4502 武田薬品工業(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 | 1,020 | 1,040 | 1,010 | 1,040 | 4,924,000 | 945.46 |
| 1985-12-27 | 1,000 | 1,020 | 990 | 1,010 | 4,042,000 | 918.18 |
| 1985-12-26 | 1,020 | 1,030 | 1,000 | 1,020 | 8,209,999 | 927.27 |
| 1985-12-25 | 960 | 1,010 | 960 | 1,010 | 6,544,999 | 918.18 |
| 1985-12-24 | 976 | 977 | 970 | 970 | 1,410,000 | 881.82 |
| 1985-12-23 | 975 | 979 | 966 | 979 | 1,432,000 | 890 |
| 1985-12-21 | 982 | 983 | 971 | 975 | 1,097,000 | 886.36 |
| 1985-12-20 | 973 | 984 | 960 | 982 | 4,140,000 | 892.73 |
| 1985-12-19 | 975 | 978 | 962 | 973 | 2,057,000 | 884.55 |
| 1985-12-18 | 977 | 982 | 965 | 971 | 6,174,999 | 882.73 |
| 1985-12-17 | 960 | 980 | 957 | 977 | 10,642,999 | 888.18 |
| 1985-12-16 | 949 | 952 | 941 | 949 | 3,033,000 | 862.73 |
| 1985-12-13 | 939 | 949 | 936 | 942 | 3,811,000 | 856.36 |
| 1985-12-12 | 930 | 930 | 920 | 929 | 706,000 | 844.55 |
| 1985-12-11 | 935 | 935 | 916 | 920 | 1,716,000 | 836.36 |
| 1985-12-10 | 925 | 925 | 916 | 916 | 1,084,000 | 832.73 |
| 1985-12-09 | 930 | 932 | 921 | 926 | 874,000 | 841.82 |
| 1985-12-07 | 928 | 932 | 924 | 930 | 1,906,000 | 845.46 |
| 1985-12-06 | 915 | 930 | 915 | 923 | 3,343,000 | 839.09 |
| 1985-12-05 | 881 | 915 | 881 | 905 | 1,821,000 | 822.73 |
| 1985-12-04 | 885 | 886 | 882 | 882 | 322,000 | 801.82 |
| 1985-12-03 | 885 | 885 | 884 | 885 | 227,000 | 804.55 |
| 1985-12-02 | 881 | 887 | 881 | 884 | 100,000 | 803.64 |
| 1985-11-30 | 881 | 895 | 881 | 887 | 263,000 | 806.36 |
| 1985-11-29 | 882 | 886 | 877 | 886 | 380,000 | 805.46 |
| 1985-11-28 | 886 | 890 | 875 | 883 | 788,000 | 802.73 |
| 1985-11-27 | 890 | 894 | 885 | 885 | 693,000 | 804.55 |
| 1985-11-26 | 887 | 899 | 885 | 890 | 485,000 | 809.09 |
| 1985-11-25 | 884 | 890 | 883 | 886 | 653,000 | 805.46 |
| 1985-11-22 | 882 | 895 | 878 | 881 | 1,278,000 | 800.91 |
| 1985-11-21 | 875 | 886 | 875 | 882 | 437,000 | 801.82 |
| 1985-11-20 | 888 | 888 | 873 | 879 | 479,000 | 799.09 |
| 1985-11-19 | 890 | 893 | 886 | 888 | 634,000 | 807.27 |
| 1985-11-18 | 893 | 897 | 890 | 893 | 238,000 | 811.82 |
| 1985-11-16 | 890 | 895 | 890 | 890 | 324,000 | 809.09 |
| 1985-11-15 | 890 | 898 | 887 | 887 | 742,000 | 806.36 |
| 1985-11-14 | 895 | 895 | 884 | 888 | 1,206,000 | 807.27 |
| 1985-11-13 | 889 | 905 | 883 | 893 | 1,955,000 | 811.82 |
| 1985-11-12 | 900 | 905 | 889 | 889 | 502,000 | 808.18 |
