4531 有機合成薬品工業(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 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 1,570 | 1,590 | 1,550 | 1,550 | 25,000 | 1,462.26 |
| 1985-12-26 | 1,570 | 1,570 | 1,550 | 1,550 | 36,000 | 1,462.26 |
| 1985-12-25 | 1,560 | 1,600 | 1,560 | 1,590 | 15,000 | 1,500 |
| 1985-12-24 | 1,580 | 1,630 | 1,550 | 1,560 | 31,000 | 1,471.70 |
| 1985-12-23 | 1,600 | 1,600 | 1,550 | 1,550 | 33,000 | 1,462.26 |
| 1985-12-21 | 1,600 | 1,610 | 1,580 | 1,590 | 16,000 | 1,500 |
| 1985-12-20 | 1,600 | 1,610 | 1,590 | 1,610 | 15,000 | 1,518.87 |
| 1985-12-19 | 1,650 | 1,650 | 1,600 | 1,600 | 19,000 | 1,509.43 |
| 1985-12-18 | 1,660 | 1,660 | 1,650 | 1,650 | 19,000 | 1,556.60 |
| 1985-12-17 | 1,660 | 1,700 | 1,660 | 1,660 | 14,000 | 1,566.04 |
| 1985-12-16 | 1,660 | 1,680 | 1,650 | 1,650 | 21,000 | 1,556.60 |
| 1985-12-13 | 1,700 | 1,700 | 1,650 | 1,650 | 14,000 | 1,556.60 |
| 1985-12-12 | 1,720 | 1,730 | 1,670 | 1,670 | 16,000 | 1,575.47 |
| 1985-12-11 | 1,710 | 1,730 | 1,690 | 1,720 | 20,000 | 1,622.64 |
| 1985-12-10 | 1,750 | 1,770 | 1,710 | 1,710 | 20,000 | 1,613.21 |
| 1985-12-09 | 1,760 | 1,780 | 1,750 | 1,780 | 42,000 | 1,679.25 |
| 1985-12-07 | 1,700 | 1,750 | 1,670 | 1,720 | 13,000 | 1,622.64 |
| 1985-12-06 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,575.47 |
| 1985-12-05 | 1,700 | 1,700 | 1,650 | 1,670 | 15,000 | 1,575.47 |
| 1985-12-04 | 1,750 | 1,750 | 1,680 | 1,680 | 27,000 | 1,584.91 |
| 1985-12-03 | 1,610 | 1,680 | 1,600 | 1,660 | 31,000 | 1,566.04 |
| 1985-12-02 | 1,560 | 1,600 | 1,560 | 1,600 | 20,000 | 1,509.43 |
| 1985-11-30 | 1,530 | 1,570 | 1,530 | 1,560 | 29,000 | 1,471.70 |
| 1985-11-29 | 1,550 | 1,570 | 1,530 | 1,530 | 43,000 | 1,443.40 |
| 1985-11-28 | 1,580 | 1,590 | 1,570 | 1,570 | 33,000 | 1,481.13 |
| 1985-11-27 | 1,590 | 1,600 | 1,580 | 1,580 | 28,000 | 1,490.57 |
| 1985-11-26 | 1,610 | 1,620 | 1,610 | 1,610 | 6,000 | 1,518.87 |
| 1985-11-25 | 1,640 | 1,640 | 1,560 | 1,580 | 37,000 | 1,490.57 |
| 1985-11-22 | 1,620 | 1,640 | 1,600 | 1,640 | 22,000 | 1,547.17 |
| 1985-11-21 | 1,650 | 1,650 | 1,600 | 1,610 | 38,000 | 1,518.87 |
| 1985-11-20 | 1,670 | 1,700 | 1,660 | 1,660 | 12,000 | 1,566.04 |
| 1985-11-19 | 1,700 | 1,700 | 1,660 | 1,660 | 19,000 | 1,566.04 |
| 1985-11-18 | 1,660 | 1,700 | 1,660 | 1,700 | 18,000 | 1,603.77 |
