住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)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 | 2,760 | 2,830 | 2,760 | 2,830 | 157,000 |
| 1985/12/27 | 2,780 | 2,820 | 2,750 | 2,800 | 211,000 |
| 1985/12/26 | 2,810 | 2,840 | 2,760 | 2,800 | 282,000 |
| 1985/12/25 | 2,860 | 2,870 | 2,800 | 2,810 | 206,000 |
| 1985/12/24 | 2,850 | 2,890 | 2,850 | 2,890 | 95,000 |
| 1985/12/23 | 2,850 | 2,900 | 2,830 | 2,880 | 83,000 |
| 1985/12/21 | 2,830 | 2,870 | 2,830 | 2,830 | 86,000 |
| 1985/12/20 | 2,870 | 2,900 | 2,850 | 2,900 | 177,000 |
| 1985/12/19 | 2,940 | 2,960 | 2,880 | 2,910 | 117,000 |
| 1985/12/18 | 3,000 | 3,000 | 2,930 | 2,960 | 211,000 |
| 1985/12/17 | 3,010 | 3,070 | 2,950 | 2,980 | 462,000 |
| 1985/12/16 | 2,990 | 3,040 | 2,960 | 3,000 | 422,000 |
| 1985/12/13 | 2,920 | 2,990 | 2,910 | 2,990 | 393,000 |
| 1985/12/12 | 2,860 | 2,930 | 2,850 | 2,920 | 237,000 |
| 1985/12/11 | 2,920 | 2,950 | 2,880 | 2,900 | 130,000 |
| 1985/12/10 | 2,950 | 2,950 | 2,910 | 2,920 | 151,000 |
| 1985/12/09 | 3,000 | 3,000 | 2,910 | 2,980 | 315,000 |
| 1985/12/07 | 2,860 | 2,970 | 2,860 | 2,970 | 414,000 |
| 1985/12/06 | 2,820 | 2,880 | 2,810 | 2,870 | 212,000 |
| 1985/12/05 | 2,810 | 2,850 | 2,780 | 2,850 | 213,000 |
| 1985/12/04 | 2,800 | 2,850 | 2,790 | 2,850 | 159,000 |
| 1985/12/03 | 2,790 | 2,820 | 2,770 | 2,800 | 85,000 |
| 1985/12/02 | 2,830 | 2,830 | 2,770 | 2,830 | 79,000 |
| 1985/11/30 | 2,870 | 2,870 | 2,790 | 2,810 | 108,000 |
| 1985/11/29 | 2,760 | 2,850 | 2,750 | 2,830 | 191,000 |
| 1985/11/28 | 2,820 | 2,840 | 2,760 | 2,760 | 177,000 |
| 1985/11/27 | 2,880 | 2,880 | 2,760 | 2,820 | 404,000 |
| 1985/11/26 | 2,880 | 2,920 | 2,840 | 2,840 | 651,000 |
| 1985/11/25 | 2,720 | 2,900 | 2,720 | 2,890 | 277,000 |
| 1985/11/22 | 2,740 | 2,750 | 2,700 | 2,750 | 311,000 |
| 1985/11/21 | 2,740 | 2,790 | 2,700 | 2,790 | 269,000 |
| 1985/11/20 | 2,810 | 2,830 | 2,730 | 2,780 | 203,000 |
| 1985/11/19 | 2,870 | 2,870 | 2,790 | 2,840 | 160,000 |
| 1985/11/18 | 2,870 | 2,900 | 2,820 | 2,880 | 100,000 |
| 1985/11/16 | 2,880 | 2,910 | 2,860 | 2,860 | 91,000 |
| 1985/11/15 | 2,910 | 2,960 | 2,850 | 2,880 | 90,000 |
| 1985/11/14 | 2,950 | 2,980 | 2,900 | 2,970 | 125,000 |
| 1985/11/13 | 2,930 | 3,030 | 2,930 | 3,000 | 124,000 |
| 1985/11/12 | 2,990 | 2,990 | 2,920 | 2,920 | 80,000 |
| 1985/11/11 | 3,020 | 3,040 | 2,950 | 2,980 | 116,000 |
