4534 持田製薬(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 | 6,950 | 7,050 | 6,950 | 7,050 | 87,000 | 9,675.56 |
| 1985-12-27 | 7,080 | 7,150 | 7,000 | 7,000 | 115,000 | 9,606.94 |
| 1985-12-26 | 6,970 | 7,100 | 6,830 | 7,090 | 334,000 | 9,730.46 |
| 1985-12-25 | 7,110 | 7,150 | 6,900 | 6,950 | 159,000 | 9,538.32 |
| 1985-12-24 | 7,260 | 7,260 | 7,080 | 7,210 | 175,000 | 9,895.15 |
| 1985-12-23 | 7,470 | 7,510 | 7,330 | 7,330 | 42,000 | 10,059.80 |
| 1985-12-21 | 7,300 | 7,420 | 7,300 | 7,420 | 49,000 | 10,183.40 |
| 1985-12-20 | 7,410 | 7,410 | 7,210 | 7,360 | 190,000 | 10,101 |
| 1985-12-19 | 7,600 | 7,610 | 7,400 | 7,420 | 145,000 | 10,183.40 |
| 1985-12-18 | 7,740 | 7,780 | 7,690 | 7,700 | 62,000 | 10,567.60 |
| 1985-12-17 | 7,730 | 7,850 | 7,730 | 7,780 | 50,000 | 10,677.40 |
| 1985-12-16 | 7,930 | 7,990 | 7,760 | 7,760 | 45,000 | 10,650 |
| 1985-12-13 | 7,920 | 8,010 | 7,800 | 7,920 | 58,000 | 10,869.60 |
| 1985-12-12 | 7,800 | 8,110 | 7,800 | 8,000 | 104,000 | 10,979.40 |
| 1985-12-11 | 8,040 | 8,060 | 7,740 | 7,790 | 70,000 | 10,691.20 |
| 1985-12-10 | 8,250 | 8,250 | 8,030 | 8,030 | 86,000 | 11,020.50 |
| 1985-12-09 | 8,390 | 8,470 | 8,180 | 8,280 | 85,000 | 11,363.60 |
| 1985-12-07 | 8,100 | 8,300 | 8,100 | 8,300 | 75,000 | 11,391.10 |
| 1985-12-06 | 8,150 | 8,150 | 7,930 | 8,000 | 98,000 | 10,979.40 |
| 1985-12-05 | 7,760 | 8,000 | 7,760 | 7,900 | 125,000 | 10,842.10 |
| 1985-12-04 | 7,590 | 7,710 | 7,590 | 7,660 | 54,000 | 10,512.70 |
| 1985-12-03 | 7,810 | 7,880 | 7,580 | 7,580 | 68,000 | 10,402.90 |
| 1985-12-02 | 7,850 | 7,850 | 7,580 | 7,710 | 92,000 | 10,581.40 |
| 1985-11-30 | 7,560 | 7,790 | 7,560 | 7,750 | 143,000 | 10,636.30 |
| 1985-11-29 | 7,500 | 7,720 | 7,500 | 7,560 | 120,000 | 10,375.50 |
| 1985-11-28 | 7,880 | 7,880 | 7,500 | 7,550 | 164,000 | 10,361.80 |
| 1985-11-27 | 7,810 | 8,000 | 7,750 | 7,900 | 293,000 | 10,842.10 |
| 1985-11-26 | 7,600 | 7,600 | 7,330 | 7,600 | 321,000 | 10,430.40 |
| 1985-11-25 | 7,700 | 7,800 | 7,580 | 7,670 | 145,000 | 10,526.50 |
| 1985-11-22 | 7,860 | 8,000 | 7,530 | 7,790 | 393,000 | 10,691.20 |
| 1985-11-21 | 7,850 | 8,020 | 7,720 | 7,960 | 313,000 | 10,924.50 |
| 1985-11-20 | 8,200 | 8,260 | 7,900 | 7,950 | 252,000 | 10,910.70 |
| 1985-11-19 | 8,520 | 8,710 | 7,850 | 8,300 | 508,000 | 11,391.10 |
| 1985-11-18 | 9,160 | 9,160 | 8,500 | 8,500 | 309,000 | 11,665.60 |
| 1985-11-16 | 9,410 | 9,410 | 9,250 | 9,340 | 116,000 | 12,818.40 |
| 1985-11-15 | 9,550 | 9,560 | 9,400 | 9,400 | 95,000 | 12,900.70 |