| 1985-11-11 | 905 | 910 | 897 | 900 | 865,000 | 818.18 |
| 1985-11-08 | 893 | 915 | 893 | 900 | 1,362,000 | 818.18 |
| 1985-11-07 | 890 | 910 | 890 | 891 | 1,182,000 | 810 |
| 1985-11-06 | 893 | 896 | 881 | 890 | 1,303,000 | 809.09 |
| 1985-11-05 | 874 | 884 | 873 | 883 | 805,000 | 802.73 |
| 1985-11-02 | 880 | 883 | 876 | 877 | 170,000 | 797.27 |
| 1985-11-01 | 890 | 890 | 875 | 884 | 712,000 | 803.64 |
| 1985-10-31 | 890 | 895 | 885 | 891 | 308,000 | 810 |
| 1985-10-30 | 896 | 903 | 890 | 890 | 302,000 | 809.09 |
| 1985-10-29 | 900 | 910 | 895 | 900 | 1,240,000 | 818.18 |
| 1985-10-28 | 890 | 903 | 890 | 895 | 807,000 | 813.64 |
| 1985-10-26 | 885 | 887 | 881 | 884 | 322,000 | 803.64 |
| 1985-10-25 | 900 | 907 | 880 | 887 | 1,191,000 | 806.36 |
| 1985-10-24 | 900 | 909 | 891 | 899 | 1,056,000 | 817.27 |
| 1985-10-23 | 916 | 924 | 905 | 908 | 882,000 | 825.46 |
| 1985-10-22 | 940 | 950 | 916 | 916 | 2,380,000 | 832.73 |
| 1985-10-21 | 922 | 945 | 921 | 935 | 1,238,000 | 850 |
| 1985-10-19 | 931 | 940 | 920 | 930 | 819,000 | 845.46 |
| 1985-10-18 | 947 | 965 | 930 | 930 | 7,014,999 | 845.46 |
| 1985-10-17 | 940 | 953 | 922 | 950 | 12,466,999 | 863.64 |
| 1985-10-16 | 890 | 924 | 890 | 922 | 1,374,000 | 838.18 |
| 1985-10-15 | 908 | 908 | 895 | 899 | 953,000 | 817.27 |
| 1985-10-14 | 890 | 908 | 890 | 908 | 434,000 | 825.46 |
| 1985-10-11 | 899 | 899 | 882 | 895 | 499,000 | 813.64 |
| 1985-10-09 | 900 | 903 | 886 | 899 | 686,000 | 817.27 |
| 1985-10-08 | 915 | 915 | 895 | 900 | 1,088,000 | 818.18 |
| 1985-10-07 | 905 | 917 | 898 | 905 | 1,022,000 | 822.73 |
| 1985-10-05 | 885 | 905 | 884 | 895 | 434,000 | 813.64 |
| 1985-10-04 | 875 | 889 | 874 | 885 | 255,000 | 804.55 |
| 1985-10-03 | 868 | 880 | 868 | 871 | 306,000 | 791.82 |
| 1985-10-02 | 870 | 875 | 868 | 870 | 332,000 | 790.91 |
| 1985-10-01 | 870 | 880 | 867 | 870 | 595,000 | 790.91 |
| 1985-09-30 | 865 | 880 | 860 | 879 | 285,000 | 799.09 |
| 1985-09-28 | 860 | 866 | 855 | 865 | 283,000 | 786.36 |
| 1985-09-27 | 880 | 880 | 861 | 866 | 307,000 | 787.27 |
| 1985-09-26 | 875 | 890 | 874 | 876 | 585,000 | 796.36 |
| 1985-09-25 | 861 | 870 | 858 | 869 | 552,000 | 790 |
| 1985-09-24 | 882 | 890 | 871 | 871 | 601,000 | 791.82 |
| 1985-09-21 | 875 | 884 | 875 | 880 | 259,000 | 800 |
| 1985-09-20 | 870 | 885 | 865 | 875 | 631,000 | 795.46 |
| 1985-09-19 | 845 | 860 | 841 | 860 | 1,965,000 | 781.82 |