| 1985/11/08 | 2,950 | 3,050 | 2,920 | 3,040 | 245,000 |
| 1985/11/07 | 2,990 | 3,000 | 2,920 | 2,990 | 150,000 |
| 1985/11/06 | 2,990 | 3,040 | 2,950 | 3,040 | 161,000 |
| 1985/11/05 | 2,910 | 3,000 | 2,910 | 3,000 | 70,000 |
| 1985/11/02 | 2,960 | 2,970 | 2,910 | 2,920 | 81,000 |
| 1985/11/01 | 2,970 | 3,000 | 2,930 | 2,970 | 227,000 |
| 1985/10/31 | 3,040 | 3,060 | 2,960 | 2,970 | 106,000 |
| 1985/10/30 | 3,040 | 3,090 | 3,030 | 3,090 | 132,000 |
| 1985/10/29 | 3,020 | 3,110 | 3,020 | 3,090 | 193,000 |
| 1985/10/28 | 3,000 | 3,010 | 2,960 | 3,010 | 175,000 |
| 1985/10/26 | 2,910 | 2,980 | 2,900 | 2,960 | 271,000 |
| 1985/10/25 | 3,050 | 3,100 | 2,990 | 3,000 | 397,000 |
| 1985/10/24 | 3,020 | 3,040 | 2,990 | 3,040 | 148,000 |
| 1985/10/23 | 3,050 | 3,070 | 2,980 | 3,020 | 199,000 |
| 1985/10/22 | 3,120 | 3,140 | 3,020 | 3,020 | 122,000 |
| 1985/10/21 | 3,100 | 3,100 | 3,050 | 3,100 | 185,000 |
| 1985/10/19 | 3,100 | 3,140 | 3,090 | 3,120 | 90,000 |
| 1985/10/18 | 3,170 | 3,190 | 3,100 | 3,140 | 147,000 |
| 1985/10/17 | 3,140 | 3,180 | 3,110 | 3,160 | 167,000 |
| 1985/10/16 | 3,100 | 3,200 | 3,100 | 3,190 | 255,000 |
| 1985/10/15 | 3,210 | 3,220 | 3,130 | 3,130 | 227,000 |
| 1985/10/14 | 3,090 | 3,190 | 3,090 | 3,190 | 470,000 |
| 1985/10/11 | 3,060 | 3,090 | 3,020 | 3,090 | 147,000 |
| 1985/10/09 | 3,090 | 3,110 | 3,060 | 3,070 | 195,000 |
| 1985/10/08 | 3,110 | 3,140 | 3,010 | 3,130 | 226,000 |
| 1985/10/07 | 3,220 | 3,220 | 3,050 | 3,160 | 383,000 |
| 1985/10/05 | 2,950 | 3,200 | 2,950 | 3,170 | 364,000 |
| 1985/10/04 | 2,850 | 2,950 | 2,850 | 2,950 | 271,000 |
| 1985/10/03 | 2,800 | 2,860 | 2,800 | 2,850 | 299,000 |
| 1985/10/02 | 2,760 | 2,840 | 2,750 | 2,780 | 175,000 |
| 1985/10/01 | 2,680 | 2,740 | 2,640 | 2,740 | 341,000 |
| 1985/09/30 | 2,860 | 2,870 | 2,630 | 2,760 | 302,000 |
| 1985/09/28 | 2,800 | 2,860 | 2,800 | 2,820 | 231,000 |
| 1985/09/27 | 2,990 | 3,000 | 2,850 | 2,860 | 350,000 |
| 1985/09/26 | 2,960 | 3,000 | 2,900 | 2,960 | 239,000 |
| 1985/09/25 | 3,060 | 3,100 | 3,020 | 3,100 | 138,000 |
| 1985/09/24 | 3,140 | 3,140 | 3,050 | 3,070 | 71,000 |
| 1985/09/21 | 3,120 | 3,160 | 3,100 | 3,150 | 63,000 |
| 1985/09/20 | 3,190 | 3,250 | 3,140 | 3,170 | 536,000 |
| 1985/09/19 | 3,080 | 3,100 | 3,020 | 3,080 | 231,000 |
| 1985/09/18 | 3,000 | 3,080 | 2,910 | 3,080 | 311,000 |
