4523 エーザイ(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 | 1,320 | 1,330 | 1,310 | 1,320 | 32,000 | 787.09 |
| 1985-12-27 | 1,320 | 1,320 | 1,310 | 1,310 | 53,000 | 781.13 |
| 1985-12-26 | 1,320 | 1,330 | 1,300 | 1,300 | 70,000 | 775.17 |
| 1985-12-25 | 1,320 | 1,350 | 1,310 | 1,350 | 162,000 | 804.98 |
| 1985-12-24 | 1,330 | 1,350 | 1,320 | 1,330 | 84,000 | 793.06 |
| 1985-12-23 | 1,340 | 1,350 | 1,330 | 1,350 | 90,000 | 804.98 |
| 1985-12-20 | 1,340 | 1,350 | 1,320 | 1,350 | 246,000 | 804.98 |
| 1985-12-19 | 1,340 | 1,340 | 1,320 | 1,320 | 124,000 | 787.09 |
| 1985-12-18 | 1,340 | 1,350 | 1,320 | 1,320 | 738,000 | 787.09 |
| 1985-12-17 | 1,340 | 1,370 | 1,320 | 1,320 | 1,112,000 | 787.09 |
| 1985-12-16 | 1,320 | 1,340 | 1,320 | 1,330 | 266,000 | 793.06 |
| 1985-12-13 | 1,310 | 1,330 | 1,300 | 1,300 | 333,000 | 775.17 |
| 1985-12-12 | 1,320 | 1,330 | 1,300 | 1,300 | 295,000 | 775.17 |
| 1985-12-11 | 1,330 | 1,340 | 1,310 | 1,320 | 154,000 | 787.09 |
| 1985-12-10 | 1,340 | 1,340 | 1,310 | 1,320 | 164,000 | 787.09 |
| 1985-12-09 | 1,350 | 1,350 | 1,310 | 1,330 | 241,000 | 793.06 |
| 1985-12-07 | 1,280 | 1,350 | 1,280 | 1,350 | 438,000 | 804.98 |
| 1985-12-06 | 1,290 | 1,300 | 1,270 | 1,280 | 270,000 | 763.24 |
| 1985-12-05 | 1,300 | 1,310 | 1,270 | 1,270 | 240,000 | 757.28 |
| 1985-12-04 | 1,280 | 1,280 | 1,270 | 1,280 | 104,000 | 763.24 |
| 1985-12-03 | 1,300 | 1,310 | 1,260 | 1,270 | 202,000 | 757.28 |
| 1985-12-02 | 1,280 | 1,300 | 1,280 | 1,300 | 143,000 | 775.17 |
| 1985-11-30 | 1,290 | 1,290 | 1,270 | 1,280 | 72,000 | 763.24 |
| 1985-11-29 | 1,250 | 1,270 | 1,250 | 1,270 | 140,000 | 757.28 |
| 1985-11-28 | 1,280 | 1,280 | 1,250 | 1,250 | 178,000 | 745.35 |
| 1985-11-27 | 1,300 | 1,300 | 1,270 | 1,280 | 272,000 | 763.24 |
| 1985-11-26 | 1,280 | 1,300 | 1,250 | 1,300 | 205,000 | 775.17 |
| 1985-11-25 | 1,260 | 1,290 | 1,250 | 1,280 | 294,000 | 763.24 |
| 1985-11-22 | 1,260 | 1,260 | 1,250 | 1,250 | 195,000 | 745.35 |
| 1985-11-21 | 1,250 | 1,270 | 1,250 | 1,250 | 190,000 | 745.35 |
| 1985-11-20 | 1,270 | 1,270 | 1,250 | 1,250 | 159,000 | 745.35 |
| 1985-11-19 | 1,280 | 1,280 | 1,270 | 1,270 | 231,000 | 757.28 |
| 1985-11-18 | 1,320 | 1,320 | 1,270 | 1,290 | 219,000 | 769.20 |
| 1985-11-16 | 1,300 | 1,330 | 1,270 | 1,330 | 231,000 | 793.06 |
| 1985-11-15 | 1,270 | 1,310 | 1,260 | 1,310 | 251,000 | 781.13 |
