味の素(2802)の株価時系列情報
味の素(2802)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 | 1,120 | 1,150 | 1,120 | 1,150 | 166,000 |
| 1985/12/27 | 1,140 | 1,150 | 1,120 | 1,130 | 218,000 |
| 1985/12/26 | 1,170 | 1,170 | 1,150 | 1,150 | 422,000 |
| 1985/12/25 | 1,130 | 1,170 | 1,120 | 1,170 | 435,000 |
| 1985/12/24 | 1,120 | 1,130 | 1,120 | 1,130 | 250,000 |
| 1985/12/23 | 1,120 | 1,130 | 1,120 | 1,120 | 171,000 |
| 1985/12/21 | 1,120 | 1,130 | 1,110 | 1,110 | 123,000 |
| 1985/12/20 | 1,110 | 1,130 | 1,110 | 1,120 | 434,000 |
| 1985/12/19 | 1,130 | 1,130 | 1,110 | 1,110 | 804,000 |
| 1985/12/18 | 1,140 | 1,150 | 1,120 | 1,130 | 311,000 |
| 1985/12/17 | 1,140 | 1,150 | 1,140 | 1,140 | 255,000 |
| 1985/12/16 | 1,140 | 1,150 | 1,130 | 1,140 | 374,000 |
| 1985/12/13 | 1,130 | 1,150 | 1,130 | 1,130 | 227,000 |
| 1985/12/12 | 1,130 | 1,160 | 1,120 | 1,150 | 686,000 |
| 1985/12/11 | 1,150 | 1,160 | 1,120 | 1,150 | 582,000 |
| 1985/12/10 | 1,140 | 1,150 | 1,120 | 1,140 | 642,000 |
| 1985/12/09 | 1,130 | 1,150 | 1,120 | 1,130 | 356,000 |
| 1985/12/07 | 1,110 | 1,130 | 1,100 | 1,120 | 196,000 |
| 1985/12/06 | 1,100 | 1,120 | 1,100 | 1,100 | 383,000 |
| 1985/12/05 | 1,100 | 1,130 | 1,100 | 1,100 | 758,000 |
| 1985/12/04 | 1,100 | 1,110 | 1,100 | 1,100 | 203,000 |
| 1985/12/03 | 1,100 | 1,110 | 1,090 | 1,110 | 697,000 |
| 1985/12/02 | 1,120 | 1,120 | 1,100 | 1,100 | 469,000 |
| 1985/11/30 | 1,100 | 1,110 | 1,100 | 1,110 | 194,000 |
| 1985/11/29 | 1,090 | 1,100 | 1,090 | 1,100 | 169,000 |
| 1985/11/28 | 1,120 | 1,120 | 1,090 | 1,090 | 277,000 |
| 1985/11/27 | 1,090 | 1,120 | 1,090 | 1,120 | 343,000 |
| 1985/11/26 | 1,100 | 1,100 | 1,090 | 1,090 | 634,000 |
| 1985/11/25 | 1,110 | 1,110 | 1,090 | 1,100 | 154,000 |
| 1985/11/22 | 1,090 | 1,110 | 1,080 | 1,100 | 478,000 |
| 1985/11/21 | 1,100 | 1,110 | 1,080 | 1,080 | 955,000 |
| 1985/11/20 | 1,130 | 1,130 | 1,110 | 1,110 | 441,000 |
| 1985/11/19 | 1,120 | 1,130 | 1,110 | 1,130 | 235,000 |
| 1985/11/18 | 1,130 | 1,130 | 1,120 | 1,120 | 94,000 |
| 1985/11/16 | 1,120 | 1,140 | 1,110 | 1,140 | 71,000 |
| 1985/11/15 | 1,110 | 1,120 | 1,110 | 1,110 | 206,000 |
| 1985/11/14 | 1,110 | 1,130 | 1,100 | 1,120 | 489,000 |
| 1985/11/13 | 1,110 | 1,140 | 1,110 | 1,120 | 132,000 |
