9633 東京テアトル(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 | 309 | 314 | 308 | 314 | 146,000 | 3,140 |
| 1985-12-27 | 309 | 314 | 305 | 306 | 116,000 | 3,060 |
| 1985-12-26 | 308 | 309 | 305 | 305 | 60,000 | 3,050 |
| 1985-12-25 | 305 | 309 | 303 | 303 | 118,000 | 3,030 |
| 1985-12-24 | 310 | 310 | 305 | 305 | 130,000 | 3,050 |
| 1985-12-23 | 309 | 317 | 309 | 309 | 92,000 | 3,090 |
| 1985-12-21 | 309 | 309 | 308 | 309 | 44,000 | 3,090 |
| 1985-12-20 | 310 | 319 | 309 | 309 | 82,000 | 3,090 |
| 1985-12-19 | 309 | 309 | 307 | 309 | 98,000 | 3,090 |
| 1985-12-18 | 308 | 310 | 308 | 310 | 116,000 | 3,100 |
| 1985-12-17 | 306 | 315 | 306 | 308 | 82,000 | 3,080 |
| 1985-12-16 | 307 | 307 | 305 | 305 | 136,000 | 3,050 |
| 1985-12-13 | 307 | 307 | 306 | 307 | 120,000 | 3,070 |
| 1985-12-12 | 309 | 315 | 308 | 308 | 108,000 | 3,080 |
| 1985-12-11 | 324 | 324 | 312 | 313 | 86,000 | 3,130 |
| 1985-12-10 | 318 | 325 | 318 | 321 | 130,000 | 3,210 |
| 1985-12-09 | 322 | 327 | 316 | 327 | 176,000 | 3,270 |
| 1985-12-07 | 320 | 323 | 311 | 312 | 88,000 | 3,120 |
| 1985-12-06 | 324 | 324 | 320 | 322 | 166,000 | 3,220 |
| 1985-12-05 | 335 | 336 | 321 | 322 | 132,000 | 3,220 |
| 1985-12-04 | 335 | 340 | 333 | 337 | 966,000 | 3,370 |
| 1985-12-03 | 330 | 334 | 327 | 334 | 670,000 | 3,340 |
| 1985-12-02 | 328 | 330 | 325 | 329 | 282,000 | 3,290 |
| 1985-11-30 | 323 | 324 | 316 | 323 | 112,000 | 3,230 |
| 1985-11-29 | 330 | 330 | 322 | 322 | 368,000 | 3,220 |
| 1985-11-28 | 334 | 334 | 320 | 320 | 640,000 | 3,200 |
| 1985-11-27 | 308 | 320 | 305 | 311 | 176,000 | 3,110 |
| 1985-11-26 | 300 | 310 | 300 | 303 | 110,000 | 3,030 |
| 1985-11-25 | 306 | 308 | 300 | 302 | 122,000 | 3,020 |
| 1985-11-22 | 312 | 318 | 310 | 310 | 112,000 | 3,100 |
| 1985-11-21 | 316 | 321 | 311 | 311 | 90,000 | 3,110 |
| 1985-11-20 | 325 | 332 | 316 | 325 | 546,000 | 3,250 |
| 1985-11-19 | 333 | 337 | 325 | 326 | 1,012,000 | 3,260 |
| 1985-11-18 | 322 | 330 | 315 | 330 | 324,000 | 3,300 |
| 1985-11-16 | 315 | 319 | 315 | 319 | 212,000 | 3,190 |
| 1985-11-15 | 312 | 315 | 310 | 312 | 136,000 | 3,120 |
| 1985-11-14 | 320 | 320 | 310 | 310 | 170,000 | 3,100 |
| 1985-11-13 | 310 | 320 | 310 | 320 | 188,000 | 3,200 |
| 1985-11-12 | 305 | 310 | 300 | 305 | 96,000 | 3,050 |
| 1985-11-11 | 305 | 305 | 300 | 305 | 66,000 | 3,050 |