| 1985-11-14 | 1,310 | 1,330 | 1,260 | 1,270 | 321,000 | 757.28 |
| 1985-11-13 | 1,250 | 1,310 | 1,250 | 1,310 | 342,000 | 781.13 |
| 1985-11-12 | 1,260 | 1,270 | 1,260 | 1,260 | 104,000 | 751.32 |
| 1985-11-11 | 1,290 | 1,290 | 1,260 | 1,270 | 151,000 | 757.28 |
| 1985-11-08 | 1,270 | 1,300 | 1,270 | 1,270 | 274,000 | 757.28 |
| 1985-11-07 | 1,260 | 1,300 | 1,250 | 1,280 | 184,000 | 763.24 |
| 1985-11-06 | 1,290 | 1,300 | 1,260 | 1,270 | 116,000 | 757.28 |
| 1985-11-05 | 1,260 | 1,280 | 1,240 | 1,280 | 114,000 | 763.24 |
| 1985-11-02 | 1,260 | 1,260 | 1,250 | 1,250 | 78,000 | 745.35 |
| 1985-11-01 | 1,290 | 1,290 | 1,250 | 1,260 | 181,000 | 751.32 |
| 1985-10-31 | 1,290 | 1,290 | 1,280 | 1,290 | 36,000 | 769.20 |
| 1985-10-30 | 1,330 | 1,330 | 1,290 | 1,290 | 121,000 | 769.20 |
| 1985-10-29 | 1,330 | 1,330 | 1,290 | 1,300 | 133,000 | 775.17 |
| 1985-10-28 | 1,270 | 1,320 | 1,270 | 1,300 | 106,000 | 775.17 |
| 1985-10-26 | 1,270 | 1,280 | 1,220 | 1,260 | 89,000 | 751.32 |
| 1985-10-25 | 1,330 | 1,340 | 1,300 | 1,300 | 209,000 | 775.17 |
| 1985-10-24 | 1,340 | 1,340 | 1,310 | 1,330 | 194,000 | 793.06 |
| 1985-10-23 | 1,360 | 1,360 | 1,330 | 1,340 | 192,000 | 799.02 |
| 1985-10-22 | 1,350 | 1,370 | 1,340 | 1,340 | 150,000 | 799.02 |
| 1985-10-21 | 1,370 | 1,370 | 1,340 | 1,350 | 113,000 | 804.98 |
| 1985-10-19 | 1,350 | 1,370 | 1,350 | 1,350 | 152,000 | 804.98 |
| 1985-10-18 | 1,350 | 1,390 | 1,330 | 1,350 | 515,000 | 804.98 |
| 1985-10-17 | 1,320 | 1,360 | 1,310 | 1,340 | 616,000 | 799.02 |
| 1985-10-16 | 1,280 | 1,320 | 1,270 | 1,320 | 151,000 | 787.09 |
| 1985-10-15 | 1,300 | 1,300 | 1,260 | 1,300 | 135,000 | 775.17 |
| 1985-10-14 | 1,300 | 1,320 | 1,280 | 1,300 | 72,000 | 775.17 |
| 1985-10-11 | 1,310 | 1,310 | 1,270 | 1,300 | 273,000 | 775.17 |
| 1985-10-09 | 1,280 | 1,370 | 1,270 | 1,340 | 1,438,000 | 799.02 |
| 1985-10-08 | 1,280 | 1,300 | 1,270 | 1,290 | 38,000 | 769.20 |
| 1985-10-07 | 1,320 | 1,320 | 1,290 | 1,290 | 75,000 | 769.20 |
| 1985-10-05 | 1,270 | 1,320 | 1,270 | 1,310 | 143,000 | 781.13 |
| 1985-10-04 | 1,250 | 1,250 | 1,220 | 1,250 | 238,000 | 745.35 |
| 1985-10-03 | 1,230 | 1,250 | 1,210 | 1,210 | 163,000 | 721.50 |
| 1985-10-02 | 1,220 | 1,240 | 1,210 | 1,230 | 142,000 | 733.43 |
| 1985-10-01 | 1,200 | 1,230 | 1,200 | 1,230 | 100,000 | 733.43 |
| 1985-09-30 | 1,200 | 1,220 | 1,200 | 1,220 | 48,000 | 727.46 |