| 1985/09/17 | 3,020 | 3,030 | 3,000 | 3,000 | 92,000 |
| 1985/09/13 | 3,020 | 3,040 | 3,000 | 3,040 | 170,000 |
| 1985/09/12 | 3,030 | 3,080 | 3,020 | 3,020 | 152,000 |
| 1985/09/11 | 3,060 | 3,090 | 3,020 | 3,020 | 94,000 |
| 1985/09/10 | 3,040 | 3,110 | 3,020 | 3,100 | 150,000 |
| 1985/09/09 | 3,050 | 3,060 | 3,010 | 3,050 | 199,000 |
| 1985/09/07 | 3,050 | 3,070 | 3,020 | 3,020 | 170,000 |
| 1985/09/06 | 3,000 | 3,150 | 3,000 | 3,020 | 347,000 |
| 1985/09/05 | 3,060 | 3,060 | 3,000 | 3,020 | 258,000 |
| 1985/09/04 | 3,100 | 3,100 | 2,990 | 3,070 | 468,000 |
| 1985/09/03 | 3,210 | 3,220 | 3,100 | 3,180 | 325,000 |
| 1985/09/02 | 3,220 | 3,240 | 3,170 | 3,220 | 143,000 |
| 1985/08/31 | 3,160 | 3,220 | 3,150 | 3,210 | 142,000 |
| 1985/08/30 | 3,210 | 3,230 | 3,170 | 3,200 | 195,000 |
| 1985/08/29 | 3,170 | 3,240 | 3,140 | 3,210 | 411,000 |
| 1985/08/28 | 3,250 | 3,250 | 3,160 | 3,160 | 485,000 |
| 1985/08/27 | 3,190 | 3,270 | 3,140 | 3,240 | 1,145,000 |
| 1985/08/26 | 3,550 | 3,550 | 3,460 | 3,490 | 208,000 |
| 1985/08/24 | 3,540 | 3,570 | 3,510 | 3,570 | 133,000 |
| 1985/08/23 | 3,540 | 3,600 | 3,520 | 3,550 | 580,000 |
| 1985/08/22 | 3,550 | 3,580 | 3,520 | 3,570 | 385,000 |
| 1985/08/21 | 3,600 | 3,600 | 3,510 | 3,530 | 327,000 |
| 1985/08/20 | 3,630 | 3,640 | 3,530 | 3,560 | 422,000 |
| 1985/08/19 | 3,520 | 3,660 | 3,500 | 3,640 | 813,000 |
| 1985/08/17 | 3,480 | 3,530 | 3,450 | 3,530 | 360,000 |
| 1985/08/16 | 3,340 | 3,520 | 3,310 | 3,510 | 899,000 |
| 1985/08/15 | 3,250 | 3,320 | 3,250 | 3,290 | 407,000 |
| 1985/08/14 | 3,210 | 3,250 | 3,210 | 3,230 | 309,000 |
| 1985/08/13 | 3,260 | 3,260 | 3,180 | 3,210 | 285,000 |
| 1985/08/12 | 3,300 | 3,340 | 3,260 | 3,280 | 571,000 |
| 1985/08/09 | 3,220 | 3,310 | 3,210 | 3,300 | 190,000 |
| 1985/08/08 | 3,190 | 3,250 | 3,160 | 3,230 | 524,000 |
| 1985/08/07 | 3,210 | 3,290 | 3,200 | 3,200 | 285,000 |
| 1985/08/06 | 3,300 | 3,330 | 3,220 | 3,250 | 290,000 |
| 1985/08/05 | 3,360 | 3,380 | 3,310 | 3,350 | 202,000 |
| 1985/08/03 | 3,390 | 3,390 | 3,300 | 3,310 | 90,000 |
| 1985/08/02 | 3,350 | 3,460 | 3,330 | 3,410 | 264,000 |
| 1985/08/01 | 3,420 | 3,420 | 3,310 | 3,400 | 251,000 |
| 1985/07/31 | 3,370 | 3,450 | 3,320 | 3,370 | 447,000 |
| 1985/07/30 | 3,370 | 3,390 | 3,210 | 3,230 | 240,000 |
| 1985/07/29 | 3,260 | 3,360 | 3,200 | 3,350 | 425,000 |