| 1985-09-18 | 840 | 849 | 836 | 845 | 596,000 | 768.18 |
| 1985-09-17 | 857 | 861 | 850 | 850 | 530,000 | 772.73 |
| 1985-09-13 | 861 | 865 | 860 | 865 | 540,000 | 786.36 |
| 1985-09-12 | 866 | 868 | 862 | 863 | 900,000 | 784.55 |
| 1985-09-11 | 868 | 875 | 861 | 866 | 823,000 | 787.27 |
| 1985-09-10 | 870 | 870 | 865 | 868 | 485,000 | 789.09 |
| 1985-09-09 | 888 | 888 | 872 | 875 | 325,000 | 795.46 |
| 1985-09-07 | 881 | 888 | 881 | 882 | 551,000 | 801.82 |
| 1985-09-06 | 889 | 898 | 888 | 888 | 752,000 | 807.27 |
| 1985-09-05 | 890 | 890 | 883 | 883 | 1,014,000 | 802.73 |
| 1985-09-04 | 890 | 900 | 885 | 898 | 1,349,000 | 816.36 |
| 1985-09-03 | 926 | 932 | 921 | 923 | 1,127,000 | 839.09 |
| 1985-09-02 | 939 | 943 | 935 | 935 | 2,578,000 | 850 |
| 1985-08-31 | 925 | 940 | 920 | 940 | 3,339,000 | 854.55 |
| 1985-08-30 | 940 | 950 | 925 | 930 | 10,877,999 | 845.46 |
| 1985-08-29 | 905 | 909 | 897 | 909 | 1,392,000 | 826.36 |
| 1985-08-28 | 892 | 919 | 892 | 899 | 3,049,000 | 817.27 |
| 1985-08-27 | 894 | 894 | 872 | 892 | 844,000 | 810.91 |
| 1985-08-26 | 893 | 899 | 870 | 895 | 1,352,000 | 813.64 |
| 1985-08-24 | 900 | 900 | 891 | 900 | 873,000 | 818.18 |
| 1985-08-23 | 894 | 915 | 890 | 902 | 5,639,999 | 820 |
| 1985-08-22 | 872 | 904 | 869 | 890 | 5,132,999 | 809.09 |
| 1985-08-21 | 859 | 874 | 854 | 873 | 889,000 | 793.64 |
| 1985-08-20 | 878 | 883 | 850 | 854 | 2,554,000 | 776.36 |
| 1985-08-19 | 848 | 868 | 840 | 868 | 1,484,000 | 789.09 |
| 1985-08-17 | 835 | 855 | 833 | 840 | 937,000 | 763.64 |
| 1985-08-16 | 840 | 840 | 824 | 831 | 1,065,000 | 755.46 |
| 1985-08-15 | 808 | 809 | 791 | 800 | 317,000 | 727.27 |
| 1985-08-14 | 767 | 788 | 767 | 780 | 418,000 | 709.09 |
| 1985-08-13 | 785 | 785 | 760 | 773 | 1,304,000 | 702.73 |
| 1985-08-12 | 785 | 793 | 785 | 785 | 841,000 | 713.64 |
| 1985-08-09 | 785 | 800 | 785 | 793 | 799,000 | 720.91 |
| 1985-08-08 | 805 | 810 | 805 | 805 | 171,000 | 731.82 |
| 1985-08-07 | 800 | 818 | 800 | 804 | 262,000 | 730.91 |
| 1985-08-06 | 834 | 834 | 800 | 805 | 292,000 | 731.82 |
| 1985-08-05 | 845 | 845 | 830 | 830 | 276,000 | 754.55 |
| 1985-08-03 | 839 | 840 | 825 | 825 | 734,000 | 750 |
| 1985-08-02 | 850 | 854 | 830 | 830 | 880,000 | 754.55 |
| 1985-08-01 | 828 | 837 | 817 | 835 | 643,000 | 759.09 |
| 1985-07-31 | 796 | 825 | 796 | 821 | 592,000 | 746.36 |
| 1985-07-30 | 800 | 805 | 797 | 800 | 579,000 | 727.27 |