| 1985-11-16 | 1,680 | 1,690 | 1,630 | 1,670 | 27,000 | 1,575.47 |
| 1985-11-15 | 1,740 | 1,740 | 1,700 | 1,700 | 13,000 | 1,603.77 |
| 1985-11-14 | 1,740 | 1,750 | 1,710 | 1,720 | 17,000 | 1,622.64 |
| 1985-11-13 | 1,720 | 1,760 | 1,720 | 1,750 | 18,000 | 1,650.94 |
| 1985-11-12 | 1,750 | 1,750 | 1,710 | 1,710 | 23,000 | 1,613.21 |
| 1985-11-11 | 1,730 | 1,790 | 1,730 | 1,750 | 15,000 | 1,650.94 |
| 1985-11-08 | 1,780 | 1,780 | 1,710 | 1,710 | 16,000 | 1,613.21 |
| 1985-11-07 | 1,710 | 1,790 | 1,700 | 1,790 | 17,000 | 1,688.68 |
| 1985-11-06 | 1,720 | 1,750 | 1,700 | 1,700 | 13,000 | 1,603.77 |
| 1985-11-05 | 1,700 | 1,700 | 1,680 | 1,700 | 16,000 | 1,603.77 |
| 1985-11-02 | 1,690 | 1,700 | 1,680 | 1,690 | 15,000 | 1,594.34 |
| 1985-11-01 | 1,700 | 1,700 | 1,680 | 1,700 | 22,000 | 1,603.77 |
| 1985-10-31 | 1,750 | 1,780 | 1,700 | 1,700 | 21,000 | 1,603.77 |
| 1985-10-30 | 1,790 | 1,850 | 1,750 | 1,750 | 19,000 | 1,650.94 |
| 1985-10-29 | 1,720 | 1,830 | 1,720 | 1,780 | 27,000 | 1,679.25 |
| 1985-10-28 | 1,760 | 1,770 | 1,720 | 1,750 | 26,000 | 1,650.94 |
| 1985-10-26 | 1,730 | 1,740 | 1,680 | 1,680 | 23,000 | 1,584.91 |
| 1985-10-25 | 1,780 | 1,780 | 1,730 | 1,730 | 14,000 | 1,632.08 |
| 1985-10-24 | 1,800 | 1,800 | 1,750 | 1,790 | 25,000 | 1,688.68 |
| 1985-10-23 | 1,710 | 1,800 | 1,700 | 1,800 | 28,000 | 1,698.11 |
| 1985-10-22 | 1,780 | 1,780 | 1,680 | 1,690 | 44,000 | 1,594.34 |
| 1985-10-21 | 1,840 | 1,850 | 1,780 | 1,810 | 20,000 | 1,707.55 |
| 1985-10-19 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 1,792.45 |
| 1985-10-18 | 1,970 | 1,970 | 1,900 | 1,930 | 26,000 | 1,820.75 |
| 1985-10-17 | 1,970 | 2,000 | 1,950 | 1,990 | 33,000 | 1,877.36 |
| 1985-10-16 | 1,960 | 1,980 | 1,940 | 1,950 | 46,000 | 1,839.62 |
| 1985-10-15 | 1,960 | 2,070 | 1,910 | 1,930 | 142,000 | 1,820.75 |
| 1985-10-11 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 1,650.94 |
| 1985-10-09 | 1,880 | 1,880 | 1,800 | 1,800 | 24,000 | 1,698.11 |
| 1985-10-08 | 1,880 | 1,950 | 1,880 | 1,910 | 37,000 | 1,801.89 |
| 1985-10-07 | 1,910 | 1,910 | 1,850 | 1,850 | 26,000 | 1,745.28 |
| 1985-10-05 | 1,730 | 1,810 | 1,730 | 1,810 | 15,000 | 1,707.55 |
| 1985-10-04 | 1,680 | 1,700 | 1,680 | 1,700 | 21,000 | 1,603.77 |
| 1985-10-03 | 1,660 | 1,750 | 1,660 | 1,670 | 18,000 | 1,575.47 |
| 1985-10-02 | 1,630 | 1,680 | 1,630 | 1,660 | 17,000 | 1,566.04 |
