9532 大阪ガス(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 | 250 | 250 | 250 | 250 | 494,000 | 1,133.79 |
| 1985-12-27 | 241 | 250 | 241 | 249 | 72,000 | 1,129.25 |
| 1985-12-26 | 250 | 252 | 245 | 246 | 132,000 | 1,115.65 |
| 1985-12-25 | 249 | 252 | 249 | 250 | 93,000 | 1,133.79 |
| 1985-12-24 | 250 | 253 | 247 | 253 | 169,000 | 1,147.39 |
| 1985-12-23 | 250 | 253 | 246 | 250 | 512,000 | 1,133.79 |
| 1985-12-21 | 252 | 252 | 247 | 248 | 189,000 | 1,124.72 |
| 1985-12-20 | 254 | 255 | 252 | 252 | 526,000 | 1,142.86 |
| 1985-12-19 | 253 | 258 | 252 | 258 | 432,000 | 1,170.07 |
| 1985-12-18 | 255 | 255 | 251 | 253 | 291,000 | 1,147.39 |
| 1985-12-17 | 251 | 255 | 251 | 253 | 268,000 | 1,147.39 |
| 1985-12-16 | 255 | 255 | 251 | 252 | 224,000 | 1,142.86 |
| 1985-12-13 | 258 | 259 | 250 | 255 | 1,105,000 | 1,156.46 |
| 1985-12-12 | 267 | 269 | 255 | 260 | 498,000 | 1,179.14 |
| 1985-12-11 | 255 | 265 | 255 | 263 | 667,000 | 1,192.74 |
| 1985-12-10 | 236 | 250 | 236 | 250 | 208,000 | 1,133.79 |
| 1985-12-09 | 236 | 236 | 236 | 236 | 24,000 | 1,070.29 |
| 1985-12-07 | 236 | 240 | 236 | 236 | 148,000 | 1,070.29 |
| 1985-12-06 | 238 | 240 | 236 | 239 | 84,000 | 1,083.90 |
| 1985-12-05 | 238 | 240 | 237 | 239 | 43,000 | 1,083.90 |
| 1985-12-04 | 238 | 241 | 236 | 237 | 239,000 | 1,074.83 |
| 1985-12-03 | 240 | 240 | 238 | 238 | 141,000 | 1,079.37 |
| 1985-12-02 | 238 | 245 | 238 | 238 | 122,000 | 1,079.37 |
| 1985-11-30 | 244 | 244 | 236 | 236 | 596,000 | 1,070.29 |
| 1985-11-29 | 241 | 248 | 241 | 241 | 30,000 | 1,092.97 |
| 1985-11-28 | 245 | 250 | 240 | 240 | 95,000 | 1,088.44 |
| 1985-11-27 | 255 | 255 | 246 | 247 | 266,000 | 1,120.18 |
| 1985-11-26 | 250 | 253 | 245 | 250 | 169,000 | 1,133.79 |
| 1985-11-25 | 254 | 254 | 250 | 250 | 317,000 | 1,133.79 |
| 1985-11-22 | 248 | 254 | 246 | 252 | 644,000 | 1,142.86 |
| 1985-11-21 | 240 | 245 | 238 | 243 | 1,536,000 | 1,102.04 |
| 1985-11-20 | 245 | 247 | 241 | 243 | 101,000 | 1,102.04 |
| 1985-11-19 | 240 | 242 | 239 | 240 | 120,000 | 1,088.44 |
| 1985-11-18 | 239 | 247 | 238 | 240 | 108,000 | 1,088.44 |
| 1985-11-16 | 245 | 248 | 238 | 238 | 68,000 | 1,079.37 |
| 1985-11-15 | 239 | 241 | 239 | 240 | 327,000 | 1,088.44 |
| 1985-11-14 | 249 | 249 | 237 | 237 | 285,000 | 1,074.83 |
| 1985-11-13 | 250 | 250 | 241 | 246 | 420,000 | 1,115.65 |
| 1985-11-12 | 240 | 242 | 235 | 237 | 358,000 | 1,074.83 |
