アステラス製薬(4503)の株価時系列情報
アステラス製薬(4503)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 2,930 | 3,070 | 2,930 | 3,010 | 1,453,000 |
| 1985/12/27 | 2,950 | 3,010 | 2,930 | 2,970 | 1,695,000 |
| 1985/12/26 | 2,880 | 2,950 | 2,860 | 2,950 | 2,033,000 |
| 1985/12/26 | 1 -> 1.08 分割 | ||||
| 1985/12/25 | 3,000 | 3,100 | 2,980 | 3,070 | 1,795,999 |
| 1985/12/24 | 3,030 | 3,040 | 3,000 | 3,000 | 889,000 |
| 1985/12/23 | 3,030 | 3,050 | 3,000 | 3,020 | 472,000 |
| 1985/12/21 | 3,090 | 3,090 | 3,030 | 3,040 | 247,000 |
| 1985/12/20 | 3,170 | 3,170 | 3,060 | 3,100 | 735,000 |
| 1985/12/19 | 3,180 | 3,180 | 3,150 | 3,170 | 1,059,000 |
| 1985/12/18 | 3,150 | 3,180 | 3,140 | 3,160 | 1,452,000 |
| 1985/12/17 | 3,150 | 3,180 | 3,140 | 3,150 | 1,599,000 |
| 1985/12/16 | 3,150 | 3,160 | 3,110 | 3,140 | 1,420,000 |
| 1985/12/13 | 2,960 | 3,070 | 2,960 | 3,050 | 1,224,000 |
| 1985/12/12 | 2,910 | 2,970 | 2,890 | 2,930 | 566,000 |
| 1985/12/11 | 2,990 | 3,000 | 2,910 | 2,910 | 360,000 |
| 1985/12/10 | 2,990 | 2,990 | 2,960 | 2,960 | 199,000 |
| 1985/12/09 | 3,040 | 3,050 | 2,980 | 3,000 | 395,000 |
| 1985/12/07 | 2,960 | 3,030 | 2,960 | 3,020 | 553,000 |
| 1985/12/06 | 2,940 | 2,970 | 2,920 | 2,940 | 378,000 |
| 1985/12/05 | 2,970 | 2,990 | 2,950 | 2,980 | 499,000 |
| 1985/12/04 | 2,950 | 2,990 | 2,910 | 2,960 | 308,000 |
| 1985/12/03 | 2,930 | 2,950 | 2,900 | 2,950 | 293,000 |
| 1985/12/02 | 2,990 | 3,000 | 2,930 | 2,950 | 229,000 |
| 1985/11/30 | 3,030 | 3,040 | 2,950 | 3,000 | 297,000 |
| 1985/11/29 | 2,910 | 3,000 | 2,900 | 3,000 | 338,000 |
| 1985/11/28 | 2,970 | 2,990 | 2,860 | 2,900 | 475,000 |
| 1985/11/27 | 2,950 | 2,990 | 2,950 | 2,960 | 729,000 |
| 1985/11/26 | 3,020 | 3,070 | 3,010 | 3,050 | 396,000 |
| 1985/11/25 | 2,980 | 3,020 | 2,980 | 2,990 | 262,000 |
| 1985/11/22 | 3,020 | 3,030 | 2,980 | 2,980 | 367,000 |
| 1985/11/21 | 3,010 | 3,030 | 3,000 | 3,010 | 238,000 |
| 1985/11/20 | 3,030 | 3,050 | 3,010 | 3,030 | 351,000 |
| 1985/11/19 | 3,030 | 3,050 | 2,990 | 3,010 | 517,000 |
| 1985/11/18 | 3,060 | 3,090 | 3,050 | 3,050 | 192,000 |
| 1985/11/16 | 3,050 | 3,100 | 3,030 | 3,060 | 261,000 |
| 1985/11/15 | 3,080 | 3,090 | 3,010 | 3,020 | 492,000 |
| 1985/11/14 | 3,170 | 3,170 | 3,030 | 3,120 | 494,000 |
| 1985/11/13 | 3,200 | 3,230 | 3,130 | 3,180 | 729,000 |
| 1985/11/12 | 3,230 | 3,270 | 3,180 | 3,200 | 264,000 |
