4506 住友ファーマ(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 | 2,760 | 2,830 | 2,760 | 2,830 | 157,000 | 2,333.54 |
| 1985-12-27 | 2,780 | 2,820 | 2,750 | 2,800 | 211,000 | 2,308.80 |
| 1985-12-26 | 2,810 | 2,840 | 2,760 | 2,800 | 282,000 | 2,308.80 |
| 1985-12-25 | 2,860 | 2,870 | 2,800 | 2,810 | 206,000 | 2,317.05 |
| 1985-12-24 | 2,850 | 2,890 | 2,850 | 2,890 | 95,000 | 2,383.01 |
| 1985-12-23 | 2,850 | 2,900 | 2,830 | 2,880 | 83,000 | 2,374.77 |
| 1985-12-21 | 2,830 | 2,870 | 2,830 | 2,830 | 86,000 | 2,333.54 |
| 1985-12-20 | 2,870 | 2,900 | 2,850 | 2,900 | 177,000 | 2,391.26 |
| 1985-12-19 | 2,940 | 2,960 | 2,880 | 2,910 | 117,000 | 2,399.51 |
| 1985-12-18 | 3,000 | 3,000 | 2,930 | 2,960 | 211,000 | 2,440.73 |
| 1985-12-17 | 3,010 | 3,070 | 2,950 | 2,980 | 462,000 | 2,457.23 |
| 1985-12-16 | 2,990 | 3,040 | 2,960 | 3,000 | 422,000 | 2,473.72 |
| 1985-12-13 | 2,920 | 2,990 | 2,910 | 2,990 | 393,000 | 2,465.47 |
| 1985-12-12 | 2,860 | 2,930 | 2,850 | 2,920 | 237,000 | 2,407.75 |
| 1985-12-11 | 2,920 | 2,950 | 2,880 | 2,900 | 130,000 | 2,391.26 |
| 1985-12-10 | 2,950 | 2,950 | 2,910 | 2,920 | 151,000 | 2,407.75 |
| 1985-12-09 | 3,000 | 3,000 | 2,910 | 2,980 | 315,000 | 2,457.23 |
| 1985-12-07 | 2,860 | 2,970 | 2,860 | 2,970 | 414,000 | 2,448.98 |
| 1985-12-06 | 2,820 | 2,880 | 2,810 | 2,870 | 212,000 | 2,366.52 |
| 1985-12-05 | 2,810 | 2,850 | 2,780 | 2,850 | 213,000 | 2,350.03 |
| 1985-12-04 | 2,800 | 2,850 | 2,790 | 2,850 | 159,000 | 2,350.03 |
| 1985-12-03 | 2,790 | 2,820 | 2,770 | 2,800 | 85,000 | 2,308.80 |
| 1985-12-02 | 2,830 | 2,830 | 2,770 | 2,830 | 79,000 | 2,333.54 |
| 1985-11-30 | 2,870 | 2,870 | 2,790 | 2,810 | 108,000 | 2,317.05 |
| 1985-11-29 | 2,760 | 2,850 | 2,750 | 2,830 | 191,000 | 2,333.54 |
| 1985-11-28 | 2,820 | 2,840 | 2,760 | 2,760 | 177,000 | 2,275.82 |
| 1985-11-27 | 2,880 | 2,880 | 2,760 | 2,820 | 404,000 | 2,325.29 |
| 1985-11-26 | 2,880 | 2,920 | 2,840 | 2,840 | 651,000 | 2,341.79 |
| 1985-11-25 | 2,720 | 2,900 | 2,720 | 2,890 | 277,000 | 2,383.01 |
| 1985-11-22 | 2,740 | 2,750 | 2,700 | 2,750 | 311,000 | 2,267.57 |
| 1985-11-21 | 2,740 | 2,790 | 2,700 | 2,790 | 269,000 | 2,300.56 |
| 1985-11-20 | 2,810 | 2,830 | 2,730 | 2,780 | 203,000 | 2,292.31 |
| 1985-11-19 | 2,870 | 2,870 | 2,790 | 2,840 | 160,000 | 2,341.79 |
| 1985-11-18 | 2,870 | 2,900 | 2,820 | 2,880 | 100,000 | 2,374.77 |
| 1985-11-16 | 2,880 | 2,910 | 2,860 | 2,860 | 91,000 | 2,358.28 |