| 1985-09-28 | 1,200 | 1,240 | 1,200 | 1,240 | 61,000 | 739.39 |
| 1985-09-27 | 1,230 | 1,250 | 1,200 | 1,200 | 181,000 | 715.54 |
| 1985-09-26 | 1,230 | 1,250 | 1,200 | 1,250 | 404,000 | 745.35 |
| 1985-09-25 | 1,250 | 1,260 | 1,240 | 1,240 | 118,000 | 739.39 |
| 1985-09-24 | 1,260 | 1,260 | 1,240 | 1,250 | 126,000 | 745.35 |
| 1985-09-21 | 1,260 | 1,260 | 1,230 | 1,250 | 119,000 | 745.35 |
| 1985-09-20 | 1,260 | 1,270 | 1,250 | 1,260 | 289,000 | 751.32 |
| 1985-09-19 | 1,270 | 1,270 | 1,250 | 1,250 | 357,000 | 745.35 |
| 1985-09-18 | 1,270 | 1,290 | 1,270 | 1,270 | 173,000 | 757.28 |
| 1985-09-17 | 1,270 | 1,290 | 1,270 | 1,270 | 291,000 | 757.28 |
| 1985-09-13 | 1,280 | 1,290 | 1,260 | 1,270 | 403,000 | 757.28 |
| 1985-09-12 | 1,280 | 1,290 | 1,270 | 1,280 | 273,000 | 763.24 |
| 1985-09-11 | 1,300 | 1,300 | 1,280 | 1,280 | 100,000 | 763.24 |
| 1985-09-10 | 1,280 | 1,320 | 1,280 | 1,310 | 95,000 | 781.13 |
| 1985-09-09 | 1,280 | 1,300 | 1,260 | 1,290 | 143,000 | 769.20 |
| 1985-09-07 | 1,270 | 1,280 | 1,260 | 1,260 | 345,000 | 751.32 |
| 1985-09-06 | 1,310 | 1,330 | 1,270 | 1,270 | 666,000 | 757.28 |
| 1985-09-05 | 1,340 | 1,340 | 1,290 | 1,310 | 312,000 | 781.13 |
| 1985-09-04 | 1,400 | 1,400 | 1,360 | 1,380 | 285,000 | 822.87 |
| 1985-09-03 | 1,400 | 1,400 | 1,380 | 1,380 | 113,000 | 822.87 |
| 1985-09-02 | 1,380 | 1,400 | 1,380 | 1,390 | 126,000 | 828.83 |
| 1985-08-31 | 1,390 | 1,400 | 1,360 | 1,400 | 111,000 | 834.79 |
| 1985-08-30 | 1,430 | 1,430 | 1,390 | 1,400 | 332,000 | 834.79 |
| 1985-08-29 | 1,400 | 1,400 | 1,360 | 1,360 | 47,000 | 810.94 |
| 1985-08-28 | 1,400 | 1,410 | 1,380 | 1,410 | 215,000 | 840.76 |
| 1985-08-27 | 1,410 | 1,410 | 1,380 | 1,390 | 131,000 | 828.83 |
| 1985-08-26 | 1,430 | 1,430 | 1,390 | 1,410 | 252,000 | 840.76 |
| 1985-08-24 | 1,440 | 1,440 | 1,420 | 1,430 | 56,000 | 852.68 |
| 1985-08-23 | 1,420 | 1,450 | 1,420 | 1,420 | 384,000 | 846.72 |
| 1985-08-22 | 1,380 | 1,430 | 1,380 | 1,430 | 266,000 | 852.68 |
| 1985-08-21 | 1,380 | 1,400 | 1,370 | 1,380 | 100,000 | 822.87 |
| 1985-08-20 | 1,390 | 1,400 | 1,390 | 1,390 | 204,000 | 828.83 |
| 1985-08-19 | 1,390 | 1,390 | 1,340 | 1,370 | 92,000 | 816.91 |
| 1985-08-17 | 1,400 | 1,400 | 1,380 | 1,380 | 148,000 | 822.87 |
| 1985-08-16 | 1,370 | 1,420 | 1,370 | 1,400 | 450,000 | 834.79 |
| 1985-08-15 | 1,320 | 1,360 | 1,320 | 1,360 | 423,000 | 810.94 |