| 1985/11/12 | 1,120 | 1,130 | 1,110 | 1,120 | 145,000 |
| 1985/11/11 | 1,110 | 1,130 | 1,100 | 1,120 | 669,000 |
| 1985/11/08 | 1,110 | 1,150 | 1,110 | 1,150 | 497,000 |
| 1985/11/07 | 1,120 | 1,120 | 1,100 | 1,110 | 245,000 |
| 1985/11/06 | 1,110 | 1,130 | 1,100 | 1,100 | 677,000 |
| 1985/11/05 | 1,110 | 1,110 | 1,110 | 1,110 | 279,000 |
| 1985/11/02 | 1,110 | 1,130 | 1,100 | 1,110 | 271,000 |
| 1985/11/01 | 1,150 | 1,150 | 1,120 | 1,130 | 583,000 |
| 1985/10/31 | 1,160 | 1,170 | 1,140 | 1,150 | 254,000 |
| 1985/10/30 | 1,160 | 1,200 | 1,150 | 1,170 | 411,000 |
| 1985/10/29 | 1,160 | 1,160 | 1,150 | 1,150 | 191,000 |
| 1985/10/28 | 1,180 | 1,180 | 1,150 | 1,160 | 293,000 |
| 1985/10/26 | 1,180 | 1,180 | 1,160 | 1,160 | 200,000 |
| 1985/10/25 | 1,210 | 1,210 | 1,180 | 1,190 | 557,000 |
| 1985/10/24 | 1,210 | 1,210 | 1,180 | 1,190 | 409,000 |
| 1985/10/23 | 1,230 | 1,230 | 1,190 | 1,210 | 1,003,000 |
| 1985/10/22 | 1,240 | 1,260 | 1,210 | 1,230 | 3,397,000 |
| 1985/10/21 | 1,200 | 1,220 | 1,190 | 1,210 | 517,000 |
| 1985/10/19 | 1,220 | 1,220 | 1,200 | 1,200 | 676,000 |
| 1985/10/18 | 1,190 | 1,230 | 1,190 | 1,210 | 4,203,000 |
| 1985/10/17 | 1,170 | 1,180 | 1,160 | 1,180 | 633,000 |
| 1985/10/16 | 1,140 | 1,170 | 1,140 | 1,170 | 655,000 |
| 1985/10/15 | 1,160 | 1,170 | 1,140 | 1,160 | 320,000 |
| 1985/10/14 | 1,170 | 1,170 | 1,140 | 1,170 | 196,000 |
| 1985/10/11 | 1,140 | 1,170 | 1,130 | 1,170 | 376,000 |
| 1985/10/09 | 1,160 | 1,160 | 1,130 | 1,150 | 241,000 |
| 1985/10/08 | 1,160 | 1,170 | 1,150 | 1,150 | 211,000 |
| 1985/10/07 | 1,180 | 1,190 | 1,160 | 1,160 | 531,000 |
| 1985/10/05 | 1,180 | 1,200 | 1,170 | 1,170 | 875,000 |
| 1985/10/04 | 1,140 | 1,150 | 1,130 | 1,150 | 331,000 |
| 1985/10/03 | 1,140 | 1,160 | 1,140 | 1,150 | 536,000 |
| 1985/10/02 | 1,130 | 1,140 | 1,130 | 1,130 | 74,000 |
| 1985/10/01 | 1,140 | 1,140 | 1,120 | 1,120 | 326,000 |
| 1985/09/30 | 1,130 | 1,170 | 1,110 | 1,160 | 755,000 |
| 1985/09/28 | 1,060 | 1,190 | 1,060 | 1,120 | 426,000 |
| 1985/09/27 | 1,050 | 1,070 | 1,050 | 1,050 | 486,000 |
| 1985/09/26 | 1,050 | 1,070 | 1,040 | 1,070 | 872,000 |
| 1985/09/26 | 1 -> 1.07 分割 | ||||
| 1985/09/25 | 1,190 | 1,210 | 1,150 | 1,150 | 795,000 |
| 1985/09/24 | 1,160 | 1,220 | 1,160 | 1,170 | 620,000 |
