持田製薬(4534)の株価時系列情報
持田製薬(4534)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 | 6,950 | 7,050 | 6,950 | 7,050 | 87,000 |
| 1985/12/27 | 7,080 | 7,150 | 7,000 | 7,000 | 115,000 |
| 1985/12/26 | 6,970 | 7,100 | 6,830 | 7,090 | 334,000 |
| 1985/12/25 | 7,110 | 7,150 | 6,900 | 6,950 | 159,000 |
| 1985/12/24 | 7,260 | 7,260 | 7,080 | 7,210 | 175,000 |
| 1985/12/23 | 7,470 | 7,510 | 7,330 | 7,330 | 42,000 |
| 1985/12/21 | 7,300 | 7,420 | 7,300 | 7,420 | 49,000 |
| 1985/12/20 | 7,410 | 7,410 | 7,210 | 7,360 | 190,000 |
| 1985/12/19 | 7,600 | 7,610 | 7,400 | 7,420 | 145,000 |
| 1985/12/18 | 7,740 | 7,780 | 7,690 | 7,700 | 62,000 |
| 1985/12/17 | 7,730 | 7,850 | 7,730 | 7,780 | 50,000 |
| 1985/12/16 | 7,930 | 7,990 | 7,760 | 7,760 | 45,000 |
| 1985/12/13 | 7,920 | 8,010 | 7,800 | 7,920 | 58,000 |
| 1985/12/12 | 7,800 | 8,110 | 7,800 | 8,000 | 104,000 |
| 1985/12/11 | 8,040 | 8,060 | 7,740 | 7,790 | 70,000 |
| 1985/12/10 | 8,250 | 8,250 | 8,030 | 8,030 | 86,000 |
| 1985/12/09 | 8,390 | 8,470 | 8,180 | 8,280 | 85,000 |
| 1985/12/07 | 8,100 | 8,300 | 8,100 | 8,300 | 75,000 |
| 1985/12/06 | 8,150 | 8,150 | 7,930 | 8,000 | 98,000 |
| 1985/12/05 | 7,760 | 8,000 | 7,760 | 7,900 | 125,000 |
| 1985/12/04 | 7,590 | 7,710 | 7,590 | 7,660 | 54,000 |
| 1985/12/03 | 7,810 | 7,880 | 7,580 | 7,580 | 68,000 |
| 1985/12/02 | 7,850 | 7,850 | 7,580 | 7,710 | 92,000 |
| 1985/11/30 | 7,560 | 7,790 | 7,560 | 7,750 | 143,000 |
| 1985/11/29 | 7,500 | 7,720 | 7,500 | 7,560 | 120,000 |
| 1985/11/28 | 7,880 | 7,880 | 7,500 | 7,550 | 164,000 |
| 1985/11/27 | 7,810 | 8,000 | 7,750 | 7,900 | 293,000 |
| 1985/11/26 | 7,600 | 7,600 | 7,330 | 7,600 | 321,000 |
| 1985/11/25 | 7,700 | 7,800 | 7,580 | 7,670 | 145,000 |
| 1985/11/22 | 7,860 | 8,000 | 7,530 | 7,790 | 393,000 |
| 1985/11/21 | 7,850 | 8,020 | 7,720 | 7,960 | 313,000 |
| 1985/11/20 | 8,200 | 8,260 | 7,900 | 7,950 | 252,000 |
| 1985/11/19 | 8,520 | 8,710 | 7,850 | 8,300 | 508,000 |
| 1985/11/18 | 9,160 | 9,160 | 8,500 | 8,500 | 309,000 |
| 1985/11/16 | 9,410 | 9,410 | 9,250 | 9,340 | 116,000 |
| 1985/11/15 | 9,550 | 9,560 | 9,400 | 9,400 | 95,000 |
| 1985/11/14 | 9,690 | 9,690 | 9,300 | 9,450 | 66,000 |
| 1985/11/13 | 9,600 | 9,750 | 9,490 | 9,690 | 66,000 |
| 1985/11/12 | 9,830 | 9,830 | 9,400 | 9,600 | 44,000 |
| 1985/11/11 | 9,640 | 9,850 | 9,570 | 9,800 | 52,000 |
| 1985/11/08 | 9,450 | 9,910 | 9,350 | 9,600 | 237,000 |