| 1985-11-14 | 9,690 | 9,690 | 9,300 | 9,450 | 66,000 | 12,969.40 |
| 1985-11-13 | 9,600 | 9,750 | 9,490 | 9,690 | 66,000 | 13,298.70 |
| 1985-11-12 | 9,830 | 9,830 | 9,400 | 9,600 | 44,000 | 13,175.20 |
| 1985-11-11 | 9,640 | 9,850 | 9,570 | 9,800 | 52,000 | 13,449.70 |
| 1985-11-08 | 9,450 | 9,910 | 9,350 | 9,600 | 237,000 | 13,175.20 |
| 1985-11-07 | 9,900 | 9,900 | 9,250 | 9,350 | 105,000 | 12,832.10 |
| 1985-11-06 | 9,690 | 9,950 | 9,500 | 9,870 | 169,000 | 13,545.80 |
| 1985-11-05 | 9,340 | 9,700 | 9,250 | 9,700 | 59,000 | 13,312.50 |
| 1985-11-02 | 9,250 | 9,320 | 9,100 | 9,170 | 263,000 | 12,585.10 |
| 1985-11-01 | 9,550 | 9,600 | 9,250 | 9,400 | 212,000 | 12,900.70 |
| 1985-10-31 | 9,610 | 9,710 | 9,550 | 9,620 | 60,000 | 13,202.70 |
| 1985-10-30 | 9,600 | 9,770 | 9,560 | 9,620 | 161,000 | 13,202.70 |
| 1985-10-29 | 9,800 | 10,010 | 9,550 | 9,550 | 130,000 | 13,106.60 |
| 1985-10-28 | 9,660 | 9,750 | 9,640 | 9,750 | 60,000 | 13,381.10 |
| 1985-10-26 | 9,880 | 9,880 | 9,550 | 9,560 | 110,000 | 13,120.30 |
| 1985-10-25 | 9,650 | 9,980 | 9,640 | 9,930 | 92,000 | 13,628.10 |
| 1985-10-24 | 9,700 | 9,710 | 9,550 | 9,650 | 125,000 | 13,243.90 |
| 1985-10-23 | 9,900 | 9,910 | 9,750 | 9,790 | 113,000 | 13,436 |
| 1985-10-22 | 9,930 | 10,040 | 9,890 | 9,990 | 81,000 | 13,710.50 |
| 1985-10-21 | 10,170 | 10,180 | 9,900 | 9,950 | 102,000 | 13,655.60 |
| 1985-10-19 | 9,850 | 10,180 | 9,850 | 10,180 | 83,000 | 13,971.20 |
| 1985-10-18 | 10,500 | 10,500 | 10,010 | 10,050 | 149,000 | 13,792.80 |
| 1985-10-17 | 10,500 | 10,690 | 10,500 | 10,510 | 93,000 | 14,424.10 |
| 1985-10-16 | 10,700 | 10,860 | 10,500 | 10,530 | 162,000 | 14,451.60 |
| 1985-10-15 | 10,890 | 11,200 | 10,740 | 10,740 | 739,001 | 14,739.80 |
| 1985-10-14 | 10,690 | 10,690 | 10,690 | 10,690 | 94,000 | 14,671.20 |
| 1985-10-11 | 9,690 | 9,690 | 9,540 | 9,690 | 73,000 | 13,298.70 |
| 1985-10-09 | 9,650 | 9,650 | 9,530 | 9,600 | 162,000 | 13,175.20 |
| 1985-10-08 | 9,550 | 9,640 | 9,450 | 9,640 | 60,000 | 13,230.10 |
| 1985-10-07 | 9,640 | 9,640 | 9,490 | 9,540 | 56,000 | 13,092.90 |
| 1985-10-05 | 9,650 | 9,670 | 9,590 | 9,650 | 66,000 | 13,243.90 |
| 1985-10-04 | 9,350 | 9,710 | 9,350 | 9,700 | 123,000 | 13,312.50 |
| 1985-10-03 | 9,210 | 9,390 | 9,210 | 9,300 | 83,000 | 12,763.50 |
| 1985-10-02 | 9,420 | 9,420 | 9,120 | 9,230 | 90,000 | 12,667.40 |
| 1985-10-01 | 9,390 | 9,520 | 9,080 | 9,520 | 142,000 | 13,065.40 |
| 1985-09-30 | 9,800 | 9,800 | 9,310 | 9,390 | 76,000 | 12,887 |
| 1985-09-28 | 9,200 | 9,700 | 9,170 | 9,700 | 249,000 | 13,312.50 |