| 1985-08-14 | 1,340 | 1,350 | 1,320 | 1,320 | 179,000 | 787.09 |
| 1985-08-13 | 1,320 | 1,340 | 1,320 | 1,340 | 95,000 | 799.02 |
| 1985-08-12 | 1,350 | 1,360 | 1,320 | 1,340 | 110,000 | 799.02 |
| 1985-08-09 | 1,340 | 1,370 | 1,310 | 1,310 | 379,000 | 781.13 |
| 1985-08-08 | 1,390 | 1,400 | 1,370 | 1,380 | 123,000 | 822.87 |
| 1985-08-07 | 1,390 | 1,400 | 1,370 | 1,370 | 110,000 | 816.91 |
| 1985-08-06 | 1,400 | 1,400 | 1,390 | 1,400 | 105,000 | 834.79 |
| 1985-08-05 | 1,410 | 1,430 | 1,400 | 1,410 | 190,000 | 840.76 |
| 1985-08-03 | 1,410 | 1,410 | 1,390 | 1,400 | 92,000 | 834.79 |
| 1985-08-02 | 1,380 | 1,420 | 1,370 | 1,400 | 539,000 | 834.79 |
| 1985-08-01 | 1,380 | 1,420 | 1,340 | 1,370 | 814,000 | 816.91 |
| 1985-07-31 | 1,250 | 1,370 | 1,250 | 1,360 | 529,000 | 810.94 |
| 1985-07-30 | 1,260 | 1,270 | 1,240 | 1,240 | 279,000 | 739.39 |
| 1985-07-29 | 1,240 | 1,260 | 1,230 | 1,240 | 154,000 | 739.39 |
| 1985-07-27 | 1,280 | 1,290 | 1,240 | 1,250 | 140,000 | 745.35 |
| 1985-07-26 | 1,220 | 1,270 | 1,210 | 1,270 | 143,000 | 757.28 |
| 1985-07-25 | 1,260 | 1,260 | 1,220 | 1,230 | 91,000 | 733.43 |
| 1985-07-24 | 1,220 | 1,230 | 1,210 | 1,230 | 217,000 | 733.43 |
| 1985-07-23 | 1,260 | 1,270 | 1,240 | 1,250 | 156,000 | 745.35 |
| 1985-07-22 | 1,250 | 1,260 | 1,220 | 1,250 | 62,000 | 745.35 |
| 1985-07-20 | 1,220 | 1,240 | 1,210 | 1,240 | 133,000 | 739.39 |
| 1985-07-19 | 1,240 | 1,250 | 1,230 | 1,240 | 225,000 | 739.39 |
| 1985-07-18 | 1,270 | 1,280 | 1,260 | 1,260 | 189,000 | 751.32 |
| 1985-07-17 | 1,250 | 1,300 | 1,240 | 1,250 | 321,000 | 745.35 |
| 1985-07-16 | 1,180 | 1,260 | 1,180 | 1,250 | 430,000 | 745.35 |
| 1985-07-15 | 1,210 | 1,230 | 1,190 | 1,200 | 255,000 | 715.54 |
| 1985-07-12 | 1,250 | 1,270 | 1,240 | 1,250 | 196,000 | 745.35 |
| 1985-07-11 | 1,300 | 1,310 | 1,260 | 1,270 | 257,000 | 757.28 |
| 1985-07-10 | 1,320 | 1,330 | 1,310 | 1,310 | 92,000 | 781.13 |
| 1985-07-09 | 1,340 | 1,340 | 1,310 | 1,310 | 210,000 | 781.13 |
| 1985-07-08 | 1,330 | 1,330 | 1,310 | 1,310 | 164,000 | 781.13 |
| 1985-07-06 | 1,350 | 1,350 | 1,310 | 1,310 | 241,000 | 781.13 |
| 1985-07-05 | 1,320 | 1,350 | 1,320 | 1,340 | 382,000 | 799.02 |
| 1985-07-04 | 1,360 | 1,360 | 1,320 | 1,320 | 296,000 | 787.09 |
| 1985-07-03 | 1,380 | 1,380 | 1,350 | 1,350 | 97,000 | 804.98 |
| 1985-07-02 | 1,370 | 1,380 | 1,350 | 1,350 | 161,000 | 804.98 |