| 1985-07-29 | 796 | 808 | 796 | 798 | 559,000 | 725.46 |
| 1985-07-27 | 807 | 810 | 800 | 800 | 731,000 | 727.27 |
| 1985-07-26 | 810 | 825 | 803 | 817 | 683,000 | 742.73 |
| 1985-07-25 | 805 | 808 | 797 | 800 | 506,000 | 727.27 |
| 1985-07-24 | 809 | 810 | 796 | 810 | 431,000 | 736.36 |
| 1985-07-23 | 793 | 808 | 789 | 800 | 276,000 | 727.27 |
| 1985-07-22 | 782 | 795 | 782 | 789 | 168,000 | 717.27 |
| 1985-07-20 | 782 | 790 | 782 | 782 | 243,000 | 710.91 |
| 1985-07-19 | 765 | 784 | 762 | 778 | 646,000 | 707.27 |
| 1985-07-18 | 771 | 771 | 763 | 765 | 367,000 | 695.46 |
| 1985-07-17 | 759 | 780 | 758 | 770 | 714,000 | 700 |
| 1985-07-16 | 735 | 760 | 735 | 760 | 850,000 | 690.91 |
| 1985-07-15 | 767 | 775 | 701 | 735 | 1,073,000 | 668.18 |
| 1985-07-12 | 775 | 785 | 775 | 775 | 585,000 | 704.55 |
| 1985-07-11 | 790 | 795 | 776 | 780 | 702,000 | 709.09 |
| 1985-07-10 | 800 | 802 | 791 | 802 | 625,000 | 729.09 |
| 1985-07-09 | 812 | 818 | 801 | 802 | 698,000 | 729.09 |
| 1985-07-08 | 832 | 835 | 822 | 822 | 285,000 | 747.27 |
| 1985-07-06 | 832 | 839 | 832 | 835 | 137,000 | 759.09 |
| 1985-07-05 | 839 | 839 | 831 | 836 | 504,000 | 760 |
| 1985-07-04 | 835 | 845 | 833 | 845 | 333,000 | 768.18 |
| 1985-07-03 | 839 | 840 | 835 | 835 | 291,000 | 759.09 |
| 1985-07-02 | 845 | 848 | 835 | 838 | 373,000 | 761.82 |
| 1985-07-01 | 848 | 848 | 841 | 843 | 165,000 | 766.36 |
| 1985-06-29 | 841 | 848 | 841 | 848 | 149,000 | 770.91 |
| 1985-06-28 | 846 | 850 | 841 | 844 | 410,000 | 767.27 |
| 1985-06-27 | 850 | 860 | 846 | 850 | 291,000 | 772.73 |
| 1985-06-26 | 858 | 858 | 846 | 846 | 585,000 | 769.09 |
| 1985-06-25 | 844 | 858 | 844 | 848 | 491,000 | 770.91 |
| 1985-06-24 | 855 | 860 | 852 | 854 | 346,000 | 776.36 |
| 1985-06-22 | 862 | 862 | 847 | 852 | 235,000 | 774.55 |
| 1985-06-21 | 846 | 853 | 842 | 852 | 516,000 | 774.55 |
| 1985-06-20 | 852 | 853 | 840 | 850 | 716,000 | 772.73 |
| 1985-06-19 | 850 | 860 | 848 | 853 | 441,000 | 775.46 |
| 1985-06-18 | 860 | 869 | 855 | 855 | 820,000 | 777.27 |
| 1985-06-17 | 870 | 875 | 866 | 866 | 286,000 | 787.27 |
| 1985-06-15 | 873 | 874 | 868 | 872 | 509,000 | 792.73 |
| 1985-06-14 | 870 | 875 | 867 | 875 | 280,000 | 795.46 |
| 1985-06-13 | 870 | 875 | 870 | 870 | 204,000 | 790.91 |
| 1985-06-12 | 870 | 878 | 865 | 865 | 336,000 | 786.36 |
| 1985-06-11 | 878 | 880 | 869 | 870 | 172,000 | 790.91 |
| 1985-06-10 | 874 | 878 | 866 | 878 | 241,000 | 798.18 |