| 1985/11/07 | 9,900 | 9,900 | 9,250 | 9,350 | 105,000 |
| 1985/11/06 | 9,690 | 9,950 | 9,500 | 9,870 | 169,000 |
| 1985/11/05 | 9,340 | 9,700 | 9,250 | 9,700 | 59,000 |
| 1985/11/02 | 9,250 | 9,320 | 9,100 | 9,170 | 263,000 |
| 1985/11/01 | 9,550 | 9,600 | 9,250 | 9,400 | 212,000 |
| 1985/10/31 | 9,610 | 9,710 | 9,550 | 9,620 | 60,000 |
| 1985/10/30 | 9,600 | 9,770 | 9,560 | 9,620 | 161,000 |
| 1985/10/29 | 9,800 | 10,010 | 9,550 | 9,550 | 130,000 |
| 1985/10/28 | 9,660 | 9,750 | 9,640 | 9,750 | 60,000 |
| 1985/10/26 | 9,880 | 9,880 | 9,550 | 9,560 | 110,000 |
| 1985/10/25 | 9,650 | 9,980 | 9,640 | 9,930 | 92,000 |
| 1985/10/24 | 9,700 | 9,710 | 9,550 | 9,650 | 125,000 |
| 1985/10/23 | 9,900 | 9,910 | 9,750 | 9,790 | 113,000 |
| 1985/10/22 | 9,930 | 10,040 | 9,890 | 9,990 | 81,000 |
| 1985/10/21 | 10,170 | 10,180 | 9,900 | 9,950 | 102,000 |
| 1985/10/19 | 9,850 | 10,180 | 9,850 | 10,180 | 83,000 |
| 1985/10/18 | 10,500 | 10,500 | 10,010 | 10,050 | 149,000 |
| 1985/10/17 | 10,500 | 10,690 | 10,500 | 10,510 | 93,000 |
| 1985/10/16 | 10,700 | 10,860 | 10,500 | 10,530 | 162,000 |
| 1985/10/15 | 10,890 | 11,200 | 10,740 | 10,740 | 739,001 |
| 1985/10/14 | 10,690 | 10,690 | 10,690 | 10,690 | 94,000 |
| 1985/10/11 | 9,690 | 9,690 | 9,540 | 9,690 | 73,000 |
| 1985/10/09 | 9,650 | 9,650 | 9,530 | 9,600 | 162,000 |
| 1985/10/08 | 9,550 | 9,640 | 9,450 | 9,640 | 60,000 |
| 1985/10/07 | 9,640 | 9,640 | 9,490 | 9,540 | 56,000 |
| 1985/10/05 | 9,650 | 9,670 | 9,590 | 9,650 | 66,000 |
| 1985/10/04 | 9,350 | 9,710 | 9,350 | 9,700 | 123,000 |
| 1985/10/03 | 9,210 | 9,390 | 9,210 | 9,300 | 83,000 |
| 1985/10/02 | 9,420 | 9,420 | 9,120 | 9,230 | 90,000 |
| 1985/10/01 | 9,390 | 9,520 | 9,080 | 9,520 | 142,000 |
| 1985/09/30 | 9,800 | 9,800 | 9,310 | 9,390 | 76,000 |
| 1985/09/28 | 9,200 | 9,700 | 9,170 | 9,700 | 249,000 |
| 1985/09/27 | 9,650 | 9,650 | 9,300 | 9,300 | 145,000 |
| 1985/09/26 | 10,000 | 10,000 | 9,750 | 9,800 | 171,000 |
| 1985/09/25 | 10,260 | 10,270 | 9,950 | 10,190 | 126,000 |
| 1985/09/24 | 10,670 | 10,670 | 10,310 | 10,440 | 78,000 |
| 1985/09/21 | 10,540 | 10,710 | 10,500 | 10,570 | 77,000 |
| 1985/09/20 | 10,570 | 10,680 | 10,440 | 10,680 | 67,000 |
| 1985/09/19 | 10,590 | 10,740 | 10,550 | 10,610 | 104,000 |
| 1985/09/18 | 10,520 | 10,650 | 10,500 | 10,550 | 67,000 |
| 1985/09/17 | 10,740 | 10,750 | 10,500 | 10,500 | 57,000 |
| 1985/09/13 | 11,000 | 11,000 | 10,730 | 10,740 | 143,000 |