| 1985-09-27 | 9,650 | 9,650 | 9,300 | 9,300 | 145,000 | 12,763.50 |
| 1985-09-26 | 10,000 | 10,000 | 9,750 | 9,800 | 171,000 | 13,449.70 |
| 1985-09-25 | 10,260 | 10,270 | 9,950 | 10,190 | 126,000 | 13,985 |
| 1985-09-24 | 10,670 | 10,670 | 10,310 | 10,440 | 78,000 | 14,328.10 |
| 1985-09-21 | 10,540 | 10,710 | 10,500 | 10,570 | 77,000 | 14,506.50 |
| 1985-09-20 | 10,570 | 10,680 | 10,440 | 10,680 | 67,000 | 14,657.40 |
| 1985-09-19 | 10,590 | 10,740 | 10,550 | 10,610 | 104,000 | 14,561.40 |
| 1985-09-18 | 10,520 | 10,650 | 10,500 | 10,550 | 67,000 | 14,479 |
| 1985-09-17 | 10,740 | 10,750 | 10,500 | 10,500 | 57,000 | 14,410.40 |
| 1985-09-13 | 11,000 | 11,000 | 10,730 | 10,740 | 143,000 | 14,739.80 |
| 1985-09-12 | 10,870 | 11,000 | 10,870 | 10,900 | 47,000 | 14,959.40 |
| 1985-09-11 | 11,350 | 11,360 | 10,980 | 10,980 | 137,000 | 15,069.20 |
| 1985-09-10 | 10,860 | 11,200 | 10,860 | 11,150 | 62,000 | 15,302.50 |
| 1985-09-09 | 11,150 | 11,160 | 10,860 | 11,000 | 94,000 | 15,096.60 |
| 1985-09-07 | 11,490 | 11,490 | 11,230 | 11,340 | 92,000 | 15,563.20 |
| 1985-09-06 | 11,250 | 11,670 | 11,220 | 11,500 | 395,000 | 15,782.80 |
| 1985-09-05 | 11,200 | 11,500 | 11,200 | 11,450 | 451,000 | 15,714.20 |
| 1985-09-04 | 10,600 | 11,000 | 10,430 | 10,980 | 265,000 | 15,069.20 |
| 1985-09-03 | 10,850 | 10,860 | 10,500 | 10,500 | 61,000 | 14,410.40 |
| 1985-09-02 | 10,920 | 10,990 | 10,650 | 10,650 | 131,000 | 14,616.30 |
| 1985-08-31 | 10,300 | 10,720 | 10,300 | 10,720 | 79,000 | 14,712.30 |
| 1985-08-30 | 9,900 | 10,220 | 9,900 | 10,220 | 84,000 | 14,026.10 |
| 1985-08-29 | 9,900 | 10,090 | 9,900 | 9,980 | 76,000 | 13,696.80 |
| 1985-08-28 | 10,360 | 10,400 | 10,000 | 10,100 | 130,000 | 13,861.40 |
| 1985-08-27 | 10,090 | 10,450 | 10,090 | 10,350 | 106,000 | 14,204.50 |
| 1985-08-26 | 10,240 | 10,300 | 10,150 | 10,150 | 120,000 | 13,930.10 |
| 1985-08-24 | 10,360 | 10,370 | 10,200 | 10,240 | 66,000 | 14,053.60 |
| 1985-08-23 | 10,510 | 10,660 | 10,310 | 10,310 | 105,000 | 14,149.60 |
| 1985-08-22 | 10,600 | 10,630 | 10,350 | 10,430 | 64,000 | 14,314.30 |
| 1985-08-21 | 10,550 | 10,700 | 10,440 | 10,600 | 106,000 | 14,547.70 |
| 1985-08-20 | 10,270 | 10,440 | 10,200 | 10,350 | 125,000 | 14,204.50 |
| 1985-08-19 | 10,380 | 10,380 | 10,110 | 10,210 | 144,000 | 14,012.40 |
| 1985-08-17 | 10,720 | 10,730 | 10,430 | 10,580 | 114,000 | 14,520.20 |
| 1985-08-16 | 11,080 | 11,100 | 10,740 | 10,750 | 172,000 | 14,753.50 |
| 1985-08-15 | 10,890 | 11,100 | 10,850 | 11,070 | 107,000 | 15,192.70 |
