小野薬品工業(4528)の株価時系列情報
小野薬品工業(4528)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 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1985/12/27 | 4,030 | 4,070 | 3,970 | 4,010 | 228,000 |
| 1985/12/26 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 |
| 1985/12/25 | 4,150 | 4,290 | 4,110 | 4,200 | 174,000 |
| 1985/12/24 | 4,130 | 4,180 | 4,100 | 4,150 | 113,000 |
| 1985/12/23 | 4,200 | 4,200 | 4,110 | 4,120 | 67,000 |
| 1985/12/21 | 4,130 | 4,200 | 4,110 | 4,200 | 64,000 |
| 1985/12/20 | 4,160 | 4,200 | 4,130 | 4,170 | 185,000 |
| 1985/12/19 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1985/12/18 | 4,240 | 4,310 | 4,180 | 4,220 | 226,000 |
| 1985/12/17 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1985/12/16 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1985/12/13 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 |
| 1985/12/12 | 4,250 | 4,300 | 4,250 | 4,260 | 4,000 |
| 1985/12/11 | 4,270 | 4,320 | 4,180 | 4,180 | 451,000 |
| 1985/12/10 | 4,390 | 4,390 | 4,390 | 4,390 | 5,000 |
| 1985/12/09 | 4,440 | 4,500 | 4,340 | 4,360 | 610,000 |
| 1985/12/07 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 |
| 1985/12/06 | 4,180 | 4,240 | 4,180 | 4,200 | 8,000 |
| 1985/12/05 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
| 1985/12/04 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 1985/12/03 | 3,920 | 3,920 | 3,870 | 3,900 | 185,000 |
| 1985/12/02 | 3,900 | 3,900 | 3,850 | 3,860 | 123,000 |
| 1985/11/30 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1985/11/29 | 3,700 | 3,750 | 3,680 | 3,750 | 166,000 |
| 1985/11/28 | 3,750 | 3,800 | 3,730 | 3,730 | 154,000 |
| 1985/11/27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1985/11/26 | 3,770 | 3,830 | 3,750 | 3,810 | 197,000 |
| 1985/11/25 | 3,740 | 3,800 | 3,740 | 3,750 | 122,000 |
| 1985/11/22 | 3,900 | 3,900 | 3,800 | 3,800 | 214,000 |
| 1985/11/21 | 3,690 | 3,900 | 3,690 | 3,850 | 151,000 |
| 1985/11/20 | 3,650 | 3,650 | 3,650 | 3,650 | 50,000 |
| 1985/11/19 | 3,800 | 3,800 | 3,670 | 3,700 | 125,000 |
| 1985/11/18 | 3,840 | 3,840 | 3,800 | 3,800 | 103,000 |
| 1985/11/16 | 3,810 | 3,850 | 3,810 | 3,810 | 101,000 |
| 1985/11/15 | 3,850 | 3,850 | 3,850 | 3,850 | 19,000 |
| 1985/11/14 | 3,890 | 3,900 | 3,840 | 3,890 | 148,000 |
| 1985/11/13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1985/11/12 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1985/11/11 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1985/11/08 | 3,870 | 3,870 | 3,870 | 3,870 | 21,000 |
| 1985/11/07 | 3,860 | 3,870 | 3,860 | 3,870 | 10,000 |
| 1985/11/06 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1985/11/05 | 3,940 | 3,940 | 3,820 | 3,840 | 107,000 |
| 1985/11/02 | 3,950 | 3,950 | 3,880 | 3,880 | 71,000 |