| 1985/11/11 | 3,290 | 3,290 | 3,220 | 3,230 | 425,000 |
| 1985/11/08 | 3,190 | 3,320 | 3,180 | 3,300 | 769,000 |
| 1985/11/07 | 3,200 | 3,230 | 3,170 | 3,180 | 477,000 |
| 1985/11/06 | 3,190 | 3,200 | 3,180 | 3,200 | 284,000 |
| 1985/11/05 | 3,160 | 3,210 | 3,160 | 3,210 | 354,000 |
| 1985/11/02 | 3,190 | 3,210 | 3,180 | 3,210 | 287,000 |
| 1985/11/01 | 3,280 | 3,290 | 3,150 | 3,220 | 940,000 |
| 1985/10/31 | 3,350 | 3,370 | 3,310 | 3,310 | 478,000 |
| 1985/10/30 | 3,370 | 3,380 | 3,330 | 3,370 | 870,000 |
| 1985/10/29 | 3,390 | 3,400 | 3,330 | 3,360 | 1,752,000 |
| 1985/10/28 | 3,350 | 3,400 | 3,340 | 3,350 | 1,341,000 |
| 1985/10/26 | 3,300 | 3,320 | 3,280 | 3,320 | 425,000 |
| 1985/10/25 | 3,320 | 3,350 | 3,300 | 3,330 | 951,000 |
| 1985/10/24 | 3,330 | 3,340 | 3,270 | 3,300 | 619,000 |
| 1985/10/23 | 3,380 | 3,390 | 3,320 | 3,330 | 1,231,000 |
| 1985/10/22 | 3,320 | 3,370 | 3,320 | 3,360 | 1,568,000 |
| 1985/10/21 | 3,310 | 3,320 | 3,280 | 3,310 | 708,000 |
| 1985/10/19 | 3,270 | 3,300 | 3,260 | 3,300 | 543,000 |
| 1985/10/18 | 3,280 | 3,330 | 3,270 | 3,270 | 2,093,999 |
| 1985/10/17 | 3,250 | 3,280 | 3,230 | 3,260 | 908,000 |
| 1985/10/16 | 3,200 | 3,260 | 3,190 | 3,250 | 1,048,000 |
| 1985/10/15 | 3,230 | 3,230 | 3,180 | 3,180 | 919,000 |
| 1985/10/14 | 3,190 | 3,230 | 3,170 | 3,230 | 898,000 |
| 1985/10/11 | 3,110 | 3,190 | 3,110 | 3,170 | 730,000 |
| 1985/10/09 | 3,100 | 3,130 | 3,060 | 3,130 | 522,000 |
| 1985/10/08 | 3,130 | 3,130 | 3,080 | 3,100 | 485,000 |
| 1985/10/07 | 3,090 | 3,180 | 3,090 | 3,110 | 652,000 |
| 1985/10/05 | 3,000 | 3,090 | 3,000 | 3,090 | 596,000 |
| 1985/10/04 | 2,980 | 2,990 | 2,930 | 2,950 | 923,000 |
| 1985/10/03 | 2,930 | 2,980 | 2,910 | 2,960 | 587,000 |
| 1985/10/02 | 2,890 | 2,990 | 2,890 | 2,900 | 543,000 |
| 1985/10/01 | 2,910 | 2,930 | 2,850 | 2,890 | 660,000 |
| 1985/09/30 | 3,000 | 3,010 | 2,910 | 2,930 | 409,000 |
| 1985/09/28 | 2,920 | 3,050 | 2,920 | 3,050 | 383,000 |
| 1985/09/27 | 2,960 | 3,000 | 2,950 | 2,950 | 769,000 |
| 1985/09/26 | 3,000 | 3,050 | 2,950 | 2,950 | 946,000 |
| 1985/09/25 | 3,180 | 3,180 | 3,060 | 3,060 | 423,000 |
| 1985/09/24 | 3,180 | 3,200 | 3,110 | 3,200 | 330,000 |
| 1985/09/21 | 3,150 | 3,190 | 3,110 | 3,190 | 304,000 |
| 1985/09/20 | 3,060 | 3,190 | 3,060 | 3,170 | 568,000 |
| 1985/09/19 | 3,010 | 3,050 | 3,000 | 3,040 | 350,000 |
| 1985/09/18 | 3,020 | 3,030 | 2,990 | 3,010 | 485,000 |
