4519 中外製薬(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 | 985 | 991 | 981 | 982 | 300,000 | 234.40 |
| 1985-12-27 | 999 | 1,010 | 986 | 993 | 1,814,002 | 237.02 |
| 1985-12-26 | 960 | 985 | 958 | 985 | 2,316,002 | 235.11 |
| 1985-12-25 | 1,050 | 1,060 | 1,030 | 1,050 | 1,021,001 | 227.84 |
| 1985-12-24 | 1,050 | 1,060 | 1,040 | 1,060 | 675,001 | 230.01 |
| 1985-12-23 | 1,050 | 1,060 | 1,050 | 1,050 | 527,000 | 227.84 |
| 1985-12-21 | 1,070 | 1,070 | 1,050 | 1,050 | 363,000 | 227.84 |
| 1985-12-20 | 1,080 | 1,080 | 1,050 | 1,070 | 1,540,001 | 232.18 |
| 1985-12-19 | 1,070 | 1,100 | 1,070 | 1,090 | 4,780,004 | 236.52 |
| 1985-12-18 | 1,040 | 1,070 | 1,030 | 1,050 | 2,848,002 | 227.84 |
| 1985-12-17 | 999 | 1,040 | 999 | 1,040 | 3,203,002 | 225.67 |
| 1985-12-16 | 990 | 1,000 | 985 | 985 | 1,312,001 | 213.74 |
| 1985-12-13 | 972 | 999 | 972 | 986 | 3,355,003 | 213.96 |
| 1985-12-12 | 960 | 974 | 951 | 970 | 708,001 | 210.48 |
| 1985-12-11 | 980 | 980 | 961 | 963 | 1,555,001 | 208.96 |
| 1985-12-10 | 944 | 975 | 940 | 970 | 2,322,002 | 210.48 |
| 1985-12-09 | 940 | 945 | 938 | 940 | 625,000 | 203.97 |
| 1985-12-07 | 935 | 943 | 933 | 943 | 797,001 | 204.62 |
| 1985-12-06 | 932 | 933 | 925 | 928 | 359,000 | 201.37 |
| 1985-12-05 | 930 | 940 | 920 | 925 | 785,001 | 200.72 |
| 1985-12-04 | 931 | 950 | 928 | 928 | 1,767,001 | 201.37 |
| 1985-12-03 | 929 | 935 | 915 | 921 | 829,001 | 199.85 |
| 1985-12-02 | 910 | 925 | 910 | 923 | 433,000 | 200.28 |
| 1985-11-30 | 889 | 907 | 889 | 900 | 338,000 | 195.29 |
| 1985-11-29 | 887 | 894 | 886 | 888 | 155,000 | 192.69 |
| 1985-11-28 | 895 | 899 | 885 | 894 | 182,000 | 193.99 |
| 1985-11-27 | 895 | 900 | 890 | 897 | 253,000 | 194.64 |
| 1985-11-26 | 879 | 895 | 874 | 885 | 376,000 | 192.04 |
| 1985-11-25 | 865 | 875 | 865 | 869 | 189,000 | 188.57 |
| 1985-11-22 | 870 | 875 | 860 | 865 | 290,000 | 187.70 |
| 1985-11-21 | 872 | 875 | 871 | 875 | 229,000 | 189.87 |
| 1985-11-20 | 880 | 885 | 870 | 875 | 239,000 | 189.87 |
| 1985-11-19 | 890 | 895 | 880 | 885 | 272,000 | 192.04 |
| 1985-11-18 | 900 | 909 | 890 | 891 | 231,000 | 193.34 |
| 1985-11-16 | 895 | 899 | 888 | 890 | 273,000 | 193.12 |
| 1985-11-15 | 890 | 895 | 885 | 892 | 381,000 | 193.56 |