| 1985/11/01 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 |
| 1985/10/31 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1985/10/30 | 3,970 | 4,000 | 3,970 | 4,000 | 3,000 |
| 1985/10/29 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 |
| 1985/10/28 | 3,770 | 3,900 | 3,770 | 3,900 | 72,000 |
| 1985/10/26 | 3,800 | 3,800 | 3,720 | 3,750 | 285,000 |
| 1985/10/25 | 3,930 | 3,950 | 3,800 | 3,800 | 260,000 |
| 1985/10/24 | 3,950 | 3,980 | 3,950 | 3,950 | 13,000 |
| 1985/10/23 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1985/10/22 | 4,010 | 4,050 | 3,930 | 3,960 | 162,000 |
| 1985/10/21 | 3,960 | 3,990 | 3,950 | 3,950 | 65,000 |
| 1985/10/19 | 3,900 | 3,970 | 3,900 | 3,960 | 87,000 |
| 1985/10/18 | 3,970 | 3,980 | 3,890 | 3,890 | 180,000 |
| 1985/10/17 | 3,980 | 4,000 | 3,960 | 3,990 | 107,000 |
| 1985/10/16 | 3,990 | 4,020 | 3,910 | 3,960 | 227,000 |
| 1985/10/15 | 3,950 | 4,020 | 3,910 | 3,970 | 131,000 |
| 1985/10/14 | 3,860 | 3,970 | 3,830 | 3,920 | 106,000 |
| 1985/10/11 | 3,890 | 3,910 | 3,800 | 3,800 | 113,000 |
| 1985/10/09 | 3,810 | 3,900 | 3,810 | 3,860 | 169,000 |
| 1985/10/08 | 3,920 | 3,970 | 3,800 | 3,970 | 125,000 |
| 1985/10/07 | 4,000 | 4,110 | 3,860 | 3,860 | 257,000 |
| 1985/10/05 | 3,800 | 3,930 | 3,800 | 3,930 | 348,000 |
| 1985/10/04 | 3,790 | 3,920 | 3,790 | 3,890 | 288,000 |
| 1985/10/03 | 3,580 | 3,730 | 3,580 | 3,700 | 249,000 |
| 1985/10/02 | 3,660 | 3,700 | 3,580 | 3,580 | 266,000 |
| 1985/10/01 | 3,650 | 3,690 | 3,550 | 3,680 | 215,000 |
| 1985/09/30 | 3,700 | 3,750 | 3,610 | 3,700 | 215,000 |
| 1985/09/28 | 3,650 | 3,750 | 3,650 | 3,700 | 100,000 |
| 1985/09/27 | 3,830 | 3,830 | 3,660 | 3,750 | 149,000 |
| 1985/09/26 | 3,980 | 3,980 | 3,520 | 3,830 | 259,000 |
| 1985/09/25 | 4,100 | 4,120 | 4,000 | 4,000 | 136,000 |
| 1985/09/24 | 4,170 | 4,180 | 4,110 | 4,120 | 41,000 |
| 1985/09/21 | 4,150 | 4,170 | 4,140 | 4,170 | 41,000 |
| 1985/09/20 | 4,150 | 4,200 | 4,110 | 4,170 | 167,000 |
| 1985/09/19 | 4,130 | 4,150 | 4,100 | 4,120 | 85,000 |
| 1985/09/18 | 4,180 | 4,200 | 4,150 | 4,150 | 45,000 |
| 1985/09/17 | 4,210 | 4,210 | 4,180 | 4,200 | 79,000 |
| 1985/09/13 | 4,250 | 4,270 | 4,170 | 4,180 | 191,000 |
| 1985/09/12 | 4,370 | 4,370 | 4,250 | 4,330 | 129,000 |
| 1985/09/11 | 4,200 | 4,480 | 4,200 | 4,380 | 662,000 |
| 1985/09/10 | 4,140 | 4,200 | 4,110 | 4,200 | 74,000 |
| 1985/09/09 | 4,300 | 4,300 | 4,100 | 4,140 | 78,000 |
| 1985/09/07 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1985/09/06 | 4,350 | 4,360 | 4,250 | 4,250 | 146,000 |
| 1985/09/05 | 4,360 | 4,380 | 4,330 | 4,330 | 86,000 |
| 1985/09/04 | 4,410 | 4,440 | 4,360 | 4,430 | 99,000 |
| 1985/09/03 | 4,470 | 4,480 | 4,410 | 4,410 | 69,000 |
| 1985/09/02 | 4,450 | 4,500 | 4,400 | 4,460 | 79,000 |
