4503 アステラス製薬(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 | 2,930 | 3,070 | 2,930 | 3,010 | 1,453,000 | 497.52 |
| 1985-12-27 | 2,950 | 3,010 | 2,930 | 2,970 | 1,695,000 | 490.91 |
| 1985-12-26 | 2,880 | 2,950 | 2,860 | 2,950 | 2,033,000 | 487.60 |
| 1985-12-25 | 3,000 | 3,100 | 2,980 | 3,070 | 1,795,999 | 469.85 |
| 1985-12-24 | 3,030 | 3,040 | 3,000 | 3,000 | 889,000 | 459.14 |
| 1985-12-23 | 3,030 | 3,050 | 3,000 | 3,020 | 472,000 | 462.20 |
| 1985-12-21 | 3,090 | 3,090 | 3,030 | 3,040 | 247,000 | 465.26 |
| 1985-12-20 | 3,170 | 3,170 | 3,060 | 3,100 | 735,000 | 474.44 |
| 1985-12-19 | 3,180 | 3,180 | 3,150 | 3,170 | 1,059,000 | 485.16 |
| 1985-12-18 | 3,150 | 3,180 | 3,140 | 3,160 | 1,452,000 | 483.62 |
| 1985-12-17 | 3,150 | 3,180 | 3,140 | 3,150 | 1,599,000 | 482.09 |
| 1985-12-16 | 3,150 | 3,160 | 3,110 | 3,140 | 1,420,000 | 480.56 |
| 1985-12-13 | 2,960 | 3,070 | 2,960 | 3,050 | 1,224,000 | 466.79 |
| 1985-12-12 | 2,910 | 2,970 | 2,890 | 2,930 | 566,000 | 448.42 |
| 1985-12-11 | 2,990 | 3,000 | 2,910 | 2,910 | 360,000 | 445.36 |
| 1985-12-10 | 2,990 | 2,990 | 2,960 | 2,960 | 199,000 | 453.02 |
| 1985-12-09 | 3,040 | 3,050 | 2,980 | 3,000 | 395,000 | 459.14 |
| 1985-12-07 | 2,960 | 3,030 | 2,960 | 3,020 | 553,000 | 462.20 |
| 1985-12-06 | 2,940 | 2,970 | 2,920 | 2,940 | 378,000 | 449.95 |
| 1985-12-05 | 2,970 | 2,990 | 2,950 | 2,980 | 499,000 | 456.08 |
| 1985-12-04 | 2,950 | 2,990 | 2,910 | 2,960 | 308,000 | 453.02 |
| 1985-12-03 | 2,930 | 2,950 | 2,900 | 2,950 | 293,000 | 451.49 |
| 1985-12-02 | 2,990 | 3,000 | 2,930 | 2,950 | 229,000 | 451.49 |
| 1985-11-30 | 3,030 | 3,040 | 2,950 | 3,000 | 297,000 | 459.14 |
| 1985-11-29 | 2,910 | 3,000 | 2,900 | 3,000 | 338,000 | 459.14 |
| 1985-11-28 | 2,970 | 2,990 | 2,860 | 2,900 | 475,000 | 443.83 |
| 1985-11-27 | 2,950 | 2,990 | 2,950 | 2,960 | 729,000 | 453.02 |
| 1985-11-26 | 3,020 | 3,070 | 3,010 | 3,050 | 396,000 | 466.79 |
| 1985-11-25 | 2,980 | 3,020 | 2,980 | 2,990 | 262,000 | 457.61 |
| 1985-11-22 | 3,020 | 3,030 | 2,980 | 2,980 | 367,000 | 456.08 |
| 1985-11-21 | 3,010 | 3,030 | 3,000 | 3,010 | 238,000 | 460.67 |
| 1985-11-20 | 3,030 | 3,050 | 3,010 | 3,030 | 351,000 | 463.73 |
| 1985-11-19 | 3,030 | 3,050 | 2,990 | 3,010 | 517,000 | 460.67 |
| 1985-11-18 | 3,060 | 3,090 | 3,050 | 3,050 | 192,000 | 466.79 |
| 1985-11-16 | 3,050 | 3,100 | 3,030 | 3,060 | 261,000 | 468.32 |