| 1985-07-01 | 1,390 | 1,400 | 1,360 | 1,380 | 59,000 | 822.87 |
| 1985-06-29 | 1,380 | 1,400 | 1,350 | 1,400 | 114,000 | 834.79 |
| 1985-06-28 | 1,370 | 1,370 | 1,350 | 1,370 | 51,000 | 816.91 |
| 1985-06-27 | 1,390 | 1,390 | 1,350 | 1,360 | 131,000 | 810.94 |
| 1985-06-26 | 1,400 | 1,410 | 1,350 | 1,350 | 283,000 | 804.98 |
| 1985-06-25 | 1,380 | 1,400 | 1,370 | 1,390 | 152,000 | 828.83 |
| 1985-06-24 | 1,370 | 1,430 | 1,360 | 1,400 | 365,000 | 834.79 |
| 1985-06-22 | 1,350 | 1,350 | 1,340 | 1,350 | 85,000 | 804.98 |
| 1985-06-21 | 1,320 | 1,350 | 1,320 | 1,340 | 200,000 | 799.02 |
| 1985-06-20 | 1,320 | 1,350 | 1,300 | 1,300 | 298,000 | 775.17 |
| 1985-06-19 | 1,320 | 1,390 | 1,300 | 1,350 | 261,000 | 804.98 |
| 1985-06-18 | 1,300 | 1,320 | 1,290 | 1,300 | 278,000 | 775.17 |
| 1985-06-17 | 1,320 | 1,340 | 1,300 | 1,320 | 298,000 | 787.09 |
| 1985-06-15 | 1,340 | 1,350 | 1,320 | 1,320 | 181,000 | 787.09 |
| 1985-06-14 | 1,350 | 1,380 | 1,320 | 1,320 | 487,000 | 787.09 |
| 1985-06-13 | 1,360 | 1,360 | 1,330 | 1,330 | 197,000 | 793.06 |
| 1985-06-12 | 1,350 | 1,390 | 1,330 | 1,380 | 284,000 | 822.87 |
| 1985-06-11 | 1,310 | 1,350 | 1,290 | 1,290 | 468,000 | 769.20 |
| 1985-06-10 | 1,330 | 1,330 | 1,290 | 1,290 | 380,000 | 769.20 |
| 1985-06-07 | 1,370 | 1,370 | 1,290 | 1,290 | 313,000 | 769.20 |
| 1985-06-06 | 1,350 | 1,360 | 1,310 | 1,310 | 365,000 | 781.13 |
| 1985-06-05 | 1,380 | 1,390 | 1,330 | 1,330 | 349,000 | 793.06 |
| 1985-06-04 | 1,430 | 1,450 | 1,390 | 1,390 | 251,000 | 828.83 |
| 1985-06-03 | 1,460 | 1,470 | 1,390 | 1,410 | 181,000 | 840.76 |
| 1985-06-01 | 1,470 | 1,490 | 1,450 | 1,450 | 205,000 | 864.61 |
| 1985-05-31 | 1,480 | 1,480 | 1,430 | 1,430 | 340,000 | 852.68 |
| 1985-05-30 | 1,380 | 1,430 | 1,380 | 1,390 | 219,000 | 828.83 |
| 1985-05-29 | 1,390 | 1,390 | 1,370 | 1,390 | 131,000 | 828.83 |
| 1985-05-28 | 1,390 | 1,390 | 1,370 | 1,370 | 142,000 | 816.91 |
| 1985-05-27 | 1,400 | 1,400 | 1,380 | 1,400 | 52,000 | 834.79 |
| 1985-05-25 | 1,390 | 1,400 | 1,380 | 1,400 | 114,000 | 834.79 |
| 1985-05-24 | 1,420 | 1,430 | 1,400 | 1,400 | 172,000 | 834.79 |
| 1985-05-23 | 1,430 | 1,440 | 1,410 | 1,410 | 165,000 | 840.76 |
| 1985-05-22 | 1,460 | 1,470 | 1,440 | 1,450 | 210,000 | 864.61 |
| 1985-05-21 | 1,440 | 1,450 | 1,410 | 1,440 | 194,000 | 858.65 |
| 1985-05-20 | 1,410 | 1,420 | 1,400 | 1,400 | 120,000 | 834.79 |