| 1985/09/12 | 10,870 | 11,000 | 10,870 | 10,900 | 47,000 |
| 1985/09/11 | 11,350 | 11,360 | 10,980 | 10,980 | 137,000 |
| 1985/09/10 | 10,860 | 11,200 | 10,860 | 11,150 | 62,000 |
| 1985/09/09 | 11,150 | 11,160 | 10,860 | 11,000 | 94,000 |
| 1985/09/07 | 11,490 | 11,490 | 11,230 | 11,340 | 92,000 |
| 1985/09/06 | 11,250 | 11,670 | 11,220 | 11,500 | 395,000 |
| 1985/09/05 | 11,200 | 11,500 | 11,200 | 11,450 | 451,000 |
| 1985/09/04 | 10,600 | 11,000 | 10,430 | 10,980 | 265,000 |
| 1985/09/03 | 10,850 | 10,860 | 10,500 | 10,500 | 61,000 |
| 1985/09/02 | 10,920 | 10,990 | 10,650 | 10,650 | 131,000 |
| 1985/08/31 | 10,300 | 10,720 | 10,300 | 10,720 | 79,000 |
| 1985/08/30 | 9,900 | 10,220 | 9,900 | 10,220 | 84,000 |
| 1985/08/29 | 9,900 | 10,090 | 9,900 | 9,980 | 76,000 |
| 1985/08/28 | 10,360 | 10,400 | 10,000 | 10,100 | 130,000 |
| 1985/08/27 | 10,090 | 10,450 | 10,090 | 10,350 | 106,000 |
| 1985/08/26 | 10,240 | 10,300 | 10,150 | 10,150 | 120,000 |
| 1985/08/24 | 10,360 | 10,370 | 10,200 | 10,240 | 66,000 |
| 1985/08/23 | 10,510 | 10,660 | 10,310 | 10,310 | 105,000 |
| 1985/08/22 | 10,600 | 10,630 | 10,350 | 10,430 | 64,000 |
| 1985/08/21 | 10,550 | 10,700 | 10,440 | 10,600 | 106,000 |
| 1985/08/20 | 10,270 | 10,440 | 10,200 | 10,350 | 125,000 |
| 1985/08/19 | 10,380 | 10,380 | 10,110 | 10,210 | 144,000 |
| 1985/08/17 | 10,720 | 10,730 | 10,430 | 10,580 | 114,000 |
| 1985/08/16 | 11,080 | 11,100 | 10,740 | 10,750 | 172,000 |
| 1985/08/15 | 10,890 | 11,100 | 10,850 | 11,070 | 107,000 |
| 1985/08/14 | 10,860 | 11,000 | 10,860 | 10,900 | 87,000 |
| 1985/08/13 | 10,910 | 10,990 | 10,790 | 10,940 | 64,000 |
| 1985/08/12 | 11,370 | 11,380 | 10,950 | 11,010 | 112,000 |
| 1985/08/09 | 10,810 | 11,260 | 10,760 | 11,260 | 236,000 |
| 1985/08/08 | 10,700 | 10,960 | 10,700 | 10,760 | 152,000 |
| 1985/08/07 | 10,700 | 10,700 | 10,480 | 10,620 | 173,000 |
| 1985/08/06 | 10,700 | 10,950 | 10,700 | 10,700 | 237,000 |
| 1985/08/05 | 10,990 | 11,000 | 10,700 | 10,750 | 117,000 |
| 1985/08/03 | 11,100 | 11,100 | 11,000 | 11,010 | 72,000 |
| 1985/08/02 | 11,150 | 11,150 | 10,900 | 11,100 | 168,000 |
| 1985/08/01 | 11,240 | 11,250 | 10,900 | 10,990 | 271,000 |
| 1985/07/31 | 10,840 | 11,290 | 10,840 | 11,220 | 261,000 |
| 1985/07/30 | 11,290 | 11,390 | 10,800 | 10,800 | 189,000 |
| 1985/07/29 | 11,000 | 11,500 | 10,990 | 11,300 | 220,000 |