| 1985-08-14 | 10,860 | 11,000 | 10,860 | 10,900 | 87,000 | 14,959.40 |
| 1985-08-13 | 10,910 | 10,990 | 10,790 | 10,940 | 64,000 | 15,014.30 |
| 1985-08-12 | 11,370 | 11,380 | 10,950 | 11,010 | 112,000 | 15,110.30 |
| 1985-08-09 | 10,810 | 11,260 | 10,760 | 11,260 | 236,000 | 15,453.40 |
| 1985-08-08 | 10,700 | 10,960 | 10,700 | 10,760 | 152,000 | 14,767.20 |
| 1985-08-07 | 10,700 | 10,700 | 10,480 | 10,620 | 173,000 | 14,575.10 |
| 1985-08-06 | 10,700 | 10,950 | 10,700 | 10,700 | 237,000 | 14,684.90 |
| 1985-08-05 | 10,990 | 11,000 | 10,700 | 10,750 | 117,000 | 14,753.50 |
| 1985-08-03 | 11,100 | 11,100 | 11,000 | 11,010 | 72,000 | 15,110.30 |
| 1985-08-02 | 11,150 | 11,150 | 10,900 | 11,100 | 168,000 | 15,233.90 |
| 1985-08-01 | 11,240 | 11,250 | 10,900 | 10,990 | 271,000 | 15,082.90 |
| 1985-07-31 | 10,840 | 11,290 | 10,840 | 11,220 | 261,000 | 15,398.60 |
| 1985-07-30 | 11,290 | 11,390 | 10,800 | 10,800 | 189,000 | 14,822.10 |
| 1985-07-29 | 11,000 | 11,500 | 10,990 | 11,300 | 220,000 | 15,508.30 |
| 1985-07-27 | 11,150 | 11,410 | 11,090 | 11,200 | 140,000 | 15,371.10 |
| 1985-07-26 | 10,700 | 11,140 | 10,700 | 11,140 | 188,000 | 15,288.80 |
| 1985-07-25 | 10,940 | 10,980 | 10,640 | 10,640 | 244,000 | 14,602.50 |
| 1985-07-24 | 11,600 | 11,610 | 11,120 | 11,140 | 175,000 | 15,288.80 |
| 1985-07-23 | 11,240 | 11,590 | 11,230 | 11,400 | 241,000 | 15,645.60 |
| 1985-07-22 | 11,500 | 11,610 | 11,090 | 11,300 | 371,000 | 15,508.30 |
| 1985-07-20 | 11,580 | 11,990 | 11,400 | 11,400 | 473,000 | 15,645.60 |
| 1985-07-19 | 11,090 | 11,590 | 10,880 | 11,590 | 698,001 | 15,906.30 |
| 1985-07-18 | 10,790 | 11,090 | 10,600 | 11,090 | 630,001 | 15,220.10 |
| 1985-07-17 | 10,590 | 10,590 | 10,590 | 10,590 | 107,000 | 14,533.90 |
| 1985-07-16 | 9,790 | 10,090 | 9,790 | 10,090 | 108,000 | 13,847.70 |
| 1985-07-15 | 9,710 | 9,710 | 9,500 | 9,590 | 50,000 | 13,161.50 |
| 1985-07-12 | 9,420 | 9,710 | 9,420 | 9,640 | 59,000 | 13,230.10 |
| 1985-07-11 | 9,830 | 9,850 | 9,420 | 9,420 | 110,000 | 12,928.20 |
| 1985-07-10 | 10,310 | 10,320 | 9,890 | 9,920 | 49,000 | 13,614.40 |
| 1985-07-09 | 10,220 | 10,290 | 10,170 | 10,290 | 84,000 | 14,122.20 |
| 1985-07-08 | 9,900 | 9,900 | 9,760 | 9,820 | 83,000 | 13,477.20 |
| 1985-07-06 | 10,100 | 10,100 | 10,000 | 10,000 | 39,000 | 13,724.20 |
| 1985-07-05 | 9,950 | 10,320 | 9,900 | 10,300 | 79,000 | 14,135.90 |
| 1985-07-04 | 10,160 | 10,210 | 9,900 | 9,970 | 111,000 | 13,683 |
| 1985-07-03 | 10,400 | 10,510 | 10,200 | 10,290 | 123,000 | 14,122.20 |