| 1985-11-08 | 304 | 304 | 295 | 300 | 132,000 | 3,000 |
| 1985-11-07 | 295 | 305 | 292 | 300 | 180,000 | 3,000 |
| 1985-11-06 | 293 | 295 | 291 | 293 | 106,000 | 2,930 |
| 1985-11-05 | 293 | 298 | 293 | 293 | 32,000 | 2,930 |
| 1985-11-02 | 293 | 295 | 292 | 292 | 54,000 | 2,920 |
| 1985-11-01 | 296 | 297 | 293 | 297 | 84,000 | 2,970 |
| 1985-10-31 | 295 | 298 | 295 | 298 | 50,000 | 2,980 |
| 1985-10-30 | 292 | 300 | 292 | 294 | 70,000 | 2,940 |
| 1985-10-29 | 296 | 302 | 291 | 291 | 92,000 | 2,910 |
| 1985-10-28 | 300 | 300 | 296 | 296 | 60,000 | 2,960 |
| 1985-10-26 | 295 | 300 | 290 | 291 | 132,000 | 2,910 |
| 1985-10-25 | 302 | 305 | 298 | 300 | 140,000 | 3,000 |
| 1985-10-24 | 308 | 308 | 302 | 302 | 196,000 | 3,020 |
| 1985-10-23 | 310 | 311 | 308 | 308 | 104,000 | 3,080 |
| 1985-10-22 | 316 | 316 | 307 | 310 | 172,000 | 3,100 |
| 1985-10-21 | 312 | 321 | 312 | 313 | 122,000 | 3,130 |
| 1985-10-19 | 316 | 319 | 310 | 310 | 130,000 | 3,100 |
| 1985-10-18 | 312 | 325 | 312 | 321 | 182,000 | 3,210 |
| 1985-10-17 | 328 | 328 | 315 | 315 | 356,000 | 3,150 |
| 1985-10-16 | 330 | 332 | 325 | 326 | 560,000 | 3,260 |
| 1985-10-15 | 340 | 345 | 326 | 328 | 1,712,000 | 3,280 |
| 1985-10-14 | 324 | 334 | 321 | 334 | 1,330,000 | 3,340 |
| 1985-10-11 | 315 | 320 | 310 | 310 | 464,000 | 3,100 |
| 1985-10-09 | 318 | 320 | 311 | 311 | 980,000 | 3,110 |
| 1985-10-08 | 303 | 316 | 303 | 315 | 986,000 | 3,150 |
| 1985-10-07 | 303 | 303 | 300 | 303 | 144,000 | 3,030 |
| 1985-10-05 | 300 | 303 | 295 | 300 | 130,000 | 3,000 |
| 1985-10-04 | 298 | 304 | 298 | 298 | 198,000 | 2,980 |
| 1985-10-03 | 304 | 304 | 295 | 295 | 166,000 | 2,950 |
| 1985-10-02 | 295 | 304 | 291 | 304 | 260,000 | 3,040 |
| 1985-10-01 | 294 | 294 | 290 | 290 | 68,000 | 2,900 |
| 1985-09-30 | 290 | 290 | 286 | 290 | 78,000 | 2,900 |
| 1985-09-28 | 281 | 286 | 281 | 284 | 116,000 | 2,840 |
| 1985-09-27 | 284 | 284 | 281 | 283 | 158,000 | 2,830 |
| 1985-09-26 | 283 | 286 | 282 | 286 | 170,000 | 2,860 |
| 1985-09-25 | 283 | 286 | 283 | 286 | 108,000 | 2,860 |
| 1985-09-24 | 288 | 290 | 283 | 285 | 110,000 | 2,850 |
| 1985-09-21 | 290 | 291 | 286 | 288 | 56,000 | 2,880 |
| 1985-09-20 | 285 | 288 | 285 | 287 | 46,000 | 2,870 |
| 1985-09-19 | 294 | 294 | 290 | 290 | 68,000 | 2,900 |
| 1985-09-18 | 296 | 296 | 290 | 295 | 64,000 | 2,950 |