| 1985-11-14 | 910 | 910 | 888 | 900 | 650,001 | 195.29 |
| 1985-11-13 | 888 | 935 | 888 | 910 | 1,421,001 | 197.46 |
| 1985-11-12 | 883 | 889 | 882 | 889 | 163,000 | 192.91 |
| 1985-11-11 | 880 | 890 | 880 | 889 | 108,000 | 192.91 |
| 1985-11-08 | 876 | 881 | 875 | 878 | 206,000 | 190.52 |
| 1985-11-07 | 877 | 880 | 875 | 875 | 131,000 | 189.87 |
| 1985-11-06 | 864 | 880 | 864 | 875 | 378,000 | 189.87 |
| 1985-11-05 | 865 | 866 | 862 | 864 | 142,000 | 187.48 |
| 1985-11-02 | 877 | 885 | 870 | 870 | 58,000 | 188.78 |
| 1985-11-01 | 875 | 887 | 875 | 880 | 191,000 | 190.95 |
| 1985-10-31 | 887 | 888 | 880 | 884 | 96,000 | 191.82 |
| 1985-10-30 | 887 | 890 | 880 | 884 | 121,000 | 191.82 |
| 1985-10-29 | 877 | 885 | 870 | 880 | 196,000 | 190.95 |
| 1985-10-28 | 861 | 881 | 861 | 866 | 181,000 | 187.92 |
| 1985-10-26 | 865 | 866 | 860 | 860 | 109,000 | 186.61 |
| 1985-10-25 | 884 | 885 | 860 | 866 | 295,000 | 187.92 |
| 1985-10-24 | 885 | 886 | 875 | 875 | 261,000 | 189.87 |
| 1985-10-23 | 890 | 892 | 886 | 886 | 228,000 | 192.26 |
| 1985-10-22 | 890 | 900 | 889 | 890 | 227,000 | 193.12 |
| 1985-10-21 | 886 | 894 | 885 | 888 | 95,000 | 192.69 |
| 1985-10-19 | 883 | 893 | 883 | 885 | 167,000 | 192.04 |
| 1985-10-18 | 900 | 920 | 890 | 893 | 640,000 | 193.77 |
| 1985-10-17 | 910 | 910 | 895 | 902 | 374,000 | 195.73 |
| 1985-10-16 | 880 | 915 | 875 | 913 | 405,000 | 198.11 |
| 1985-10-15 | 879 | 888 | 873 | 880 | 325,000 | 190.95 |
| 1985-10-14 | 860 | 874 | 860 | 871 | 385,000 | 189 |
| 1985-10-11 | 853 | 858 | 852 | 857 | 597,000 | 185.96 |
| 1985-10-09 | 853 | 862 | 853 | 862 | 412,000 | 187.05 |
| 1985-10-08 | 884 | 887 | 861 | 863 | 584,000 | 187.27 |
| 1985-10-07 | 890 | 890 | 875 | 883 | 265,000 | 191.61 |
| 1985-10-05 | 865 | 895 | 860 | 895 | 427,000 | 194.21 |
| 1985-10-04 | 840 | 860 | 840 | 860 | 687,001 | 186.61 |
| 1985-10-03 | 830 | 849 | 830 | 839 | 546,000 | 182.06 |
| 1985-10-02 | 831 | 845 | 822 | 828 | 510,000 | 179.67 |
| 1985-10-01 | 841 | 845 | 830 | 830 | 657,001 | 180.10 |
| 1985-09-30 | 880 | 880 | 845 | 845 | 277,000 | 183.36 |
| 1985-09-28 | 850 | 870 | 841 | 870 | 164,000 | 188.78 |
| 1985-09-27 | 880 | 890 | 840 | 851 | 301,000 | 184.66 |
| 1985-09-26 | 890 | 895 | 880 | 882 | 454,000 | 191.39 |