| 1985-07-02 | 10,960 | 10,970 | 10,370 | 10,380 | 96,000 | 14,245.70 |
| 1985-07-01 | 10,550 | 10,850 | 10,250 | 10,850 | 141,000 | 14,890.80 |
| 1985-06-29 | 11,000 | 11,000 | 10,670 | 10,750 | 279,000 | 14,753.50 |
| 1985-06-28 | 10,320 | 10,620 | 10,320 | 10,620 | 312,000 | 14,575.10 |
| 1985-06-27 | 9,680 | 10,120 | 9,640 | 10,120 | 93,000 | 13,888.90 |
| 1985-06-26 | 10,290 | 10,400 | 9,600 | 9,620 | 308,000 | 13,202.70 |
| 1985-06-25 | 9,700 | 10,100 | 9,700 | 10,100 | 234,000 | 13,861.40 |
| 1985-06-24 | 9,400 | 9,600 | 9,350 | 9,600 | 68,000 | 13,175.20 |
| 1985-06-22 | 9,340 | 9,370 | 9,080 | 9,100 | 68,000 | 12,489 |
| 1985-06-21 | 8,940 | 9,240 | 8,850 | 9,240 | 62,000 | 12,681.20 |
| 1985-06-20 | 8,910 | 8,910 | 8,650 | 8,740 | 44,000 | 11,994.90 |
| 1985-06-19 | 8,800 | 9,000 | 8,790 | 8,900 | 65,000 | 12,214.50 |
| 1985-06-18 | 8,770 | 8,790 | 8,650 | 8,650 | 49,000 | 11,871.40 |
| 1985-06-17 | 8,990 | 9,010 | 8,670 | 8,800 | 52,000 | 12,077.30 |
| 1985-06-15 | 9,200 | 9,200 | 8,990 | 8,990 | 43,000 | 12,338.10 |
| 1985-06-14 | 8,520 | 9,120 | 8,520 | 9,120 | 199,000 | 12,516.50 |
| 1985-06-13 | 9,120 | 9,130 | 8,900 | 8,900 | 32,000 | 12,214.50 |
| 1985-06-12 | 9,250 | 9,250 | 9,110 | 9,120 | 420,000 | 12,516.50 |
| 1985-06-11 | 8,950 | 8,950 | 8,950 | 8,950 | 83,000 | 12,283.20 |
| 1985-06-10 | 8,200 | 8,450 | 8,200 | 8,450 | 159,000 | 11,596.90 |
| 1985-06-07 | 8,200 | 8,200 | 8,200 | 8,200 | 162,000 | 11,253.80 |
| 1985-06-06 | 9,000 | 9,010 | 8,700 | 8,700 | 141,000 | 11,940.10 |
| 1985-06-05 | 9,410 | 9,610 | 9,040 | 9,200 | 205,000 | 12,626.30 |
| 1985-06-04 | 9,250 | 9,400 | 9,250 | 9,350 | 318,000 | 12,832.10 |
| 1985-06-03 | 9,450 | 9,450 | 9,450 | 9,450 | 93,000 | 12,969.40 |
| 1985-06-01 | 10,240 | 10,250 | 10,000 | 10,000 | 126,000 | 13,724.20 |
| 1985-05-31 | 10,480 | 10,580 | 10,320 | 10,450 | 99,000 | 14,341.80 |
| 1985-05-30 | 10,300 | 10,350 | 10,250 | 10,280 | 125,000 | 14,108.50 |
| 1985-05-29 | 10,500 | 10,710 | 10,300 | 10,310 | 163,000 | 14,149.60 |
| 1985-05-28 | 10,790 | 10,910 | 10,490 | 10,500 | 154,000 | 14,410.40 |
| 1985-05-27 | 11,240 | 11,240 | 10,790 | 10,990 | 115,000 | 15,082.90 |
| 1985-05-25 | 11,330 | 11,330 | 11,250 | 11,260 | 188,000 | 15,453.40 |
| 1985-05-24 | 10,890 | 11,330 | 10,890 | 11,130 | 423,000 | 15,275 |
| 1985-05-23 | 11,070 | 11,300 | 10,840 | 10,950 | 406,000 | 15,028 |
| 1985-05-22 | 10,540 | 10,870 | 10,500 | 10,870 | 177,000 | 14,918.20 |
| 1985-05-21 | 10,260 | 10,390 | 10,250 | 10,370 | 157,000 | 14,232 |