| 1985-10-01 | 1,650 | 1,650 | 1,600 | 1,600 | 28,000 | 1,509.43 |
| 1985-09-30 | 1,620 | 1,700 | 1,620 | 1,680 | 40,000 | 1,584.91 |
| 1985-09-28 | 1,550 | 1,600 | 1,540 | 1,600 | 15,000 | 1,509.43 |
| 1985-09-27 | 1,690 | 1,690 | 1,550 | 1,550 | 34,000 | 1,462.26 |
| 1985-09-26 | 1,720 | 1,720 | 1,650 | 1,700 | 29,000 | 1,603.77 |
| 1985-09-25 | 1,810 | 1,810 | 1,720 | 1,720 | 32,000 | 1,622.64 |
| 1985-09-24 | 1,920 | 1,920 | 1,810 | 1,820 | 37,000 | 1,716.98 |
| 1985-09-21 | 1,950 | 1,950 | 1,910 | 1,910 | 23,000 | 1,801.89 |
| 1985-09-20 | 1,820 | 1,940 | 1,820 | 1,890 | 30,000 | 1,783.02 |
| 1985-09-19 | 1,810 | 1,810 | 1,800 | 1,810 | 22,000 | 1,707.55 |
| 1985-09-18 | 1,890 | 1,900 | 1,870 | 1,870 | 16,000 | 1,764.15 |
| 1985-09-17 | 1,930 | 1,970 | 1,910 | 1,950 | 42,000 | 1,839.62 |
| 1985-09-12 | 2,040 | 2,160 | 2,000 | 2,120 | 96,000 | 2,000 |
| 1985-09-11 | 1,960 | 2,030 | 1,950 | 2,000 | 34,000 | 1,886.79 |
| 1985-09-10 | 1,970 | 2,000 | 1,900 | 1,930 | 59,000 | 1,820.75 |
| 1985-09-09 | 2,090 | 2,090 | 1,980 | 1,980 | 41,000 | 1,867.92 |
| 1985-09-07 | 2,190 | 2,190 | 2,050 | 2,090 | 37,000 | 1,971.70 |
| 1985-09-06 | 2,120 | 2,200 | 2,100 | 2,150 | 88,000 | 2,028.30 |
| 1985-09-05 | 2,020 | 2,130 | 1,980 | 2,100 | 133,000 | 1,981.13 |
| 1985-09-04 | 2,150 | 2,150 | 2,030 | 2,030 | 43,000 | 1,915.09 |
| 1985-09-03 | 2,180 | 2,200 | 2,090 | 2,140 | 67,000 | 2,018.87 |
| 1985-09-02 | 2,200 | 2,200 | 2,150 | 2,200 | 81,000 | 2,075.47 |
| 1985-08-31 | 2,140 | 2,200 | 2,130 | 2,200 | 51,000 | 2,075.47 |
| 1985-08-30 | 2,150 | 2,200 | 2,100 | 2,100 | 80,000 | 1,981.13 |
| 1985-08-29 | 2,190 | 2,230 | 2,170 | 2,170 | 59,000 | 2,047.17 |
| 1985-08-28 | 2,280 | 2,280 | 2,170 | 2,180 | 89,000 | 2,056.60 |
| 1985-08-27 | 2,380 | 2,380 | 2,250 | 2,320 | 85,000 | 2,188.68 |
| 1985-08-26 | 2,260 | 2,360 | 2,250 | 2,360 | 115,000 | 2,226.42 |
| 1985-08-24 | 2,260 | 2,290 | 2,180 | 2,230 | 65,000 | 2,103.77 |
| 1985-08-23 | 2,330 | 2,390 | 2,250 | 2,300 | 73,000 | 2,169.81 |
| 1985-08-22 | 2,360 | 2,400 | 2,300 | 2,320 | 66,000 | 2,188.68 |
| 1985-08-21 | 2,360 | 2,480 | 2,350 | 2,400 | 175,000 | 2,264.15 |
| 1985-08-20 | 2,450 | 2,450 | 2,350 | 2,350 | 39,000 | 2,216.98 |
| 1985-08-19 | 2,460 | 2,480 | 2,410 | 2,470 | 36,000 | 2,330.19 |
| 1985-08-17 | 2,550 | 2,550 | 2,400 | 2,500 | 62,000 | 2,358.49 |