| 1985-09-25 | 918 | 918 | 900 | 902 | 155,000 | 195.73 |
| 1985-09-24 | 908 | 918 | 908 | 908 | 88,000 | 197.03 |
| 1985-09-21 | 901 | 907 | 900 | 907 | 150,000 | 196.81 |
| 1985-09-20 | 902 | 915 | 901 | 910 | 290,000 | 197.46 |
| 1985-09-19 | 899 | 903 | 895 | 900 | 309,000 | 195.29 |
| 1985-09-18 | 900 | 900 | 880 | 891 | 388,000 | 193.34 |
| 1985-09-17 | 916 | 920 | 915 | 915 | 109,000 | 198.55 |
| 1985-09-13 | 920 | 925 | 920 | 925 | 96,000 | 200.72 |
| 1985-09-12 | 920 | 933 | 916 | 933 | 158,000 | 202.45 |
| 1985-09-11 | 925 | 930 | 920 | 924 | 142,000 | 200.50 |
| 1985-09-10 | 930 | 930 | 925 | 925 | 154,000 | 200.72 |
| 1985-09-09 | 935 | 940 | 930 | 930 | 62,000 | 201.80 |
| 1985-09-07 | 926 | 930 | 923 | 930 | 107,000 | 201.80 |
| 1985-09-06 | 930 | 932 | 926 | 929 | 263,000 | 201.59 |
| 1985-09-05 | 937 | 937 | 930 | 930 | 233,000 | 201.80 |
| 1985-09-04 | 943 | 946 | 936 | 942 | 223,000 | 204.41 |
| 1985-09-03 | 949 | 949 | 940 | 941 | 189,000 | 204.19 |
| 1985-09-02 | 935 | 949 | 935 | 949 | 185,000 | 205.93 |
| 1985-08-31 | 936 | 936 | 925 | 928 | 245,000 | 201.37 |
| 1985-08-30 | 944 | 944 | 934 | 936 | 268,000 | 203.11 |
| 1985-08-29 | 921 | 939 | 921 | 934 | 105,000 | 202.67 |
| 1985-08-28 | 940 | 950 | 917 | 917 | 699,001 | 198.98 |
| 1985-08-27 | 930 | 940 | 925 | 936 | 248,000 | 203.11 |
| 1985-08-26 | 935 | 940 | 930 | 930 | 231,000 | 201.80 |
| 1985-08-24 | 926 | 934 | 925 | 925 | 125,000 | 200.72 |
| 1985-08-23 | 929 | 938 | 924 | 924 | 471,000 | 200.50 |
| 1985-08-22 | 920 | 930 | 919 | 920 | 415,000 | 199.63 |
| 1985-08-21 | 919 | 925 | 916 | 919 | 386,000 | 199.42 |
| 1985-08-20 | 916 | 919 | 915 | 916 | 527,000 | 198.77 |
| 1985-08-19 | 921 | 926 | 916 | 916 | 722,001 | 198.77 |
| 1985-08-17 | 930 | 930 | 918 | 920 | 322,000 | 199.63 |
| 1985-08-16 | 935 | 945 | 931 | 936 | 227,000 | 203.11 |
| 1985-08-15 | 930 | 940 | 930 | 935 | 162,000 | 202.89 |
| 1985-08-14 | 926 | 935 | 926 | 930 | 202,000 | 201.80 |
| 1985-08-13 | 933 | 934 | 923 | 926 | 198,000 | 200.94 |
| 1985-08-12 | 926 | 940 | 926 | 935 | 134,000 | 202.89 |
| 1985-08-09 | 957 | 958 | 916 | 920 | 475,000 | 199.63 |
| 1985-08-08 | 961 | 975 | 960 | 961 | 84,000 | 208.53 |
| 1985-08-07 | 966 | 970 | 965 | 970 | 156,000 | 210.48 |