| 1985-11-15 | 2,910 | 2,960 | 2,850 | 2,880 | 90,000 | 2,374.77 |
| 1985-11-14 | 2,950 | 2,980 | 2,900 | 2,970 | 125,000 | 2,448.98 |
| 1985-11-13 | 2,930 | 3,030 | 2,930 | 3,000 | 124,000 | 2,473.72 |
| 1985-11-12 | 2,990 | 2,990 | 2,920 | 2,920 | 80,000 | 2,407.75 |
| 1985-11-11 | 3,020 | 3,040 | 2,950 | 2,980 | 116,000 | 2,457.23 |
| 1985-11-08 | 2,950 | 3,050 | 2,920 | 3,040 | 245,000 | 2,506.70 |
| 1985-11-07 | 2,990 | 3,000 | 2,920 | 2,990 | 150,000 | 2,465.47 |
| 1985-11-06 | 2,990 | 3,040 | 2,950 | 3,040 | 161,000 | 2,506.70 |
| 1985-11-05 | 2,910 | 3,000 | 2,910 | 3,000 | 70,000 | 2,473.72 |
| 1985-11-02 | 2,960 | 2,970 | 2,910 | 2,920 | 81,000 | 2,407.75 |
| 1985-11-01 | 2,970 | 3,000 | 2,930 | 2,970 | 227,000 | 2,448.98 |
| 1985-10-31 | 3,040 | 3,060 | 2,960 | 2,970 | 106,000 | 2,448.98 |
| 1985-10-30 | 3,040 | 3,090 | 3,030 | 3,090 | 132,000 | 2,547.93 |
| 1985-10-29 | 3,020 | 3,110 | 3,020 | 3,090 | 193,000 | 2,547.93 |
| 1985-10-28 | 3,000 | 3,010 | 2,960 | 3,010 | 175,000 | 2,481.96 |
| 1985-10-26 | 2,910 | 2,980 | 2,900 | 2,960 | 271,000 | 2,440.73 |
| 1985-10-25 | 3,050 | 3,100 | 2,990 | 3,000 | 397,000 | 2,473.72 |
| 1985-10-24 | 3,020 | 3,040 | 2,990 | 3,040 | 148,000 | 2,506.70 |
| 1985-10-23 | 3,050 | 3,070 | 2,980 | 3,020 | 199,000 | 2,490.21 |
| 1985-10-22 | 3,120 | 3,140 | 3,020 | 3,020 | 122,000 | 2,490.21 |
| 1985-10-21 | 3,100 | 3,100 | 3,050 | 3,100 | 185,000 | 2,556.17 |
| 1985-10-19 | 3,100 | 3,140 | 3,090 | 3,120 | 90,000 | 2,572.67 |
| 1985-10-18 | 3,170 | 3,190 | 3,100 | 3,140 | 147,000 | 2,589.16 |
| 1985-10-17 | 3,140 | 3,180 | 3,110 | 3,160 | 167,000 | 2,605.65 |
| 1985-10-16 | 3,100 | 3,200 | 3,100 | 3,190 | 255,000 | 2,630.39 |
| 1985-10-15 | 3,210 | 3,220 | 3,130 | 3,130 | 227,000 | 2,580.91 |
| 1985-10-14 | 3,090 | 3,190 | 3,090 | 3,190 | 470,000 | 2,630.39 |
| 1985-10-11 | 3,060 | 3,090 | 3,020 | 3,090 | 147,000 | 2,547.93 |
| 1985-10-09 | 3,090 | 3,110 | 3,060 | 3,070 | 195,000 | 2,531.44 |
| 1985-10-08 | 3,110 | 3,140 | 3,010 | 3,130 | 226,000 | 2,580.91 |
| 1985-10-07 | 3,220 | 3,220 | 3,050 | 3,160 | 383,000 | 2,605.65 |
| 1985-10-05 | 2,950 | 3,200 | 2,950 | 3,170 | 364,000 | 2,613.89 |
| 1985-10-04 | 2,850 | 2,950 | 2,850 | 2,950 | 271,000 | 2,432.49 |
| 1985-10-03 | 2,800 | 2,860 | 2,800 | 2,850 | 299,000 | 2,350.03 |
| 1985-10-02 | 2,760 | 2,840 | 2,750 | 2,780 | 175,000 | 2,292.31 |
| 1985-10-01 | 2,680 | 2,740 | 2,640 | 2,740 | 341,000 | 2,259.33 |