| 1985/08/31 | 4,370 | 4,500 | 4,360 | 4,500 | 69,000 |
| 1985/08/30 | 4,480 | 4,600 | 4,450 | 4,480 | 125,000 |
| 1985/08/29 | 4,550 | 4,590 | 4,480 | 4,500 | 89,000 |
| 1985/08/28 | 4,630 | 4,650 | 4,630 | 4,650 | 131,000 |
| 1985/08/27 | 4,510 | 4,640 | 4,500 | 4,580 | 72,000 |
| 1985/08/26 | 4,700 | 4,700 | 4,570 | 4,580 | 75,000 |
| 1985/08/24 | 4,700 | 4,740 | 4,670 | 4,690 | 66,000 |
| 1985/08/23 | 4,800 | 4,830 | 4,670 | 4,670 | 166,000 |
| 1985/08/22 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1985/08/21 | 4,710 | 4,800 | 4,700 | 4,800 | 74,000 |
| 1985/08/20 | 4,770 | 4,840 | 4,700 | 4,700 | 76,000 |
| 1985/08/19 | 4,940 | 4,950 | 4,760 | 4,760 | 138,000 |
| 1985/08/17 | 4,900 | 4,900 | 4,770 | 4,900 | 192,000 |
| 1985/08/16 | 4,900 | 4,970 | 4,800 | 4,800 | 629,000 |
| 1985/08/15 | 4,800 | 4,870 | 4,750 | 4,850 | 488,000 |
| 1985/08/14 | 4,710 | 4,710 | 4,710 | 4,710 | 2,000 |
| 1985/08/13 | 4,600 | 4,630 | 4,500 | 4,630 | 159,000 |
| 1985/08/12 | 4,410 | 4,740 | 4,400 | 4,600 | 559,000 |
| 1985/08/09 | 4,220 | 4,630 | 4,220 | 4,540 | 431,000 |
| 1985/08/08 | 4,150 | 4,250 | 4,150 | 4,250 | 144,000 |
| 1985/08/07 | 4,230 | 4,240 | 4,130 | 4,150 | 116,000 |
| 1985/08/06 | 4,280 | 4,290 | 4,200 | 4,210 | 63,000 |
| 1985/08/05 | 4,330 | 4,330 | 4,230 | 4,290 | 34,000 |
| 1985/08/03 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 1985/08/02 | 4,420 | 4,560 | 4,360 | 4,420 | 198,000 |
| 1985/08/01 | 4,470 | 4,550 | 4,310 | 4,430 | 250,000 |
| 1985/07/31 | 4,230 | 4,440 | 4,160 | 4,440 | 150,000 |
| 1985/07/30 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 |
| 1985/07/29 | 4,330 | 4,330 | 4,190 | 4,280 | 111,000 |
| 1985/07/27 | 4,310 | 4,400 | 4,310 | 4,350 | 55,000 |
| 1985/07/26 | 4,070 | 4,450 | 3,980 | 4,250 | 151,000 |
| 1985/07/25 | 4,300 | 4,320 | 4,020 | 4,080 | 112,000 |
| 1985/07/24 | 4,300 | 4,390 | 4,220 | 4,300 | 114,000 |
| 1985/07/23 | 4,370 | 4,530 | 4,350 | 4,390 | 189,000 |
| 1985/07/22 | 4,600 | 4,770 | 4,450 | 4,470 | 471,000 |
| 1985/07/20 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1985/07/19 | 3,800 | 4,300 | 3,800 | 4,300 | 507,000 |
| 1985/07/18 | 3,720 | 3,980 | 3,620 | 3,800 | 191,000 |
| 1985/07/17 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 |
| 1985/07/16 | 3,380 | 3,790 | 3,370 | 3,700 | 320,000 |
| 1985/07/15 | 3,700 | 3,700 | 3,370 | 3,480 | 215,000 |
| 1985/07/12 | 3,620 | 3,880 | 3,620 | 3,680 | 184,000 |
| 1985/07/11 | 3,750 | 3,820 | 3,590 | 3,760 | 354,000 |
| 1985/07/10 | 4,070 | 4,070 | 3,880 | 3,950 | 154,000 |
| 1985/07/09 | 4,200 | 4,200 | 4,050 | 4,050 | 156,000 |
| 1985/07/08 | 4,300 | 4,300 | 4,250 | 4,250 | 83,000 |
| 1985/07/06 | 4,280 | 4,350 | 4,250 | 4,260 | 38,000 |
| 1985/07/05 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 |