| 1985/09/21 | 1,160 | 1,170 | 1,150 | 1,160 | 271,000 |
| 1985/09/20 | 1,160 | 1,170 | 1,150 | 1,170 | 240,000 |
| 1985/09/19 | 1,140 | 1,150 | 1,140 | 1,150 | 180,000 |
| 1985/09/18 | 1,150 | 1,150 | 1,140 | 1,150 | 224,000 |
| 1985/09/17 | 1,170 | 1,180 | 1,140 | 1,140 | 289,000 |
| 1985/09/13 | 1,190 | 1,190 | 1,160 | 1,170 | 263,000 |
| 1985/09/12 | 1,180 | 1,190 | 1,170 | 1,180 | 316,000 |
| 1985/09/11 | 1,170 | 1,190 | 1,160 | 1,170 | 368,000 |
| 1985/09/10 | 1,150 | 1,160 | 1,140 | 1,140 | 448,000 |
| 1985/09/09 | 1,170 | 1,190 | 1,140 | 1,180 | 1,109,000 |
| 1985/09/07 | 1,250 | 1,250 | 1,220 | 1,230 | 672,000 |
| 1985/09/06 | 1,270 | 1,290 | 1,250 | 1,250 | 791,000 |
| 1985/09/05 | 1,270 | 1,290 | 1,250 | 1,250 | 1,017,000 |
| 1985/09/04 | 1,260 | 1,270 | 1,240 | 1,270 | 861,000 |
| 1985/09/03 | 1,290 | 1,290 | 1,250 | 1,260 | 737,000 |
| 1985/09/02 | 1,310 | 1,320 | 1,280 | 1,290 | 1,221,000 |
| 1985/08/31 | 1,300 | 1,320 | 1,280 | 1,290 | 1,860,001 |
| 1985/08/30 | 1,240 | 1,310 | 1,220 | 1,290 | 8,060,003 |
| 1985/08/29 | 1,220 | 1,230 | 1,210 | 1,230 | 727,000 |
| 1985/08/28 | 1,220 | 1,220 | 1,190 | 1,190 | 646,000 |
| 1985/08/27 | 1,220 | 1,220 | 1,180 | 1,180 | 309,000 |
| 1985/08/26 | 1,220 | 1,230 | 1,220 | 1,230 | 361,000 |
| 1985/08/24 | 1,220 | 1,230 | 1,210 | 1,210 | 332,000 |
| 1985/08/23 | 1,250 | 1,250 | 1,210 | 1,220 | 1,283,001 |
| 1985/08/22 | 1,240 | 1,250 | 1,220 | 1,240 | 1,582,001 |
| 1985/08/21 | 1,240 | 1,260 | 1,230 | 1,240 | 4,007,002 |
| 1985/08/20 | 1,200 | 1,230 | 1,200 | 1,220 | 2,360,001 |
| 1985/08/19 | 1,200 | 1,200 | 1,180 | 1,190 | 1,121,000 |
| 1985/08/17 | 1,180 | 1,200 | 1,180 | 1,190 | 901,000 |
| 1985/08/16 | 1,180 | 1,180 | 1,170 | 1,170 | 616,000 |
| 1985/08/15 | 1,170 | 1,180 | 1,150 | 1,180 | 387,000 |
| 1985/08/14 | 1,130 | 1,150 | 1,130 | 1,150 | 149,000 |
| 1985/08/13 | 1,130 | 1,150 | 1,130 | 1,150 | 84,000 |
| 1985/08/12 | 1,130 | 1,140 | 1,130 | 1,130 | 190,000 |
| 1985/08/09 | 1,110 | 1,140 | 1,110 | 1,120 | 374,000 |
| 1985/08/08 | 1,150 | 1,160 | 1,130 | 1,130 | 338,000 |
| 1985/08/07 | 1,150 | 1,160 | 1,140 | 1,150 | 261,000 |
| 1985/08/06 | 1,160 | 1,160 | 1,140 | 1,140 | 280,000 |
| 1985/08/05 | 1,190 | 1,190 | 1,160 | 1,160 | 507,000 |