| 1985/07/27 | 11,150 | 11,410 | 11,090 | 11,200 | 140,000 |
| 1985/07/26 | 10,700 | 11,140 | 10,700 | 11,140 | 188,000 |
| 1985/07/25 | 10,940 | 10,980 | 10,640 | 10,640 | 244,000 |
| 1985/07/24 | 11,600 | 11,610 | 11,120 | 11,140 | 175,000 |
| 1985/07/23 | 11,240 | 11,590 | 11,230 | 11,400 | 241,000 |
| 1985/07/22 | 11,500 | 11,610 | 11,090 | 11,300 | 371,000 |
| 1985/07/20 | 11,580 | 11,990 | 11,400 | 11,400 | 473,000 |
| 1985/07/19 | 11,090 | 11,590 | 10,880 | 11,590 | 698,001 |
| 1985/07/18 | 10,790 | 11,090 | 10,600 | 11,090 | 630,001 |
| 1985/07/17 | 10,590 | 10,590 | 10,590 | 10,590 | 107,000 |
| 1985/07/16 | 9,790 | 10,090 | 9,790 | 10,090 | 108,000 |
| 1985/07/15 | 9,710 | 9,710 | 9,500 | 9,590 | 50,000 |
| 1985/07/12 | 9,420 | 9,710 | 9,420 | 9,640 | 59,000 |
| 1985/07/11 | 9,830 | 9,850 | 9,420 | 9,420 | 110,000 |
| 1985/07/10 | 10,310 | 10,320 | 9,890 | 9,920 | 49,000 |
| 1985/07/09 | 10,220 | 10,290 | 10,170 | 10,290 | 84,000 |
| 1985/07/08 | 9,900 | 9,900 | 9,760 | 9,820 | 83,000 |
| 1985/07/06 | 10,100 | 10,100 | 10,000 | 10,000 | 39,000 |
| 1985/07/05 | 9,950 | 10,320 | 9,900 | 10,300 | 79,000 |
| 1985/07/04 | 10,160 | 10,210 | 9,900 | 9,970 | 111,000 |
| 1985/07/03 | 10,400 | 10,510 | 10,200 | 10,290 | 123,000 |
| 1985/07/02 | 10,960 | 10,970 | 10,370 | 10,380 | 96,000 |
| 1985/07/01 | 10,550 | 10,850 | 10,250 | 10,850 | 141,000 |
| 1985/06/29 | 11,000 | 11,000 | 10,670 | 10,750 | 279,000 |
| 1985/06/28 | 10,320 | 10,620 | 10,320 | 10,620 | 312,000 |
| 1985/06/27 | 9,680 | 10,120 | 9,640 | 10,120 | 93,000 |
| 1985/06/26 | 10,290 | 10,400 | 9,600 | 9,620 | 308,000 |
| 1985/06/25 | 9,700 | 10,100 | 9,700 | 10,100 | 234,000 |
| 1985/06/24 | 9,400 | 9,600 | 9,350 | 9,600 | 68,000 |
| 1985/06/22 | 9,340 | 9,370 | 9,080 | 9,100 | 68,000 |
| 1985/06/21 | 8,940 | 9,240 | 8,850 | 9,240 | 62,000 |
| 1985/06/20 | 8,910 | 8,910 | 8,650 | 8,740 | 44,000 |
| 1985/06/19 | 8,800 | 9,000 | 8,790 | 8,900 | 65,000 |
| 1985/06/18 | 8,770 | 8,790 | 8,650 | 8,650 | 49,000 |
| 1985/06/17 | 8,990 | 9,010 | 8,670 | 8,800 | 52,000 |
| 1985/06/15 | 9,200 | 9,200 | 8,990 | 8,990 | 43,000 |
| 1985/06/14 | 8,520 | 9,120 | 8,520 | 9,120 | 199,000 |
| 1985/06/13 | 9,120 | 9,130 | 8,900 | 8,900 | 32,000 |
| 1985/06/12 | 9,250 | 9,250 | 9,110 | 9,120 | 420,000 |
| 1985/06/11 | 8,950 | 8,950 | 8,950 | 8,950 | 83,000 |
| 1985/06/10 | 8,200 | 8,450 | 8,200 | 8,450 | 159,000 |
| 1985/06/07 | 8,200 | 8,200 | 8,200 | 8,200 | 162,000 |