| 1985-11-15 | 3,080 | 3,090 | 3,010 | 3,020 | 492,000 | 462.20 |
| 1985-11-14 | 3,170 | 3,170 | 3,030 | 3,120 | 494,000 | 477.50 |
| 1985-11-13 | 3,200 | 3,230 | 3,130 | 3,180 | 729,000 | 486.69 |
| 1985-11-12 | 3,230 | 3,270 | 3,180 | 3,200 | 264,000 | 489.75 |
| 1985-11-11 | 3,290 | 3,290 | 3,220 | 3,230 | 425,000 | 494.34 |
| 1985-11-08 | 3,190 | 3,320 | 3,180 | 3,300 | 769,000 | 505.05 |
| 1985-11-07 | 3,200 | 3,230 | 3,170 | 3,180 | 477,000 | 486.69 |
| 1985-11-06 | 3,190 | 3,200 | 3,180 | 3,200 | 284,000 | 489.75 |
| 1985-11-05 | 3,160 | 3,210 | 3,160 | 3,210 | 354,000 | 491.28 |
| 1985-11-02 | 3,190 | 3,210 | 3,180 | 3,210 | 287,000 | 491.28 |
| 1985-11-01 | 3,280 | 3,290 | 3,150 | 3,220 | 940,000 | 492.81 |
| 1985-10-31 | 3,350 | 3,370 | 3,310 | 3,310 | 478,000 | 506.58 |
| 1985-10-30 | 3,370 | 3,380 | 3,330 | 3,370 | 870,000 | 515.76 |
| 1985-10-29 | 3,390 | 3,400 | 3,330 | 3,360 | 1,752,000 | 514.23 |
| 1985-10-28 | 3,350 | 3,400 | 3,340 | 3,350 | 1,341,000 | 512.70 |
| 1985-10-26 | 3,300 | 3,320 | 3,280 | 3,320 | 425,000 | 508.11 |
| 1985-10-25 | 3,320 | 3,350 | 3,300 | 3,330 | 951,000 | 509.64 |
| 1985-10-24 | 3,330 | 3,340 | 3,270 | 3,300 | 619,000 | 505.05 |
| 1985-10-23 | 3,380 | 3,390 | 3,320 | 3,330 | 1,231,000 | 509.64 |
| 1985-10-22 | 3,320 | 3,370 | 3,320 | 3,360 | 1,568,000 | 514.23 |
| 1985-10-21 | 3,310 | 3,320 | 3,280 | 3,310 | 708,000 | 506.58 |
| 1985-10-19 | 3,270 | 3,300 | 3,260 | 3,300 | 543,000 | 505.05 |
| 1985-10-18 | 3,280 | 3,330 | 3,270 | 3,270 | 2,093,999 | 500.46 |
| 1985-10-17 | 3,250 | 3,280 | 3,230 | 3,260 | 908,000 | 498.93 |
| 1985-10-16 | 3,200 | 3,260 | 3,190 | 3,250 | 1,048,000 | 497.40 |
| 1985-10-15 | 3,230 | 3,230 | 3,180 | 3,180 | 919,000 | 486.69 |
| 1985-10-14 | 3,190 | 3,230 | 3,170 | 3,230 | 898,000 | 494.34 |
| 1985-10-11 | 3,110 | 3,190 | 3,110 | 3,170 | 730,000 | 485.16 |
| 1985-10-09 | 3,100 | 3,130 | 3,060 | 3,130 | 522,000 | 479.03 |
| 1985-10-08 | 3,130 | 3,130 | 3,080 | 3,100 | 485,000 | 474.44 |
| 1985-10-07 | 3,090 | 3,180 | 3,090 | 3,110 | 652,000 | 475.97 |
| 1985-10-05 | 3,000 | 3,090 | 3,000 | 3,090 | 596,000 | 472.91 |
| 1985-10-04 | 2,980 | 2,990 | 2,930 | 2,950 | 923,000 | 451.49 |
| 1985-10-03 | 2,930 | 2,980 | 2,910 | 2,960 | 587,000 | 453.02 |
| 1985-10-02 | 2,890 | 2,990 | 2,890 | 2,900 | 543,000 | 443.83 |
| 1985-10-01 | 2,910 | 2,930 | 2,850 | 2,890 | 660,000 | 442.30 |