| 1985/07/27 | 3,240 | 3,290 | 3,200 | 3,210 | 100,000 |
| 1985/07/26 | 3,160 | 3,390 | 3,150 | 3,250 | 171,000 |
| 1985/07/25 | 3,210 | 3,260 | 3,150 | 3,160 | 116,000 |
| 1985/07/24 | 3,250 | 3,300 | 3,230 | 3,260 | 157,000 |
| 1985/07/23 | 3,260 | 3,310 | 3,230 | 3,260 | 95,000 |
| 1985/07/22 | 3,380 | 3,430 | 3,310 | 3,310 | 81,000 |
| 1985/07/20 | 3,300 | 3,410 | 3,280 | 3,380 | 124,000 |
| 1985/07/19 | 3,280 | 3,280 | 3,210 | 3,280 | 169,000 |
| 1985/07/18 | 3,390 | 3,390 | 3,270 | 3,330 | 169,000 |
| 1985/07/17 | 3,450 | 3,480 | 3,410 | 3,420 | 294,000 |
| 1985/07/16 | 3,070 | 3,360 | 3,070 | 3,360 | 529,000 |
| 1985/07/15 | 3,150 | 3,180 | 2,960 | 3,060 | 318,000 |
| 1985/07/12 | 3,050 | 3,100 | 3,010 | 3,050 | 193,000 |
| 1985/07/11 | 3,090 | 3,100 | 2,950 | 3,000 | 485,000 |
| 1985/07/10 | 3,160 | 3,200 | 3,100 | 3,120 | 237,000 |
| 1985/07/09 | 3,180 | 3,290 | 3,170 | 3,200 | 215,000 |
| 1985/07/08 | 3,330 | 3,380 | 3,080 | 3,150 | 376,000 |
| 1985/07/06 | 3,410 | 3,410 | 3,250 | 3,380 | 179,000 |
| 1985/07/05 | 3,520 | 3,550 | 3,390 | 3,460 | 295,000 |
| 1985/07/04 | 3,550 | 3,620 | 3,530 | 3,550 | 144,000 |
| 1985/07/03 | 3,620 | 3,620 | 3,530 | 3,570 | 154,000 |
| 1985/07/02 | 3,650 | 3,650 | 3,560 | 3,630 | 124,000 |
| 1985/07/01 | 3,620 | 3,680 | 3,590 | 3,610 | 138,000 |
| 1985/06/29 | 3,680 | 3,680 | 3,610 | 3,610 | 63,000 |
| 1985/06/28 | 3,790 | 3,790 | 3,580 | 3,580 | 133,000 |
| 1985/06/27 | 3,770 | 3,770 | 3,630 | 3,770 | 105,000 |
| 1985/06/26 | 3,760 | 3,830 | 3,650 | 3,790 | 499,000 |
| 1985/06/25 | 3,720 | 3,790 | 3,700 | 3,760 | 196,000 |
| 1985/06/24 | 3,560 | 3,660 | 3,560 | 3,650 | 229,000 |
| 1985/06/22 | 3,600 | 3,660 | 3,540 | 3,540 | 138,000 |
| 1985/06/21 | 3,600 | 3,600 | 3,520 | 3,600 | 121,000 |
| 1985/06/20 | 3,550 | 3,600 | 3,520 | 3,560 | 133,000 |
| 1985/06/19 | 3,550 | 3,630 | 3,510 | 3,630 | 182,000 |
| 1985/06/18 | 3,650 | 3,650 | 3,550 | 3,560 | 151,000 |
| 1985/06/17 | 3,720 | 3,720 | 3,640 | 3,660 | 60,000 |
| 1985/06/15 | 3,670 | 3,780 | 3,650 | 3,780 | 109,000 |
| 1985/06/14 | 3,510 | 3,660 | 3,510 | 3,620 | 252,000 |
| 1985/06/13 | 3,610 | 3,610 | 3,500 | 3,550 | 81,000 |
| 1985/06/12 | 3,660 | 3,660 | 3,600 | 3,660 | 220,000 |
| 1985/06/11 | 3,500 | 3,650 | 3,500 | 3,610 | 228,000 |
| 1985/06/10 | 3,600 | 3,690 | 3,450 | 3,500 | 307,000 |