| 1985-08-06 | 980 | 984 | 970 | 976 | 209,000 | 211.79 |
| 1985-08-05 | 975 | 991 | 975 | 985 | 169,000 | 213.74 |
| 1985-08-03 | 980 | 980 | 972 | 973 | 404,000 | 211.13 |
| 1985-08-02 | 970 | 974 | 962 | 962 | 315,000 | 208.75 |
| 1985-08-01 | 975 | 977 | 966 | 966 | 287,000 | 209.62 |
| 1985-07-31 | 940 | 977 | 940 | 965 | 473,000 | 209.40 |
| 1985-07-30 | 940 | 955 | 940 | 941 | 147,000 | 204.19 |
| 1985-07-29 | 935 | 950 | 931 | 931 | 122,000 | 202.02 |
| 1985-07-27 | 921 | 939 | 921 | 931 | 113,000 | 202.02 |
| 1985-07-26 | 900 | 940 | 900 | 930 | 322,000 | 201.80 |
| 1985-07-25 | 911 | 921 | 910 | 910 | 149,000 | 197.46 |
| 1985-07-24 | 925 | 929 | 920 | 920 | 284,000 | 199.63 |
| 1985-07-23 | 931 | 945 | 930 | 941 | 73,000 | 204.19 |
| 1985-07-22 | 955 | 955 | 930 | 935 | 98,000 | 202.89 |
| 1985-07-20 | 945 | 967 | 940 | 967 | 167,000 | 209.83 |
| 1985-07-19 | 925 | 940 | 920 | 925 | 343,000 | 200.72 |
| 1985-07-18 | 944 | 944 | 925 | 925 | 355,000 | 200.72 |
| 1985-07-17 | 942 | 953 | 940 | 945 | 566,000 | 205.06 |
| 1985-07-16 | 935 | 955 | 935 | 942 | 234,000 | 204.41 |
| 1985-07-15 | 920 | 940 | 920 | 940 | 296,000 | 203.97 |
| 1985-07-12 | 922 | 945 | 920 | 920 | 549,000 | 199.63 |
| 1985-07-11 | 964 | 970 | 910 | 920 | 688,001 | 199.63 |
| 1985-07-10 | 990 | 990 | 980 | 984 | 508,000 | 213.52 |
| 1985-07-09 | 1,020 | 1,020 | 990 | 1,000 | 681,001 | 216.99 |
| 1985-07-08 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 | 221.33 |
| 1985-07-06 | 1,030 | 1,040 | 1,020 | 1,020 | 176,000 | 221.33 |
| 1985-07-05 | 1,030 | 1,040 | 1,010 | 1,030 | 366,000 | 223.50 |
| 1985-07-04 | 1,050 | 1,050 | 1,040 | 1,050 | 115,000 | 227.84 |
| 1985-07-03 | 1,060 | 1,070 | 1,040 | 1,040 | 193,000 | 225.67 |
| 1985-07-02 | 1,070 | 1,080 | 1,060 | 1,060 | 212,000 | 230.01 |
| 1985-07-01 | 1,080 | 1,090 | 1,070 | 1,070 | 124,000 | 232.18 |
| 1985-06-29 | 1,070 | 1,080 | 1,070 | 1,070 | 24,000 | 232.18 |
| 1985-06-28 | 1,080 | 1,090 | 1,070 | 1,070 | 90,000 | 232.18 |
| 1985-06-27 | 1,080 | 1,090 | 1,060 | 1,070 | 167,000 | 232.18 |
| 1985-06-26 | 1,090 | 1,100 | 1,090 | 1,090 | 601,000 | 236.52 |
| 1985-06-25 | 1,080 | 1,090 | 1,070 | 1,080 | 305,000 | 234.35 |