| 1985-08-16 | 2,600 | 2,610 | 2,470 | 2,480 | 181,000 | 2,339.62 |
| 1985-08-15 | 2,450 | 2,600 | 2,400 | 2,600 | 206,000 | 2,452.83 |
| 1985-08-14 | 2,590 | 2,620 | 2,480 | 2,480 | 415,000 | 2,339.62 |
| 1985-08-13 | 2,480 | 2,670 | 2,420 | 2,600 | 513,000 | 2,452.83 |
| 1985-08-12 | 2,440 | 2,490 | 2,320 | 2,480 | 285,000 | 2,339.62 |
| 1985-08-09 | 2,380 | 2,470 | 2,320 | 2,400 | 465,000 | 2,264.15 |
| 1985-08-08 | 2,290 | 2,450 | 2,290 | 2,360 | 511,000 | 2,226.42 |
| 1985-08-07 | 2,050 | 2,250 | 2,050 | 2,250 | 292,000 | 2,122.64 |
| 1985-08-06 | 2,200 | 2,200 | 2,050 | 2,050 | 141,000 | 1,933.96 |
| 1985-08-05 | 2,020 | 2,200 | 2,010 | 2,200 | 145,000 | 2,075.47 |
| 1985-08-03 | 2,190 | 2,190 | 2,060 | 2,100 | 91,000 | 1,981.13 |
| 1985-08-02 | 2,200 | 2,270 | 2,100 | 2,190 | 300,000 | 2,066.04 |
| 1985-08-01 | 2,240 | 2,360 | 2,210 | 2,210 | 699,000 | 2,084.91 |
| 1985-07-31 | 2,200 | 2,200 | 2,200 | 2,200 | 269,000 | 2,075.47 |
| 1985-07-30 | 1,910 | 2,000 | 1,900 | 2,000 | 476,000 | 1,886.79 |
| 1985-07-29 | 1,700 | 1,850 | 1,700 | 1,850 | 190,000 | 1,745.28 |
| 1985-07-27 | 1,700 | 1,700 | 1,620 | 1,700 | 42,000 | 1,603.77 |
| 1985-07-26 | 1,590 | 1,700 | 1,590 | 1,700 | 64,000 | 1,603.77 |
| 1985-07-25 | 1,650 | 1,650 | 1,640 | 1,650 | 7,000 | 1,556.60 |
| 1985-07-24 | 1,700 | 1,700 | 1,580 | 1,670 | 90,000 | 1,575.47 |
| 1985-07-23 | 1,710 | 1,790 | 1,700 | 1,700 | 162,000 | 1,603.77 |
| 1985-07-22 | 1,500 | 1,650 | 1,500 | 1,650 | 77,000 | 1,556.60 |
| 1985-07-20 | 1,460 | 1,500 | 1,440 | 1,500 | 26,000 | 1,415.09 |
| 1985-07-19 | 1,360 | 1,420 | 1,360 | 1,400 | 17,000 | 1,320.75 |
| 1985-07-18 | 1,380 | 1,390 | 1,380 | 1,380 | 16,000 | 1,301.89 |
| 1985-07-17 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,339.62 |
| 1985-07-16 | 1,370 | 1,400 | 1,360 | 1,400 | 18,000 | 1,320.75 |
| 1985-07-15 | 1,460 | 1,460 | 1,430 | 1,430 | 8,000 | 1,349.06 |
| 1985-07-12 | 1,400 | 1,460 | 1,400 | 1,460 | 11,000 | 1,377.36 |
| 1985-07-11 | 1,360 | 1,400 | 1,360 | 1,400 | 21,000 | 1,320.75 |
| 1985-07-10 | 1,330 | 1,380 | 1,310 | 1,380 | 37,000 | 1,301.89 |
| 1985-07-09 | 1,350 | 1,350 | 1,350 | 1,350 | 26,000 | 1,273.58 |
| 1985-07-08 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 1,367.92 |
| 1985-07-06 | 1,500 | 1,510 | 1,470 | 1,500 | 10,000 | 1,415.09 |