| 1985-09-30 | 2,860 | 2,870 | 2,630 | 2,760 | 302,000 | 2,275.82 |
| 1985-09-28 | 2,800 | 2,860 | 2,800 | 2,820 | 231,000 | 2,325.29 |
| 1985-09-27 | 2,990 | 3,000 | 2,850 | 2,860 | 350,000 | 2,358.28 |
| 1985-09-26 | 2,960 | 3,000 | 2,900 | 2,960 | 239,000 | 2,440.73 |
| 1985-09-25 | 3,060 | 3,100 | 3,020 | 3,100 | 138,000 | 2,556.17 |
| 1985-09-24 | 3,140 | 3,140 | 3,050 | 3,070 | 71,000 | 2,531.44 |
| 1985-09-21 | 3,120 | 3,160 | 3,100 | 3,150 | 63,000 | 2,597.40 |
| 1985-09-20 | 3,190 | 3,250 | 3,140 | 3,170 | 536,000 | 2,613.89 |
| 1985-09-19 | 3,080 | 3,100 | 3,020 | 3,080 | 231,000 | 2,539.68 |
| 1985-09-18 | 3,000 | 3,080 | 2,910 | 3,080 | 311,000 | 2,539.68 |
| 1985-09-17 | 3,020 | 3,030 | 3,000 | 3,000 | 92,000 | 2,473.72 |
| 1985-09-13 | 3,020 | 3,040 | 3,000 | 3,040 | 170,000 | 2,506.70 |
| 1985-09-12 | 3,030 | 3,080 | 3,020 | 3,020 | 152,000 | 2,490.21 |
| 1985-09-11 | 3,060 | 3,090 | 3,020 | 3,020 | 94,000 | 2,490.21 |
| 1985-09-10 | 3,040 | 3,110 | 3,020 | 3,100 | 150,000 | 2,556.17 |
| 1985-09-09 | 3,050 | 3,060 | 3,010 | 3,050 | 199,000 | 2,514.95 |
| 1985-09-07 | 3,050 | 3,070 | 3,020 | 3,020 | 170,000 | 2,490.21 |
| 1985-09-06 | 3,000 | 3,150 | 3,000 | 3,020 | 347,000 | 2,490.21 |
| 1985-09-05 | 3,060 | 3,060 | 3,000 | 3,020 | 258,000 | 2,490.21 |
| 1985-09-04 | 3,100 | 3,100 | 2,990 | 3,070 | 468,000 | 2,531.44 |
| 1985-09-03 | 3,210 | 3,220 | 3,100 | 3,180 | 325,000 | 2,622.14 |
| 1985-09-02 | 3,220 | 3,240 | 3,170 | 3,220 | 143,000 | 2,655.12 |
| 1985-08-31 | 3,160 | 3,220 | 3,150 | 3,210 | 142,000 | 2,646.88 |
| 1985-08-30 | 3,210 | 3,230 | 3,170 | 3,200 | 195,000 | 2,638.63 |
| 1985-08-29 | 3,170 | 3,240 | 3,140 | 3,210 | 411,000 | 2,646.88 |
| 1985-08-28 | 3,250 | 3,250 | 3,160 | 3,160 | 485,000 | 2,605.65 |
| 1985-08-27 | 3,190 | 3,270 | 3,140 | 3,240 | 1,145,000 | 2,671.61 |
| 1985-08-26 | 3,550 | 3,550 | 3,460 | 3,490 | 208,000 | 2,877.76 |
| 1985-08-24 | 3,540 | 3,570 | 3,510 | 3,570 | 133,000 | 2,943.72 |
| 1985-08-23 | 3,540 | 3,600 | 3,520 | 3,550 | 580,000 | 2,927.23 |
| 1985-08-22 | 3,550 | 3,580 | 3,520 | 3,570 | 385,000 | 2,943.72 |
| 1985-08-21 | 3,600 | 3,600 | 3,510 | 3,530 | 327,000 | 2,910.74 |
| 1985-08-20 | 3,630 | 3,640 | 3,530 | 3,560 | 422,000 | 2,935.48 |
| 1985-08-19 | 3,520 | 3,660 | 3,500 | 3,640 | 813,000 | 3,001.44 |
| 1985-08-17 | 3,480 | 3,530 | 3,450 | 3,530 | 360,000 | 2,910.74 |
| 1985-08-16 | 3,340 | 3,520 | 3,310 | 3,510 | 899,000 | 2,894.25 |