| 1985-11-11 | 246 | 247 | 240 | 240 | 179,000 | 1,088.44 |
| 1985-11-08 | 257 | 257 | 246 | 250 | 227,000 | 1,133.79 |
| 1985-11-07 | 267 | 268 | 260 | 260 | 263,000 | 1,179.14 |
| 1985-11-06 | 263 | 268 | 262 | 267 | 205,000 | 1,210.88 |
| 1985-11-05 | 265 | 269 | 261 | 268 | 250,000 | 1,215.42 |
| 1985-11-02 | 261 | 264 | 260 | 261 | 160,000 | 1,183.67 |
| 1985-11-01 | 267 | 275 | 255 | 255 | 521,000 | 1,156.46 |
| 1985-10-31 | 268 | 268 | 264 | 265 | 398,000 | 1,201.81 |
| 1985-10-30 | 260 | 267 | 254 | 264 | 427,000 | 1,197.28 |
| 1985-10-29 | 246 | 252 | 246 | 252 | 428,000 | 1,142.86 |
| 1985-10-28 | 250 | 252 | 240 | 245 | 411,000 | 1,111.11 |
| 1985-10-26 | 242 | 249 | 235 | 246 | 467,000 | 1,115.65 |
| 1985-10-25 | 254 | 254 | 240 | 240 | 475,000 | 1,088.44 |
| 1985-10-24 | 254 | 254 | 246 | 249 | 530,000 | 1,129.25 |
| 1985-10-23 | 252 | 256 | 250 | 252 | 784,000 | 1,142.86 |
| 1985-10-22 | 260 | 262 | 256 | 257 | 206,000 | 1,165.53 |
| 1985-10-21 | 268 | 268 | 260 | 263 | 228,000 | 1,192.74 |
| 1985-10-19 | 250 | 263 | 247 | 263 | 312,000 | 1,192.74 |
| 1985-10-18 | 252 | 257 | 245 | 249 | 612,000 | 1,129.25 |
| 1985-10-17 | 257 | 259 | 246 | 254 | 326,000 | 1,151.93 |
| 1985-10-16 | 270 | 270 | 265 | 267 | 402,000 | 1,210.88 |
| 1985-10-15 | 276 | 280 | 271 | 271 | 304,000 | 1,229.02 |
| 1985-10-14 | 269 | 280 | 267 | 278 | 305,000 | 1,260.77 |
| 1985-10-11 | 271 | 275 | 267 | 270 | 311,000 | 1,224.49 |
| 1985-10-09 | 280 | 280 | 270 | 271 | 238,000 | 1,229.02 |
| 1985-10-08 | 265 | 285 | 265 | 279 | 767,000 | 1,265.31 |
| 1985-10-07 | 282 | 282 | 275 | 275 | 350,000 | 1,247.17 |
| 1985-10-05 | 286 | 286 | 280 | 283 | 291,000 | 1,283.45 |
| 1985-10-04 | 286 | 297 | 286 | 287 | 830,000 | 1,301.59 |
| 1985-10-03 | 288 | 291 | 279 | 286 | 1,207,000 | 1,297.05 |
| 1985-10-02 | 312 | 312 | 292 | 298 | 2,267,000 | 1,351.47 |
| 1985-10-01 | 315 | 318 | 301 | 302 | 5,885,999 | 1,369.61 |
| 1985-09-30 | 295 | 315 | 292 | 315 | 5,194,999 | 1,428.57 |
| 1985-09-28 | 274 | 280 | 274 | 280 | 857,000 | 1,269.84 |
| 1985-09-27 | 284 | 288 | 263 | 267 | 3,044,000 | 1,210.88 |
| 1985-09-26 | 270 | 285 | 270 | 278 | 3,933,000 | 1,260.77 |
| 1985-09-25 | 236 | 260 | 235 | 257 | 2,037,000 | 1,165.53 |
| 1985-09-24 | 228 | 236 | 226 | 235 | 1,977,000 | 1,065.76 |
| 1985-09-21 | 215 | 220 | 212 | 220 | 163,000 | 997.73 |
| 1985-09-20 | 215 | 219 | 215 | 219 | 150,000 | 993.20 |