| 1985/09/17 | 3,060 | 3,060 | 3,020 | 3,040 | 233,000 |
| 1985/09/13 | 3,080 | 3,100 | 3,030 | 3,050 | 611,000 |
| 1985/09/12 | 3,090 | 3,120 | 3,080 | 3,120 | 302,000 |
| 1985/09/11 | 3,100 | 3,110 | 3,060 | 3,070 | 561,000 |
| 1985/09/10 | 3,110 | 3,150 | 3,110 | 3,110 | 270,000 |
| 1985/09/09 | 3,180 | 3,180 | 3,100 | 3,130 | 364,000 |
| 1985/09/07 | 3,170 | 3,200 | 3,150 | 3,150 | 269,000 |
| 1985/09/06 | 3,190 | 3,220 | 3,170 | 3,170 | 562,000 |
| 1985/09/05 | 3,200 | 3,210 | 3,150 | 3,190 | 732,000 |
| 1985/09/04 | 3,250 | 3,250 | 3,190 | 3,220 | 1,548,000 |
| 1985/09/03 | 3,190 | 3,270 | 3,190 | 3,250 | 1,995,999 |
| 1985/09/02 | 3,160 | 3,200 | 3,160 | 3,180 | 781,000 |
| 1985/08/31 | 3,150 | 3,180 | 3,140 | 3,160 | 225,000 |
| 1985/08/30 | 3,150 | 3,220 | 3,140 | 3,150 | 927,000 |
| 1985/08/29 | 3,080 | 3,170 | 3,060 | 3,140 | 722,000 |
| 1985/08/28 | 3,000 | 3,090 | 3,000 | 3,030 | 769,000 |
| 1985/08/27 | 2,960 | 3,100 | 2,870 | 3,100 | 1,390,000 |
| 1985/08/26 | 3,210 | 3,230 | 2,960 | 2,970 | 1,122,000 |
| 1985/08/24 | 3,270 | 3,270 | 3,200 | 3,200 | 499,000 |
| 1985/08/23 | 3,280 | 3,320 | 3,230 | 3,240 | 1,339,000 |
| 1985/08/22 | 3,200 | 3,300 | 3,200 | 3,260 | 2,128,999 |
| 1985/08/21 | 3,250 | 3,250 | 3,180 | 3,210 | 539,000 |
| 1985/08/20 | 3,240 | 3,240 | 3,180 | 3,210 | 544,000 |
| 1985/08/19 | 3,280 | 3,290 | 3,220 | 3,220 | 666,000 |
| 1985/08/17 | 3,280 | 3,300 | 3,240 | 3,280 | 855,000 |
| 1985/08/16 | 3,250 | 3,310 | 3,220 | 3,280 | 3,545,999 |
| 1985/08/15 | 3,140 | 3,220 | 3,120 | 3,200 | 1,471,000 |
| 1985/08/14 | 3,140 | 3,160 | 3,100 | 3,100 | 494,000 |
| 1985/08/13 | 3,120 | 3,130 | 3,090 | 3,130 | 538,000 |
| 1985/08/12 | 3,170 | 3,170 | 3,090 | 3,140 | 581,000 |
| 1985/08/09 | 3,120 | 3,190 | 3,100 | 3,150 | 1,120,000 |
| 1985/08/08 | 3,140 | 3,180 | 3,110 | 3,130 | 1,615,000 |
| 1985/08/07 | 2,990 | 3,110 | 2,990 | 3,090 | 940,000 |
| 1985/08/06 | 3,060 | 3,090 | 3,000 | 3,010 | 941,000 |
| 1985/08/05 | 3,170 | 3,170 | 3,090 | 3,110 | 1,020,000 |
| 1985/08/03 | 3,180 | 3,190 | 3,130 | 3,150 | 967,000 |
| 1985/08/02 | 3,140 | 3,240 | 3,130 | 3,160 | 3,529,999 |
| 1985/08/01 | 3,170 | 3,200 | 3,100 | 3,130 | 2,255,999 |
| 1985/07/31 | 3,010 | 3,190 | 3,010 | 3,180 | 3,406,999 |
| 1985/07/30 | 3,080 | 3,090 | 2,960 | 2,970 | 1,225,000 |
| 1985/07/29 | 3,020 | 3,080 | 3,000 | 3,080 | 1,901,999 |