| 1985/06/07 | 3,640 | 3,700 | 3,560 | 3,700 | 439,000 |
| 1985/06/06 | 3,930 | 3,950 | 3,840 | 3,840 | 242,000 |
| 1985/06/05 | 4,010 | 4,050 | 3,920 | 3,920 | 163,000 |
| 1985/06/04 | 3,920 | 4,000 | 3,890 | 3,960 | 190,000 |
| 1985/06/03 | 4,080 | 4,120 | 3,930 | 3,930 | 211,000 |
| 1985/06/01 | 4,180 | 4,220 | 4,050 | 4,110 | 126,000 |
| 1985/05/31 | 4,200 | 4,350 | 4,180 | 4,230 | 391,000 |
| 1985/05/30 | 4,120 | 4,200 | 4,060 | 4,180 | 307,000 |
| 1985/05/29 | 4,080 | 4,180 | 4,030 | 4,120 | 1,109,000 |
| 1985/05/28 | 4,000 | 4,080 | 3,960 | 4,050 | 1,650,000 |
| 1985/05/28 | 1 -> 1.10 分割 | ||||
| 1985/05/27 | 4,440 | 4,450 | 4,350 | 4,370 | 1,607,000 |
| 1985/05/25 | 4,530 | 4,540 | 4,430 | 4,480 | 340,000 |
| 1985/05/24 | 4,650 | 4,660 | 4,560 | 4,580 | 439,000 |
| 1985/05/23 | 4,690 | 4,690 | 4,560 | 4,610 | 159,000 |
| 1985/05/22 | 4,590 | 4,710 | 4,570 | 4,640 | 410,000 |
| 1985/05/21 | 4,600 | 4,610 | 4,520 | 4,520 | 141,000 |
| 1985/05/20 | 4,660 | 4,720 | 4,610 | 4,610 | 186,000 |
| 1985/05/18 | 4,650 | 4,720 | 4,600 | 4,710 | 181,000 |
| 1985/05/17 | 4,650 | 4,720 | 4,550 | 4,550 | 391,000 |
| 1985/05/16 | 4,440 | 4,650 | 4,440 | 4,600 | 533,000 |
| 1985/05/15 | 4,450 | 4,550 | 4,420 | 4,480 | 190,000 |
| 1985/05/14 | 4,580 | 4,580 | 4,380 | 4,440 | 167,000 |
| 1985/05/13 | 4,560 | 4,630 | 4,530 | 4,530 | 219,000 |
| 1985/05/10 | 4,450 | 4,570 | 4,430 | 4,510 | 222,000 |
| 1985/05/09 | 4,630 | 4,640 | 4,370 | 4,400 | 183,000 |
| 1985/05/08 | 4,400 | 4,600 | 4,350 | 4,600 | 284,000 |
| 1985/05/07 | 4,460 | 4,470 | 4,350 | 4,380 | 149,000 |
| 1985/05/04 | 4,370 | 4,480 | 4,350 | 4,480 | 288,000 |
| 1985/05/02 | 4,390 | 4,470 | 4,350 | 4,420 | 349,000 |
| 1985/05/01 | 4,510 | 4,540 | 4,450 | 4,490 | 383,000 |
| 1985/04/30 | 4,570 | 4,660 | 4,500 | 4,500 | 273,000 |
| 1985/04/27 | 4,700 | 4,750 | 4,550 | 4,590 | 577,000 |
| 1985/04/26 | 4,630 | 4,740 | 4,530 | 4,680 | 884,000 |
| 1985/04/25 | 4,500 | 4,880 | 4,480 | 4,680 | 702,000 |
| 1985/04/24 | 4,480 | 4,480 | 4,320 | 4,480 | 504,000 |
| 1985/04/23 | 4,300 | 4,330 | 4,190 | 4,240 | 574,000 |
| 1985/04/22 | 4,480 | 4,520 | 4,300 | 4,330 | 252,000 |
| 1985/04/20 | 4,410 | 4,550 | 4,400 | 4,530 | 305,000 |
| 1985/04/19 | 4,400 | 4,580 | 4,350 | 4,350 | 649,000 |
| 1985/04/18 | 4,450 | 4,600 | 4,450 | 4,600 | 638,000 |