| 1985/08/03 | 1,180 | 1,190 | 1,170 | 1,180 | 1,085,000 |
| 1985/08/02 | 1,180 | 1,180 | 1,150 | 1,150 | 589,000 |
| 1985/08/01 | 1,170 | 1,170 | 1,150 | 1,170 | 524,000 |
| 1985/07/31 | 1,110 | 1,150 | 1,110 | 1,130 | 534,000 |
| 1985/07/30 | 1,170 | 1,180 | 1,130 | 1,130 | 425,000 |
| 1985/07/29 | 1,120 | 1,200 | 1,120 | 1,180 | 2,337,001 |
| 1985/07/27 | 1,120 | 1,140 | 1,110 | 1,140 | 426,000 |
| 1985/07/26 | 1,140 | 1,150 | 1,130 | 1,140 | 144,000 |
| 1985/07/25 | 1,150 | 1,160 | 1,140 | 1,140 | 370,000 |
| 1985/07/24 | 1,130 | 1,160 | 1,130 | 1,160 | 992,000 |
| 1985/07/23 | 1,120 | 1,130 | 1,110 | 1,120 | 430,000 |
| 1985/07/22 | 1,130 | 1,140 | 1,110 | 1,120 | 198,000 |
| 1985/07/20 | 1,100 | 1,110 | 1,090 | 1,110 | 125,000 |
| 1985/07/19 | 1,130 | 1,130 | 1,110 | 1,120 | 80,000 |
| 1985/07/18 | 1,130 | 1,140 | 1,110 | 1,140 | 148,000 |
| 1985/07/17 | 1,140 | 1,140 | 1,110 | 1,110 | 281,000 |
| 1985/07/16 | 1,120 | 1,140 | 1,110 | 1,140 | 132,000 |
| 1985/07/15 | 1,110 | 1,130 | 1,100 | 1,110 | 169,000 |
| 1985/07/12 | 1,130 | 1,130 | 1,090 | 1,090 | 365,000 |
| 1985/07/11 | 1,160 | 1,160 | 1,140 | 1,150 | 500,000 |
| 1985/07/10 | 1,150 | 1,160 | 1,140 | 1,150 | 771,000 |
| 1985/07/09 | 1,140 | 1,150 | 1,130 | 1,150 | 307,000 |
| 1985/07/08 | 1,150 | 1,150 | 1,140 | 1,150 | 175,000 |
| 1985/07/06 | 1,140 | 1,150 | 1,130 | 1,150 | 115,000 |
| 1985/07/05 | 1,140 | 1,140 | 1,130 | 1,140 | 273,000 |
| 1985/07/04 | 1,140 | 1,150 | 1,130 | 1,150 | 505,000 |
| 1985/07/03 | 1,150 | 1,160 | 1,140 | 1,150 | 347,000 |
| 1985/07/02 | 1,130 | 1,160 | 1,130 | 1,160 | 320,000 |
| 1985/07/01 | 1,120 | 1,130 | 1,120 | 1,120 | 127,000 |
| 1985/06/29 | 1,130 | 1,130 | 1,120 | 1,130 | 142,000 |
| 1985/06/28 | 1,160 | 1,160 | 1,130 | 1,140 | 323,000 |
| 1985/06/27 | 1,170 | 1,170 | 1,130 | 1,130 | 664,000 |
| 1985/06/26 | 1,100 | 1,130 | 1,100 | 1,130 | 164,000 |
| 1985/06/25 | 1,110 | 1,130 | 1,080 | 1,100 | 449,000 |
| 1985/06/24 | 1,130 | 1,130 | 1,110 | 1,110 | 289,000 |
| 1985/06/22 | 1,090 | 1,130 | 1,090 | 1,120 | 131,000 |
| 1985/06/21 | 1,070 | 1,100 | 1,070 | 1,100 | 239,000 |
| 1985/06/20 | 1,080 | 1,090 | 1,070 | 1,070 | 433,000 |
| 1985/06/19 | 1,110 | 1,120 | 1,080 | 1,080 | 377,000 |