| 1985-06-07 | 868 | 870 | 856 | 865 | 287,000 | 786.36 |
| 1985-06-06 | 875 | 878 | 867 | 867 | 447,000 | 788.18 |
| 1985-06-05 | 880 | 887 | 870 | 870 | 777,000 | 790.91 |
| 1985-06-04 | 865 | 879 | 860 | 870 | 307,000 | 790.91 |
| 1985-06-03 | 875 | 875 | 859 | 860 | 431,000 | 781.82 |
| 1985-06-01 | 881 | 881 | 863 | 863 | 827,000 | 784.55 |
| 1985-05-31 | 890 | 902 | 880 | 881 | 1,355,000 | 800.91 |
| 1985-05-30 | 885 | 894 | 881 | 882 | 761,000 | 801.82 |
| 1985-05-29 | 890 | 910 | 880 | 894 | 1,615,000 | 812.73 |
| 1985-05-28 | 878 | 890 | 876 | 890 | 706,000 | 809.09 |
| 1985-05-27 | 885 | 885 | 877 | 877 | 341,000 | 797.27 |
| 1985-05-25 | 888 | 888 | 877 | 877 | 349,000 | 797.27 |
| 1985-05-24 | 883 | 893 | 881 | 889 | 489,000 | 808.18 |
| 1985-05-23 | 894 | 894 | 881 | 883 | 343,000 | 802.73 |
| 1985-05-22 | 887 | 903 | 882 | 896 | 2,483,000 | 814.55 |
| 1985-05-21 | 870 | 885 | 868 | 877 | 792,000 | 797.27 |
| 1985-05-20 | 870 | 870 | 861 | 865 | 286,000 | 786.36 |
| 1985-05-18 | 870 | 870 | 860 | 865 | 247,000 | 786.36 |
| 1985-05-17 | 864 | 875 | 864 | 866 | 370,000 | 787.27 |
| 1985-05-16 | 870 | 870 | 862 | 862 | 218,000 | 783.64 |
| 1985-05-15 | 870 | 870 | 862 | 870 | 499,000 | 790.91 |
| 1985-05-14 | 870 | 873 | 860 | 870 | 743,000 | 790.91 |
| 1985-05-13 | 872 | 875 | 858 | 870 | 180,000 | 790.91 |
| 1985-05-10 | 860 | 873 | 860 | 872 | 291,000 | 792.73 |
| 1985-05-09 | 878 | 878 | 860 | 870 | 239,000 | 790.91 |
| 1985-05-08 | 858 | 879 | 850 | 879 | 510,000 | 799.09 |
| 1985-05-07 | 861 | 870 | 858 | 858 | 240,000 | 780 |
| 1985-05-04 | 855 | 871 | 855 | 858 | 339,000 | 780 |
| 1985-05-02 | 860 | 869 | 860 | 860 | 497,000 | 781.82 |
| 1985-05-01 | 856 | 869 | 856 | 858 | 300,000 | 780 |
| 1985-04-30 | 875 | 875 | 866 | 873 | 474,000 | 793.64 |
| 1985-04-27 | 871 | 875 | 865 | 871 | 697,000 | 791.82 |
| 1985-04-26 | 854 | 869 | 850 | 861 | 934,000 | 782.73 |
| 1985-04-25 | 852 | 859 | 845 | 850 | 424,000 | 772.73 |
| 1985-04-24 | 845 | 856 | 840 | 855 | 1,011,000 | 777.27 |
| 1985-04-23 | 845 | 848 | 831 | 836 | 765,000 | 760 |
| 1985-04-22 | 855 | 863 | 849 | 851 | 500,000 | 773.64 |
| 1985-04-20 | 845 | 872 | 845 | 865 | 581,000 | 786.36 |
| 1985-04-19 | 830 | 864 | 821 | 855 | 1,503,000 | 777.27 |
| 1985-04-18 | 871 | 875 | 834 | 850 | 2,082,000 | 772.73 |
| 1985-04-17 | 895 | 905 | 879 | 880 | 2,729,000 | 800 |