| 1985-09-30 | 3,000 | 3,010 | 2,910 | 2,930 | 409,000 | 448.42 |
| 1985-09-28 | 2,920 | 3,050 | 2,920 | 3,050 | 383,000 | 466.79 |
| 1985-09-27 | 2,960 | 3,000 | 2,950 | 2,950 | 769,000 | 451.49 |
| 1985-09-26 | 3,000 | 3,050 | 2,950 | 2,950 | 946,000 | 451.49 |
| 1985-09-25 | 3,180 | 3,180 | 3,060 | 3,060 | 423,000 | 468.32 |
| 1985-09-24 | 3,180 | 3,200 | 3,110 | 3,200 | 330,000 | 489.75 |
| 1985-09-21 | 3,150 | 3,190 | 3,110 | 3,190 | 304,000 | 488.22 |
| 1985-09-20 | 3,060 | 3,190 | 3,060 | 3,170 | 568,000 | 485.16 |
| 1985-09-19 | 3,010 | 3,050 | 3,000 | 3,040 | 350,000 | 465.26 |
| 1985-09-18 | 3,020 | 3,030 | 2,990 | 3,010 | 485,000 | 460.67 |
| 1985-09-17 | 3,060 | 3,060 | 3,020 | 3,040 | 233,000 | 465.26 |
| 1985-09-13 | 3,080 | 3,100 | 3,030 | 3,050 | 611,000 | 466.79 |
| 1985-09-12 | 3,090 | 3,120 | 3,080 | 3,120 | 302,000 | 477.50 |
| 1985-09-11 | 3,100 | 3,110 | 3,060 | 3,070 | 561,000 | 469.85 |
| 1985-09-10 | 3,110 | 3,150 | 3,110 | 3,110 | 270,000 | 475.97 |
| 1985-09-09 | 3,180 | 3,180 | 3,100 | 3,130 | 364,000 | 479.03 |
| 1985-09-07 | 3,170 | 3,200 | 3,150 | 3,150 | 269,000 | 482.09 |
| 1985-09-06 | 3,190 | 3,220 | 3,170 | 3,170 | 562,000 | 485.16 |
| 1985-09-05 | 3,200 | 3,210 | 3,150 | 3,190 | 732,000 | 488.22 |
| 1985-09-04 | 3,250 | 3,250 | 3,190 | 3,220 | 1,548,000 | 492.81 |
| 1985-09-03 | 3,190 | 3,270 | 3,190 | 3,250 | 1,995,999 | 497.40 |
| 1985-09-02 | 3,160 | 3,200 | 3,160 | 3,180 | 781,000 | 486.69 |
| 1985-08-31 | 3,150 | 3,180 | 3,140 | 3,160 | 225,000 | 483.62 |
| 1985-08-30 | 3,150 | 3,220 | 3,140 | 3,150 | 927,000 | 482.09 |
| 1985-08-29 | 3,080 | 3,170 | 3,060 | 3,140 | 722,000 | 480.56 |
| 1985-08-28 | 3,000 | 3,090 | 3,000 | 3,030 | 769,000 | 463.73 |
| 1985-08-27 | 2,960 | 3,100 | 2,870 | 3,100 | 1,390,000 | 474.44 |
| 1985-08-26 | 3,210 | 3,230 | 2,960 | 2,970 | 1,122,000 | 454.55 |
| 1985-08-24 | 3,270 | 3,270 | 3,200 | 3,200 | 499,000 | 489.75 |
| 1985-08-23 | 3,280 | 3,320 | 3,230 | 3,240 | 1,339,000 | 495.87 |
| 1985-08-22 | 3,200 | 3,300 | 3,200 | 3,260 | 2,128,999 | 498.93 |
| 1985-08-21 | 3,250 | 3,250 | 3,180 | 3,210 | 539,000 | 491.28 |
| 1985-08-20 | 3,240 | 3,240 | 3,180 | 3,210 | 544,000 | 491.28 |
| 1985-08-19 | 3,280 | 3,290 | 3,220 | 3,220 | 666,000 | 492.81 |
| 1985-08-17 | 3,280 | 3,300 | 3,240 | 3,280 | 855,000 | 501.99 |
| 1985-08-16 | 3,250 | 3,310 | 3,220 | 3,280 | 3,545,999 | 501.99 |