| 1985/06/18 | 1,120 | 1,120 | 1,110 | 1,110 | 831,000 |
| 1985/06/17 | 1,130 | 1,150 | 1,120 | 1,130 | 67,000 |
| 1985/06/15 | 1,130 | 1,140 | 1,120 | 1,140 | 253,000 |
| 1985/06/14 | 1,130 | 1,140 | 1,120 | 1,140 | 217,000 |
| 1985/06/13 | 1,150 | 1,150 | 1,120 | 1,120 | 290,000 |
| 1985/06/12 | 1,150 | 1,150 | 1,120 | 1,150 | 498,000 |
| 1985/06/11 | 1,120 | 1,160 | 1,110 | 1,160 | 855,000 |
| 1985/06/10 | 1,120 | 1,120 | 1,100 | 1,110 | 320,000 |
| 1985/06/07 | 1,120 | 1,130 | 1,100 | 1,100 | 585,000 |
| 1985/06/06 | 1,120 | 1,140 | 1,100 | 1,110 | 904,000 |
| 1985/06/05 | 1,130 | 1,130 | 1,100 | 1,110 | 634,000 |
| 1985/06/04 | 1,130 | 1,130 | 1,110 | 1,110 | 168,000 |
| 1985/06/03 | 1,160 | 1,160 | 1,110 | 1,110 | 191,000 |
| 1985/06/01 | 1,170 | 1,190 | 1,160 | 1,160 | 1,431,001 |
| 1985/05/31 | 1,180 | 1,190 | 1,140 | 1,150 | 3,045,001 |
| 1985/05/30 | 1,130 | 1,180 | 1,130 | 1,160 | 2,919,001 |
| 1985/05/29 | 1,090 | 1,130 | 1,070 | 1,130 | 876,000 |
| 1985/05/28 | 1,090 | 1,090 | 1,080 | 1,080 | 115,000 |
| 1985/05/27 | 1,090 | 1,100 | 1,080 | 1,080 | 137,000 |
| 1985/05/25 | 1,100 | 1,100 | 1,080 | 1,100 | 103,000 |
| 1985/05/24 | 1,120 | 1,120 | 1,100 | 1,100 | 364,000 |
| 1985/05/23 | 1,120 | 1,130 | 1,100 | 1,120 | 436,000 |
| 1985/05/22 | 1,130 | 1,140 | 1,120 | 1,120 | 702,000 |
| 1985/05/21 | 1,080 | 1,140 | 1,070 | 1,140 | 707,000 |
| 1985/05/20 | 1,080 | 1,080 | 1,060 | 1,060 | 274,000 |
| 1985/05/18 | 1,090 | 1,090 | 1,060 | 1,070 | 262,000 |
| 1985/05/17 | 1,060 | 1,090 | 1,060 | 1,090 | 268,000 |
| 1985/05/16 | 1,060 | 1,080 | 1,050 | 1,050 | 218,000 |
| 1985/05/15 | 1,070 | 1,090 | 1,050 | 1,070 | 188,000 |
| 1985/05/14 | 1,080 | 1,080 | 1,070 | 1,070 | 354,000 |
| 1985/05/13 | 1,090 | 1,090 | 1,080 | 1,080 | 183,000 |
| 1985/05/10 | 1,100 | 1,100 | 1,090 | 1,090 | 107,000 |
| 1985/05/09 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 |
| 1985/05/08 | 1,080 | 1,100 | 1,080 | 1,080 | 193,000 |
| 1985/05/07 | 1,120 | 1,130 | 1,090 | 1,090 | 164,000 |
| 1985/05/04 | 1,140 | 1,140 | 1,100 | 1,100 | 77,000 |
| 1985/05/02 | 1,100 | 1,130 | 1,080 | 1,130 | 488,000 |
| 1985/05/01 | 1,080 | 1,120 | 1,070 | 1,120 | 213,000 |
| 1985/04/30 | 1,080 | 1,090 | 1,080 | 1,080 | 58,000 |