| 1985-04-16 | 925 | 934 | 886 | 905 | 3,280,000 | 822.73 |
| 1985-04-15 | 935 | 958 | 933 | 945 | 6,242,999 | 859.09 |
| 1985-04-12 | 900 | 950 | 898 | 948 | 7,248,999 | 861.82 |
| 1985-04-11 | 906 | 913 | 886 | 886 | 3,092,000 | 805.46 |
| 1985-04-10 | 900 | 905 | 890 | 896 | 1,782,000 | 814.55 |
| 1985-04-09 | 881 | 895 | 881 | 895 | 1,271,000 | 813.64 |
| 1985-04-08 | 880 | 885 | 875 | 882 | 549,000 | 801.82 |
| 1985-04-06 | 887 | 887 | 877 | 880 | 495,000 | 800 |
| 1985-04-05 | 898 | 913 | 875 | 885 | 4,247,000 | 804.55 |
| 1985-04-04 | 880 | 885 | 875 | 885 | 1,494,000 | 804.55 |
| 1985-04-03 | 875 | 880 | 861 | 870 | 1,304,000 | 790.91 |
| 1985-04-02 | 887 | 890 | 870 | 878 | 805,000 | 798.18 |
| 1985-04-01 | 880 | 902 | 878 | 885 | 2,607,000 | 804.55 |
| 1985-03-30 | 870 | 880 | 865 | 878 | 908,000 | 798.18 |
| 1985-03-29 | 870 | 870 | 855 | 864 | 346,000 | 785.46 |
| 1985-03-28 | 860 | 865 | 851 | 860 | 430,000 | 781.82 |
| 1985-03-27 | 844 | 870 | 830 | 870 | 873,000 | 790.91 |
| 1985-03-26 | 848 | 852 | 847 | 850 | 370,000 | 772.73 |
| 1985-03-25 | 852 | 855 | 846 | 850 | 172,000 | 772.73 |
| 1985-03-23 | 875 | 875 | 846 | 846 | 242,000 | 769.09 |
| 1985-03-22 | 845 | 880 | 840 | 880 | 836,000 | 800 |
| 1985-03-20 | 825 | 830 | 821 | 825 | 711,000 | 750 |
| 1985-03-19 | 824 | 830 | 821 | 821 | 406,000 | 746.36 |
| 1985-03-18 | 826 | 835 | 824 | 824 | 426,000 | 749.09 |
| 1985-03-16 | 827 | 831 | 820 | 820 | 671,000 | 745.46 |
| 1985-03-15 | 837 | 841 | 837 | 837 | 409,000 | 760.91 |
| 1985-03-14 | 840 | 841 | 836 | 836 | 449,000 | 760 |
| 1985-03-13 | 843 | 846 | 840 | 840 | 787,000 | 763.64 |
| 1985-03-12 | 844 | 850 | 844 | 846 | 535,000 | 769.09 |
| 1985-03-11 | 855 | 855 | 849 | 849 | 736,000 | 771.82 |
| 1985-03-08 | 866 | 868 | 844 | 862 | 723,000 | 783.64 |
| 1985-03-07 | 880 | 880 | 864 | 868 | 843,000 | 789.09 |
| 1985-03-06 | 871 | 880 | 871 | 871 | 1,147,000 | 791.82 |
| 1985-03-05 | 877 | 882 | 866 | 871 | 1,398,000 | 791.82 |
| 1985-03-04 | 899 | 909 | 875 | 875 | 5,778,999 | 795.46 |
| 1985-03-02 | 880 | 890 | 875 | 880 | 3,618,000 | 800 |
| 1985-03-01 | 856 | 885 | 856 | 868 | 3,259,000 | 789.09 |
| 1985-02-28 | 855 | 855 | 841 | 853 | 1,216,000 | 775.46 |
| 1985-02-27 | 860 | 867 | 837 | 855 | 1,259,000 | 777.27 |
| 1985-02-26 | 892 | 892 | 855 | 870 | 2,825,000 | 790.91 |
| 1985-02-25 | 850 | 885 | 849 | 882 | 2,236,000 | 801.82 |