| 1985-05-18 | 1,410 | 1,410 | 1,400 | 1,400 | 101,000 | 834.79 |
| 1985-05-17 | 1,430 | 1,430 | 1,400 | 1,410 | 54,000 | 840.76 |
| 1985-05-16 | 1,370 | 1,450 | 1,370 | 1,450 | 92,000 | 864.61 |
| 1985-05-15 | 1,430 | 1,430 | 1,390 | 1,390 | 184,000 | 828.83 |
| 1985-05-14 | 1,440 | 1,450 | 1,430 | 1,430 | 94,000 | 852.68 |
| 1985-05-13 | 1,480 | 1,480 | 1,440 | 1,440 | 118,000 | 858.65 |
| 1985-05-10 | 1,430 | 1,480 | 1,430 | 1,480 | 227,000 | 882.50 |
| 1985-05-09 | 1,500 | 1,500 | 1,440 | 1,470 | 328,000 | 876.53 |
| 1985-05-08 | 1,500 | 1,500 | 1,470 | 1,500 | 170,000 | 894.42 |
| 1985-05-07 | 1,520 | 1,540 | 1,480 | 1,500 | 184,000 | 894.42 |
| 1985-05-04 | 1,490 | 1,520 | 1,490 | 1,520 | 87,000 | 906.35 |
| 1985-05-02 | 1,560 | 1,560 | 1,500 | 1,500 | 386,000 | 894.42 |
| 1985-05-01 | 1,520 | 1,530 | 1,500 | 1,530 | 207,000 | 912.31 |
| 1985-04-30 | 1,510 | 1,530 | 1,500 | 1,520 | 325,000 | 906.35 |
| 1985-04-27 | 1,460 | 1,480 | 1,450 | 1,470 | 128,000 | 876.53 |
| 1985-04-26 | 1,420 | 1,430 | 1,390 | 1,400 | 163,000 | 834.79 |
| 1985-04-25 | 1,420 | 1,420 | 1,400 | 1,400 | 192,000 | 834.79 |
| 1985-04-24 | 1,410 | 1,430 | 1,390 | 1,410 | 198,000 | 840.76 |
| 1985-04-23 | 1,380 | 1,400 | 1,350 | 1,400 | 467,000 | 834.79 |
| 1985-04-22 | 1,440 | 1,440 | 1,390 | 1,390 | 188,000 | 828.83 |
| 1985-04-20 | 1,380 | 1,430 | 1,380 | 1,430 | 375,000 | 852.68 |
| 1985-04-19 | 1,340 | 1,420 | 1,300 | 1,380 | 1,054,000 | 822.87 |
| 1985-04-18 | 1,460 | 1,470 | 1,330 | 1,370 | 529,000 | 816.91 |
| 1985-04-17 | 1,510 | 1,540 | 1,490 | 1,490 | 499,000 | 888.46 |
| 1985-04-16 | 1,670 | 1,670 | 1,550 | 1,590 | 268,000 | 948.09 |
| 1985-04-15 | 1,740 | 1,740 | 1,660 | 1,690 | 263,000 | 1,007.72 |
| 1985-04-12 | 1,680 | 1,680 | 1,630 | 1,680 | 179,000 | 1,001.75 |
| 1985-04-11 | 1,740 | 1,760 | 1,690 | 1,690 | 263,000 | 1,007.72 |
| 1985-04-10 | 1,720 | 1,770 | 1,710 | 1,740 | 297,000 | 1,037.53 |
| 1985-04-09 | 1,710 | 1,740 | 1,710 | 1,710 | 79,000 | 1,019.64 |
| 1985-04-08 | 1,770 | 1,770 | 1,700 | 1,720 | 91,000 | 1,025.60 |
| 1985-04-06 | 1,760 | 1,770 | 1,750 | 1,750 | 77,000 | 1,043.49 |
| 1985-04-05 | 1,760 | 1,800 | 1,760 | 1,770 | 191,000 | 1,055.42 |
| 1985-04-04 | 1,810 | 1,820 | 1,770 | 1,770 | 305,000 | 1,055.42 |
| 1985-04-03 | 1,790 | 1,800 | 1,770 | 1,790 | 188,000 | 1,067.34 |
| 1985-04-02 | 1,820 | 1,820 | 1,760 | 1,770 | 106,000 | 1,055.42 |