| 1985-08-15 | 3,250 | 3,320 | 3,250 | 3,290 | 407,000 | 2,712.84 |
| 1985-08-14 | 3,210 | 3,250 | 3,210 | 3,230 | 309,000 | 2,663.37 |
| 1985-08-13 | 3,260 | 3,260 | 3,180 | 3,210 | 285,000 | 2,646.88 |
| 1985-08-12 | 3,300 | 3,340 | 3,260 | 3,280 | 571,000 | 2,704.60 |
| 1985-08-09 | 3,220 | 3,310 | 3,210 | 3,300 | 190,000 | 2,721.09 |
| 1985-08-08 | 3,190 | 3,250 | 3,160 | 3,230 | 524,000 | 2,663.37 |
| 1985-08-07 | 3,210 | 3,290 | 3,200 | 3,200 | 285,000 | 2,638.63 |
| 1985-08-06 | 3,300 | 3,330 | 3,220 | 3,250 | 290,000 | 2,679.86 |
| 1985-08-05 | 3,360 | 3,380 | 3,310 | 3,350 | 202,000 | 2,762.32 |
| 1985-08-03 | 3,390 | 3,390 | 3,300 | 3,310 | 90,000 | 2,729.33 |
| 1985-08-02 | 3,350 | 3,460 | 3,330 | 3,410 | 264,000 | 2,811.79 |
| 1985-08-01 | 3,420 | 3,420 | 3,310 | 3,400 | 251,000 | 2,803.55 |
| 1985-07-31 | 3,370 | 3,450 | 3,320 | 3,370 | 447,000 | 2,778.81 |
| 1985-07-30 | 3,370 | 3,390 | 3,210 | 3,230 | 240,000 | 2,663.37 |
| 1985-07-29 | 3,260 | 3,360 | 3,200 | 3,350 | 425,000 | 2,762.32 |
| 1985-07-27 | 3,240 | 3,290 | 3,200 | 3,210 | 100,000 | 2,646.88 |
| 1985-07-26 | 3,160 | 3,390 | 3,150 | 3,250 | 171,000 | 2,679.86 |
| 1985-07-25 | 3,210 | 3,260 | 3,150 | 3,160 | 116,000 | 2,605.65 |
| 1985-07-24 | 3,250 | 3,300 | 3,230 | 3,260 | 157,000 | 2,688.11 |
| 1985-07-23 | 3,260 | 3,310 | 3,230 | 3,260 | 95,000 | 2,688.11 |
| 1985-07-22 | 3,380 | 3,430 | 3,310 | 3,310 | 81,000 | 2,729.33 |
| 1985-07-20 | 3,300 | 3,410 | 3,280 | 3,380 | 124,000 | 2,787.05 |
| 1985-07-19 | 3,280 | 3,280 | 3,210 | 3,280 | 169,000 | 2,704.60 |
| 1985-07-18 | 3,390 | 3,390 | 3,270 | 3,330 | 169,000 | 2,745.83 |
| 1985-07-17 | 3,450 | 3,480 | 3,410 | 3,420 | 294,000 | 2,820.04 |
| 1985-07-16 | 3,070 | 3,360 | 3,070 | 3,360 | 529,000 | 2,770.56 |
| 1985-07-15 | 3,150 | 3,180 | 2,960 | 3,060 | 318,000 | 2,523.19 |
| 1985-07-12 | 3,050 | 3,100 | 3,010 | 3,050 | 193,000 | 2,514.95 |
| 1985-07-11 | 3,090 | 3,100 | 2,950 | 3,000 | 485,000 | 2,473.72 |
| 1985-07-10 | 3,160 | 3,200 | 3,100 | 3,120 | 237,000 | 2,572.67 |
| 1985-07-09 | 3,180 | 3,290 | 3,170 | 3,200 | 215,000 | 2,638.63 |
| 1985-07-08 | 3,330 | 3,380 | 3,080 | 3,150 | 376,000 | 2,597.40 |
| 1985-07-06 | 3,410 | 3,410 | 3,250 | 3,380 | 179,000 | 2,787.05 |
| 1985-07-05 | 3,520 | 3,550 | 3,390 | 3,460 | 295,000 | 2,853.02 |
| 1985-07-04 | 3,550 | 3,620 | 3,530 | 3,550 | 144,000 | 2,927.23 |
| 1985-07-03 | 3,620 | 3,620 | 3,530 | 3,570 | 154,000 | 2,943.72 |