| 1985-09-17 | 292 | 299 | 290 | 290 | 52,000 | 2,900 |
| 1985-09-13 | 296 | 298 | 288 | 291 | 142,000 | 2,910 |
| 1985-09-12 | 289 | 293 | 284 | 286 | 68,000 | 2,860 |
| 1985-09-11 | 285 | 289 | 283 | 284 | 36,000 | 2,840 |
| 1985-09-10 | 287 | 287 | 282 | 285 | 56,000 | 2,850 |
| 1985-09-09 | 295 | 295 | 281 | 282 | 48,000 | 2,820 |
| 1985-09-07 | 300 | 300 | 295 | 295 | 84,000 | 2,950 |
| 1985-09-06 | 300 | 305 | 295 | 300 | 220,000 | 3,000 |
| 1985-09-05 | 281 | 300 | 281 | 300 | 138,000 | 3,000 |
| 1985-09-04 | 281 | 281 | 280 | 281 | 60,000 | 2,810 |
| 1985-09-03 | 285 | 285 | 281 | 281 | 108,000 | 2,810 |
| 1985-09-02 | 288 | 288 | 285 | 285 | 38,000 | 2,850 |
| 1985-08-31 | 286 | 286 | 283 | 283 | 24,000 | 2,830 |
| 1985-08-30 | 285 | 288 | 283 | 283 | 58,000 | 2,830 |
| 1985-08-29 | 285 | 290 | 284 | 284 | 94,000 | 2,840 |
| 1985-08-28 | 283 | 290 | 281 | 285 | 94,000 | 2,850 |
| 1985-08-27 | 281 | 285 | 270 | 281 | 186,000 | 2,810 |
| 1985-08-26 | 294 | 294 | 285 | 285 | 46,000 | 2,850 |
| 1985-08-24 | 285 | 288 | 284 | 284 | 104,000 | 2,840 |
| 1985-08-23 | 290 | 290 | 285 | 285 | 154,000 | 2,850 |
| 1985-08-22 | 285 | 290 | 284 | 287 | 78,000 | 2,870 |
| 1985-08-21 | 287 | 293 | 284 | 284 | 106,000 | 2,840 |
| 1985-08-20 | 293 | 293 | 287 | 287 | 58,000 | 2,870 |
| 1985-08-19 | 291 | 293 | 290 | 290 | 32,000 | 2,900 |
| 1985-08-17 | 293 | 295 | 290 | 290 | 106,000 | 2,900 |
| 1985-08-16 | 292 | 300 | 291 | 291 | 66,000 | 2,910 |
| 1985-08-15 | 291 | 293 | 290 | 293 | 32,000 | 2,930 |
| 1985-08-14 | 291 | 291 | 291 | 291 | 18,000 | 2,910 |
| 1985-08-13 | 295 | 298 | 290 | 291 | 48,000 | 2,910 |
| 1985-08-12 | 301 | 303 | 293 | 293 | 54,000 | 2,930 |
| 1985-08-09 | 295 | 304 | 290 | 301 | 436,000 | 3,010 |
| 1985-08-08 | 293 | 305 | 293 | 305 | 86,000 | 3,050 |
| 1985-08-07 | 301 | 305 | 295 | 295 | 94,000 | 2,950 |
| 1985-08-06 | 302 | 305 | 299 | 301 | 118,000 | 3,010 |
| 1985-08-05 | 309 | 309 | 300 | 302 | 116,000 | 3,020 |
| 1985-08-03 | 303 | 310 | 303 | 305 | 134,000 | 3,050 |
| 1985-08-02 | 290 | 302 | 290 | 293 | 46,000 | 2,930 |
| 1985-08-01 | 290 | 300 | 286 | 300 | 84,000 | 3,000 |
| 1985-07-31 | 290 | 300 | 290 | 290 | 110,000 | 2,900 |
| 1985-07-30 | 308 | 308 | 290 | 292 | 108,000 | 2,920 |
| 1985-07-29 | 305 | 313 | 305 | 307 | 200,000 | 3,070 |