| 1985-09-19 | 214 | 216 | 213 | 213 | 75,000 | 965.99 |
| 1985-09-18 | 214 | 217 | 214 | 214 | 137,000 | 970.52 |
| 1985-09-17 | 210 | 213 | 210 | 212 | 86,000 | 961.45 |
| 1985-09-13 | 211 | 215 | 211 | 211 | 81,000 | 956.92 |
| 1985-09-12 | 211 | 215 | 210 | 211 | 101,000 | 956.92 |
| 1985-09-11 | 211 | 211 | 210 | 211 | 33,000 | 956.92 |
| 1985-09-10 | 211 | 214 | 210 | 214 | 52,000 | 970.52 |
| 1985-09-09 | 212 | 216 | 211 | 211 | 15,000 | 956.92 |
| 1985-09-07 | 213 | 213 | 211 | 211 | 16,000 | 956.92 |
| 1985-09-06 | 213 | 215 | 211 | 211 | 650,000 | 956.92 |
| 1985-09-05 | 211 | 214 | 210 | 210 | 118,000 | 952.38 |
| 1985-09-04 | 215 | 216 | 215 | 216 | 50,000 | 979.59 |
| 1985-09-03 | 217 | 218 | 215 | 215 | 68,000 | 975.06 |
| 1985-09-02 | 219 | 219 | 217 | 217 | 48,000 | 984.13 |
| 1985-08-31 | 218 | 220 | 216 | 216 | 141,000 | 979.59 |
| 1985-08-30 | 220 | 220 | 215 | 215 | 147,000 | 975.06 |
| 1985-08-29 | 221 | 222 | 219 | 220 | 122,000 | 997.73 |
| 1985-08-28 | 221 | 222 | 219 | 220 | 414,000 | 997.73 |
| 1985-08-27 | 216 | 220 | 216 | 218 | 110,000 | 988.66 |
| 1985-08-26 | 216 | 220 | 213 | 218 | 346,000 | 988.66 |
| 1985-08-24 | 213 | 217 | 211 | 212 | 126,000 | 961.45 |
| 1985-08-23 | 215 | 225 | 211 | 225 | 574,000 | 1,020.41 |
| 1985-08-22 | 211 | 215 | 211 | 211 | 170,000 | 956.92 |
| 1985-08-21 | 213 | 214 | 211 | 211 | 140,000 | 956.92 |
| 1985-08-20 | 215 | 215 | 210 | 212 | 157,000 | 961.45 |
| 1985-08-19 | 210 | 215 | 210 | 213 | 86,000 | 965.99 |
| 1985-08-17 | 210 | 212 | 210 | 210 | 19,000 | 952.38 |
| 1985-08-16 | 207 | 210 | 207 | 208 | 536,000 | 943.31 |
| 1985-08-15 | 206 | 210 | 206 | 206 | 52,000 | 934.24 |
| 1985-08-14 | 205 | 208 | 205 | 206 | 34,000 | 934.24 |
| 1985-08-13 | 205 | 208 | 203 | 205 | 26,000 | 929.71 |
| 1985-08-12 | 206 | 208 | 205 | 208 | 46,000 | 943.31 |
| 1985-08-09 | 205 | 206 | 205 | 206 | 254,000 | 934.24 |
| 1985-08-08 | 201 | 205 | 201 | 204 | 24,000 | 925.17 |
| 1985-08-07 | 203 | 206 | 200 | 202 | 32,000 | 916.10 |
| 1985-08-06 | 203 | 204 | 201 | 203 | 47,000 | 920.64 |
| 1985-08-05 | 206 | 207 | 203 | 203 | 49,000 | 920.64 |
| 1985-08-03 | 206 | 206 | 203 | 206 | 57,000 | 934.24 |
| 1985-08-02 | 207 | 209 | 204 | 207 | 62,000 | 938.78 |
| 1985-08-01 | 203 | 206 | 203 | 205 | 76,000 | 929.71 |
| 1985-07-31 | 207 | 207 | 200 | 200 | 199,000 | 907.03 |
| 1985-07-30 | 210 | 212 | 205 | 205 | 166,000 | 929.71 |