| 1985/07/04 | 4,500 | 4,500 | 4,370 | 4,370 | 86,000 |
| 1985/07/03 | 4,490 | 4,490 | 4,490 | 4,490 | 8,000 |
| 1985/07/02 | 4,540 | 4,540 | 4,440 | 4,470 | 88,000 |
| 1985/07/01 | 4,670 | 4,680 | 4,460 | 4,460 | 70,000 |
| 1985/06/29 | 4,790 | 4,790 | 4,760 | 4,760 | 3,000 |
| 1985/06/28 | 4,400 | 4,790 | 4,380 | 4,790 | 100,000 |
| 1985/06/27 | 4,550 | 4,550 | 4,340 | 4,370 | 62,000 |
| 1985/06/26 | 4,400 | 4,600 | 4,400 | 4,450 | 96,000 |
| 1985/06/25 | 4,330 | 4,390 | 4,330 | 4,390 | 48,000 |
| 1985/06/24 | 4,320 | 4,400 | 4,320 | 4,320 | 72,000 |
| 1985/06/22 | 4,300 | 4,400 | 4,300 | 4,320 | 65,000 |
| 1985/06/21 | 4,360 | 4,430 | 4,140 | 4,230 | 156,000 |
| 1985/06/20 | 4,540 | 4,600 | 4,450 | 4,450 | 88,000 |
| 1985/06/19 | 4,700 | 4,700 | 4,550 | 4,700 | 119,000 |
| 1985/06/18 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1985/06/17 | 4,760 | 4,800 | 4,670 | 4,700 | 62,000 |
| 1985/06/15 | 4,950 | 4,950 | 4,800 | 4,800 | 63,000 |
| 1985/06/14 | 4,780 | 4,900 | 4,730 | 4,850 | 84,000 |
| 1985/06/13 | 4,840 | 4,880 | 4,700 | 4,760 | 109,000 |
| 1985/06/12 | 4,800 | 4,870 | 4,800 | 4,850 | 65,000 |
| 1985/06/11 | 4,700 | 4,820 | 4,700 | 4,730 | 42,000 |
| 1985/06/10 | 4,700 | 4,820 | 4,650 | 4,820 | 113,000 |
| 1985/06/07 | 4,800 | 4,830 | 4,650 | 4,680 | 147,000 |
| 1985/06/06 | 4,800 | 4,950 | 4,720 | 4,740 | 95,000 |
| 1985/06/05 | 4,750 | 4,940 | 4,750 | 4,930 | 112,000 |
| 1985/06/04 | 4,660 | 4,810 | 4,630 | 4,700 | 123,000 |
| 1985/06/03 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1985/06/01 | 5,190 | 5,190 | 5,080 | 5,080 | 137,000 |
| 1985/05/31 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 |
| 1985/05/30 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 1985/05/29 | 5,120 | 5,150 | 5,060 | 5,110 | 487,000 |
| 1985/05/28 | 5,300 | 5,300 | 5,010 | 5,050 | 1,043,000 |
| 1985/05/28 | 1 -> 1.25 分割 | ||||
| 1985/05/27 | 6,510 | 6,740 | 6,450 | 6,650 | 1,056,000 |
| 1985/05/25 | 6,590 | 6,630 | 6,560 | 6,560 | 333,000 |
| 1985/05/24 | 6,710 | 6,750 | 6,560 | 6,640 | 357,000 |
| 1985/05/23 | 6,940 | 6,940 | 6,750 | 6,800 | 324,000 |
| 1985/05/22 | 6,890 | 6,950 | 6,850 | 6,860 | 250,000 |
| 1985/05/21 | 6,940 | 6,960 | 6,890 | 6,890 | 178,000 |
| 1985/05/20 | 6,960 | 7,000 | 6,920 | 6,920 | 117,000 |
| 1985/05/18 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 |
| 1985/05/17 | 6,860 | 6,860 | 6,860 | 6,860 | 1,000 |
| 1985/05/16 | 6,960 | 6,960 | 6,960 | 6,960 | 1,000 |
| 1985/05/15 | 7,060 | 7,060 | 7,060 | 7,060 | 50,000 |
| 1985/05/14 | 7,050 | 7,050 | 7,050 | 7,050 | 1,000 |
| 1985/05/13 | 7,100 | 7,150 | 7,060 | 7,150 | 109,000 |
| 1985/05/10 | 7,200 | 7,200 | 7,100 | 7,100 | 3,000 |
| 1985/05/09 | 7,410 | 7,410 | 7,150 | 7,220 | 243,000 |