| 1985-04-01 | 1,820 | 1,840 | 1,790 | 1,830 | 392,000 | 1,091.20 |
| 1985-03-30 | 1,780 | 1,850 | 1,780 | 1,820 | 243,000 | 1,085.23 |
| 1985-03-29 | 1,750 | 1,790 | 1,750 | 1,780 | 119,000 | 1,061.38 |
| 1985-03-28 | 1,820 | 1,830 | 1,760 | 1,770 | 428,000 | 1,055.42 |
| 1985-03-27 | 1,760 | 1,850 | 1,750 | 1,800 | 1,832,000 | 1,073.31 |
| 1985-03-26 | 1,850 | 1,900 | 1,840 | 1,890 | 829,000 | 1,015.29 |
| 1985-03-25 | 1,870 | 1,880 | 1,830 | 1,830 | 335,000 | 983.06 |
| 1985-03-23 | 1,880 | 1,880 | 1,850 | 1,880 | 146,000 | 1,009.92 |
| 1985-03-22 | 1,850 | 1,870 | 1,820 | 1,860 | 221,000 | 999.17 |
| 1985-03-20 | 1,870 | 1,870 | 1,820 | 1,870 | 349,000 | 1,004.55 |
| 1985-03-19 | 1,930 | 1,930 | 1,870 | 1,890 | 241,000 | 1,015.29 |
| 1985-03-18 | 1,950 | 1,960 | 1,890 | 1,900 | 416,000 | 1,020.66 |
| 1985-03-16 | 1,940 | 1,960 | 1,900 | 1,920 | 418,000 | 1,031.41 |
| 1985-03-15 | 1,980 | 1,990 | 1,890 | 1,930 | 376,000 | 1,036.78 |
| 1985-03-14 | 1,940 | 2,010 | 1,930 | 1,990 | 987,000 | 1,069.01 |
| 1985-03-13 | 1,950 | 2,010 | 1,890 | 1,990 | 1,043,000 | 1,069.01 |
| 1985-03-12 | 1,890 | 1,970 | 1,880 | 1,920 | 557,000 | 1,031.41 |
| 1985-03-11 | 2,000 | 2,000 | 1,910 | 1,920 | 805,000 | 1,031.41 |
| 1985-03-08 | 2,070 | 2,090 | 2,030 | 2,080 | 1,151,000 | 1,117.36 |
| 1985-03-07 | 2,220 | 2,250 | 2,130 | 2,150 | 2,733,000 | 1,154.96 |
| 1985-03-06 | 2,030 | 2,280 | 2,010 | 2,250 | 4,038,000 | 1,208.68 |
| 1985-03-05 | 1,980 | 2,030 | 1,930 | 2,030 | 1,044,000 | 1,090.50 |
| 1985-03-04 | 2,080 | 2,080 | 1,980 | 2,000 | 1,325,000 | 1,074.38 |
| 1985-03-02 | 2,080 | 2,100 | 2,060 | 2,060 | 2,337,000 | 1,106.61 |
| 1985-03-01 | 2,030 | 2,050 | 1,970 | 2,040 | 4,614,000 | 1,095.87 |
| 1985-02-28 | 1,890 | 2,020 | 1,880 | 1,980 | 5,765,000 | 1,063.64 |
| 1985-02-27 | 1,770 | 1,870 | 1,770 | 1,870 | 1,608,000 | 1,004.55 |
| 1985-02-26 | 1,800 | 1,830 | 1,750 | 1,750 | 3,024,000 | 940.08 |
| 1985-02-25 | 1,650 | 1,740 | 1,650 | 1,740 | 531,000 | 934.71 |
| 1985-02-23 | 1,650 | 1,650 | 1,640 | 1,650 | 228,000 | 886.36 |
| 1985-02-22 | 1,670 | 1,680 | 1,640 | 1,650 | 609,000 | 886.36 |
| 1985-02-21 | 1,680 | 1,700 | 1,670 | 1,670 | 516,000 | 897.11 |
| 1985-02-20 | 1,730 | 1,730 | 1,680 | 1,680 | 507,000 | 902.48 |
| 1985-02-19 | 1,720 | 1,740 | 1,690 | 1,730 | 496,000 | 929.34 |