| 1985-07-02 | 3,650 | 3,650 | 3,560 | 3,630 | 124,000 | 2,993.20 |
| 1985-07-01 | 3,620 | 3,680 | 3,590 | 3,610 | 138,000 | 2,976.71 |
| 1985-06-29 | 3,680 | 3,680 | 3,610 | 3,610 | 63,000 | 2,976.71 |
| 1985-06-28 | 3,790 | 3,790 | 3,580 | 3,580 | 133,000 | 2,951.97 |
| 1985-06-27 | 3,770 | 3,770 | 3,630 | 3,770 | 105,000 | 3,108.64 |
| 1985-06-26 | 3,760 | 3,830 | 3,650 | 3,790 | 499,000 | 3,125.13 |
| 1985-06-25 | 3,720 | 3,790 | 3,700 | 3,760 | 196,000 | 3,100.39 |
| 1985-06-24 | 3,560 | 3,660 | 3,560 | 3,650 | 229,000 | 3,009.69 |
| 1985-06-22 | 3,600 | 3,660 | 3,540 | 3,540 | 138,000 | 2,918.99 |
| 1985-06-21 | 3,600 | 3,600 | 3,520 | 3,600 | 121,000 | 2,968.46 |
| 1985-06-20 | 3,550 | 3,600 | 3,520 | 3,560 | 133,000 | 2,935.48 |
| 1985-06-19 | 3,550 | 3,630 | 3,510 | 3,630 | 182,000 | 2,993.20 |
| 1985-06-18 | 3,650 | 3,650 | 3,550 | 3,560 | 151,000 | 2,935.48 |
| 1985-06-17 | 3,720 | 3,720 | 3,640 | 3,660 | 60,000 | 3,017.93 |
| 1985-06-15 | 3,670 | 3,780 | 3,650 | 3,780 | 109,000 | 3,116.88 |
| 1985-06-14 | 3,510 | 3,660 | 3,510 | 3,620 | 252,000 | 2,984.95 |
| 1985-06-13 | 3,610 | 3,610 | 3,500 | 3,550 | 81,000 | 2,927.23 |
| 1985-06-12 | 3,660 | 3,660 | 3,600 | 3,660 | 220,000 | 3,017.93 |
| 1985-06-11 | 3,500 | 3,650 | 3,500 | 3,610 | 228,000 | 2,976.71 |
| 1985-06-10 | 3,600 | 3,690 | 3,450 | 3,500 | 307,000 | 2,886 |
| 1985-06-07 | 3,640 | 3,700 | 3,560 | 3,700 | 439,000 | 3,050.92 |
| 1985-06-06 | 3,930 | 3,950 | 3,840 | 3,840 | 242,000 | 3,166.36 |
| 1985-06-05 | 4,010 | 4,050 | 3,920 | 3,920 | 163,000 | 3,232.32 |
| 1985-06-04 | 3,920 | 4,000 | 3,890 | 3,960 | 190,000 | 3,265.31 |
| 1985-06-03 | 4,080 | 4,120 | 3,930 | 3,930 | 211,000 | 3,240.57 |
| 1985-06-01 | 4,180 | 4,220 | 4,050 | 4,110 | 126,000 | 3,388.99 |
| 1985-05-31 | 4,200 | 4,350 | 4,180 | 4,230 | 391,000 | 3,487.94 |
| 1985-05-30 | 4,120 | 4,200 | 4,060 | 4,180 | 307,000 | 3,446.71 |
| 1985-05-29 | 4,080 | 4,180 | 4,030 | 4,120 | 1,109,000 | 3,397.24 |
| 1985-05-28 | 4,000 | 4,080 | 3,960 | 4,050 | 1,650,000 | 3,339.52 |
| 1985-05-27 | 4,440 | 4,450 | 4,350 | 4,370 | 1,607,000 | 3,275.80 |
| 1985-05-25 | 4,530 | 4,540 | 4,430 | 4,480 | 340,000 | 3,358.26 |
| 1985-05-24 | 4,650 | 4,660 | 4,560 | 4,580 | 439,000 | 3,433.22 |
| 1985-05-23 | 4,690 | 4,690 | 4,560 | 4,610 | 159,000 | 3,455.71 |
| 1985-05-22 | 4,590 | 4,710 | 4,570 | 4,640 | 410,000 | 3,478.20 |
| 1985-05-21 | 4,600 | 4,610 | 4,520 | 4,520 | 141,000 | 3,388.24 |