| 1985-05-20 | 10,240 | 10,300 | 10,200 | 10,250 | 100,000 | 14,067.30 |
| 1985-05-18 | 10,280 | 10,440 | 10,220 | 10,220 | 84,000 | 14,026.10 |
| 1985-05-17 | 10,450 | 10,450 | 10,150 | 10,220 | 203,000 | 14,026.10 |
| 1985-05-16 | 10,210 | 10,520 | 10,210 | 10,300 | 172,000 | 14,135.90 |
| 1985-05-15 | 10,760 | 10,760 | 10,210 | 10,210 | 190,000 | 14,012.40 |
| 1985-05-14 | 10,400 | 10,790 | 10,300 | 10,700 | 170,000 | 14,684.90 |
| 1985-05-13 | 10,650 | 10,650 | 10,210 | 10,480 | 102,000 | 14,383 |
| 1985-05-10 | 10,300 | 10,790 | 10,110 | 10,700 | 397,000 | 14,684.90 |
| 1985-05-09 | 10,800 | 10,970 | 10,690 | 10,690 | 113,000 | 14,671.20 |
| 1985-05-08 | 11,200 | 11,200 | 10,810 | 11,000 | 263,000 | 15,096.60 |
| 1985-05-07 | 11,000 | 11,170 | 10,760 | 11,090 | 393,000 | 15,220.10 |
| 1985-05-04 | 11,390 | 11,390 | 11,000 | 11,000 | 513,000 | 15,096.60 |
| 1985-05-02 | 10,500 | 10,990 | 10,420 | 10,990 | 683,001 | 15,082.90 |
| 1985-05-01 | 10,490 | 10,500 | 10,130 | 10,490 | 405,000 | 14,396.70 |
| 1985-04-30 | 10,300 | 10,730 | 10,100 | 10,310 | 502,000 | 14,149.60 |
| 1985-04-27 | 10,510 | 10,510 | 10,180 | 10,250 | 500,000 | 14,067.30 |
| 1985-04-26 | 9,610 | 10,010 | 9,340 | 10,010 | 1,249,001 | 13,737.90 |
| 1985-04-25 | 9,310 | 9,510 | 8,890 | 9,510 | 426,000 | 13,051.70 |
| 1985-04-24 | 9,350 | 9,350 | 9,340 | 9,340 | 509,000 | 12,818.40 |
| 1985-04-23 | 8,410 | 8,850 | 8,370 | 8,850 | 175,000 | 12,145.90 |
| 1985-04-22 | 8,800 | 8,810 | 8,320 | 8,350 | 180,000 | 11,459.70 |
| 1985-04-20 | 8,650 | 8,990 | 8,650 | 8,800 | 345,000 | 12,077.30 |
| 1985-04-19 | 8,000 | 8,500 | 7,990 | 8,500 | 168,000 | 11,665.60 |
| 1985-04-18 | 8,350 | 8,350 | 7,900 | 8,000 | 509,000 | 10,979.40 |
| 1985-04-17 | 7,550 | 8,150 | 7,550 | 8,150 | 281,000 | 11,185.20 |
| 1985-04-16 | 8,140 | 8,150 | 7,650 | 7,650 | 182,000 | 10,499 |
| 1985-04-15 | 7,800 | 8,150 | 7,780 | 8,150 | 399,000 | 11,185.20 |
| 1985-04-12 | 7,650 | 7,650 | 7,650 | 7,650 | 120,000 | 10,499 |
| 1985-04-11 | 7,200 | 7,210 | 6,800 | 6,850 | 528,001 | 9,401.08 |
| 1985-04-10 | 7,640 | 7,710 | 7,250 | 7,300 | 321,000 | 10,018.70 |
| 1985-04-09 | 7,950 | 7,950 | 7,700 | 7,740 | 139,000 | 10,622.50 |
| 1985-04-08 | 8,100 | 8,220 | 7,900 | 7,980 | 169,000 | 10,951.90 |
| 1985-04-06 | 8,450 | 8,450 | 8,100 | 8,100 | 88,000 | 11,116.60 |
| 1985-04-05 | 8,100 | 8,200 | 8,010 | 8,050 | 209,000 | 11,048 |
| 1985-04-04 | 8,400 | 8,410 | 8,200 | 8,200 | 84,000 | 11,253.80 |
| 1985-04-03 | 8,500 | 8,570 | 8,360 | 8,470 | 119,000 | 11,624.40 |