| 1985/07/27 | 2,990 | 3,040 | 2,980 | 3,000 | 656,000 |
| 1985/07/26 | 2,830 | 3,010 | 2,830 | 2,970 | 1,046,000 |
| 1985/07/25 | 2,880 | 2,900 | 2,810 | 2,810 | 358,000 |
| 1985/07/24 | 2,870 | 2,910 | 2,840 | 2,880 | 366,000 |
| 1985/07/23 | 2,940 | 2,970 | 2,830 | 2,860 | 496,000 |
| 1985/07/22 | 2,920 | 3,000 | 2,870 | 2,920 | 677,000 |
| 1985/07/20 | 2,870 | 3,010 | 2,870 | 2,960 | 818,000 |
| 1985/07/19 | 2,880 | 2,900 | 2,770 | 2,880 | 991,000 |
| 1985/07/18 | 2,990 | 3,000 | 2,880 | 2,920 | 1,148,000 |
| 1985/07/17 | 2,900 | 3,070 | 2,850 | 3,020 | 2,211,999 |
| 1985/07/16 | 2,650 | 2,880 | 2,650 | 2,860 | 1,351,000 |
| 1985/07/15 | 2,670 | 2,700 | 2,500 | 2,650 | 1,178,000 |
| 1985/07/12 | 2,720 | 2,770 | 2,700 | 2,700 | 490,000 |
| 1985/07/11 | 2,730 | 2,750 | 2,670 | 2,700 | 745,000 |
| 1985/07/10 | 2,880 | 2,890 | 2,830 | 2,830 | 362,000 |
| 1985/07/09 | 2,890 | 2,910 | 2,860 | 2,900 | 625,000 |
| 1985/07/08 | 2,920 | 2,970 | 2,900 | 2,950 | 465,000 |
| 1985/07/06 | 2,990 | 3,020 | 2,930 | 2,950 | 407,000 |
| 1985/07/05 | 2,960 | 2,970 | 2,910 | 2,950 | 471,000 |
| 1985/07/04 | 2,990 | 3,020 | 2,960 | 2,970 | 420,000 |
| 1985/07/03 | 3,080 | 3,090 | 2,960 | 2,980 | 421,000 |
| 1985/07/02 | 3,130 | 3,160 | 3,070 | 3,080 | 450,000 |
| 1985/07/01 | 3,130 | 3,140 | 3,090 | 3,130 | 290,000 |
| 1985/06/29 | 3,060 | 3,140 | 3,060 | 3,120 | 240,000 |
| 1985/06/28 | 3,100 | 3,100 | 3,010 | 3,060 | 266,000 |
| 1985/06/27 | 3,080 | 3,140 | 3,010 | 3,140 | 467,000 |
| 1985/06/26 | 3,190 | 3,210 | 3,050 | 3,130 | 1,683,000 |
| 1985/06/25 | 3,150 | 3,180 | 3,100 | 3,130 | 771,000 |
| 1985/06/24 | 3,090 | 3,210 | 3,080 | 3,150 | 1,838,999 |
| 1985/06/22 | 3,070 | 3,090 | 3,020 | 3,090 | 369,000 |
| 1985/06/21 | 3,050 | 3,100 | 3,000 | 3,060 | 680,000 |
| 1985/06/20 | 3,010 | 3,040 | 2,960 | 3,000 | 432,000 |
| 1985/06/19 | 2,970 | 3,100 | 2,950 | 3,060 | 541,000 |
| 1985/06/18 | 2,970 | 3,030 | 2,970 | 2,970 | 385,000 |
| 1985/06/17 | 3,120 | 3,120 | 3,010 | 3,010 | 479,000 |
| 1985/06/15 | 3,100 | 3,130 | 3,060 | 3,100 | 565,000 |
| 1985/06/14 | 3,060 | 3,170 | 3,030 | 3,150 | 2,797,999 |
| 1985/06/13 | 2,790 | 2,890 | 2,730 | 2,890 | 430,000 |
| 1985/06/12 | 2,790 | 2,810 | 2,770 | 2,780 | 476,000 |
| 1985/06/11 | 2,670 | 2,820 | 2,670 | 2,810 | 613,000 |
| 1985/06/10 | 2,710 | 2,770 | 2,670 | 2,670 | 834,000 |