| 1985-08-15 | 3,140 | 3,220 | 3,120 | 3,200 | 1,471,000 | 489.75 |
| 1985-08-14 | 3,140 | 3,160 | 3,100 | 3,100 | 494,000 | 474.44 |
| 1985-08-13 | 3,120 | 3,130 | 3,090 | 3,130 | 538,000 | 479.03 |
| 1985-08-12 | 3,170 | 3,170 | 3,090 | 3,140 | 581,000 | 480.56 |
| 1985-08-09 | 3,120 | 3,190 | 3,100 | 3,150 | 1,120,000 | 482.09 |
| 1985-08-08 | 3,140 | 3,180 | 3,110 | 3,130 | 1,615,000 | 479.03 |
| 1985-08-07 | 2,990 | 3,110 | 2,990 | 3,090 | 940,000 | 472.91 |
| 1985-08-06 | 3,060 | 3,090 | 3,000 | 3,010 | 941,000 | 460.67 |
| 1985-08-05 | 3,170 | 3,170 | 3,090 | 3,110 | 1,020,000 | 475.97 |
| 1985-08-03 | 3,180 | 3,190 | 3,130 | 3,150 | 967,000 | 482.09 |
| 1985-08-02 | 3,140 | 3,240 | 3,130 | 3,160 | 3,529,999 | 483.62 |
| 1985-08-01 | 3,170 | 3,200 | 3,100 | 3,130 | 2,255,999 | 479.03 |
| 1985-07-31 | 3,010 | 3,190 | 3,010 | 3,180 | 3,406,999 | 486.69 |
| 1985-07-30 | 3,080 | 3,090 | 2,960 | 2,970 | 1,225,000 | 454.55 |
| 1985-07-29 | 3,020 | 3,080 | 3,000 | 3,080 | 1,901,999 | 471.38 |
| 1985-07-27 | 2,990 | 3,040 | 2,980 | 3,000 | 656,000 | 459.14 |
| 1985-07-26 | 2,830 | 3,010 | 2,830 | 2,970 | 1,046,000 | 454.55 |
| 1985-07-25 | 2,880 | 2,900 | 2,810 | 2,810 | 358,000 | 430.06 |
| 1985-07-24 | 2,870 | 2,910 | 2,840 | 2,880 | 366,000 | 440.77 |
| 1985-07-23 | 2,940 | 2,970 | 2,830 | 2,860 | 496,000 | 437.71 |
| 1985-07-22 | 2,920 | 3,000 | 2,870 | 2,920 | 677,000 | 446.89 |
| 1985-07-20 | 2,870 | 3,010 | 2,870 | 2,960 | 818,000 | 453.02 |
| 1985-07-19 | 2,880 | 2,900 | 2,770 | 2,880 | 991,000 | 440.77 |
| 1985-07-18 | 2,990 | 3,000 | 2,880 | 2,920 | 1,148,000 | 446.89 |
| 1985-07-17 | 2,900 | 3,070 | 2,850 | 3,020 | 2,211,999 | 462.20 |
| 1985-07-16 | 2,650 | 2,880 | 2,650 | 2,860 | 1,351,000 | 437.71 |
| 1985-07-15 | 2,670 | 2,700 | 2,500 | 2,650 | 1,178,000 | 405.57 |
| 1985-07-12 | 2,720 | 2,770 | 2,700 | 2,700 | 490,000 | 413.22 |
| 1985-07-11 | 2,730 | 2,750 | 2,670 | 2,700 | 745,000 | 413.22 |
| 1985-07-10 | 2,880 | 2,890 | 2,830 | 2,830 | 362,000 | 433.12 |
| 1985-07-09 | 2,890 | 2,910 | 2,860 | 2,900 | 625,000 | 443.83 |
| 1985-07-08 | 2,920 | 2,970 | 2,900 | 2,950 | 465,000 | 451.49 |
| 1985-07-06 | 2,990 | 3,020 | 2,930 | 2,950 | 407,000 | 451.49 |
| 1985-07-05 | 2,960 | 2,970 | 2,910 | 2,950 | 471,000 | 451.49 |
| 1985-07-04 | 2,990 | 3,020 | 2,960 | 2,970 | 420,000 | 454.55 |
| 1985-07-03 | 3,080 | 3,090 | 2,960 | 2,980 | 421,000 | 456.08 |