| 1985-02-23 | 827 | 858 | 827 | 849 | 539,000 | 771.82 |
| 1985-02-22 | 816 | 830 | 815 | 825 | 802,000 | 750 |
| 1985-02-21 | 826 | 829 | 816 | 816 | 712,000 | 741.82 |
| 1985-02-20 | 821 | 831 | 815 | 825 | 993,000 | 750 |
| 1985-02-19 | 835 | 839 | 830 | 831 | 854,000 | 755.46 |
| 1985-02-18 | 849 | 849 | 830 | 839 | 715,000 | 762.73 |
| 1985-02-16 | 852 | 865 | 850 | 850 | 954,000 | 772.73 |
| 1985-02-15 | 860 | 880 | 850 | 853 | 2,065,000 | 775.46 |
| 1985-02-14 | 901 | 901 | 866 | 868 | 4,668,000 | 789.09 |
| 1985-02-13 | 915 | 950 | 902 | 905 | 25,014,997 | 822.73 |
| 1985-02-12 | 915 | 915 | 915 | 915 | 9,120,999 | 831.82 |
| 1985-02-08 | 815 | 820 | 805 | 815 | 1,333,000 | 740.91 |
| 1985-02-07 | 790 | 793 | 785 | 785 | 325,000 | 713.64 |
| 1985-02-06 | 786 | 791 | 785 | 791 | 288,000 | 719.09 |
| 1985-02-05 | 786 | 800 | 785 | 785 | 153,000 | 713.64 |
| 1985-02-04 | 791 | 806 | 780 | 780 | 321,000 | 709.09 |
| 1985-02-02 | 790 | 800 | 790 | 791 | 461,000 | 719.09 |
| 1985-02-01 | 831 | 833 | 813 | 820 | 1,011,000 | 745.46 |
| 1985-01-31 | 829 | 834 | 826 | 826 | 2,146,000 | 750.91 |
| 1985-01-30 | 820 | 835 | 820 | 825 | 1,825,000 | 750 |
| 1985-01-29 | 820 | 824 | 810 | 819 | 1,005,000 | 744.55 |
| 1985-01-28 | 825 | 840 | 812 | 818 | 2,970,000 | 743.64 |
| 1985-01-26 | 795 | 820 | 791 | 815 | 1,422,000 | 740.91 |
| 1985-01-25 | 790 | 809 | 790 | 800 | 1,139,000 | 727.27 |
| 1985-01-24 | 785 | 795 | 770 | 794 | 438,000 | 721.82 |
| 1985-01-23 | 799 | 800 | 781 | 793 | 784,000 | 720.91 |
| 1985-01-22 | 780 | 800 | 778 | 793 | 971,000 | 720.91 |
| 1985-01-21 | 765 | 789 | 763 | 780 | 408,000 | 709.09 |
| 1985-01-19 | 760 | 765 | 757 | 765 | 296,000 | 695.46 |
| 1985-01-18 | 761 | 765 | 755 | 757 | 334,000 | 688.18 |
| 1985-01-17 | 767 | 767 | 760 | 765 | 567,000 | 695.46 |
| 1985-01-16 | 769 | 779 | 765 | 769 | 447,000 | 699.09 |
| 1985-01-14 | 780 | 784 | 770 | 779 | 404,000 | 708.18 |
| 1985-01-11 | 785 | 790 | 783 | 785 | 781,000 | 713.64 |
| 1985-01-10 | 799 | 799 | 785 | 790 | 338,000 | 718.18 |
| 1985-01-09 | 798 | 800 | 790 | 798 | 643,000 | 725.46 |
| 1985-01-08 | 805 | 805 | 790 | 798 | 566,000 | 725.46 |
| 1985-01-07 | 780 | 813 | 780 | 805 | 1,103,000 | 731.82 |
| 1985-01-05 | 798 | 798 | 775 | 780 | 278,000 | 709.09 |
| 1985-01-04 | 804 | 805 | 795 | 799 | 483,000 | 726.36 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