| 1985/06/07 | 2,720 | 2,760 | 2,650 | 2,700 | 1,480,000 |
| 1985/06/06 | 2,950 | 2,970 | 2,860 | 2,880 | 452,000 |
| 1985/06/05 | 2,930 | 2,990 | 2,900 | 2,910 | 386,000 |
| 1985/06/04 | 2,900 | 2,950 | 2,900 | 2,910 | 325,000 |
| 1985/06/03 | 2,970 | 3,000 | 2,900 | 2,910 | 436,000 |
| 1985/06/01 | 3,040 | 3,060 | 2,980 | 2,980 | 234,000 |
| 1985/05/31 | 3,080 | 3,130 | 3,010 | 3,060 | 793,000 |
| 1985/05/30 | 3,090 | 3,110 | 3,010 | 3,030 | 593,000 |
| 1985/05/29 | 3,010 | 3,110 | 3,010 | 3,050 | 1,138,000 |
| 1985/05/28 | 2,960 | 3,050 | 2,960 | 3,050 | 518,000 |
| 1985/05/27 | 2,990 | 2,990 | 2,930 | 2,930 | 276,000 |
| 1985/05/25 | 3,020 | 3,040 | 2,970 | 2,990 | 241,000 |
| 1985/05/24 | 3,080 | 3,110 | 3,010 | 3,010 | 394,000 |
| 1985/05/23 | 3,120 | 3,130 | 3,070 | 3,070 | 471,000 |
| 1985/05/22 | 3,010 | 3,200 | 3,000 | 3,130 | 1,090,000 |
| 1985/05/21 | 3,000 | 3,030 | 2,980 | 2,990 | 554,000 |
| 1985/05/20 | 3,040 | 3,080 | 2,970 | 3,000 | 701,000 |
| 1985/05/18 | 2,990 | 3,020 | 2,970 | 3,000 | 330,000 |
| 1985/05/17 | 2,980 | 3,050 | 2,940 | 2,950 | 905,000 |
| 1985/05/16 | 2,870 | 2,950 | 2,860 | 2,910 | 518,000 |
| 1985/05/15 | 2,910 | 2,950 | 2,850 | 2,850 | 676,000 |
| 1985/05/14 | 2,990 | 3,000 | 2,900 | 2,950 | 365,000 |
| 1985/05/13 | 2,990 | 3,040 | 2,960 | 3,000 | 372,000 |
| 1985/05/10 | 2,890 | 2,960 | 2,880 | 2,950 | 823,000 |
| 1985/05/09 | 2,960 | 2,970 | 2,890 | 2,890 | 369,000 |
| 1985/05/08 | 2,930 | 2,980 | 2,850 | 2,970 | 1,094,000 |
| 1985/05/07 | 3,000 | 3,020 | 2,960 | 2,960 | 401,000 |
| 1985/05/04 | 2,980 | 3,000 | 2,960 | 3,000 | 633,000 |
| 1985/05/02 | 3,060 | 3,060 | 3,010 | 3,020 | 586,000 |
| 1985/05/01 | 3,140 | 3,140 | 3,050 | 3,080 | 694,000 |
| 1985/04/30 | 3,170 | 3,210 | 3,130 | 3,150 | 524,000 |
| 1985/04/27 | 3,110 | 3,190 | 3,100 | 3,180 | 704,000 |
| 1985/04/26 | 3,090 | 3,150 | 3,060 | 3,150 | 1,821,999 |
| 1985/04/25 | 3,100 | 3,160 | 3,020 | 3,040 | 1,088,000 |
| 1985/04/24 | 3,050 | 3,160 | 3,050 | 3,100 | 1,518,000 |
| 1985/04/23 | 2,950 | 3,050 | 2,930 | 3,000 | 1,283,000 |
| 1985/04/22 | 3,160 | 3,190 | 2,980 | 3,000 | 1,122,000 |
| 1985/04/20 | 3,120 | 3,230 | 3,120 | 3,180 | 911,000 |
| 1985/04/19 | 3,110 | 3,210 | 2,990 | 3,090 | 3,721,999 |
| 1985/04/18 | 3,160 | 3,160 | 3,160 | 3,160 | 2,596,999 |
| 1985/04/17 | 3,710 | 3,820 | 3,650 | 3,660 | 3,088,999 |