| 1985-07-05 | 1,530 | 1,530 | 1,470 | 1,510 | 35,000 | 1,424.53 |
| 1985-07-04 | 1,590 | 1,610 | 1,550 | 1,550 | 37,000 | 1,462.26 |
| 1985-07-03 | 1,490 | 1,600 | 1,470 | 1,600 | 22,000 | 1,509.43 |
| 1985-07-02 | 1,530 | 1,540 | 1,500 | 1,500 | 38,000 | 1,415.09 |
| 1985-07-01 | 1,550 | 1,550 | 1,510 | 1,540 | 17,000 | 1,452.83 |
| 1985-06-29 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,424.53 |
| 1985-06-28 | 1,600 | 1,600 | 1,520 | 1,520 | 11,000 | 1,433.96 |
| 1985-06-27 | 1,490 | 1,600 | 1,490 | 1,600 | 34,000 | 1,509.43 |
| 1985-06-25 | 1,610 | 1,620 | 1,610 | 1,610 | 25,000 | 1,518.87 |
| 1985-06-24 | 1,690 | 1,690 | 1,650 | 1,670 | 24,000 | 1,575.47 |
| 1985-06-22 | 1,650 | 1,740 | 1,650 | 1,730 | 66,000 | 1,632.08 |
| 1985-06-21 | 1,590 | 1,710 | 1,580 | 1,700 | 106,000 | 1,603.77 |
| 1985-06-20 | 1,710 | 1,740 | 1,710 | 1,740 | 25,000 | 1,641.51 |
| 1985-06-19 | 1,810 | 1,810 | 1,730 | 1,740 | 158,000 | 1,641.51 |
| 1985-06-18 | 1,600 | 1,660 | 1,600 | 1,660 | 94,000 | 1,566.04 |
| 1985-06-17 | 1,510 | 1,510 | 1,510 | 1,510 | 36,000 | 1,424.53 |
| 1985-06-14 | 1,260 | 1,350 | 1,260 | 1,350 | 38,000 | 1,273.58 |
| 1985-06-13 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,179.25 |
| 1985-06-12 | 1,230 | 1,250 | 1,230 | 1,250 | 32,000 | 1,179.25 |
| 1985-06-11 | 1,290 | 1,300 | 1,230 | 1,230 | 18,000 | 1,160.38 |
| 1985-06-10 | 1,350 | 1,350 | 1,290 | 1,290 | 24,000 | 1,216.98 |
| 1985-06-07 | 1,380 | 1,390 | 1,350 | 1,350 | 22,000 | 1,273.58 |
| 1985-06-06 | 1,300 | 1,360 | 1,300 | 1,360 | 42,000 | 1,283.02 |
| 1985-06-05 | 1,290 | 1,330 | 1,270 | 1,270 | 44,000 | 1,198.11 |
| 1985-06-04 | 1,210 | 1,250 | 1,200 | 1,250 | 74,000 | 1,179.25 |
| 1985-06-01 | 1,330 | 1,330 | 1,250 | 1,250 | 37,000 | 1,179.25 |
| 1985-05-31 | 1,380 | 1,380 | 1,330 | 1,330 | 62,000 | 1,254.72 |
| 1985-05-30 | 1,480 | 1,480 | 1,380 | 1,380 | 51,000 | 1,301.89 |
| 1985-05-29 | 1,510 | 1,520 | 1,480 | 1,480 | 50,000 | 1,396.23 |
| 1985-05-28 | 1,530 | 1,530 | 1,500 | 1,500 | 52,000 | 1,415.09 |
| 1985-05-27 | 1,550 | 1,550 | 1,530 | 1,530 | 13,000 | 1,443.40 |
| 1985-05-25 | 1,540 | 1,580 | 1,540 | 1,580 | 3,000 | 1,490.57 |
| 1985-05-24 | 1,600 | 1,620 | 1,520 | 1,520 | 28,000 | 1,433.96 |
| 1985-05-23 | 1,520 | 1,600 | 1,520 | 1,600 | 22,000 | 1,509.43 |
| 1985-05-22 | 1,510 | 1,560 | 1,510 | 1,520 | 28,000 | 1,433.96 |