| 1985-07-02 | 3,130 | 3,160 | 3,070 | 3,080 | 450,000 | 471.38 |
| 1985-07-01 | 3,130 | 3,140 | 3,090 | 3,130 | 290,000 | 479.03 |
| 1985-06-29 | 3,060 | 3,140 | 3,060 | 3,120 | 240,000 | 477.50 |
| 1985-06-28 | 3,100 | 3,100 | 3,010 | 3,060 | 266,000 | 468.32 |
| 1985-06-27 | 3,080 | 3,140 | 3,010 | 3,140 | 467,000 | 480.56 |
| 1985-06-26 | 3,190 | 3,210 | 3,050 | 3,130 | 1,683,000 | 479.03 |
| 1985-06-25 | 3,150 | 3,180 | 3,100 | 3,130 | 771,000 | 479.03 |
| 1985-06-24 | 3,090 | 3,210 | 3,080 | 3,150 | 1,838,999 | 482.09 |
| 1985-06-22 | 3,070 | 3,090 | 3,020 | 3,090 | 369,000 | 472.91 |
| 1985-06-21 | 3,050 | 3,100 | 3,000 | 3,060 | 680,000 | 468.32 |
| 1985-06-20 | 3,010 | 3,040 | 2,960 | 3,000 | 432,000 | 459.14 |
| 1985-06-19 | 2,970 | 3,100 | 2,950 | 3,060 | 541,000 | 468.32 |
| 1985-06-18 | 2,970 | 3,030 | 2,970 | 2,970 | 385,000 | 454.55 |
| 1985-06-17 | 3,120 | 3,120 | 3,010 | 3,010 | 479,000 | 460.67 |
| 1985-06-15 | 3,100 | 3,130 | 3,060 | 3,100 | 565,000 | 474.44 |
| 1985-06-14 | 3,060 | 3,170 | 3,030 | 3,150 | 2,797,999 | 482.09 |
| 1985-06-13 | 2,790 | 2,890 | 2,730 | 2,890 | 430,000 | 442.30 |
| 1985-06-12 | 2,790 | 2,810 | 2,770 | 2,780 | 476,000 | 425.47 |
| 1985-06-11 | 2,670 | 2,820 | 2,670 | 2,810 | 613,000 | 430.06 |
| 1985-06-10 | 2,710 | 2,770 | 2,670 | 2,670 | 834,000 | 408.63 |
| 1985-06-07 | 2,720 | 2,760 | 2,650 | 2,700 | 1,480,000 | 413.22 |
| 1985-06-06 | 2,950 | 2,970 | 2,860 | 2,880 | 452,000 | 440.77 |
| 1985-06-05 | 2,930 | 2,990 | 2,900 | 2,910 | 386,000 | 445.36 |
| 1985-06-04 | 2,900 | 2,950 | 2,900 | 2,910 | 325,000 | 445.36 |
| 1985-06-03 | 2,970 | 3,000 | 2,900 | 2,910 | 436,000 | 445.36 |
| 1985-06-01 | 3,040 | 3,060 | 2,980 | 2,980 | 234,000 | 456.08 |
| 1985-05-31 | 3,080 | 3,130 | 3,010 | 3,060 | 793,000 | 468.32 |
| 1985-05-30 | 3,090 | 3,110 | 3,010 | 3,030 | 593,000 | 463.73 |
| 1985-05-29 | 3,010 | 3,110 | 3,010 | 3,050 | 1,138,000 | 466.79 |
| 1985-05-28 | 2,960 | 3,050 | 2,960 | 3,050 | 518,000 | 466.79 |
| 1985-05-27 | 2,990 | 2,990 | 2,930 | 2,930 | 276,000 | 448.42 |
| 1985-05-25 | 3,020 | 3,040 | 2,970 | 2,990 | 241,000 | 457.61 |
| 1985-05-24 | 3,080 | 3,110 | 3,010 | 3,010 | 394,000 | 460.67 |
| 1985-05-23 | 3,120 | 3,130 | 3,070 | 3,070 | 471,000 | 469.85 |
| 1985-05-22 | 3,010 | 3,200 | 3,000 | 3,130 | 1,090,000 | 479.03 |
| 1985-05-21 | 3,000 | 3,030 | 2,980 | 2,990 | 554,000 | 457.61 |