| 1985/06/06 | 9,000 | 9,010 | 8,700 | 8,700 | 141,000 |
| 1985/06/05 | 9,410 | 9,610 | 9,040 | 9,200 | 205,000 |
| 1985/06/04 | 9,250 | 9,400 | 9,250 | 9,350 | 318,000 |
| 1985/06/03 | 9,450 | 9,450 | 9,450 | 9,450 | 93,000 |
| 1985/06/01 | 10,240 | 10,250 | 10,000 | 10,000 | 126,000 |
| 1985/05/31 | 10,480 | 10,580 | 10,320 | 10,450 | 99,000 |
| 1985/05/30 | 10,300 | 10,350 | 10,250 | 10,280 | 125,000 |
| 1985/05/29 | 10,500 | 10,710 | 10,300 | 10,310 | 163,000 |
| 1985/05/28 | 10,790 | 10,910 | 10,490 | 10,500 | 154,000 |
| 1985/05/27 | 11,240 | 11,240 | 10,790 | 10,990 | 115,000 |
| 1985/05/25 | 11,330 | 11,330 | 11,250 | 11,260 | 188,000 |
| 1985/05/24 | 10,890 | 11,330 | 10,890 | 11,130 | 423,000 |
| 1985/05/23 | 11,070 | 11,300 | 10,840 | 10,950 | 406,000 |
| 1985/05/22 | 10,540 | 10,870 | 10,500 | 10,870 | 177,000 |
| 1985/05/21 | 10,260 | 10,390 | 10,250 | 10,370 | 157,000 |
| 1985/05/20 | 10,240 | 10,300 | 10,200 | 10,250 | 100,000 |
| 1985/05/18 | 10,280 | 10,440 | 10,220 | 10,220 | 84,000 |
| 1985/05/17 | 10,450 | 10,450 | 10,150 | 10,220 | 203,000 |
| 1985/05/16 | 10,210 | 10,520 | 10,210 | 10,300 | 172,000 |
| 1985/05/15 | 10,760 | 10,760 | 10,210 | 10,210 | 190,000 |
| 1985/05/14 | 10,400 | 10,790 | 10,300 | 10,700 | 170,000 |
| 1985/05/13 | 10,650 | 10,650 | 10,210 | 10,480 | 102,000 |
| 1985/05/10 | 10,300 | 10,790 | 10,110 | 10,700 | 397,000 |
| 1985/05/09 | 10,800 | 10,970 | 10,690 | 10,690 | 113,000 |
| 1985/05/08 | 11,200 | 11,200 | 10,810 | 11,000 | 263,000 |
| 1985/05/07 | 11,000 | 11,170 | 10,760 | 11,090 | 393,000 |
| 1985/05/04 | 11,390 | 11,390 | 11,000 | 11,000 | 513,000 |
| 1985/05/02 | 10,500 | 10,990 | 10,420 | 10,990 | 683,001 |
| 1985/05/01 | 10,490 | 10,500 | 10,130 | 10,490 | 405,000 |
| 1985/04/30 | 10,300 | 10,730 | 10,100 | 10,310 | 502,000 |
| 1985/04/27 | 10,510 | 10,510 | 10,180 | 10,250 | 500,000 |
| 1985/04/26 | 9,610 | 10,010 | 9,340 | 10,010 | 1,249,001 |
| 1985/04/25 | 9,310 | 9,510 | 8,890 | 9,510 | 426,000 |
| 1985/04/24 | 9,350 | 9,350 | 9,340 | 9,340 | 509,000 |
| 1985/04/23 | 8,410 | 8,850 | 8,370 | 8,850 | 175,000 |
| 1985/04/22 | 8,800 | 8,810 | 8,320 | 8,350 | 180,000 |
| 1985/04/20 | 8,650 | 8,990 | 8,650 | 8,800 | 345,000 |
| 1985/04/19 | 8,000 | 8,500 | 7,990 | 8,500 | 168,000 |
| 1985/04/18 | 8,350 | 8,350 | 7,900 | 8,000 | 509,000 |
| 1985/04/17 | 7,550 | 8,150 | 7,550 | 8,150 | 281,000 |