| 1985-07-27 | 302 | 310 | 302 | 310 | 192,000 | 3,100 |
| 1985-07-26 | 304 | 304 | 290 | 292 | 534,000 | 2,920 |
| 1985-07-25 | 295 | 305 | 294 | 304 | 310,000 | 3,040 |
| 1985-07-24 | 294 | 294 | 290 | 290 | 160,000 | 2,900 |
| 1985-07-23 | 290 | 295 | 289 | 295 | 118,000 | 2,950 |
| 1985-07-22 | 286 | 290 | 286 | 289 | 86,000 | 2,890 |
| 1985-07-20 | 290 | 290 | 286 | 286 | 164,000 | 2,860 |
| 1985-07-19 | 286 | 290 | 285 | 290 | 80,000 | 2,900 |
| 1985-07-18 | 290 | 290 | 286 | 286 | 58,000 | 2,860 |
| 1985-07-17 | 289 | 289 | 287 | 289 | 76,000 | 2,890 |
| 1985-07-16 | 290 | 290 | 284 | 286 | 106,000 | 2,860 |
| 1985-07-15 | 295 | 295 | 280 | 290 | 132,000 | 2,900 |
| 1985-07-12 | 307 | 307 | 298 | 300 | 230,000 | 3,000 |
| 1985-07-11 | 310 | 310 | 300 | 306 | 126,000 | 3,060 |
| 1985-07-10 | 298 | 310 | 298 | 300 | 136,000 | 3,000 |
| 1985-07-09 | 303 | 305 | 297 | 297 | 130,000 | 2,970 |
| 1985-07-08 | 306 | 309 | 301 | 303 | 214,000 | 3,030 |
| 1985-07-06 | 311 | 315 | 308 | 310 | 70,000 | 3,100 |
| 1985-07-05 | 311 | 317 | 308 | 315 | 254,000 | 3,150 |
| 1985-07-04 | 308 | 310 | 303 | 308 | 166,000 | 3,080 |
| 1985-07-03 | 309 | 309 | 301 | 302 | 236,000 | 3,020 |
| 1985-07-02 | 305 | 314 | 303 | 303 | 132,000 | 3,030 |
| 1985-07-01 | 311 | 315 | 306 | 315 | 160,000 | 3,150 |
| 1985-06-29 | 315 | 318 | 311 | 316 | 110,000 | 3,160 |
| 1985-06-28 | 327 | 328 | 314 | 315 | 750,000 | 3,150 |
| 1985-06-27 | 314 | 323 | 314 | 318 | 1,050,000 | 3,180 |
| 1985-06-26 | 316 | 316 | 305 | 311 | 394,000 | 3,110 |
| 1985-06-25 | 317 | 317 | 301 | 302 | 382,000 | 3,020 |
| 1985-06-24 | 316 | 320 | 301 | 313 | 696,000 | 3,130 |
| 1985-06-22 | 300 | 307 | 300 | 307 | 270,000 | 3,070 |
| 1985-06-21 | 294 | 298 | 290 | 297 | 210,000 | 2,970 |
| 1985-06-20 | 288 | 295 | 283 | 294 | 186,000 | 2,940 |
| 1985-06-19 | 290 | 295 | 281 | 281 | 162,000 | 2,810 |
| 1985-06-18 | 291 | 295 | 290 | 291 | 114,000 | 2,910 |
| 1985-06-17 | 284 | 290 | 282 | 290 | 94,000 | 2,900 |
| 1985-06-15 | 290 | 290 | 284 | 284 | 40,000 | 2,840 |
| 1985-06-14 | 280 | 290 | 280 | 290 | 54,000 | 2,900 |
| 1985-06-13 | 277 | 285 | 277 | 284 | 90,000 | 2,840 |
| 1985-06-12 | 279 | 284 | 279 | 279 | 64,000 | 2,790 |
| 1985-06-11 | 281 | 286 | 276 | 276 | 132,000 | 2,760 |
| 1985-06-10 | 291 | 291 | 276 | 276 | 74,000 | 2,760 |