| 1985/04/17 | 4,930 | 5,040 | 4,910 | 4,950 | 313,000 |
| 1985/04/16 | 5,270 | 5,270 | 4,800 | 4,980 | 562,000 |
| 1985/04/15 | 5,280 | 5,390 | 5,280 | 5,300 | 115,000 |
| 1985/04/12 | 5,270 | 5,400 | 5,220 | 5,300 | 242,000 |
| 1985/04/11 | 5,390 | 5,390 | 5,260 | 5,270 | 186,000 |
| 1985/04/10 | 5,320 | 5,420 | 5,320 | 5,400 | 373,000 |
| 1985/04/09 | 5,360 | 5,400 | 5,300 | 5,300 | 141,000 |
| 1985/04/08 | 5,410 | 5,450 | 5,400 | 5,450 | 157,000 |
| 1985/04/06 | 5,350 | 5,490 | 5,340 | 5,490 | 279,000 |
| 1985/04/05 | 5,320 | 5,400 | 5,260 | 5,400 | 267,000 |
| 1985/04/04 | 5,400 | 5,440 | 5,320 | 5,420 | 288,000 |
| 1985/04/03 | 5,490 | 5,530 | 5,420 | 5,500 | 261,000 |
| 1985/04/02 | 5,550 | 5,590 | 5,450 | 5,580 | 206,000 |
| 1985/04/01 | 5,600 | 5,700 | 5,510 | 5,650 | 368,000 |
| 1985/03/30 | 5,640 | 5,690 | 5,500 | 5,500 | 444,000 |
| 1985/03/29 | 5,470 | 5,740 | 5,350 | 5,740 | 1,015,000 |
| 1985/03/28 | 5,200 | 5,250 | 5,160 | 5,240 | 284,000 |
| 1985/03/27 | 5,100 | 5,160 | 5,030 | 5,100 | 911,000 |
| 1985/03/26 | 5,140 | 5,160 | 5,000 | 5,160 | 375,000 |
| 1985/03/25 | 5,180 | 5,230 | 5,100 | 5,160 | 259,000 |
| 1985/03/23 | 5,240 | 5,250 | 5,210 | 5,250 | 169,000 |
| 1985/03/22 | 5,250 | 5,280 | 5,170 | 5,280 | 126,000 |
| 1985/03/20 | 5,230 | 5,250 | 5,190 | 5,250 | 148,000 |
| 1985/03/19 | 5,260 | 5,290 | 5,180 | 5,180 | 158,000 |
| 1985/03/18 | 5,450 | 5,490 | 5,200 | 5,250 | 166,000 |
| 1985/03/16 | 5,280 | 5,360 | 5,220 | 5,350 | 168,000 |
| 1985/03/15 | 5,120 | 5,300 | 5,120 | 5,250 | 355,000 |
| 1985/03/14 | 5,350 | 5,350 | 5,110 | 5,110 | 440,000 |
| 1985/03/13 | 5,450 | 5,530 | 5,350 | 5,380 | 251,000 |
| 1985/03/12 | 5,400 | 5,520 | 5,380 | 5,450 | 352,000 |
| 1985/03/11 | 5,650 | 5,680 | 5,380 | 5,380 | 343,000 |
| 1985/03/08 | 5,590 | 5,680 | 5,510 | 5,630 | 630,000 |
| 1985/03/07 | 5,850 | 5,880 | 5,670 | 5,680 | 299,000 |
| 1985/03/06 | 5,810 | 5,990 | 5,700 | 5,750 | 462,000 |
| 1985/03/05 | 5,800 | 5,850 | 5,730 | 5,850 | 397,000 |
| 1985/03/04 | 5,900 | 5,980 | 5,730 | 5,760 | 246,000 |
| 1985/03/02 | 6,050 | 6,100 | 5,830 | 5,850 | 417,000 |
| 1985/03/01 | 5,740 | 5,970 | 5,660 | 5,950 | 966,000 |
| 1985/02/28 | 5,900 | 5,990 | 5,740 | 5,740 | 734,000 |
| 1985/02/27 | 6,020 | 6,250 | 5,950 | 6,000 | 781,000 |
| 1985/02/26 | 6,240 | 6,240 | 5,900 | 5,950 | 1,814,999 |
| 1985/02/25 | 6,420 | 6,450 | 6,200 | 6,270 | 885,000 |