| 1985-07-29 | 214 | 216 | 205 | 213 | 492,000 | 965.99 |
| 1985-07-27 | 214 | 215 | 214 | 215 | 151,000 | 975.06 |
| 1985-07-26 | 218 | 218 | 214 | 214 | 106,000 | 970.52 |
| 1985-07-25 | 214 | 216 | 214 | 216 | 91,000 | 979.59 |
| 1985-07-24 | 214 | 215 | 212 | 214 | 217,000 | 970.52 |
| 1985-07-23 | 217 | 218 | 212 | 215 | 115,000 | 975.06 |
| 1985-07-22 | 215 | 220 | 215 | 217 | 87,000 | 984.13 |
| 1985-07-20 | 212 | 217 | 212 | 215 | 69,000 | 975.06 |
| 1985-07-19 | 219 | 219 | 217 | 217 | 142,000 | 984.13 |
| 1985-07-18 | 222 | 223 | 219 | 220 | 109,000 | 997.73 |
| 1985-07-17 | 220 | 222 | 219 | 219 | 157,000 | 993.20 |
| 1985-07-16 | 221 | 224 | 219 | 222 | 176,000 | 1,006.80 |
| 1985-07-15 | 221 | 224 | 217 | 219 | 952,000 | 993.20 |
| 1985-07-12 | 221 | 223 | 215 | 219 | 444,000 | 993.20 |
| 1985-07-11 | 225 | 225 | 223 | 223 | 417,000 | 1,011.34 |
| 1985-07-10 | 223 | 225 | 223 | 223 | 677,000 | 1,011.34 |
| 1985-07-09 | 224 | 224 | 222 | 222 | 675,000 | 1,006.80 |
| 1985-07-08 | 220 | 223 | 220 | 223 | 294,000 | 1,011.34 |
| 1985-07-06 | 216 | 222 | 215 | 220 | 213,000 | 997.73 |
| 1985-07-05 | 220 | 220 | 216 | 217 | 298,000 | 984.13 |
| 1985-07-04 | 217 | 222 | 217 | 219 | 638,000 | 993.20 |
| 1985-07-03 | 216 | 219 | 216 | 218 | 95,000 | 988.66 |
| 1985-07-02 | 218 | 218 | 215 | 216 | 367,000 | 979.59 |
| 1985-07-01 | 218 | 218 | 213 | 216 | 128,000 | 979.59 |
| 1985-06-29 | 214 | 216 | 210 | 213 | 78,000 | 965.99 |
| 1985-06-28 | 218 | 218 | 214 | 214 | 87,000 | 970.52 |
| 1985-06-27 | 216 | 219 | 205 | 210 | 170,000 | 952.38 |
| 1985-06-26 | 220 | 220 | 215 | 219 | 659,000 | 993.20 |
| 1985-06-25 | 218 | 219 | 215 | 216 | 458,000 | 979.59 |
| 1985-06-24 | 220 | 220 | 216 | 216 | 433,000 | 979.59 |
| 1985-06-22 | 221 | 222 | 215 | 215 | 177,000 | 975.06 |
| 1985-06-21 | 223 | 223 | 221 | 222 | 277,000 | 1,006.80 |
| 1985-06-20 | 225 | 226 | 225 | 225 | 979,000 | 1,020.41 |
| 1985-06-19 | 227 | 228 | 225 | 226 | 2,363,000 | 1,024.94 |
| 1985-06-18 | 223 | 224 | 220 | 222 | 5,718,999 | 1,006.80 |
| 1985-06-17 | 216 | 224 | 216 | 223 | 9,550,999 | 1,011.34 |
| 1985-06-15 | 217 | 217 | 212 | 216 | 267,000 | 979.59 |
| 1985-06-14 | 218 | 220 | 215 | 218 | 1,178,000 | 988.66 |
| 1985-06-13 | 214 | 216 | 213 | 214 | 238,000 | 970.52 |
| 1985-06-12 | 213 | 216 | 212 | 214 | 264,000 | 970.52 |
| 1985-06-11 | 216 | 217 | 215 | 216 | 225,000 | 979.59 |