| 1985-06-07 | 290 | 295 | 280 | 283 | 180,000 | 2,830 |
| 1985-06-06 | 305 | 305 | 300 | 300 | 134,000 | 3,000 |
| 1985-06-05 | 286 | 300 | 275 | 294 | 276,000 | 2,940 |
| 1985-06-04 | 280 | 286 | 275 | 286 | 96,000 | 2,860 |
| 1985-06-03 | 275 | 286 | 272 | 280 | 196,000 | 2,800 |
| 1985-06-01 | 278 | 278 | 275 | 277 | 122,000 | 2,770 |
| 1985-05-31 | 281 | 282 | 275 | 276 | 240,000 | 2,760 |
| 1985-05-30 | 282 | 286 | 281 | 281 | 284,000 | 2,810 |
| 1985-05-29 | 283 | 288 | 280 | 282 | 264,000 | 2,820 |
| 1985-05-28 | 291 | 291 | 282 | 282 | 102,000 | 2,820 |
| 1985-05-27 | 290 | 295 | 281 | 290 | 78,000 | 2,900 |
| 1985-05-25 | 283 | 285 | 280 | 280 | 104,000 | 2,800 |
| 1985-05-24 | 285 | 285 | 280 | 283 | 42,000 | 2,830 |
| 1985-05-23 | 289 | 289 | 283 | 284 | 60,000 | 2,840 |
| 1985-05-22 | 287 | 290 | 280 | 280 | 170,000 | 2,800 |
| 1985-05-21 | 296 | 296 | 285 | 290 | 94,000 | 2,900 |
| 1985-05-20 | 295 | 303 | 293 | 293 | 28,000 | 2,930 |
| 1985-05-18 | 300 | 300 | 292 | 293 | 58,000 | 2,930 |
| 1985-05-17 | 300 | 304 | 290 | 292 | 140,000 | 2,920 |
| 1985-05-16 | 302 | 305 | 295 | 295 | 128,000 | 2,950 |
| 1985-05-15 | 304 | 310 | 300 | 307 | 152,000 | 3,070 |
| 1985-05-14 | 309 | 313 | 303 | 303 | 156,000 | 3,030 |
| 1985-05-13 | 323 | 324 | 312 | 313 | 230,000 | 3,130 |
| 1985-05-10 | 323 | 330 | 318 | 320 | 1,192,000 | 3,200 |
| 1985-05-09 | 308 | 321 | 300 | 319 | 500,000 | 3,190 |
| 1985-05-08 | 306 | 308 | 298 | 306 | 266,000 | 3,060 |
| 1985-05-07 | 296 | 314 | 296 | 308 | 124,000 | 3,080 |
| 1985-05-04 | 290 | 295 | 290 | 293 | 134,000 | 2,930 |
| 1985-05-02 | 303 | 303 | 293 | 300 | 332,000 | 3,000 |
| 1985-05-01 | 324 | 325 | 305 | 311 | 522,000 | 3,110 |
| 1985-04-30 | 320 | 323 | 313 | 323 | 476,000 | 3,230 |
| 1985-04-27 | 331 | 331 | 319 | 323 | 922,000 | 3,230 |
| 1985-04-26 | 309 | 330 | 305 | 330 | 2,668,000 | 3,300 |
| 1985-04-25 | 309 | 309 | 298 | 298 | 816,000 | 2,980 |
| 1985-04-24 | 305 | 311 | 292 | 307 | 1,706,000 | 3,070 |
| 1985-04-23 | 275 | 295 | 275 | 295 | 238,000 | 2,950 |
| 1985-04-22 | 280 | 280 | 270 | 270 | 72,000 | 2,700 |
| 1985-04-20 | 280 | 280 | 273 | 280 | 82,000 | 2,800 |
| 1985-04-19 | 270 | 270 | 260 | 265 | 42,000 | 2,650 |
| 1985-04-18 | 265 | 265 | 255 | 255 | 120,000 | 2,550 |
| 1985-04-17 | 259 | 269 | 255 | 260 | 84,000 | 2,600 |