| 1985-04-02 | 8,750 | 8,750 | 8,490 | 8,690 | 46,000 | 11,926.30 |
| 1985-04-01 | 8,490 | 8,840 | 8,410 | 8,700 | 72,000 | 11,940.10 |
| 1985-03-30 | 8,500 | 8,550 | 8,270 | 8,450 | 83,000 | 11,596.90 |
| 1985-03-29 | 8,500 | 8,750 | 8,380 | 8,560 | 123,000 | 11,747.90 |
| 1985-03-28 | 8,730 | 8,850 | 8,350 | 8,380 | 169,000 | 11,500.90 |
| 1985-03-27 | 9,350 | 9,350 | 9,110 | 9,110 | 103,000 | 12,502.70 |
| 1985-03-26 | 8,740 | 9,340 | 8,640 | 9,340 | 200,000 | 12,818.40 |
| 1985-03-25 | 8,350 | 8,840 | 8,350 | 8,840 | 133,000 | 12,132.20 |
| 1985-03-23 | 8,040 | 8,350 | 8,040 | 8,340 | 95,000 | 11,446 |
| 1985-03-22 | 7,610 | 8,310 | 7,610 | 8,140 | 558,001 | 11,171.50 |
| 1985-03-20 | 7,910 | 7,910 | 7,910 | 7,910 | 187,000 | 10,855.80 |
| 1985-03-19 | 8,810 | 8,820 | 8,410 | 8,410 | 234,000 | 11,542.10 |
| 1985-03-18 | 8,970 | 9,100 | 8,900 | 8,910 | 54,000 | 12,228.30 |
| 1985-03-16 | 8,900 | 9,100 | 8,900 | 9,100 | 72,000 | 12,489 |
| 1985-03-15 | 9,290 | 9,490 | 8,960 | 9,100 | 154,000 | 12,489 |
| 1985-03-14 | 9,750 | 9,750 | 9,260 | 9,390 | 184,000 | 12,887 |
| 1985-03-13 | 9,650 | 9,650 | 9,650 | 9,650 | 147,000 | 13,243.90 |
| 1985-03-12 | 8,750 | 9,150 | 8,650 | 9,150 | 407,000 | 12,557.60 |
| 1985-03-11 | 8,650 | 8,650 | 8,650 | 8,650 | 151,000 | 11,871.40 |
| 1985-03-08 | 9,010 | 9,240 | 9,010 | 9,150 | 249,000 | 12,557.60 |
| 1985-03-07 | 10,000 | 10,010 | 9,510 | 9,510 | 180,000 | 13,051.70 |
| 1985-03-06 | 10,100 | 10,370 | 10,010 | 10,010 | 107,000 | 13,737.90 |
| 1985-03-05 | 10,010 | 10,250 | 9,890 | 10,090 | 152,000 | 13,847.70 |
| 1985-03-04 | 11,000 | 11,190 | 10,380 | 10,380 | 174,000 | 14,245.70 |
| 1985-03-02 | 10,410 | 10,880 | 10,400 | 10,880 | 149,000 | 14,931.90 |
| 1985-03-01 | 9,820 | 10,500 | 9,820 | 10,390 | 649,001 | 14,259.40 |
| 1985-02-28 | 10,020 | 10,020 | 10,020 | 10,020 | 103,000 | 13,751.60 |
| 1985-02-27 | 10,820 | 10,840 | 10,520 | 10,520 | 244,000 | 14,437.90 |
| 1985-02-26 | 11,410 | 11,690 | 11,020 | 11,020 | 318,000 | 15,124.10 |
| 1985-02-25 | 11,720 | 11,800 | 11,500 | 11,520 | 157,000 | 15,810.30 |
| 1985-02-23 | 11,900 | 12,000 | 11,700 | 11,720 | 95,000 | 16,084.80 |
| 1985-02-22 | 11,780 | 12,000 | 11,780 | 12,000 | 146,000 | 16,469 |
| 1985-02-21 | 12,550 | 12,650 | 12,150 | 12,180 | 136,000 | 16,716.10 |
| 1985-02-20 | 11,450 | 12,350 | 11,350 | 12,350 | 224,000 | 16,949.40 |
| 1985-02-19 | 12,150 | 12,290 | 11,850 | 11,850 | 227,000 | 16,263.20 |
| 1985-02-18 | 12,650 | 12,650 | 12,350 | 12,350 | 145,000 | 16,949.40 |