| 1985/05/08 | 7,450 | 7,450 | 7,310 | 7,360 | 310,000 |
| 1985/05/07 | 7,630 | 7,630 | 7,630 | 7,630 | 1,000 |
| 1985/05/04 | 7,580 | 7,600 | 7,550 | 7,600 | 274,000 |
| 1985/05/02 | 7,650 | 7,700 | 7,520 | 7,580 | 569,000 |
| 1985/05/01 | 7,800 | 7,800 | 7,600 | 7,650 | 550,000 |
| 1985/04/30 | 7,910 | 7,910 | 7,800 | 7,800 | 3,000 |
| 1985/04/27 | 7,800 | 7,950 | 7,760 | 7,950 | 1,979,000 |
| 1985/04/26 | 7,400 | 7,400 | 7,400 | 7,400 | 16,000 |
| 1985/04/25 | 7,270 | 7,330 | 7,160 | 7,320 | 312,000 |
| 1985/04/24 | 7,450 | 7,500 | 7,200 | 7,200 | 463,000 |
| 1985/04/23 | 6,910 | 6,910 | 6,910 | 6,910 | 1,000 |
| 1985/04/22 | 7,250 | 7,250 | 7,010 | 7,010 | 156,000 |
| 1985/04/20 | 7,100 | 7,250 | 7,060 | 7,220 | 141,000 |
| 1985/04/19 | 7,000 | 7,250 | 6,920 | 7,000 | 289,000 |
| 1985/04/18 | 7,200 | 7,200 | 6,800 | 6,850 | 350,000 |
| 1985/04/17 | 7,080 | 7,350 | 7,080 | 7,150 | 331,000 |
| 1985/04/16 | 7,430 | 7,540 | 7,030 | 7,140 | 294,000 |
| 1985/04/15 | 7,320 | 7,400 | 7,280 | 7,380 | 162,000 |
| 1985/04/12 | 7,420 | 7,420 | 7,280 | 7,300 | 187,000 |
| 1985/04/11 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1985/04/10 | 7,600 | 7,650 | 7,510 | 7,530 | 328,000 |
| 1985/04/09 | 7,750 | 7,750 | 7,750 | 7,750 | 1,000 |
| 1985/04/08 | 7,790 | 7,790 | 7,570 | 7,700 | 444,000 |
| 1985/04/06 | 7,600 | 7,600 | 7,550 | 7,590 | 28,000 |
| 1985/04/05 | 7,120 | 7,520 | 7,120 | 7,520 | 3,000 |
| 1985/04/04 | 7,120 | 7,120 | 7,120 | 7,120 | 1,000 |
| 1985/04/03 | 7,200 | 7,240 | 7,080 | 7,190 | 197,000 |
| 1985/04/02 | 7,200 | 7,440 | 7,180 | 7,200 | 244,000 |
| 1985/04/01 | 7,150 | 7,250 | 7,010 | 7,190 | 165,000 |
| 1985/03/30 | 7,210 | 7,310 | 7,210 | 7,310 | 5,000 |
| 1985/03/29 | 7,010 | 7,010 | 7,010 | 7,010 | 1,000 |
| 1985/03/28 | 6,930 | 6,990 | 6,900 | 6,910 | 81,000 |
| 1985/03/27 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 |
| 1985/03/26 | 7,020 | 7,030 | 6,900 | 6,900 | 116,000 |
| 1985/03/25 | 7,000 | 7,090 | 7,000 | 7,020 | 79,000 |
| 1985/03/23 | 7,020 | 7,030 | 6,950 | 7,000 | 70,000 |
| 1985/03/22 | 7,000 | 7,020 | 6,960 | 7,020 | 111,000 |
| 1985/03/20 | 7,110 | 7,110 | 7,000 | 7,020 | 134,000 |
| 1985/03/19 | 7,200 | 7,210 | 7,020 | 7,100 | 100,000 |
| 1985/03/18 | 7,300 | 7,300 | 7,300 | 7,300 | 20,000 |
| 1985/03/16 | 7,240 | 7,350 | 7,240 | 7,300 | 82,000 |
| 1985/03/15 | 7,360 | 7,450 | 7,230 | 7,230 | 109,000 |
| 1985/03/14 | 7,650 | 7,650 | 7,300 | 7,310 | 194,000 |
| 1985/03/13 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 |
| 1985/03/12 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 |
| 1985/03/11 | 7,150 | 7,150 | 7,150 | 7,150 | 1,000 |
| 1985/03/08 | 6,900 | 7,040 | 6,840 | 6,920 | 135,000 |
| 1985/03/07 | 7,210 | 7,240 | 6,900 | 7,000 | 287,000 |