| 1985-04-16 | 271 | 271 | 253 | 254 | 68,000 | 2,540 |
| 1985-04-15 | 282 | 282 | 270 | 270 | 40,000 | 2,700 |
| 1985-04-12 | 288 | 288 | 278 | 280 | 68,000 | 2,800 |
| 1985-04-11 | 277 | 294 | 277 | 290 | 216,000 | 2,900 |
| 1985-04-10 | 285 | 286 | 276 | 280 | 148,000 | 2,800 |
| 1985-04-09 | 299 | 299 | 285 | 290 | 298,000 | 2,900 |
| 1985-04-08 | 300 | 304 | 290 | 299 | 1,128,000 | 2,990 |
| 1985-04-06 | 277 | 300 | 277 | 300 | 1,444,000 | 3,000 |
| 1985-04-05 | 253 | 268 | 253 | 268 | 204,000 | 2,680 |
| 1985-04-04 | 253 | 253 | 247 | 253 | 104,000 | 2,530 |
| 1985-04-03 | 255 | 257 | 253 | 253 | 246,000 | 2,530 |
| 1985-04-02 | 258 | 260 | 253 | 260 | 68,000 | 2,600 |
| 1985-04-01 | 264 | 268 | 260 | 260 | 74,000 | 2,600 |
| 1985-03-30 | 250 | 264 | 248 | 264 | 54,000 | 2,640 |
| 1985-03-29 | 261 | 262 | 252 | 255 | 76,000 | 2,550 |
| 1985-03-28 | 255 | 260 | 254 | 260 | 154,000 | 2,600 |
| 1985-03-27 | 253 | 255 | 251 | 255 | 72,000 | 2,550 |
| 1985-03-26 | 260 | 260 | 250 | 251 | 128,000 | 2,510 |
| 1985-03-25 | 256 | 258 | 250 | 258 | 58,000 | 2,580 |
| 1985-03-23 | 264 | 265 | 255 | 255 | 128,000 | 2,550 |
| 1985-03-22 | 273 | 273 | 263 | 270 | 322,000 | 2,700 |
| 1985-03-20 | 240 | 258 | 239 | 258 | 180,000 | 2,580 |
| 1985-03-19 | 238 | 238 | 238 | 238 | 48,000 | 2,380 |
| 1985-03-18 | 240 | 240 | 238 | 238 | 48,000 | 2,380 |
| 1985-03-16 | 238 | 239 | 236 | 238 | 80,000 | 2,380 |
| 1985-03-15 | 239 | 239 | 238 | 238 | 60,000 | 2,380 |
| 1985-03-14 | 240 | 243 | 238 | 238 | 138,000 | 2,380 |
| 1985-03-13 | 239 | 241 | 238 | 241 | 82,000 | 2,410 |
| 1985-03-12 | 238 | 238 | 238 | 238 | 42,000 | 2,380 |
| 1985-03-11 | 240 | 240 | 238 | 238 | 54,000 | 2,380 |
| 1985-03-08 | 238 | 240 | 238 | 240 | 80,000 | 2,400 |
| 1985-03-07 | 238 | 240 | 238 | 238 | 62,000 | 2,380 |
| 1985-03-06 | 239 | 240 | 238 | 238 | 42,000 | 2,380 |
| 1985-03-05 | 241 | 242 | 239 | 239 | 78,000 | 2,390 |
| 1985-03-04 | 243 | 244 | 241 | 241 | 38,000 | 2,410 |
| 1985-03-02 | 238 | 242 | 238 | 240 | 88,000 | 2,400 |
| 1985-03-01 | 241 | 245 | 239 | 240 | 114,000 | 2,400 |
| 1985-02-28 | 240 | 241 | 238 | 241 | 256,000 | 2,410 |
| 1985-02-27 | 244 | 244 | 240 | 241 | 108,000 | 2,410 |
| 1985-02-26 | 241 | 244 | 240 | 244 | 64,000 | 2,440 |
| 1985-02-25 | 242 | 242 | 240 | 240 | 142,000 | 2,400 |