| 1985-06-10 | 217 | 218 | 215 | 217 | 1,007,000 | 984.13 |
| 1985-06-07 | 215 | 221 | 215 | 220 | 2,941,000 | 997.73 |
| 1985-06-06 | 215 | 216 | 211 | 214 | 1,360,000 | 970.52 |
| 1985-06-05 | 216 | 218 | 213 | 214 | 1,700,000 | 970.52 |
| 1985-06-04 | 213 | 215 | 213 | 213 | 409,000 | 965.99 |
| 1985-06-03 | 213 | 214 | 210 | 211 | 1,456,000 | 956.92 |
| 1985-06-01 | 208 | 213 | 208 | 211 | 2,500,000 | 956.92 |
| 1985-05-31 | 200 | 207 | 200 | 207 | 938,000 | 938.78 |
| 1985-05-30 | 204 | 205 | 202 | 202 | 1,396,000 | 916.10 |
| 1985-05-29 | 204 | 207 | 200 | 205 | 1,985,000 | 929.71 |
| 1985-05-28 | 201 | 201 | 199 | 199 | 569,000 | 902.49 |
| 1985-05-27 | 199 | 201 | 199 | 200 | 246,000 | 907.03 |
| 1985-05-25 | 199 | 200 | 195 | 199 | 61,000 | 902.49 |
| 1985-05-24 | 203 | 203 | 199 | 200 | 675,000 | 907.03 |
| 1985-05-23 | 205 | 207 | 200 | 203 | 2,438,000 | 920.64 |
| 1985-05-22 | 197 | 204 | 196 | 203 | 3,941,000 | 920.64 |
| 1985-05-21 | 199 | 200 | 188 | 196 | 944,000 | 888.89 |
| 1985-05-20 | 200 | 201 | 197 | 199 | 388,000 | 902.49 |
| 1985-05-18 | 195 | 202 | 195 | 202 | 1,418,000 | 916.10 |
| 1985-05-17 | 188 | 195 | 188 | 195 | 816,000 | 884.35 |
| 1985-05-16 | 190 | 190 | 188 | 189 | 110,000 | 857.14 |
| 1985-05-15 | 192 | 193 | 188 | 188 | 506,000 | 852.61 |
| 1985-05-14 | 188 | 192 | 188 | 192 | 732,000 | 870.75 |
| 1985-05-13 | 188 | 188 | 185 | 188 | 777,000 | 852.61 |
| 1985-05-10 | 188 | 188 | 187 | 188 | 963,000 | 852.61 |
| 1985-05-09 | 184 | 190 | 183 | 187 | 1,551,000 | 848.07 |
| 1985-05-08 | 183 | 186 | 183 | 184 | 503,000 | 834.47 |
| 1985-05-07 | 182 | 185 | 181 | 182 | 225,000 | 825.40 |
| 1985-05-04 | 182 | 182 | 182 | 182 | 39,000 | 825.40 |
| 1985-05-02 | 182 | 183 | 182 | 182 | 100,000 | 825.40 |
| 1985-05-01 | 185 | 185 | 183 | 184 | 350,000 | 834.47 |
| 1985-04-30 | 182 | 185 | 181 | 183 | 274,000 | 829.93 |
| 1985-04-27 | 180 | 183 | 180 | 183 | 185,000 | 829.93 |
| 1985-04-26 | 180 | 181 | 178 | 181 | 166,000 | 820.86 |
| 1985-04-25 | 180 | 182 | 177 | 178 | 35,000 | 807.26 |
| 1985-04-24 | 180 | 182 | 180 | 181 | 172,000 | 820.86 |
| 1985-04-23 | 181 | 182 | 178 | 182 | 590,000 | 825.40 |
| 1985-04-22 | 181 | 182 | 180 | 182 | 206,000 | 825.40 |
| 1985-04-20 | 182 | 182 | 177 | 178 | 300,000 | 807.26 |
| 1985-04-19 | 180 | 184 | 180 | 183 | 1,763,000 | 829.93 |