| 1985-06-24 | 1,070 | 1,080 | 1,070 | 1,080 | 159,000 | 234.35 |
| 1985-06-22 | 1,060 | 1,080 | 1,050 | 1,050 | 112,000 | 227.84 |
| 1985-06-21 | 1,060 | 1,070 | 1,060 | 1,070 | 70,000 | 232.18 |
| 1985-06-20 | 1,080 | 1,080 | 1,060 | 1,060 | 149,000 | 230.01 |
| 1985-06-19 | 1,060 | 1,080 | 1,060 | 1,060 | 161,000 | 230.01 |
| 1985-06-18 | 1,080 | 1,090 | 1,070 | 1,070 | 243,000 | 232.18 |
| 1985-06-17 | 1,090 | 1,090 | 1,080 | 1,090 | 255,000 | 236.52 |
| 1985-06-15 | 1,080 | 1,090 | 1,070 | 1,080 | 188,000 | 234.35 |
| 1985-06-14 | 1,060 | 1,100 | 1,060 | 1,090 | 345,000 | 236.52 |
| 1985-06-13 | 1,100 | 1,100 | 1,080 | 1,080 | 272,000 | 234.35 |
| 1985-06-12 | 1,070 | 1,120 | 1,060 | 1,100 | 1,046,001 | 238.69 |
| 1985-06-11 | 1,040 | 1,090 | 1,040 | 1,090 | 318,000 | 236.52 |
| 1985-06-10 | 1,040 | 1,050 | 1,030 | 1,030 | 300,000 | 223.50 |
| 1985-06-07 | 1,040 | 1,040 | 1,030 | 1,040 | 486,000 | 225.67 |
| 1985-06-06 | 1,040 | 1,050 | 1,040 | 1,040 | 256,000 | 225.67 |
| 1985-06-05 | 1,040 | 1,050 | 1,040 | 1,050 | 471,000 | 227.84 |
| 1985-06-04 | 1,050 | 1,070 | 1,040 | 1,050 | 214,000 | 227.84 |
| 1985-06-03 | 1,070 | 1,090 | 1,050 | 1,060 | 177,000 | 230.01 |
| 1985-06-01 | 1,090 | 1,090 | 1,080 | 1,080 | 179,000 | 234.35 |
| 1985-05-31 | 1,110 | 1,120 | 1,070 | 1,080 | 737,001 | 234.35 |
| 1985-05-30 | 1,050 | 1,100 | 1,050 | 1,090 | 638,000 | 236.52 |
| 1985-05-29 | 1,050 | 1,060 | 1,040 | 1,050 | 375,000 | 227.84 |
| 1985-05-28 | 1,060 | 1,070 | 1,060 | 1,060 | 145,000 | 230.01 |
| 1985-05-27 | 1,060 | 1,070 | 1,040 | 1,070 | 184,000 | 232.18 |
| 1985-05-25 | 1,050 | 1,060 | 1,040 | 1,060 | 158,000 | 230.01 |
| 1985-05-24 | 1,040 | 1,050 | 1,030 | 1,050 | 257,000 | 227.84 |
| 1985-05-23 | 1,040 | 1,050 | 1,030 | 1,030 | 304,000 | 223.50 |
| 1985-05-22 | 1,040 | 1,060 | 1,030 | 1,050 | 390,000 | 227.84 |
| 1985-05-21 | 1,040 | 1,050 | 1,040 | 1,040 | 267,000 | 225.67 |
| 1985-05-20 | 1,050 | 1,050 | 1,040 | 1,040 | 106,000 | 225.67 |
| 1985-05-18 | 1,050 | 1,060 | 1,040 | 1,050 | 97,000 | 227.84 |
| 1985-05-17 | 1,040 | 1,060 | 1,030 | 1,060 | 290,000 | 230.01 |
| 1985-05-16 | 1,030 | 1,040 | 1,030 | 1,030 | 341,000 | 223.50 |
| 1985-05-15 | 1,050 | 1,060 | 1,040 | 1,040 | 200,000 | 225.67 |