| 1985-02-16 | 12,520 | 12,950 | 12,520 | 12,850 | 119,000 | 17,635.60 |
| 1985-02-15 | 13,000 | 13,250 | 12,900 | 12,920 | 268,000 | 17,731.70 |
| 1985-02-14 | 13,410 | 13,450 | 13,120 | 13,200 | 229,000 | 18,115.90 |
| 1985-02-13 | 13,610 | 13,950 | 13,420 | 13,450 | 141,000 | 18,459 |
| 1985-02-12 | 14,210 | 14,300 | 13,700 | 13,700 | 261,000 | 18,802.20 |
| 1985-02-08 | 13,930 | 14,300 | 13,850 | 14,200 | 943,001 | 19,488.40 |
| 1985-02-07 | 13,500 | 13,880 | 13,320 | 13,810 | 337,000 | 18,953.10 |
| 1985-02-06 | 13,950 | 13,950 | 13,300 | 13,500 | 219,000 | 18,527.70 |
| 1985-02-05 | 13,550 | 13,850 | 13,100 | 13,750 | 402,000 | 18,870.80 |
| 1985-02-04 | 13,800 | 13,950 | 13,480 | 13,600 | 227,000 | 18,664.90 |
| 1985-02-02 | 13,310 | 14,000 | 13,220 | 13,980 | 338,000 | 19,186.40 |
| 1985-02-01 | 14,000 | 14,100 | 13,310 | 13,510 | 628,001 | 18,541.40 |
| 1985-01-31 | 13,480 | 13,800 | 13,310 | 13,800 | 608,001 | 18,939.40 |
| 1985-01-30 | 13,000 | 13,300 | 13,000 | 13,300 | 480,000 | 18,253.20 |
| 1985-01-29 | 12,980 | 13,070 | 12,750 | 12,800 | 175,000 | 17,567 |
| 1985-01-28 | 13,010 | 13,090 | 12,690 | 12,750 | 227,000 | 17,498.40 |
| 1985-01-26 | 13,330 | 13,340 | 12,720 | 13,150 | 172,000 | 18,047.30 |
| 1985-01-25 | 13,280 | 13,380 | 12,790 | 13,200 | 323,000 | 18,115.90 |
| 1985-01-24 | 13,300 | 13,500 | 13,000 | 13,290 | 395,000 | 18,239.50 |
| 1985-01-23 | 12,670 | 13,100 | 12,500 | 13,100 | 436,000 | 17,978.70 |
| 1985-01-22 | 12,130 | 12,790 | 12,130 | 12,600 | 171,000 | 17,292.50 |
| 1985-01-21 | 12,800 | 12,800 | 12,330 | 12,330 | 34,000 | 16,921.90 |
| 1985-01-19 | 12,820 | 12,930 | 12,800 | 12,830 | 165,000 | 17,608.10 |
| 1985-01-18 | 12,130 | 12,430 | 12,100 | 12,430 | 70,000 | 17,059.20 |
| 1985-01-17 | 11,810 | 12,000 | 11,800 | 11,930 | 135,000 | 16,373 |
| 1985-01-16 | 12,310 | 12,510 | 12,010 | 12,110 | 145,000 | 16,620 |
| 1985-01-14 | 12,810 | 12,820 | 12,470 | 12,510 | 86,000 | 17,169 |
| 1985-01-11 | 12,610 | 13,000 | 12,610 | 12,750 | 151,000 | 17,498.40 |
| 1985-01-10 | 12,610 | 12,900 | 12,510 | 12,790 | 119,000 | 17,553.20 |
| 1985-01-09 | 12,910 | 13,100 | 12,350 | 12,410 | 312,000 | 17,031.70 |
| 1985-01-08 | 13,400 | 13,400 | 12,750 | 12,800 | 358,000 | 17,567 |
| 1985-01-07 | 12,200 | 12,900 | 12,150 | 12,900 | 178,000 | 17,704.20 |
| 1985-01-05 | 12,400 | 12,400 | 12,400 | 12,400 | 60,000 | 17,018 |
| 1985-01-04 | 13,600 | 13,690 | 12,900 | 12,900 | 329,000 | 17,704.20 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