| 1985-05-20 | 4,660 | 4,720 | 4,610 | 4,610 | 186,000 | 3,455.71 |
| 1985-05-18 | 4,650 | 4,720 | 4,600 | 4,710 | 181,000 | 3,530.67 |
| 1985-05-17 | 4,650 | 4,720 | 4,550 | 4,550 | 391,000 | 3,410.73 |
| 1985-05-16 | 4,440 | 4,650 | 4,440 | 4,600 | 533,000 | 3,448.21 |
| 1985-05-15 | 4,450 | 4,550 | 4,420 | 4,480 | 190,000 | 3,358.26 |
| 1985-05-14 | 4,580 | 4,580 | 4,380 | 4,440 | 167,000 | 3,328.27 |
| 1985-05-13 | 4,560 | 4,630 | 4,530 | 4,530 | 219,000 | 3,395.74 |
| 1985-05-10 | 4,450 | 4,570 | 4,430 | 4,510 | 222,000 | 3,380.75 |
| 1985-05-09 | 4,630 | 4,640 | 4,370 | 4,400 | 183,000 | 3,298.29 |
| 1985-05-08 | 4,400 | 4,600 | 4,350 | 4,600 | 284,000 | 3,448.21 |
| 1985-05-07 | 4,460 | 4,470 | 4,350 | 4,380 | 149,000 | 3,283.30 |
| 1985-05-04 | 4,370 | 4,480 | 4,350 | 4,480 | 288,000 | 3,358.26 |
| 1985-05-02 | 4,390 | 4,470 | 4,350 | 4,420 | 349,000 | 3,313.28 |
| 1985-05-01 | 4,510 | 4,540 | 4,450 | 4,490 | 383,000 | 3,365.75 |
| 1985-04-30 | 4,570 | 4,660 | 4,500 | 4,500 | 273,000 | 3,373.25 |
| 1985-04-27 | 4,700 | 4,750 | 4,550 | 4,590 | 577,000 | 3,440.72 |
| 1985-04-26 | 4,630 | 4,740 | 4,530 | 4,680 | 884,000 | 3,508.18 |
| 1985-04-25 | 4,500 | 4,880 | 4,480 | 4,680 | 702,000 | 3,508.18 |
| 1985-04-24 | 4,480 | 4,480 | 4,320 | 4,480 | 504,000 | 3,358.26 |
| 1985-04-23 | 4,300 | 4,330 | 4,190 | 4,240 | 574,000 | 3,178.35 |
| 1985-04-22 | 4,480 | 4,520 | 4,300 | 4,330 | 252,000 | 3,245.82 |
| 1985-04-20 | 4,410 | 4,550 | 4,400 | 4,530 | 305,000 | 3,395.74 |
| 1985-04-19 | 4,400 | 4,580 | 4,350 | 4,350 | 649,000 | 3,260.81 |
| 1985-04-18 | 4,450 | 4,600 | 4,450 | 4,600 | 638,000 | 3,448.21 |
| 1985-04-17 | 4,930 | 5,040 | 4,910 | 4,950 | 313,000 | 3,710.58 |
| 1985-04-16 | 5,270 | 5,270 | 4,800 | 4,980 | 562,000 | 3,733.06 |
| 1985-04-15 | 5,280 | 5,390 | 5,280 | 5,300 | 115,000 | 3,972.94 |
| 1985-04-12 | 5,270 | 5,400 | 5,220 | 5,300 | 242,000 | 3,972.94 |
| 1985-04-11 | 5,390 | 5,390 | 5,260 | 5,270 | 186,000 | 3,950.45 |
| 1985-04-10 | 5,320 | 5,420 | 5,320 | 5,400 | 373,000 | 4,047.90 |
| 1985-04-09 | 5,360 | 5,400 | 5,300 | 5,300 | 141,000 | 3,972.94 |
| 1985-04-08 | 5,410 | 5,450 | 5,400 | 5,450 | 157,000 | 4,085.38 |
| 1985-04-06 | 5,350 | 5,490 | 5,340 | 5,490 | 279,000 | 4,115.37 |
| 1985-04-05 | 5,320 | 5,400 | 5,260 | 5,400 | 267,000 | 4,047.90 |
| 1985-04-04 | 5,400 | 5,440 | 5,320 | 5,420 | 288,000 | 4,062.89 |
| 1985-04-03 | 5,490 | 5,530 | 5,420 | 5,500 | 261,000 | 4,122.86 |