| 1985/04/16 | 4,060 | 4,070 | 3,620 | 3,700 | 4,153,999 |
| 1985/04/15 | 4,200 | 4,240 | 4,110 | 4,110 | 3,579,999 |
| 1985/04/12 | 4,040 | 4,200 | 4,010 | 4,200 | 1,934,999 |
| 1985/04/11 | 4,180 | 4,180 | 4,030 | 4,080 | 2,198,999 |
| 1985/04/10 | 4,180 | 4,220 | 4,120 | 4,160 | 5,060,999 |
| 1985/04/09 | 4,010 | 4,110 | 4,000 | 4,030 | 726,000 |
| 1985/04/08 | 4,080 | 4,080 | 3,990 | 3,990 | 710,000 |
| 1985/04/06 | 4,100 | 4,130 | 4,060 | 4,080 | 982,000 |
| 1985/04/05 | 4,180 | 4,200 | 4,030 | 4,070 | 2,575,999 |
| 1985/04/04 | 4,100 | 4,240 | 4,050 | 4,130 | 7,669,998 |
| 1985/04/03 | 3,940 | 4,110 | 3,940 | 4,100 | 3,659,999 |
| 1985/04/02 | 4,030 | 4,040 | 3,920 | 3,930 | 717,000 |
| 1985/04/01 | 4,010 | 4,100 | 3,970 | 4,000 | 1,893,999 |
| 1985/03/30 | 4,030 | 4,040 | 3,910 | 3,910 | 1,438,000 |
| 1985/03/29 | 3,870 | 4,030 | 3,820 | 4,000 | 1,968,999 |
| 1985/03/28 | 3,900 | 3,900 | 3,800 | 3,830 | 1,381,000 |
| 1985/03/27 | 3,890 | 3,950 | 3,870 | 3,910 | 2,405,999 |
| 1985/03/26 | 3,850 | 3,890 | 3,810 | 3,840 | 1,294,000 |
| 1985/03/25 | 3,980 | 3,980 | 3,850 | 3,850 | 1,006,000 |
| 1985/03/23 | 3,980 | 3,980 | 3,930 | 3,930 | 689,000 |
| 1985/03/22 | 3,990 | 4,020 | 3,930 | 3,950 | 882,000 |
| 1985/03/20 | 3,950 | 4,080 | 3,900 | 3,990 | 1,084,000 |
| 1985/03/19 | 4,090 | 4,130 | 3,920 | 3,970 | 1,243,000 |
| 1985/03/18 | 4,250 | 4,260 | 4,050 | 4,090 | 4,194,999 |
| 1985/03/16 | 3,950 | 4,170 | 3,930 | 4,170 | 3,619,999 |
| 1985/03/15 | 3,960 | 4,030 | 3,910 | 3,950 | 1,587,000 |
| 1985/03/14 | 3,850 | 3,950 | 3,770 | 3,860 | 1,537,000 |
| 1985/03/13 | 3,820 | 3,840 | 3,750 | 3,800 | 1,221,000 |
| 1985/03/12 | 3,750 | 3,900 | 3,750 | 3,770 | 1,344,000 |
| 1985/03/11 | 3,880 | 3,920 | 3,770 | 3,790 | 1,509,000 |
| 1985/03/08 | 3,950 | 3,980 | 3,880 | 3,920 | 1,933,999 |
| 1985/03/07 | 4,130 | 4,130 | 3,970 | 3,970 | 2,869,999 |
| 1985/03/06 | 3,960 | 4,120 | 3,950 | 4,060 | 4,803,999 |
| 1985/03/05 | 3,960 | 3,990 | 3,860 | 3,890 | 856,000 |
| 1985/03/04 | 4,010 | 4,060 | 3,920 | 3,950 | 1,717,000 |
| 1985/03/02 | 4,090 | 4,090 | 3,940 | 3,960 | 2,889,999 |
| 1985/03/01 | 3,810 | 3,940 | 3,800 | 3,940 | 2,247,999 |
| 1985/02/28 | 3,920 | 3,920 | 3,760 | 3,760 | 1,806,999 |
| 1985/02/27 | 3,870 | 3,930 | 3,810 | 3,880 | 1,681,000 |
| 1985/02/26 | 4,070 | 4,070 | 3,850 | 3,920 | 3,759,999 |
| 1985/02/25 | 3,980 | 4,170 | 3,970 | 4,080 | 4,715,999 |