| 1985-02-23 | 243 | 244 | 243 | 244 | 80,000 | 2,440 |
| 1985-02-22 | 242 | 243 | 241 | 242 | 124,000 | 2,420 |
| 1985-02-21 | 245 | 245 | 241 | 241 | 82,000 | 2,410 |
| 1985-02-20 | 242 | 245 | 242 | 245 | 60,000 | 2,450 |
| 1985-02-19 | 241 | 244 | 241 | 242 | 100,000 | 2,420 |
| 1985-02-18 | 242 | 245 | 241 | 242 | 68,000 | 2,420 |
| 1985-02-16 | 243 | 245 | 242 | 242 | 48,000 | 2,420 |
| 1985-02-15 | 245 | 245 | 241 | 242 | 172,000 | 2,420 |
| 1985-02-14 | 246 | 250 | 245 | 245 | 108,000 | 2,450 |
| 1985-02-13 | 242 | 247 | 242 | 245 | 40,000 | 2,450 |
| 1985-02-12 | 245 | 245 | 241 | 241 | 128,000 | 2,410 |
| 1985-02-08 | 250 | 253 | 248 | 248 | 128,000 | 2,480 |
| 1985-02-07 | 251 | 253 | 250 | 250 | 36,000 | 2,500 |
| 1985-02-06 | 251 | 255 | 250 | 253 | 70,000 | 2,530 |
| 1985-02-05 | 256 | 256 | 251 | 253 | 72,000 | 2,530 |
| 1985-02-04 | 253 | 254 | 253 | 254 | 26,000 | 2,540 |
| 1985-02-02 | 250 | 252 | 250 | 250 | 42,000 | 2,500 |
| 1985-02-01 | 253 | 255 | 250 | 250 | 166,000 | 2,500 |
| 1985-01-31 | 254 | 258 | 250 | 253 | 41,000 | 2,530 |
| 1985-01-30 | 255 | 258 | 252 | 254 | 84,000 | 2,540 |
| 1985-01-29 | 258 | 260 | 251 | 256 | 158,000 | 2,560 |
| 1985-01-28 | 260 | 266 | 258 | 259 | 216,000 | 2,590 |
| 1985-01-26 | 266 | 266 | 257 | 261 | 240,000 | 2,610 |
| 1985-01-25 | 271 | 271 | 257 | 262 | 220,000 | 2,620 |
| 1985-01-24 | 275 | 277 | 271 | 271 | 130,000 | 2,710 |
| 1985-01-23 | 273 | 280 | 271 | 275 | 110,000 | 2,750 |
| 1985-01-22 | 275 | 278 | 271 | 271 | 134,000 | 2,710 |
| 1985-01-21 | 280 | 280 | 278 | 280 | 50,000 | 2,800 |
| 1985-01-19 | 280 | 280 | 275 | 280 | 64,000 | 2,800 |
| 1985-01-18 | 289 | 289 | 275 | 279 | 110,000 | 2,790 |
| 1985-01-17 | 285 | 288 | 285 | 288 | 148,000 | 2,880 |
| 1985-01-16 | 275 | 284 | 275 | 282 | 188,000 | 2,820 |
| 1985-01-14 | 275 | 275 | 270 | 270 | 72,000 | 2,700 |
| 1985-01-11 | 275 | 277 | 270 | 270 | 116,000 | 2,700 |
| 1985-01-10 | 265 | 275 | 262 | 270 | 148,000 | 2,700 |
| 1985-01-09 | 265 | 265 | 261 | 265 | 94,000 | 2,650 |
| 1985-01-08 | 268 | 269 | 265 | 265 | 82,000 | 2,650 |
| 1985-01-07 | 266 | 270 | 261 | 268 | 80,000 | 2,680 |
| 1985-01-05 | 268 | 271 | 261 | 261 | 60,000 | 2,610 |
| 1985-01-04 | 275 | 275 | 271 | 271 | 102,000 | 2,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