| 1985/03/06 | 6,990 | 7,160 | 6,950 | 7,160 | 218,000 |
| 1985/03/05 | 7,010 | 7,050 | 6,900 | 7,030 | 82,000 |
| 1985/03/04 | 7,120 | 7,150 | 7,000 | 7,010 | 132,000 |
| 1985/03/02 | 6,900 | 7,050 | 6,890 | 7,050 | 81,000 |
| 1985/03/01 | 6,990 | 7,100 | 6,920 | 7,000 | 101,000 |
| 1985/02/28 | 6,910 | 7,030 | 6,850 | 6,900 | 154,000 |
| 1985/02/27 | 6,850 | 7,000 | 6,850 | 6,970 | 110,000 |
| 1985/02/26 | 7,050 | 7,180 | 6,810 | 6,820 | 296,000 |
| 1985/02/25 | 6,910 | 7,000 | 6,880 | 7,000 | 125,000 |
| 1985/02/23 | 7,020 | 7,020 | 6,940 | 6,950 | 43,000 |
| 1985/02/22 | 7,050 | 7,100 | 6,920 | 7,000 | 115,000 |
| 1985/02/21 | 7,130 | 7,220 | 7,050 | 7,050 | 106,000 |
| 1985/02/20 | 7,060 | 7,200 | 7,060 | 7,120 | 90,000 |
| 1985/02/19 | 7,200 | 7,240 | 7,060 | 7,060 | 75,000 |
| 1985/02/18 | 7,350 | 7,350 | 7,200 | 7,200 | 68,000 |
| 1985/02/16 | 7,210 | 7,350 | 7,210 | 7,350 | 107,000 |
| 1985/02/15 | 7,430 | 7,500 | 7,210 | 7,250 | 177,000 |
| 1985/02/14 | 7,690 | 7,690 | 7,430 | 7,430 | 270,000 |
| 1985/02/13 | 7,750 | 7,750 | 7,530 | 7,580 | 639,000 |
| 1985/02/12 | 7,550 | 7,880 | 7,450 | 7,750 | 1,540,000 |
| 1985/02/08 | 7,300 | 7,320 | 7,170 | 7,300 | 673,000 |
| 1985/02/07 | 7,150 | 7,260 | 7,000 | 7,090 | 852,000 |
| 1985/02/06 | 6,750 | 6,860 | 6,700 | 6,860 | 290,000 |
| 1985/02/05 | 6,400 | 6,850 | 6,390 | 6,560 | 233,000 |
| 1985/02/04 | 6,400 | 6,480 | 6,350 | 6,350 | 248,000 |
| 1985/02/02 | 6,460 | 6,470 | 6,330 | 6,350 | 248,000 |
| 1985/02/01 | 6,540 | 6,600 | 6,470 | 6,470 | 118,000 |
| 1985/01/31 | 6,500 | 6,500 | 6,450 | 6,450 | 101,000 |
| 1985/01/30 | 6,600 | 6,640 | 6,550 | 6,550 | 247,000 |
| 1985/01/29 | 6,800 | 6,810 | 6,590 | 6,600 | 310,000 |
| 1985/01/28 | 6,990 | 6,990 | 6,700 | 6,750 | 163,000 |
| 1985/01/26 | 6,880 | 6,930 | 6,760 | 6,900 | 161,000 |
| 1985/01/25 | 6,680 | 6,850 | 6,680 | 6,750 | 108,000 |
| 1985/01/24 | 6,870 | 6,900 | 6,680 | 6,750 | 113,000 |
| 1985/01/23 | 6,850 | 6,930 | 6,770 | 6,890 | 147,000 |
| 1985/01/22 | 6,700 | 7,090 | 6,680 | 6,800 | 198,000 |
| 1985/01/21 | 7,000 | 7,000 | 6,590 | 6,680 | 262,000 |
| 1985/01/19 | 6,360 | 7,050 | 6,360 | 7,050 | 185,000 |
| 1985/01/18 | 6,350 | 6,400 | 6,340 | 6,360 | 292,000 |
| 1985/01/17 | 6,600 | 6,620 | 6,320 | 6,320 | 363,000 |
| 1985/01/16 | 6,630 | 6,700 | 6,600 | 6,600 | 148,000 |
| 1985/01/14 | 6,650 | 6,690 | 6,620 | 6,630 | 76,000 |
| 1985/01/11 | 6,680 | 6,700 | 6,620 | 6,670 | 141,000 |
| 1985/01/10 | 6,700 | 6,720 | 6,670 | 6,680 | 84,000 |
| 1985/01/09 | 6,660 | 6,800 | 6,660 | 6,680 | 154,000 |
| 1985/01/08 | 6,790 | 6,790 | 6,610 | 6,730 | 164,000 |
| 1985/01/07 | 6,800 | 6,860 | 6,750 | 6,800 | 58,000 |
| 1985/01/05 | 6,810 | 6,840 | 6,780 | 6,810 | 37,000 |
| 1985/01/04 | 6,930 | 6,930 | 6,850 | 6,850 | 68,000 |