| 1985-04-18 | 181 | 181 | 176 | 176 | 268,000 | 798.19 |
| 1985-04-17 | 175 | 181 | 174 | 181 | 694,000 | 820.86 |
| 1985-04-16 | 177 | 178 | 171 | 171 | 263,000 | 775.51 |
| 1985-04-15 | 178 | 178 | 175 | 176 | 109,000 | 798.19 |
| 1985-04-12 | 173 | 182 | 171 | 179 | 419,000 | 811.79 |
| 1985-04-11 | 171 | 171 | 170 | 170 | 34,000 | 770.98 |
| 1985-04-10 | 171 | 171 | 170 | 171 | 21,000 | 775.51 |
| 1985-04-09 | 174 | 174 | 171 | 171 | 25,000 | 775.51 |
| 1985-04-08 | 172 | 174 | 170 | 172 | 80,000 | 780.05 |
| 1985-04-06 | 170 | 174 | 170 | 170 | 20,000 | 770.98 |
| 1985-04-05 | 173 | 173 | 171 | 173 | 15,000 | 784.58 |
| 1985-04-04 | 174 | 174 | 173 | 173 | 59,000 | 784.58 |
| 1985-04-03 | 173 | 174 | 171 | 172 | 68,000 | 780.05 |
| 1985-04-02 | 178 | 178 | 170 | 175 | 147,000 | 793.65 |
| 1985-04-01 | 178 | 179 | 178 | 178 | 107,000 | 807.26 |
| 1985-03-30 | 179 | 180 | 174 | 174 | 320,000 | 789.12 |
| 1985-03-29 | 176 | 180 | 176 | 179 | 1,675,000 | 811.79 |
| 1985-03-28 | 176 | 176 | 175 | 175 | 239,000 | 793.65 |
| 1985-03-27 | 172 | 172 | 170 | 170 | 90,000 | 770.98 |
| 1985-03-26 | 166 | 170 | 165 | 169 | 18,000 | 766.44 |
| 1985-03-25 | 166 | 170 | 166 | 170 | 19,000 | 770.98 |
| 1985-03-23 | 173 | 173 | 168 | 171 | 124,000 | 775.51 |
| 1985-03-22 | 172 | 173 | 168 | 173 | 156,000 | 784.58 |
| 1985-03-20 | 170 | 170 | 167 | 167 | 546,000 | 757.37 |
| 1985-03-19 | 165 | 167 | 165 | 165 | 38,000 | 748.30 |
| 1985-03-18 | 167 | 167 | 166 | 166 | 43,000 | 752.83 |
| 1985-03-16 | 169 | 169 | 168 | 168 | 18,000 | 761.91 |
| 1985-03-15 | 171 | 171 | 169 | 169 | 74,000 | 766.44 |
| 1985-03-14 | 170 | 170 | 167 | 170 | 113,000 | 770.98 |
| 1985-03-13 | 167 | 170 | 165 | 169 | 249,000 | 766.44 |
| 1985-03-12 | 166 | 168 | 166 | 166 | 21,000 | 752.83 |
| 1985-03-11 | 166 | 166 | 165 | 166 | 45,000 | 752.83 |
| 1985-03-08 | 168 | 168 | 166 | 166 | 23,000 | 752.83 |
| 1985-03-07 | 167 | 170 | 166 | 166 | 30,000 | 752.83 |
| 1985-03-06 | 168 | 170 | 167 | 170 | 61,000 | 770.98 |
| 1985-03-05 | 167 | 170 | 167 | 168 | 539,000 | 761.91 |
| 1985-03-04 | 166 | 169 | 165 | 169 | 34,000 | 766.44 |
| 1985-03-02 | 168 | 170 | 165 | 166 | 45,000 | 752.83 |
| 1985-03-01 | 170 | 170 | 165 | 165 | 80,000 | 748.30 |
| 1985-02-28 | 165 | 170 | 165 | 165 | 28,000 | 748.30 |
| 1985-02-27 | 165 | 165 | 164 | 165 | 26,000 | 748.30 |
| 1985-02-26 | 165 | 166 | 163 | 165 | 115,000 | 748.30 |