| 1985-05-20 | 3,040 | 3,080 | 2,970 | 3,000 | 701,000 | 459.14 |
| 1985-05-18 | 2,990 | 3,020 | 2,970 | 3,000 | 330,000 | 459.14 |
| 1985-05-17 | 2,980 | 3,050 | 2,940 | 2,950 | 905,000 | 451.49 |
| 1985-05-16 | 2,870 | 2,950 | 2,860 | 2,910 | 518,000 | 445.36 |
| 1985-05-15 | 2,910 | 2,950 | 2,850 | 2,850 | 676,000 | 436.18 |
| 1985-05-14 | 2,990 | 3,000 | 2,900 | 2,950 | 365,000 | 451.49 |
| 1985-05-13 | 2,990 | 3,040 | 2,960 | 3,000 | 372,000 | 459.14 |
| 1985-05-10 | 2,890 | 2,960 | 2,880 | 2,950 | 823,000 | 451.49 |
| 1985-05-09 | 2,960 | 2,970 | 2,890 | 2,890 | 369,000 | 442.30 |
| 1985-05-08 | 2,930 | 2,980 | 2,850 | 2,970 | 1,094,000 | 454.55 |
| 1985-05-07 | 3,000 | 3,020 | 2,960 | 2,960 | 401,000 | 453.02 |
| 1985-05-04 | 2,980 | 3,000 | 2,960 | 3,000 | 633,000 | 459.14 |
| 1985-05-02 | 3,060 | 3,060 | 3,010 | 3,020 | 586,000 | 462.20 |
| 1985-05-01 | 3,140 | 3,140 | 3,050 | 3,080 | 694,000 | 471.38 |
| 1985-04-30 | 3,170 | 3,210 | 3,130 | 3,150 | 524,000 | 482.09 |
| 1985-04-27 | 3,110 | 3,190 | 3,100 | 3,180 | 704,000 | 486.69 |
| 1985-04-26 | 3,090 | 3,150 | 3,060 | 3,150 | 1,821,999 | 482.09 |
| 1985-04-25 | 3,100 | 3,160 | 3,020 | 3,040 | 1,088,000 | 465.26 |
| 1985-04-24 | 3,050 | 3,160 | 3,050 | 3,100 | 1,518,000 | 474.44 |
| 1985-04-23 | 2,950 | 3,050 | 2,930 | 3,000 | 1,283,000 | 459.14 |
| 1985-04-22 | 3,160 | 3,190 | 2,980 | 3,000 | 1,122,000 | 459.14 |
| 1985-04-20 | 3,120 | 3,230 | 3,120 | 3,180 | 911,000 | 486.69 |
| 1985-04-19 | 3,110 | 3,210 | 2,990 | 3,090 | 3,721,999 | 472.91 |
| 1985-04-18 | 3,160 | 3,160 | 3,160 | 3,160 | 2,596,999 | 483.62 |
| 1985-04-17 | 3,710 | 3,820 | 3,650 | 3,660 | 3,088,999 | 560.15 |
| 1985-04-16 | 4,060 | 4,070 | 3,620 | 3,700 | 4,153,999 | 566.27 |
| 1985-04-15 | 4,200 | 4,240 | 4,110 | 4,110 | 3,579,999 | 629.02 |
| 1985-04-12 | 4,040 | 4,200 | 4,010 | 4,200 | 1,934,999 | 642.79 |
| 1985-04-11 | 4,180 | 4,180 | 4,030 | 4,080 | 2,198,999 | 624.43 |
| 1985-04-10 | 4,180 | 4,220 | 4,120 | 4,160 | 5,060,999 | 636.67 |
| 1985-04-09 | 4,010 | 4,110 | 4,000 | 4,030 | 726,000 | 616.77 |
| 1985-04-08 | 4,080 | 4,080 | 3,990 | 3,990 | 710,000 | 610.65 |
| 1985-04-06 | 4,100 | 4,130 | 4,060 | 4,080 | 982,000 | 624.43 |
| 1985-04-05 | 4,180 | 4,200 | 4,030 | 4,070 | 2,575,999 | 622.90 |
| 1985-04-04 | 4,100 | 4,240 | 4,050 | 4,130 | 7,669,998 | 632.08 |
| 1985-04-03 | 3,940 | 4,110 | 3,940 | 4,100 | 3,659,999 | 627.49 |