| 1985-05-14 | 1,050 | 1,060 | 1,040 | 1,040 | 273,000 | 225.67 |
| 1985-05-13 | 1,050 | 1,060 | 1,050 | 1,050 | 165,000 | 227.84 |
| 1985-05-10 | 1,040 | 1,070 | 1,040 | 1,060 | 473,000 | 230.01 |
| 1985-05-09 | 1,040 | 1,050 | 1,030 | 1,030 | 240,000 | 223.50 |
| 1985-05-08 | 1,050 | 1,050 | 1,040 | 1,040 | 319,000 | 225.67 |
| 1985-05-07 | 1,050 | 1,060 | 1,040 | 1,050 | 596,000 | 227.84 |
| 1985-05-04 | 1,070 | 1,080 | 1,060 | 1,060 | 89,000 | 230.01 |
| 1985-05-02 | 1,060 | 1,090 | 1,060 | 1,070 | 266,000 | 232.18 |
| 1985-05-01 | 1,050 | 1,080 | 1,050 | 1,060 | 171,000 | 230.01 |
| 1985-04-30 | 1,070 | 1,080 | 1,050 | 1,050 | 136,000 | 227.84 |
| 1985-04-27 | 1,070 | 1,080 | 1,050 | 1,050 | 97,000 | 227.84 |
| 1985-04-26 | 1,080 | 1,090 | 1,070 | 1,090 | 283,000 | 236.52 |
| 1985-04-25 | 1,050 | 1,070 | 1,040 | 1,070 | 357,000 | 232.18 |
| 1985-04-24 | 1,050 | 1,070 | 1,050 | 1,050 | 383,000 | 227.84 |
| 1985-04-23 | 1,050 | 1,070 | 1,030 | 1,030 | 366,000 | 223.50 |
| 1985-04-22 | 1,050 | 1,060 | 1,050 | 1,050 | 163,000 | 227.84 |
| 1985-04-20 | 1,050 | 1,070 | 1,050 | 1,050 | 393,000 | 227.84 |
| 1985-04-19 | 1,050 | 1,090 | 1,040 | 1,050 | 590,000 | 227.84 |
| 1985-04-18 | 1,070 | 1,110 | 1,020 | 1,110 | 1,303,001 | 240.86 |
| 1985-04-17 | 1,110 | 1,130 | 1,070 | 1,070 | 1,229,001 | 232.18 |
| 1985-04-16 | 1,200 | 1,210 | 1,080 | 1,100 | 1,237,001 | 238.69 |
| 1985-04-15 | 1,250 | 1,250 | 1,210 | 1,220 | 1,207,001 | 264.73 |
| 1985-04-12 | 1,250 | 1,270 | 1,220 | 1,230 | 4,224,003 | 266.90 |
| 1985-04-11 | 1,240 | 1,250 | 1,190 | 1,210 | 3,954,003 | 262.56 |
| 1985-04-10 | 1,150 | 1,250 | 1,140 | 1,250 | 6,713,005 | 271.24 |
| 1985-04-09 | 1,160 | 1,170 | 1,140 | 1,150 | 572,000 | 249.54 |
| 1985-04-08 | 1,180 | 1,190 | 1,140 | 1,140 | 1,849,001 | 247.37 |
| 1985-04-06 | 1,150 | 1,170 | 1,140 | 1,170 | 504,000 | 253.88 |
| 1985-04-05 | 1,160 | 1,170 | 1,130 | 1,150 | 1,146,001 | 249.54 |
| 1985-04-04 | 1,130 | 1,160 | 1,120 | 1,140 | 1,290,001 | 247.37 |
| 1985-04-03 | 1,100 | 1,120 | 1,090 | 1,110 | 725,001 | 240.86 |
| 1985-04-02 | 1,150 | 1,160 | 1,110 | 1,110 | 904,001 | 240.86 |
| 1985-04-01 | 1,150 | 1,180 | 1,110 | 1,140 | 3,611,003 | 247.37 |
| 1985-03-30 | 1,140 | 1,140 | 1,080 | 1,100 | 506,000 | 238.69 |