| 1985-04-02 | 5,550 | 5,590 | 5,450 | 5,580 | 206,000 | 4,182.83 |
| 1985-04-01 | 5,600 | 5,700 | 5,510 | 5,650 | 368,000 | 4,235.30 |
| 1985-03-30 | 5,640 | 5,690 | 5,500 | 5,500 | 444,000 | 4,122.86 |
| 1985-03-29 | 5,470 | 5,740 | 5,350 | 5,740 | 1,015,000 | 4,302.77 |
| 1985-03-28 | 5,200 | 5,250 | 5,160 | 5,240 | 284,000 | 3,927.96 |
| 1985-03-27 | 5,100 | 5,160 | 5,030 | 5,100 | 911,000 | 3,823.02 |
| 1985-03-26 | 5,140 | 5,160 | 5,000 | 5,160 | 375,000 | 3,867.99 |
| 1985-03-25 | 5,180 | 5,230 | 5,100 | 5,160 | 259,000 | 3,867.99 |
| 1985-03-23 | 5,240 | 5,250 | 5,210 | 5,250 | 169,000 | 3,935.46 |
| 1985-03-22 | 5,250 | 5,280 | 5,170 | 5,280 | 126,000 | 3,957.95 |
| 1985-03-20 | 5,230 | 5,250 | 5,190 | 5,250 | 148,000 | 3,935.46 |
| 1985-03-19 | 5,260 | 5,290 | 5,180 | 5,180 | 158,000 | 3,882.99 |
| 1985-03-18 | 5,450 | 5,490 | 5,200 | 5,250 | 166,000 | 3,935.46 |
| 1985-03-16 | 5,280 | 5,360 | 5,220 | 5,350 | 168,000 | 4,010.42 |
| 1985-03-15 | 5,120 | 5,300 | 5,120 | 5,250 | 355,000 | 3,935.46 |
| 1985-03-14 | 5,350 | 5,350 | 5,110 | 5,110 | 440,000 | 3,830.51 |
| 1985-03-13 | 5,450 | 5,530 | 5,350 | 5,380 | 251,000 | 4,032.91 |
| 1985-03-12 | 5,400 | 5,520 | 5,380 | 5,450 | 352,000 | 4,085.38 |
| 1985-03-11 | 5,650 | 5,680 | 5,380 | 5,380 | 343,000 | 4,032.91 |
| 1985-03-08 | 5,590 | 5,680 | 5,510 | 5,630 | 630,000 | 4,220.31 |
| 1985-03-07 | 5,850 | 5,880 | 5,670 | 5,680 | 299,000 | 4,257.79 |
| 1985-03-06 | 5,810 | 5,990 | 5,700 | 5,750 | 462,000 | 4,310.26 |
| 1985-03-05 | 5,800 | 5,850 | 5,730 | 5,850 | 397,000 | 4,385.23 |
| 1985-03-04 | 5,900 | 5,980 | 5,730 | 5,760 | 246,000 | 4,317.76 |
| 1985-03-02 | 6,050 | 6,100 | 5,830 | 5,850 | 417,000 | 4,385.23 |
| 1985-03-01 | 5,740 | 5,970 | 5,660 | 5,950 | 966,000 | 4,460.19 |
| 1985-02-28 | 5,900 | 5,990 | 5,740 | 5,740 | 734,000 | 4,302.77 |
| 1985-02-27 | 6,020 | 6,250 | 5,950 | 6,000 | 781,000 | 4,497.67 |
| 1985-02-26 | 6,240 | 6,240 | 5,900 | 5,950 | 1,814,999 | 4,460.19 |
| 1985-02-25 | 6,420 | 6,450 | 6,200 | 6,270 | 885,000 | 4,700.06 |
| 1985-02-23 | 6,480 | 6,520 | 6,350 | 6,380 | 1,176,000 | 4,782.52 |
| 1985-02-22 | 6,300 | 6,410 | 6,250 | 6,380 | 980,000 | 4,782.52 |
| 1985-02-21 | 6,420 | 6,530 | 6,250 | 6,250 | 3,825,999 | 4,685.07 |
| 1985-02-20 | 6,110 | 6,450 | 6,080 | 6,350 | 2,320,999 | 4,760.03 |
| 1985-02-19 | 6,080 | 6,280 | 5,960 | 6,210 | 1,447,000 | 4,655.08 |