| 1985-04-02 | 4,030 | 4,040 | 3,920 | 3,930 | 717,000 | 601.47 |
| 1985-04-01 | 4,010 | 4,100 | 3,970 | 4,000 | 1,893,999 | 612.18 |
| 1985-03-30 | 4,030 | 4,040 | 3,910 | 3,910 | 1,438,000 | 598.41 |
| 1985-03-29 | 3,870 | 4,030 | 3,820 | 4,000 | 1,968,999 | 612.18 |
| 1985-03-28 | 3,900 | 3,900 | 3,800 | 3,830 | 1,381,000 | 586.17 |
| 1985-03-27 | 3,890 | 3,950 | 3,870 | 3,910 | 2,405,999 | 598.41 |
| 1985-03-26 | 3,850 | 3,890 | 3,810 | 3,840 | 1,294,000 | 587.70 |
| 1985-03-25 | 3,980 | 3,980 | 3,850 | 3,850 | 1,006,000 | 589.23 |
| 1985-03-23 | 3,980 | 3,980 | 3,930 | 3,930 | 689,000 | 601.47 |
| 1985-03-22 | 3,990 | 4,020 | 3,930 | 3,950 | 882,000 | 604.53 |
| 1985-03-20 | 3,950 | 4,080 | 3,900 | 3,990 | 1,084,000 | 610.65 |
| 1985-03-19 | 4,090 | 4,130 | 3,920 | 3,970 | 1,243,000 | 607.59 |
| 1985-03-18 | 4,250 | 4,260 | 4,050 | 4,090 | 4,194,999 | 625.96 |
| 1985-03-16 | 3,950 | 4,170 | 3,930 | 4,170 | 3,619,999 | 638.20 |
| 1985-03-15 | 3,960 | 4,030 | 3,910 | 3,950 | 1,587,000 | 604.53 |
| 1985-03-14 | 3,850 | 3,950 | 3,770 | 3,860 | 1,537,000 | 590.76 |
| 1985-03-13 | 3,820 | 3,840 | 3,750 | 3,800 | 1,221,000 | 581.57 |
| 1985-03-12 | 3,750 | 3,900 | 3,750 | 3,770 | 1,344,000 | 576.98 |
| 1985-03-11 | 3,880 | 3,920 | 3,770 | 3,790 | 1,509,000 | 580.04 |
| 1985-03-08 | 3,950 | 3,980 | 3,880 | 3,920 | 1,933,999 | 599.94 |
| 1985-03-07 | 4,130 | 4,130 | 3,970 | 3,970 | 2,869,999 | 607.59 |
| 1985-03-06 | 3,960 | 4,120 | 3,950 | 4,060 | 4,803,999 | 621.37 |
| 1985-03-05 | 3,960 | 3,990 | 3,860 | 3,890 | 856,000 | 595.35 |
| 1985-03-04 | 4,010 | 4,060 | 3,920 | 3,950 | 1,717,000 | 604.53 |
| 1985-03-02 | 4,090 | 4,090 | 3,940 | 3,960 | 2,889,999 | 606.06 |
| 1985-03-01 | 3,810 | 3,940 | 3,800 | 3,940 | 2,247,999 | 603 |
| 1985-02-28 | 3,920 | 3,920 | 3,760 | 3,760 | 1,806,999 | 575.45 |
| 1985-02-27 | 3,870 | 3,930 | 3,810 | 3,880 | 1,681,000 | 593.82 |
| 1985-02-26 | 4,070 | 4,070 | 3,850 | 3,920 | 3,759,999 | 599.94 |
| 1985-02-25 | 3,980 | 4,170 | 3,970 | 4,080 | 4,715,999 | 624.43 |
| 1985-02-23 | 3,990 | 4,010 | 3,900 | 3,930 | 1,946,999 | 601.47 |
| 1985-02-22 | 3,860 | 3,930 | 3,830 | 3,920 | 1,127,000 | 599.94 |
| 1985-02-21 | 3,900 | 4,000 | 3,780 | 3,810 | 2,099,999 | 583.10 |
| 1985-02-20 | 3,820 | 3,930 | 3,780 | 3,900 | 2,573,999 | 596.88 |
| 1985-02-19 | 3,840 | 3,880 | 3,760 | 3,770 | 1,377,000 | 576.98 |
| 1985-02-18 | 3,970 | 3,980 | 3,820 | 3,890 | 2,028,999 | 595.35 |