| 1985-05-21 | 1,550 | 1,560 | 1,510 | 1,510 | 17,000 | 1,424.53 |
| 1985-05-20 | 1,580 | 1,580 | 1,570 | 1,580 | 8,000 | 1,490.57 |
| 1985-05-18 | 1,580 | 1,590 | 1,560 | 1,570 | 17,000 | 1,481.13 |
| 1985-05-17 | 1,540 | 1,560 | 1,540 | 1,550 | 18,000 | 1,462.26 |
| 1985-05-16 | 1,500 | 1,530 | 1,500 | 1,510 | 32,000 | 1,424.53 |
| 1985-05-15 | 1,540 | 1,580 | 1,540 | 1,580 | 15,000 | 1,490.57 |
| 1985-05-14 | 1,630 | 1,650 | 1,550 | 1,550 | 32,000 | 1,462.26 |
| 1985-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 21,000 | 1,509.43 |
| 1985-05-10 | 1,600 | 1,620 | 1,600 | 1,600 | 18,000 | 1,509.43 |
| 1985-05-09 | 1,680 | 1,700 | 1,610 | 1,700 | 29,000 | 1,603.77 |
| 1985-05-08 | 1,710 | 1,720 | 1,650 | 1,680 | 12,000 | 1,584.91 |
| 1985-05-07 | 1,700 | 1,710 | 1,690 | 1,690 | 13,000 | 1,594.34 |
| 1985-05-04 | 1,650 | 1,690 | 1,620 | 1,690 | 18,000 | 1,594.34 |
| 1985-05-02 | 1,670 | 1,670 | 1,650 | 1,650 | 23,000 | 1,556.60 |
| 1985-05-01 | 1,700 | 1,710 | 1,670 | 1,670 | 24,000 | 1,575.47 |
| 1985-04-30 | 1,680 | 1,690 | 1,670 | 1,690 | 38,000 | 1,594.34 |
| 1985-04-27 | 1,780 | 1,790 | 1,770 | 1,780 | 24,000 | 1,679.25 |
| 1985-04-26 | 1,690 | 1,750 | 1,680 | 1,750 | 44,000 | 1,650.94 |
| 1985-04-25 | 1,750 | 1,750 | 1,610 | 1,610 | 31,000 | 1,518.87 |
| 1985-04-24 | 1,790 | 1,790 | 1,700 | 1,740 | 46,000 | 1,641.51 |
| 1985-04-23 | 1,800 | 1,820 | 1,740 | 1,770 | 109,000 | 1,669.81 |
| 1985-04-22 | 1,770 | 1,770 | 1,770 | 1,770 | 82,000 | 1,669.81 |
| 1985-04-19 | 1,500 | 1,560 | 1,440 | 1,560 | 79,000 | 1,471.70 |
| 1985-04-17 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 | 1,509.43 |
| 1985-04-16 | 1,740 | 1,740 | 1,680 | 1,680 | 13,000 | 1,584.91 |
| 1985-04-15 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 | 1,650.94 |
| 1985-04-12 | 1,740 | 1,800 | 1,740 | 1,800 | 29,000 | 1,698.11 |
| 1985-04-11 | 1,780 | 1,780 | 1,740 | 1,740 | 19,000 | 1,641.51 |
| 1985-04-10 | 1,850 | 1,850 | 1,800 | 1,800 | 21,000 | 1,698.11 |
| 1985-04-09 | 1,930 | 1,940 | 1,870 | 1,870 | 59,000 | 1,764.15 |
| 1985-04-08 | 1,830 | 1,900 | 1,830 | 1,900 | 50,000 | 1,792.45 |
| 1985-04-06 | 1,730 | 1,750 | 1,720 | 1,750 | 34,000 | 1,650.94 |
| 1985-04-05 | 1,820 | 1,900 | 1,760 | 1,770 | 152,000 | 1,669.81 |
| 1985-04-04 | 1,760 | 1,800 | 1,750 | 1,800 | 109,000 | 1,698.11 |