| 1985-02-18 | 1,720 | 1,730 | 1,680 | 1,710 | 211,000 | 918.60 |
| 1985-02-16 | 1,680 | 1,700 | 1,670 | 1,700 | 261,000 | 913.22 |
| 1985-02-15 | 1,740 | 1,740 | 1,690 | 1,700 | 823,000 | 913.22 |
| 1985-02-14 | 1,760 | 1,760 | 1,700 | 1,740 | 1,151,000 | 934.71 |
| 1985-02-13 | 1,740 | 1,780 | 1,720 | 1,780 | 1,196,000 | 956.20 |
| 1985-02-12 | 1,720 | 1,730 | 1,700 | 1,710 | 555,000 | 918.60 |
| 1985-02-08 | 1,690 | 1,720 | 1,650 | 1,680 | 727,000 | 902.48 |
| 1985-02-07 | 1,630 | 1,700 | 1,630 | 1,690 | 531,000 | 907.85 |
| 1985-02-06 | 1,690 | 1,700 | 1,630 | 1,630 | 394,000 | 875.62 |
| 1985-02-05 | 1,750 | 1,770 | 1,700 | 1,700 | 501,000 | 913.22 |
| 1985-02-04 | 1,800 | 1,810 | 1,760 | 1,770 | 681,000 | 950.83 |
| 1985-02-02 | 1,750 | 1,800 | 1,730 | 1,780 | 560,000 | 956.20 |
| 1985-02-01 | 1,820 | 1,860 | 1,730 | 1,750 | 2,133,000 | 940.08 |
| 1985-01-31 | 1,700 | 1,900 | 1,680 | 1,850 | 3,113,000 | 993.80 |
| 1985-01-30 | 1,710 | 1,710 | 1,660 | 1,700 | 1,691,000 | 913.22 |
| 1985-01-29 | 1,620 | 1,700 | 1,620 | 1,660 | 3,757,000 | 891.74 |
| 1985-01-28 | 1,600 | 1,630 | 1,590 | 1,620 | 1,114,000 | 870.25 |
| 1985-01-26 | 1,550 | 1,580 | 1,550 | 1,580 | 510,000 | 848.76 |
| 1985-01-25 | 1,530 | 1,540 | 1,490 | 1,530 | 569,000 | 821.90 |
| 1985-01-24 | 1,520 | 1,540 | 1,500 | 1,520 | 330,000 | 816.53 |
| 1985-01-23 | 1,530 | 1,530 | 1,500 | 1,520 | 491,000 | 816.53 |
| 1985-01-22 | 1,550 | 1,590 | 1,520 | 1,540 | 1,235,000 | 827.27 |
| 1985-01-21 | 1,550 | 1,590 | 1,530 | 1,560 | 730,000 | 838.02 |
| 1985-01-19 | 1,520 | 1,560 | 1,520 | 1,550 | 1,083,000 | 832.65 |
| 1985-01-18 | 1,450 | 1,500 | 1,440 | 1,500 | 606,000 | 805.79 |
| 1985-01-17 | 1,450 | 1,470 | 1,440 | 1,460 | 514,000 | 784.30 |
| 1985-01-16 | 1,440 | 1,470 | 1,440 | 1,470 | 470,000 | 789.67 |
| 1985-01-14 | 1,450 | 1,450 | 1,410 | 1,440 | 239,000 | 773.55 |
| 1985-01-11 | 1,480 | 1,500 | 1,420 | 1,440 | 1,131,000 | 773.55 |
| 1985-01-10 | 1,460 | 1,460 | 1,440 | 1,440 | 237,000 | 773.55 |
| 1985-01-09 | 1,460 | 1,480 | 1,420 | 1,470 | 1,236,000 | 789.67 |
| 1985-01-08 | 1,400 | 1,440 | 1,390 | 1,440 | 506,000 | 773.55 |
| 1985-01-07 | 1,390 | 1,410 | 1,360 | 1,410 | 329,000 | 757.44 |
| 1985-01-05 | 1,370 | 1,400 | 1,370 | 1,400 | 346,000 | 752.07 |
| 1985-01-04 | 1,340 | 1,370 | 1,330 | 1,350 | 99,000 | 725.21 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