| 1985/02/23 | 6,480 | 6,520 | 6,350 | 6,380 | 1,176,000 |
| 1985/02/22 | 6,300 | 6,410 | 6,250 | 6,380 | 980,000 |
| 1985/02/21 | 6,420 | 6,530 | 6,250 | 6,250 | 3,825,999 |
| 1985/02/20 | 6,110 | 6,450 | 6,080 | 6,350 | 2,320,999 |
| 1985/02/19 | 6,080 | 6,280 | 5,960 | 6,210 | 1,447,000 |
| 1985/02/18 | 6,250 | 6,250 | 5,990 | 6,100 | 838,000 |
| 1985/02/16 | 6,250 | 6,350 | 6,190 | 6,250 | 932,000 |
| 1985/02/15 | 6,400 | 6,540 | 6,250 | 6,260 | 3,002,999 |
| 1985/02/14 | 6,150 | 6,420 | 6,110 | 6,300 | 3,367,999 |
| 1985/02/13 | 6,260 | 6,430 | 6,080 | 6,170 | 2,687,999 |
| 1985/02/12 | 6,400 | 6,450 | 6,160 | 6,160 | 3,788,999 |
| 1985/02/08 | 5,950 | 6,500 | 5,900 | 6,300 | 11,078,997 |
| 1985/02/07 | 5,600 | 5,720 | 5,480 | 5,650 | 2,648,999 |
| 1985/02/06 | 5,350 | 5,500 | 5,260 | 5,500 | 579,000 |
| 1985/02/05 | 5,530 | 5,540 | 5,250 | 5,250 | 1,136,000 |
| 1985/02/04 | 5,650 | 5,720 | 5,500 | 5,550 | 2,401,999 |
| 1985/02/02 | 5,310 | 5,340 | 5,240 | 5,250 | 457,000 |
| 1985/02/01 | 5,580 | 5,580 | 5,330 | 5,340 | 1,220,000 |
| 1985/01/31 | 5,550 | 5,720 | 5,460 | 5,600 | 2,696,999 |
| 1985/01/30 | 5,600 | 5,650 | 5,450 | 5,560 | 3,946,999 |
| 1985/01/29 | 5,100 | 5,340 | 5,060 | 5,340 | 1,799,999 |
| 1985/01/28 | 5,290 | 5,340 | 5,020 | 5,100 | 914,000 |
| 1985/01/26 | 4,890 | 5,000 | 4,850 | 5,000 | 465,000 |
| 1985/01/25 | 5,040 | 5,120 | 4,810 | 4,940 | 812,000 |
| 1985/01/24 | 5,290 | 5,290 | 5,120 | 5,120 | 313,000 |
| 1985/01/23 | 5,160 | 5,250 | 5,060 | 5,250 | 290,000 |
| 1985/01/22 | 5,150 | 5,240 | 5,010 | 5,060 | 346,000 |
| 1985/01/21 | 5,260 | 5,340 | 5,140 | 5,200 | 375,000 |
| 1985/01/19 | 5,250 | 5,350 | 5,200 | 5,270 | 519,000 |
| 1985/01/18 | 4,980 | 5,190 | 4,980 | 5,090 | 406,000 |
| 1985/01/17 | 4,930 | 5,000 | 4,910 | 4,980 | 327,000 |
| 1985/01/16 | 5,140 | 5,170 | 5,000 | 5,020 | 164,000 |
| 1985/01/14 | 5,050 | 5,280 | 5,020 | 5,100 | 227,000 |
| 1985/01/11 | 5,000 | 5,280 | 4,990 | 5,140 | 383,000 |
| 1985/01/10 | 5,230 | 5,230 | 5,050 | 5,050 | 352,000 |
| 1985/01/09 | 5,380 | 5,440 | 5,100 | 5,130 | 1,277,000 |
| 1985/01/08 | 5,080 | 5,420 | 5,020 | 5,300 | 1,651,000 |
| 1985/01/07 | 4,770 | 5,020 | 4,770 | 5,020 | 455,000 |
| 1985/01/05 | 4,750 | 4,870 | 4,680 | 4,870 | 197,000 |
| 1985/01/04 | 4,780 | 4,840 | 4,750 | 4,790 | 203,000 |