| 1985-04-03 | 1,600 | 1,640 | 1,600 | 1,640 | 71,000 | 1,547.17 |
| 1985-04-02 | 1,460 | 1,510 | 1,460 | 1,500 | 159,000 | 1,415.09 |
| 1985-04-01 | 1,690 | 1,690 | 1,590 | 1,590 | 44,000 | 1,500 |
| 1985-03-29 | 1,810 | 1,810 | 1,740 | 1,750 | 28,000 | 1,650.94 |
| 1985-03-28 | 1,850 | 1,850 | 1,810 | 1,810 | 27,000 | 1,707.55 |
| 1985-03-27 | 1,820 | 1,900 | 1,820 | 1,830 | 79,000 | 1,726.42 |
| 1985-03-26 | 1,830 | 1,850 | 1,800 | 1,810 | 44,000 | 1,707.55 |
| 1985-03-25 | 1,750 | 1,880 | 1,750 | 1,800 | 102,000 | 1,698.11 |
| 1985-03-22 | 1,830 | 1,830 | 1,830 | 1,830 | 45,000 | 1,726.42 |
| 1985-03-20 | 2,090 | 2,090 | 1,990 | 1,990 | 59,000 | 1,877.36 |
| 1985-03-19 | 2,170 | 2,170 | 2,090 | 2,100 | 44,000 | 1,981.13 |
| 1985-03-18 | 2,120 | 2,190 | 2,120 | 2,160 | 39,000 | 2,037.74 |
| 1985-03-16 | 2,160 | 2,160 | 2,100 | 2,110 | 39,000 | 1,990.57 |
| 1985-03-15 | 2,150 | 2,170 | 2,150 | 2,170 | 36,000 | 2,047.17 |
| 1985-03-14 | 2,170 | 2,220 | 2,170 | 2,220 | 50,000 | 2,094.34 |
| 1985-03-13 | 2,340 | 2,340 | 2,320 | 2,320 | 15,000 | 2,188.68 |
| 1985-03-12 | 2,300 | 2,430 | 2,300 | 2,400 | 236,000 | 2,264.15 |
| 1985-03-11 | 2,210 | 2,340 | 2,190 | 2,290 | 192,000 | 2,160.38 |
| 1985-03-08 | 2,180 | 2,190 | 2,170 | 2,180 | 25,000 | 2,056.60 |
| 1985-03-07 | 2,320 | 2,350 | 2,290 | 2,300 | 51,000 | 2,169.81 |
| 1985-03-06 | 2,220 | 2,390 | 2,220 | 2,280 | 218,000 | 2,150.94 |
| 1985-03-05 | 2,200 | 2,200 | 2,140 | 2,200 | 86,000 | 2,075.47 |
| 1985-03-04 | 2,270 | 2,270 | 2,100 | 2,100 | 93,000 | 1,981.13 |
| 1985-03-02 | 2,250 | 2,250 | 2,240 | 2,250 | 31,000 | 2,122.64 |
| 1985-03-01 | 2,130 | 2,340 | 2,100 | 2,300 | 219,000 | 2,169.81 |
| 1985-02-28 | 2,200 | 2,200 | 2,050 | 2,140 | 178,000 | 2,018.87 |
| 1985-02-27 | 2,300 | 2,300 | 2,210 | 2,250 | 117,000 | 2,122.64 |
| 1985-02-26 | 2,260 | 2,300 | 2,210 | 2,300 | 146,000 | 2,169.81 |
| 1985-02-25 | 2,380 | 2,380 | 2,290 | 2,300 | 50,000 | 2,169.81 |
| 1985-02-23 | 2,270 | 2,350 | 2,270 | 2,350 | 70,000 | 2,216.98 |
| 1985-02-22 | 2,390 | 2,390 | 2,250 | 2,260 | 89,000 | 2,132.08 |
| 1985-02-21 | 2,390 | 2,450 | 2,340 | 2,340 | 95,000 | 2,207.55 |
| 1985-02-20 | 2,300 | 2,350 | 2,210 | 2,350 | 87,000 | 2,216.98 |
| 1985-02-19 | 2,370 | 2,410 | 2,300 | 2,320 | 34,000 | 2,188.68 |
| 1985-02-18 | 2,350 | 2,440 | 2,350 | 2,360 | 89,000 | 2,226.42 |