| 1985-02-25 | 166 | 170 | 163 | 165 | 1,142,000 | 748.30 |
| 1985-02-23 | 168 | 169 | 165 | 165 | 106,000 | 748.30 |
| 1985-02-22 | 172 | 172 | 168 | 168 | 205,000 | 761.91 |
| 1985-02-21 | 170 | 172 | 168 | 170 | 104,000 | 770.98 |
| 1985-02-20 | 173 | 173 | 169 | 170 | 232,000 | 770.98 |
| 1985-02-19 | 172 | 172 | 165 | 170 | 71,000 | 770.98 |
| 1985-02-18 | 167 | 170 | 167 | 168 | 542,000 | 761.91 |
| 1985-02-16 | 165 | 165 | 165 | 165 | 6,000 | 748.30 |
| 1985-02-15 | 163 | 168 | 163 | 168 | 50,000 | 761.91 |
| 1985-02-14 | 161 | 165 | 161 | 161 | 62,000 | 730.16 |
| 1985-02-13 | 162 | 164 | 161 | 161 | 42,000 | 730.16 |
| 1985-02-12 | 164 | 164 | 162 | 162 | 17,000 | 734.69 |
| 1985-02-08 | 161 | 161 | 161 | 161 | 23,000 | 730.16 |
| 1985-02-07 | 161 | 161 | 161 | 161 | 7,000 | 730.16 |
| 1985-02-06 | 163 | 163 | 161 | 161 | 64,000 | 730.16 |
| 1985-02-05 | 165 | 165 | 165 | 165 | 7,000 | 748.30 |
| 1985-02-04 | 170 | 170 | 165 | 165 | 19,000 | 748.30 |
| 1985-02-02 | 165 | 165 | 165 | 165 | 12,000 | 748.30 |
| 1985-02-01 | 167 | 167 | 165 | 165 | 19,000 | 748.30 |
| 1985-01-31 | 168 | 172 | 167 | 167 | 86,000 | 757.37 |
| 1985-01-30 | 168 | 172 | 167 | 168 | 23,000 | 761.91 |
| 1985-01-29 | 166 | 167 | 166 | 167 | 35,000 | 757.37 |
| 1985-01-28 | 166 | 167 | 166 | 166 | 85,000 | 752.83 |
| 1985-01-26 | 167 | 167 | 166 | 166 | 86,000 | 752.83 |
| 1985-01-25 | 170 | 171 | 169 | 169 | 36,000 | 766.44 |
| 1985-01-24 | 170 | 172 | 167 | 171 | 59,000 | 775.51 |
| 1985-01-23 | 169 | 170 | 160 | 165 | 213,000 | 748.30 |
| 1985-01-22 | 170 | 174 | 169 | 169 | 151,000 | 766.44 |
| 1985-01-21 | 173 | 177 | 170 | 170 | 74,000 | 770.98 |
| 1985-01-19 | 173 | 173 | 171 | 172 | 2,034,000 | 780.05 |
| 1985-01-18 | 175 | 175 | 175 | 175 | 24,000 | 793.65 |
| 1985-01-17 | 179 | 179 | 175 | 178 | 320,000 | 807.26 |
| 1985-01-16 | 182 | 182 | 179 | 180 | 220,000 | 816.33 |
| 1985-01-14 | 180 | 182 | 179 | 181 | 1,479,000 | 820.86 |
| 1985-01-11 | 179 | 179 | 178 | 179 | 301,000 | 811.79 |
| 1985-01-10 | 173 | 180 | 173 | 177 | 193,000 | 802.72 |
| 1985-01-09 | 172 | 175 | 171 | 171 | 105,000 | 775.51 |
| 1985-01-08 | 173 | 174 | 171 | 172 | 67,000 | 780.05 |
| 1985-01-07 | 173 | 175 | 172 | 173 | 57,000 | 784.58 |
| 1985-01-05 | 173 | 175 | 173 | 175 | 31,000 | 793.65 |
| 1985-01-04 | 175 | 177 | 174 | 175 | 71,000 | 793.65 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株