10 |
| 1985-03-29 | 780 | 782 | 775 | 780 | 250,000 | 742.86 |
| 1985-03-28 | 777 | 781 | 777 | 781 | 49,000 | 743.81 |
| 1985-03-27 | 764 | 776 | 764 | 776 | 54,000 | 739.05 |
| 1985-03-26 | 772 | 772 | 770 | 770 | 30,000 | 733.33 |
| 1985-03-25 | 770 | 773 | 770 | 773 | 57,000 | 736.19 |
| 1985-03-23 | 780 | 790 | 775 | 775 | 42,000 | 738.10 |
| 1985-03-22 | 780 | 780 | 775 | 780 | 52,000 | 742.86 |
| 1985-03-20 | 775 | 775 | 769 | 770 | 113,000 | 733.33 |
| 1985-03-19 | 780 | 780 | 773 | 780 | 58,000 | 742.86 |
| 1985-03-18 | 763 | 773 | 762 | 773 | 83,000 | 736.19 |
| 1985-03-16 | 767 | 767 | 762 | 762 | 178,000 | 725.71 |
| 1985-03-15 | 769 | 769 | 764 | 769 | 46,000 | 732.38 |
| 1985-03-14 | 766 | 770 | 763 | 763 | 260,000 | 726.67 |
| 1985-03-13 | 770 | 770 | 766 | 766 | 32,000 | 729.52 |
| 1985-03-12 | 769 | 771 | 766 | 771 | 52,000 | 734.29 |
| 1985-03-11 | 765 | 770 | 765 | 770 | 346,000 | 733.33 |
| 1985-03-08 | 770 | 779 | 765 | 765 | 124,000 | 728.57 |
| 1985-03-07 | 781 | 781 | 770 | 770 | 191,000 | 733.33 |
| 1985-03-06 | 788 | 788 | 780 | 785 | 50,000 | 747.62 |
| 1985-03-05 | 788 | 788 | 778 | 780 | 75,000 | 742.86 |
| 1985-03-04 | 789 | 790 | 773 | 787 | 302,000 | 749.52 |
| 1985-03-02 | 815 | 815 | 799 | 799 | 424,000 | 760.95 |
| 1985-03-01 | 828 | 830 | 815 | 815 | 407,000 | 776.19 |
| 1985-02-28 | 830 | 830 | 815 | 829 | 331,000 | 789.52 |
| 1985-02-27 | 844 | 855 | 844 | 850 | 156,000 | 809.52 |
| 1985-02-26 | 832 | 835 | 832 | 832 | 100,000 | 792.38 |
| 1985-02-25 | 832 | 840 | 831 | 831 | 57,000 | 791.43 |
| 1985-02-23 | 835 | 835 | 831 | 831 | 19,000 | 791.43 |
| 1985-02-22 | 829 | 840 | 829 | 840 | 50,000 | 800 |
| 1985-02-21 | 827 | 845 | 827 | 839 | 46,000 | 799.05 |
| 1985-02-20 | 825 | 830 | 825 | 826 | 54,000 | 786.67 |
| 1985-02-19 | 825 | 825 | 822 | 825 | 74,000 | 785.71 |
| 1985-02-18 | 815 | 820 | 815 | 820 | 26,000 | 780.95 |
| 1985-02-16 | 816 | 816 | 816 | 816 | 9,000 | 777.14 |
| 1985-02-15 | 818 | 825 | 815 | 825 | 168,000 | 785.71 |
| 1985-02-14 | 820 | 820 | 818 | 819 | 35,000 | 780 |
| 1985-02-13 | 825 | 825 | 818 | 820 | 183,000 | 780.95 |
| 1985-02-12 | 826 | 826 | 825 | 825 | 189,000 | 785.71 |
| 1985-02-08 | 832 | 832 | 826 | 826 | 261,000 | 786.67 |
| 1985-02-07 | 832 | 835 | 832 | 833 | 77,000 | 793.33 |
| 1985-02-06 | 826 | 835 | 826 | 835 | 559,000 | 795.24 |
| 1985-02-05 | 835 | 836 | 830 | 834 | 98,000 | 794.29 |
| 1985-02-04 | 835 | 858 | 827 | 827 | 431,000 | 787.62 |
| 1985-02-02 | 840 | 840 | 835 | 835 | 154,000 | 795.24 |
| 1985-02-01 | 830 | 845 | 829 | 845 | 210,000 | 804.76 |
| 1985-01-31 | 830 | 831 | 828 | 829 | 466,000 | 789.52 |
| 1985-01-30 | 829 | 830 | 827 | 830 | 302,000 | 790.48 |
| 1985-01-29 | 835 | 835 | 829 | 830 | 159,000 | 790.48 |
| 1985-01-28 | 830 | 835 | 829 | 835 | 107,000 | 795.24 |
| 1985-01-26 | 835 | 840 | 830 | 830 | 109,000 | 790.48 |
| 1985-01-25 | 835 | 840 | 826 | 835 | 402,000 | 795.24 |
| 1985-01-24 | 838 | 838 | 835 | 835 | 121,000 | 795.24 |
| 1985-01-23 | 847 | 847 | 835 | 840 | 135,000 | 800 |
| 1985-01-22 | 854 | 854 | 837 | 837 | 166,000 | 797.14 |
| 1985-01-21 | 854 | 854 | 849 | 850 | 135,000 | 809.52 |
| 1985-01-19 | 854 | 859 | 849 | 854 | 102,000 | 813.33 |
| 1985-01-18 | 860 | 860 | 838 | 844 | 142,000 | 803.81 |
| 1985-01-17 | 850 | 850 | 846 | 846 | 130,000 | 805.71 |
| 1985-01-16 | 848 | 850 | 845 | 850 | 137,000 | 809.52 |
| 1985-01-14 | 840 | 841 | 838 | 838 | 68,000 | 798.10 |
| 1985-01-11 | 850 | 855 | 841 | 841 | 170,000 | 800.95 |
| 1985-01-10 | 850 | 852 | 840 | 840 | 221,000 | 800 |
| 1985-01-09 | 849 | 849 | 828 | 841 | 113,000 | 800.95 |
| 1985-01-08 | 829 | 859 | 829 | 849 | 65,000 | 808.57 |
| 1985-01-07 | 832 | 833 | 828 | 829 | 115,000 | 789.52 |
| 1985-01-05 | 840 | 840 | 830 | 832 | 79,000 | 792.38 |
| 1985-01-04 | 845 | 850 | 838 | 838 | 84,000 | 798.10 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