| 1985/02/23 | 3,990 | 4,010 | 3,900 | 3,930 | 1,946,999 |
| 1985/02/22 | 3,860 | 3,930 | 3,830 | 3,920 | 1,127,000 |
| 1985/02/21 | 3,900 | 4,000 | 3,780 | 3,810 | 2,099,999 |
| 1985/02/20 | 3,820 | 3,930 | 3,780 | 3,900 | 2,573,999 |
| 1985/02/19 | 3,840 | 3,880 | 3,760 | 3,770 | 1,377,000 |
| 1985/02/18 | 3,970 | 3,980 | 3,820 | 3,890 | 2,028,999 |
| 1985/02/16 | 3,760 | 4,030 | 3,750 | 3,990 | 3,342,999 |
| 1985/02/15 | 3,850 | 3,920 | 3,650 | 3,760 | 4,860,999 |
| 1985/02/14 | 3,920 | 4,020 | 3,890 | 3,900 | 3,824,999 |
| 1985/02/13 | 4,150 | 4,190 | 4,010 | 4,020 | 3,831,999 |
| 1985/02/12 | 4,410 | 4,430 | 4,200 | 4,200 | 5,467,998 |
| 1985/02/08 | 4,170 | 4,410 | 4,150 | 4,360 | 12,330,997 |
| 1985/02/07 | 4,000 | 4,190 | 3,960 | 4,070 | 6,414,998 |
| 1985/02/06 | 4,190 | 4,300 | 4,000 | 4,050 | 7,259,998 |
| 1985/02/05 | 4,300 | 4,450 | 4,150 | 4,200 | 16,968,995 |
| 1985/02/04 | 4,100 | 4,300 | 4,100 | 4,300 | 14,584,996 |
| 1985/02/02 | 3,850 | 4,000 | 3,760 | 4,000 | 4,480,999 |
| 1985/02/01 | 4,000 | 4,040 | 3,850 | 3,870 | 13,002,996 |
| 1985/01/31 | 3,650 | 3,980 | 3,600 | 3,800 | 17,082,995 |
| 1985/01/30 | 3,520 | 3,720 | 3,520 | 3,650 | 9,666,997 |
| 1985/01/29 | 3,520 | 3,750 | 3,510 | 3,570 | 17,503,995 |
| 1985/01/28 | 3,550 | 3,720 | 3,460 | 3,520 | 14,277,996 |
| 1985/01/26 | 3,500 | 3,560 | 3,500 | 3,560 | 17,657,995 |
| 1985/01/25 | 2,830 | 2,890 | 2,780 | 2,890 | 10,992,997 |
| 1985/01/24 | 2,820 | 2,840 | 2,730 | 2,770 | 6,364,998 |
| 1985/01/23 | 2,720 | 2,740 | 2,640 | 2,740 | 3,981,999 |
| 1985/01/22 | 2,700 | 2,770 | 2,680 | 2,700 | 3,579,999 |
| 1985/01/21 | 2,770 | 2,770 | 2,670 | 2,710 | 1,704,000 |
| 1985/01/19 | 2,750 | 2,780 | 2,700 | 2,730 | 3,219,999 |
| 1985/01/18 | 2,610 | 2,710 | 2,590 | 2,670 | 4,818,999 |
| 1985/01/17 | 2,610 | 2,660 | 2,580 | 2,610 | 3,215,999 |
| 1985/01/16 | 2,770 | 2,770 | 2,660 | 2,660 | 2,962,999 |
| 1985/01/14 | 2,740 | 2,810 | 2,740 | 2,750 | 3,890,999 |
| 1985/01/11 | 2,660 | 2,800 | 2,650 | 2,760 | 4,642,999 |
| 1985/01/10 | 2,710 | 2,770 | 2,690 | 2,700 | 4,650,999 |
| 1985/01/09 | 2,850 | 2,890 | 2,670 | 2,700 | 10,829,997 |
| 1985/01/08 | 2,600 | 2,850 | 2,570 | 2,830 | 9,689,997 |
| 1985/01/07 | 2,600 | 2,690 | 2,570 | 2,600 | 4,492,999 |
| 1985/01/05 | 2,560 | 2,590 | 2,480 | 2,590 | 2,979,999 |
| 1985/01/04 | 2,700 | 2,740 | 2,580 | 2,600 | 4,424,999 |