| 1985-03-29 | 1,080 | 1,130 | 1,050 | 1,130 | 1,281,001 | 245.20 |
| 1985-03-28 | 1,050 | 1,080 | 1,050 | 1,060 | 356,000 | 230.01 |
| 1985-03-27 | 1,050 | 1,060 | 1,030 | 1,030 | 466,000 | 223.50 |
| 1985-03-26 | 1,040 | 1,050 | 1,040 | 1,050 | 262,000 | 227.84 |
| 1985-03-25 | 1,040 | 1,050 | 1,040 | 1,040 | 261,000 | 225.67 |
| 1985-03-23 | 1,040 | 1,050 | 1,040 | 1,040 | 81,000 | 225.67 |
| 1985-03-22 | 1,040 | 1,050 | 1,040 | 1,040 | 219,000 | 225.67 |
| 1985-03-20 | 1,040 | 1,050 | 1,040 | 1,040 | 251,000 | 225.67 |
| 1985-03-19 | 1,040 | 1,050 | 1,040 | 1,050 | 339,000 | 227.84 |
| 1985-03-18 | 1,030 | 1,050 | 1,030 | 1,030 | 305,000 | 223.50 |
| 1985-03-16 | 1,030 | 1,040 | 1,030 | 1,040 | 278,000 | 225.67 |
| 1985-03-15 | 1,040 | 1,060 | 1,040 | 1,040 | 252,000 | 225.67 |
| 1985-03-14 | 1,050 | 1,060 | 1,040 | 1,040 | 162,000 | 225.67 |
| 1985-03-13 | 1,040 | 1,060 | 1,040 | 1,050 | 389,000 | 227.84 |
| 1985-03-12 | 1,040 | 1,060 | 1,040 | 1,040 | 399,000 | 225.67 |
| 1985-03-11 | 1,080 | 1,090 | 1,050 | 1,060 | 521,000 | 230.01 |
| 1985-03-08 | 1,080 | 1,120 | 1,070 | 1,070 | 607,000 | 232.18 |
| 1985-03-07 | 1,140 | 1,140 | 1,090 | 1,090 | 1,029,001 | 236.52 |
| 1985-03-06 | 1,060 | 1,120 | 1,060 | 1,120 | 1,233,001 | 243.03 |
| 1985-03-05 | 1,120 | 1,120 | 1,070 | 1,070 | 641,000 | 232.18 |
| 1985-03-04 | 1,150 | 1,160 | 1,110 | 1,130 | 615,000 | 245.20 |
| 1985-03-02 | 1,190 | 1,190 | 1,150 | 1,160 | 1,691,001 | 251.71 |
| 1985-03-01 | 1,180 | 1,210 | 1,140 | 1,190 | 6,489,005 | 258.22 |
| 1985-02-28 | 1,050 | 1,220 | 1,030 | 1,150 | 5,982,005 | 249.54 |
| 1985-02-27 | 1,030 | 1,060 | 1,030 | 1,030 | 733,001 | 223.50 |
| 1985-02-26 | 1,050 | 1,060 | 1,020 | 1,030 | 543,000 | 223.50 |
| 1985-02-25 | 1,020 | 1,060 | 1,010 | 1,060 | 286,000 | 230.01 |
| 1985-02-23 | 1,000 | 1,020 | 1,000 | 1,000 | 97,000 | 216.99 |
| 1985-02-22 | 1,000 | 1,020 | 1,000 | 1,000 | 313,000 | 216.99 |
| 1985-02-21 | 1,010 | 1,020 | 1,000 | 1,000 | 336,000 | 216.99 |
| 1985-02-20 | 1,010 | 1,030 | 1,000 | 1,030 | 103,000 | 223.50 |
| 1985-02-19 | 1,020 | 1,030 | 1,010 | 1,010 | 145,000 | 219.16 |
| 1985-02-18 | 1,050 | 1,060 | 1,020 | 1,040 | 173,000 | 225.67 |
| 1985-02-16 | 1,030 | 1,050 | 1,020 | 1,030 | 211,000 | 223.50 |