| 1985/04/16 | 8,140 | 8,150 | 7,650 | 7,650 | 182,000 |
| 1985/04/15 | 7,800 | 8,150 | 7,780 | 8,150 | 399,000 |
| 1985/04/12 | 7,650 | 7,650 | 7,650 | 7,650 | 120,000 |
| 1985/04/11 | 7,200 | 7,210 | 6,800 | 6,850 | 528,001 |
| 1985/04/10 | 7,640 | 7,710 | 7,250 | 7,300 | 321,000 |
| 1985/04/09 | 7,950 | 7,950 | 7,700 | 7,740 | 139,000 |
| 1985/04/08 | 8,100 | 8,220 | 7,900 | 7,980 | 169,000 |
| 1985/04/06 | 8,450 | 8,450 | 8,100 | 8,100 | 88,000 |
| 1985/04/05 | 8,100 | 8,200 | 8,010 | 8,050 | 209,000 |
| 1985/04/04 | 8,400 | 8,410 | 8,200 | 8,200 | 84,000 |
| 1985/04/03 | 8,500 | 8,570 | 8,360 | 8,470 | 119,000 |
| 1985/04/02 | 8,750 | 8,750 | 8,490 | 8,690 | 46,000 |
| 1985/04/01 | 8,490 | 8,840 | 8,410 | 8,700 | 72,000 |
| 1985/03/30 | 8,500 | 8,550 | 8,270 | 8,450 | 83,000 |
| 1985/03/29 | 8,500 | 8,750 | 8,380 | 8,560 | 123,000 |
| 1985/03/28 | 8,730 | 8,850 | 8,350 | 8,380 | 169,000 |
| 1985/03/27 | 9,350 | 9,350 | 9,110 | 9,110 | 103,000 |
| 1985/03/26 | 8,740 | 9,340 | 8,640 | 9,340 | 200,000 |
| 1985/03/25 | 8,350 | 8,840 | 8,350 | 8,840 | 133,000 |
| 1985/03/23 | 8,040 | 8,350 | 8,040 | 8,340 | 95,000 |
| 1985/03/22 | 7,610 | 8,310 | 7,610 | 8,140 | 558,001 |
| 1985/03/20 | 7,910 | 7,910 | 7,910 | 7,910 | 187,000 |
| 1985/03/19 | 8,810 | 8,820 | 8,410 | 8,410 | 234,000 |
| 1985/03/18 | 8,970 | 9,100 | 8,900 | 8,910 | 54,000 |
| 1985/03/16 | 8,900 | 9,100 | 8,900 | 9,100 | 72,000 |
| 1985/03/15 | 9,290 | 9,490 | 8,960 | 9,100 | 154,000 |
| 1985/03/14 | 9,750 | 9,750 | 9,260 | 9,390 | 184,000 |
| 1985/03/13 | 9,650 | 9,650 | 9,650 | 9,650 | 147,000 |
| 1985/03/12 | 8,750 | 9,150 | 8,650 | 9,150 | 407,000 |
| 1985/03/11 | 8,650 | 8,650 | 8,650 | 8,650 | 151,000 |
| 1985/03/08 | 9,010 | 9,240 | 9,010 | 9,150 | 249,000 |
| 1985/03/07 | 10,000 | 10,010 | 9,510 | 9,510 | 180,000 |
| 1985/03/06 | 10,100 | 10,370 | 10,010 | 10,010 | 107,000 |
| 1985/03/05 | 10,010 | 10,250 | 9,890 | 10,090 | 152,000 |
| 1985/03/04 | 11,000 | 11,190 | 10,380 | 10,380 | 174,000 |
| 1985/03/02 | 10,410 | 10,880 | 10,400 | 10,880 | 149,000 |
| 1985/03/01 | 9,820 | 10,500 | 9,820 | 10,390 | 649,001 |
| 1985/02/28 | 10,020 | 10,020 | 10,020 | 10,020 | 103,000 |
| 1985/02/27 | 10,820 | 10,840 | 10,520 | 10,520 | 244,000 |
| 1985/02/26 | 11,410 | 11,690 | 11,020 | 11,020 | 318,000 |
| 1985/02/25 | 11,720 | 11,800 | 11,500 | 11,520 | 157,000 |
| 1985/02/23 | 11,900 | 12,000 | 11,700 | 11,720 | 95,000 |