| 1985-02-16 | 2,400 | 2,400 | 2,340 | 2,340 | 34,000 | 2,207.55 |
| 1985-02-15 | 2,660 | 2,660 | 2,430 | 2,440 | 113,000 | 2,301.89 |
| 1985-02-14 | 2,630 | 2,630 | 2,630 | 2,630 | 151,000 | 2,481.13 |
| 1985-02-13 | 2,170 | 2,430 | 2,160 | 2,430 | 204,000 | 2,292.45 |
| 1985-02-12 | 2,440 | 2,440 | 2,230 | 2,230 | 138,000 | 2,103.77 |
| 1985-02-08 | 2,570 | 2,600 | 2,420 | 2,430 | 113,000 | 2,292.45 |
| 1985-02-07 | 2,610 | 2,690 | 2,550 | 2,550 | 109,000 | 2,405.66 |
| 1985-02-06 | 2,550 | 2,650 | 2,550 | 2,610 | 67,000 | 2,462.26 |
| 1985-02-05 | 2,610 | 2,650 | 2,550 | 2,600 | 102,000 | 2,452.83 |
| 1985-02-04 | 2,710 | 2,710 | 2,530 | 2,530 | 88,000 | 2,386.79 |
| 1985-02-02 | 2,620 | 2,720 | 2,610 | 2,650 | 99,000 | 2,500 |
| 1985-02-01 | 2,560 | 2,700 | 2,550 | 2,600 | 169,000 | 2,452.83 |
| 1985-01-31 | 2,740 | 2,750 | 2,510 | 2,540 | 171,000 | 2,396.23 |
| 1985-01-30 | 2,840 | 2,840 | 2,680 | 2,710 | 95,000 | 2,556.60 |
| 1985-01-29 | 2,710 | 2,800 | 2,670 | 2,800 | 208,000 | 2,641.51 |
| 1985-01-28 | 2,860 | 2,870 | 2,690 | 2,750 | 137,000 | 2,594.34 |
| 1985-01-26 | 2,880 | 2,900 | 2,850 | 2,860 | 61,000 | 2,698.11 |
| 1985-01-25 | 2,970 | 3,000 | 2,840 | 3,000 | 91,000 | 2,830.19 |
| 1985-01-24 | 3,060 | 3,100 | 2,850 | 2,980 | 199,000 | 2,811.32 |
| 1985-01-23 | 2,850 | 3,040 | 2,850 | 3,040 | 192,000 | 2,867.92 |
| 1985-01-22 | 2,920 | 2,930 | 2,840 | 2,840 | 131,000 | 2,679.25 |
| 1985-01-21 | 2,920 | 2,930 | 2,850 | 2,930 | 79,000 | 2,764.15 |
| 1985-01-19 | 3,030 | 3,030 | 2,850 | 2,850 | 123,000 | 2,688.68 |
| 1985-01-18 | 2,880 | 3,100 | 2,880 | 3,030 | 291,000 | 2,858.49 |
| 1985-01-17 | 2,940 | 2,940 | 2,940 | 2,940 | 88,000 | 2,773.58 |
| 1985-01-16 | 3,120 | 3,220 | 3,120 | 3,200 | 290,000 | 3,018.87 |
| 1985-01-14 | 3,280 | 3,320 | 3,190 | 3,320 | 583,000 | 3,132.08 |
| 1985-01-11 | 3,080 | 3,180 | 3,050 | 3,180 | 528,000 | 3,000 |
| 1985-01-10 | 2,770 | 2,980 | 2,630 | 2,980 | 499,000 | 2,811.32 |
| 1985-01-09 | 2,850 | 2,870 | 2,720 | 2,780 | 881,000 | 2,622.64 |
| 1985-01-08 | 2,810 | 2,810 | 2,810 | 2,810 | 211,000 | 2,650.94 |
| 1985-01-07 | 2,610 | 2,610 | 2,610 | 2,610 | 153,000 | 2,462.26 |
| 1985-01-05 | 2,410 | 2,410 | 2,410 | 2,410 | 113,000 | 2,273.58 |
| 1985-01-04 | 2,210 | 2,210 | 2,210 | 2,210 | 84,000 | 2,084.91 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