| 1985-02-15 | 1,080 | 1,080 | 999 | 1,000 | 667,001 | 216.99 |
| 1985-02-14 | 1,070 | 1,080 | 1,060 | 1,080 | 297,000 | 234.35 |
| 1985-02-13 | 1,060 | 1,070 | 1,050 | 1,060 | 182,000 | 230.01 |
| 1985-02-12 | 1,070 | 1,090 | 1,050 | 1,070 | 411,000 | 232.18 |
| 1985-02-08 | 1,060 | 1,070 | 1,030 | 1,050 | 294,000 | 227.84 |
| 1985-02-07 | 1,030 | 1,050 | 1,030 | 1,040 | 113,000 | 225.67 |
| 1985-02-06 | 1,030 | 1,050 | 1,030 | 1,030 | 399,000 | 223.50 |
| 1985-02-05 | 1,060 | 1,060 | 1,030 | 1,050 | 480,000 | 227.84 |
| 1985-02-04 | 1,060 | 1,070 | 1,050 | 1,060 | 155,000 | 230.01 |
| 1985-02-02 | 1,050 | 1,070 | 1,050 | 1,050 | 246,000 | 227.84 |
| 1985-02-01 | 1,100 | 1,110 | 1,070 | 1,080 | 644,001 | 234.35 |
| 1985-01-31 | 1,080 | 1,150 | 1,080 | 1,120 | 1,905,001 | 243.03 |
| 1985-01-30 | 1,080 | 1,110 | 1,070 | 1,080 | 1,493,001 | 234.35 |
| 1985-01-29 | 1,070 | 1,080 | 1,050 | 1,060 | 717,001 | 230.01 |
| 1985-01-28 | 1,050 | 1,080 | 1,040 | 1,070 | 532,000 | 232.18 |
| 1985-01-26 | 1,010 | 1,040 | 1,010 | 1,040 | 375,000 | 225.67 |
| 1985-01-25 | 1,020 | 1,030 | 1,000 | 1,000 | 546,000 | 216.99 |
| 1985-01-24 | 1,050 | 1,060 | 1,030 | 1,040 | 293,000 | 225.67 |
| 1985-01-23 | 1,040 | 1,050 | 1,030 | 1,030 | 333,000 | 223.50 |
| 1985-01-22 | 1,040 | 1,060 | 1,040 | 1,050 | 240,000 | 227.84 |
| 1985-01-21 | 1,050 | 1,060 | 1,040 | 1,060 | 155,000 | 230.01 |
| 1985-01-19 | 1,040 | 1,070 | 1,040 | 1,040 | 172,000 | 225.67 |
| 1985-01-18 | 1,050 | 1,060 | 1,040 | 1,060 | 110,000 | 230.01 |
| 1985-01-17 | 1,060 | 1,070 | 1,040 | 1,040 | 333,000 | 225.67 |
| 1985-01-16 | 1,070 | 1,080 | 1,060 | 1,080 | 258,000 | 234.35 |
| 1985-01-14 | 1,070 | 1,080 | 1,060 | 1,060 | 297,000 | 230.01 |
| 1985-01-11 | 1,050 | 1,080 | 1,050 | 1,050 | 443,000 | 227.84 |
| 1985-01-10 | 1,060 | 1,080 | 1,060 | 1,080 | 314,000 | 234.35 |
| 1985-01-09 | 1,120 | 1,130 | 1,050 | 1,050 | 669,001 | 227.84 |
| 1985-01-08 | 1,050 | 1,130 | 1,040 | 1,130 | 873,001 | 245.20 |
| 1985-01-07 | 1,080 | 1,080 | 1,040 | 1,060 | 232,000 | 230.01 |
| 1985-01-05 | 1,060 | 1,080 | 1,050 | 1,060 | 257,000 | 230.01 |
| 1985-01-04 | 1,130 | 1,130 | 1,090 | 1,120 | 525,000 | 243.03 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