| 1985/02/22 | 11,780 | 12,000 | 11,780 | 12,000 | 146,000 |
| 1985/02/21 | 12,550 | 12,650 | 12,150 | 12,180 | 136,000 |
| 1985/02/20 | 11,450 | 12,350 | 11,350 | 12,350 | 224,000 |
| 1985/02/19 | 12,150 | 12,290 | 11,850 | 11,850 | 227,000 |
| 1985/02/18 | 12,650 | 12,650 | 12,350 | 12,350 | 145,000 |
| 1985/02/16 | 12,520 | 12,950 | 12,520 | 12,850 | 119,000 |
| 1985/02/15 | 13,000 | 13,250 | 12,900 | 12,920 | 268,000 |
| 1985/02/14 | 13,410 | 13,450 | 13,120 | 13,200 | 229,000 |
| 1985/02/13 | 13,610 | 13,950 | 13,420 | 13,450 | 141,000 |
| 1985/02/12 | 14,210 | 14,300 | 13,700 | 13,700 | 261,000 |
| 1985/02/08 | 13,930 | 14,300 | 13,850 | 14,200 | 943,001 |
| 1985/02/07 | 13,500 | 13,880 | 13,320 | 13,810 | 337,000 |
| 1985/02/06 | 13,950 | 13,950 | 13,300 | 13,500 | 219,000 |
| 1985/02/05 | 13,550 | 13,850 | 13,100 | 13,750 | 402,000 |
| 1985/02/04 | 13,800 | 13,950 | 13,480 | 13,600 | 227,000 |
| 1985/02/02 | 13,310 | 14,000 | 13,220 | 13,980 | 338,000 |
| 1985/02/01 | 14,000 | 14,100 | 13,310 | 13,510 | 628,001 |
| 1985/01/31 | 13,480 | 13,800 | 13,310 | 13,800 | 608,001 |
| 1985/01/30 | 13,000 | 13,300 | 13,000 | 13,300 | 480,000 |
| 1985/01/29 | 12,980 | 13,070 | 12,750 | 12,800 | 175,000 |
| 1985/01/28 | 13,010 | 13,090 | 12,690 | 12,750 | 227,000 |
| 1985/01/26 | 13,330 | 13,340 | 12,720 | 13,150 | 172,000 |
| 1985/01/25 | 13,280 | 13,380 | 12,790 | 13,200 | 323,000 |
| 1985/01/24 | 13,300 | 13,500 | 13,000 | 13,290 | 395,000 |
| 1985/01/23 | 12,670 | 13,100 | 12,500 | 13,100 | 436,000 |
| 1985/01/22 | 12,130 | 12,790 | 12,130 | 12,600 | 171,000 |
| 1985/01/21 | 12,800 | 12,800 | 12,330 | 12,330 | 34,000 |
| 1985/01/19 | 12,820 | 12,930 | 12,800 | 12,830 | 165,000 |
| 1985/01/18 | 12,130 | 12,430 | 12,100 | 12,430 | 70,000 |
| 1985/01/17 | 11,810 | 12,000 | 11,800 | 11,930 | 135,000 |
| 1985/01/16 | 12,310 | 12,510 | 12,010 | 12,110 | 145,000 |
| 1985/01/14 | 12,810 | 12,820 | 12,470 | 12,510 | 86,000 |
| 1985/01/11 | 12,610 | 13,000 | 12,610 | 12,750 | 151,000 |
| 1985/01/10 | 12,610 | 12,900 | 12,510 | 12,790 | 119,000 |
| 1985/01/09 | 12,910 | 13,100 | 12,350 | 12,410 | 312,000 |
| 1985/01/08 | 13,400 | 13,400 | 12,750 | 12,800 | 358,000 |
| 1985/01/07 | 12,200 | 12,900 | 12,150 | 12,900 | 178,000 |
| 1985/01/05 | 12,400 | 12,400 | 12,400 | 12,400 | 60,000 |
| 1985/01/04 | 13,600 | 13,690 | 12,900 | 12,900 | 329,000 |