| 1985-02-16 | 3,760 | 4,030 | 3,750 | 3,990 | 3,342,999 | 610.65 |
| 1985-02-15 | 3,850 | 3,920 | 3,650 | 3,760 | 4,860,999 | 575.45 |
| 1985-02-14 | 3,920 | 4,020 | 3,890 | 3,900 | 3,824,999 | 596.88 |
| 1985-02-13 | 4,150 | 4,190 | 4,010 | 4,020 | 3,831,999 | 615.24 |
| 1985-02-12 | 4,410 | 4,430 | 4,200 | 4,200 | 5,467,998 | 642.79 |
| 1985-02-08 | 4,170 | 4,410 | 4,150 | 4,360 | 12,330,997 | 667.28 |
| 1985-02-07 | 4,000 | 4,190 | 3,960 | 4,070 | 6,414,998 | 622.90 |
| 1985-02-06 | 4,190 | 4,300 | 4,000 | 4,050 | 7,259,998 | 619.84 |
| 1985-02-05 | 4,300 | 4,450 | 4,150 | 4,200 | 16,968,995 | 642.79 |
| 1985-02-04 | 4,100 | 4,300 | 4,100 | 4,300 | 14,584,996 | 658.10 |
| 1985-02-02 | 3,850 | 4,000 | 3,760 | 4,000 | 4,480,999 | 612.18 |
| 1985-02-01 | 4,000 | 4,040 | 3,850 | 3,870 | 13,002,996 | 592.29 |
| 1985-01-31 | 3,650 | 3,980 | 3,600 | 3,800 | 17,082,995 | 581.57 |
| 1985-01-30 | 3,520 | 3,720 | 3,520 | 3,650 | 9,666,997 | 558.62 |
| 1985-01-29 | 3,520 | 3,750 | 3,510 | 3,570 | 17,503,995 | 546.37 |
| 1985-01-28 | 3,550 | 3,720 | 3,460 | 3,520 | 14,277,996 | 538.72 |
| 1985-01-26 | 3,500 | 3,560 | 3,500 | 3,560 | 17,657,995 | 544.84 |
| 1985-01-25 | 2,830 | 2,890 | 2,780 | 2,890 | 10,992,997 | 442.30 |
| 1985-01-24 | 2,820 | 2,840 | 2,730 | 2,770 | 6,364,998 | 423.94 |
| 1985-01-23 | 2,720 | 2,740 | 2,640 | 2,740 | 3,981,999 | 419.35 |
| 1985-01-22 | 2,700 | 2,770 | 2,680 | 2,700 | 3,579,999 | 413.22 |
| 1985-01-21 | 2,770 | 2,770 | 2,670 | 2,710 | 1,704,000 | 414.75 |
| 1985-01-19 | 2,750 | 2,780 | 2,700 | 2,730 | 3,219,999 | 417.82 |
| 1985-01-18 | 2,610 | 2,710 | 2,590 | 2,670 | 4,818,999 | 408.63 |
| 1985-01-17 | 2,610 | 2,660 | 2,580 | 2,610 | 3,215,999 | 399.45 |
| 1985-01-16 | 2,770 | 2,770 | 2,660 | 2,660 | 2,962,999 | 407.10 |
| 1985-01-14 | 2,740 | 2,810 | 2,740 | 2,750 | 3,890,999 | 420.88 |
| 1985-01-11 | 2,660 | 2,800 | 2,650 | 2,760 | 4,642,999 | 422.41 |
| 1985-01-10 | 2,710 | 2,770 | 2,690 | 2,700 | 4,650,999 | 413.22 |
| 1985-01-09 | 2,850 | 2,890 | 2,670 | 2,700 | 10,829,997 | 413.22 |
| 1985-01-08 | 2,600 | 2,850 | 2,570 | 2,830 | 9,689,997 | 433.12 |
| 1985-01-07 | 2,600 | 2,690 | 2,570 | 2,600 | 4,492,999 | 397.92 |
| 1985-01-05 | 2,560 | 2,590 | 2,480 | 2,590 | 2,979,999 | 396.39 |
| 1985-01-04 | 2,700 | 2,740 | 2,580 | 2,600 | 4,424,999 | 397.92 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