| 1985-02-18 | 6,250 | 6,250 | 5,990 | 6,100 | 838,000 | 4,572.63 |
| 1985-02-16 | 6,250 | 6,350 | 6,190 | 6,250 | 932,000 | 4,685.07 |
| 1985-02-15 | 6,400 | 6,540 | 6,250 | 6,260 | 3,002,999 | 4,692.57 |
| 1985-02-14 | 6,150 | 6,420 | 6,110 | 6,300 | 3,367,999 | 4,722.55 |
| 1985-02-13 | 6,260 | 6,430 | 6,080 | 6,170 | 2,687,999 | 4,625.10 |
| 1985-02-12 | 6,400 | 6,450 | 6,160 | 6,160 | 3,788,999 | 4,617.60 |
| 1985-02-08 | 5,950 | 6,500 | 5,900 | 6,300 | 11,078,997 | 4,722.55 |
| 1985-02-07 | 5,600 | 5,720 | 5,480 | 5,650 | 2,648,999 | 4,235.30 |
| 1985-02-06 | 5,350 | 5,500 | 5,260 | 5,500 | 579,000 | 4,122.86 |
| 1985-02-05 | 5,530 | 5,540 | 5,250 | 5,250 | 1,136,000 | 3,935.46 |
| 1985-02-04 | 5,650 | 5,720 | 5,500 | 5,550 | 2,401,999 | 4,160.34 |
| 1985-02-02 | 5,310 | 5,340 | 5,240 | 5,250 | 457,000 | 3,935.46 |
| 1985-02-01 | 5,580 | 5,580 | 5,330 | 5,340 | 1,220,000 | 4,002.92 |
| 1985-01-31 | 5,550 | 5,720 | 5,460 | 5,600 | 2,696,999 | 4,197.82 |
| 1985-01-30 | 5,600 | 5,650 | 5,450 | 5,560 | 3,946,999 | 4,167.84 |
| 1985-01-29 | 5,100 | 5,340 | 5,060 | 5,340 | 1,799,999 | 4,002.92 |
| 1985-01-28 | 5,290 | 5,340 | 5,020 | 5,100 | 914,000 | 3,823.02 |
| 1985-01-26 | 4,890 | 5,000 | 4,850 | 5,000 | 465,000 | 3,748.06 |
| 1985-01-25 | 5,040 | 5,120 | 4,810 | 4,940 | 812,000 | 3,703.08 |
| 1985-01-24 | 5,290 | 5,290 | 5,120 | 5,120 | 313,000 | 3,838.01 |
| 1985-01-23 | 5,160 | 5,250 | 5,060 | 5,250 | 290,000 | 3,935.46 |
| 1985-01-22 | 5,150 | 5,240 | 5,010 | 5,060 | 346,000 | 3,793.03 |
| 1985-01-21 | 5,260 | 5,340 | 5,140 | 5,200 | 375,000 | 3,897.98 |
| 1985-01-19 | 5,250 | 5,350 | 5,200 | 5,270 | 519,000 | 3,950.45 |
| 1985-01-18 | 4,980 | 5,190 | 4,980 | 5,090 | 406,000 | 3,815.52 |
| 1985-01-17 | 4,930 | 5,000 | 4,910 | 4,980 | 327,000 | 3,733.06 |
| 1985-01-16 | 5,140 | 5,170 | 5,000 | 5,020 | 164,000 | 3,763.05 |
| 1985-01-14 | 5,050 | 5,280 | 5,020 | 5,100 | 227,000 | 3,823.02 |
| 1985-01-11 | 5,000 | 5,280 | 4,990 | 5,140 | 383,000 | 3,853 |
| 1985-01-10 | 5,230 | 5,230 | 5,050 | 5,050 | 352,000 | 3,785.54 |
| 1985-01-09 | 5,380 | 5,440 | 5,100 | 5,130 | 1,277,000 | 3,845.51 |
| 1985-01-08 | 5,080 | 5,420 | 5,020 | 5,300 | 1,651,000 | 3,972.94 |
| 1985-01-07 | 4,770 | 5,020 | 4,770 | 5,020 | 455,000 | 3,763.05 |
| 1985-01-05 | 4,750 | 4,870 | 4,680 | 4,870 | 197,000 | 3,650.61 |
| 1985-01-04 | 4,780 | 4,840 | 4,750 | 4,790 | 203,000 | 3,590.64 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