| 1985/04/27 | 1,060 | 1,090 | 1,060 | 1,070 | 143,000 |
| 1985/04/26 | 1,080 | 1,090 | 1,050 | 1,080 | 530,000 |
| 1985/04/25 | 1,090 | 1,110 | 1,080 | 1,100 | 160,000 |
| 1985/04/24 | 1,090 | 1,090 | 1,070 | 1,080 | 176,000 |
| 1985/04/23 | 1,090 | 1,090 | 1,070 | 1,070 | 158,000 |
| 1985/04/22 | 1,060 | 1,070 | 1,050 | 1,070 | 117,000 |
| 1985/04/20 | 1,030 | 1,060 | 1,030 | 1,040 | 135,000 |
| 1985/04/19 | 1,060 | 1,060 | 1,020 | 1,050 | 464,000 |
| 1985/04/18 | 1,080 | 1,080 | 1,030 | 1,040 | 658,000 |
| 1985/04/17 | 1,080 | 1,110 | 1,080 | 1,100 | 397,000 |
| 1985/04/16 | 1,120 | 1,140 | 1,070 | 1,100 | 700,000 |
| 1985/04/15 | 1,180 | 1,180 | 1,120 | 1,120 | 575,000 |
| 1985/04/12 | 1,190 | 1,190 | 1,150 | 1,180 | 1,401,001 |
| 1985/04/11 | 1,210 | 1,220 | 1,180 | 1,190 | 6,027,002 |
| 1985/04/10 | 1,100 | 1,150 | 1,080 | 1,150 | 476,000 |
| 1985/04/09 | 1,090 | 1,090 | 1,080 | 1,080 | 61,000 |
| 1985/04/08 | 1,100 | 1,100 | 1,070 | 1,070 | 157,000 |
| 1985/04/06 | 1,100 | 1,100 | 1,080 | 1,080 | 170,000 |
| 1985/04/05 | 1,110 | 1,110 | 1,080 | 1,080 | 266,000 |
| 1985/04/04 | 1,120 | 1,120 | 1,100 | 1,100 | 119,000 |
| 1985/04/03 | 1,120 | 1,140 | 1,100 | 1,140 | 187,000 |
| 1985/04/02 | 1,130 | 1,130 | 1,110 | 1,130 | 226,000 |
| 1985/04/01 | 1,100 | 1,130 | 1,100 | 1,130 | 499,000 |
| 1985/03/30 | 1,100 | 1,110 | 1,100 | 1,110 | 206,000 |
| 1985/03/29 | 1,110 | 1,110 | 1,090 | 1,100 | 239,000 |
| 1985/03/28 | 1,120 | 1,120 | 1,080 | 1,090 | 313,000 |
| 1985/03/27 | 1,110 | 1,120 | 1,060 | 1,100 | 348,000 |
| 1985/03/26 | 1,060 | 1,110 | 1,060 | 1,110 | 272,000 |
| 1985/03/25 | 1,110 | 1,120 | 1,060 | 1,080 | 360,000 |
| 1985/03/23 | 1,110 | 1,110 | 1,100 | 1,110 | 59,000 |
| 1985/03/22 | 1,120 | 1,120 | 1,100 | 1,110 | 279,000 |
| 1985/03/20 | 1,110 | 1,120 | 1,090 | 1,120 | 294,000 |
| 1985/03/19 | 1,090 | 1,100 | 1,090 | 1,100 | 226,000 |
| 1985/03/18 | 1,080 | 1,100 | 1,070 | 1,100 | 197,000 |
| 1985/03/16 | 1,090 | 1,090 | 1,080 | 1,080 | 51,000 |
| 1985/03/15 | 1,100 | 1,100 | 1,090 | 1,090 | 100,000 |
| 1985/03/14 | 1,090 | 1,100 | 1,090 | 1,090 | 86,000 |
| 1985/03/13 | 1,070 | 1,080 | 1,060 | 1,070 | 194,000 |
| 1985/03/12 | 1,070 | 1,070 | 1,050 | 1,050 | 442,000 |
| 1985/03/11 | 1,070 | 1,080 | 1,060 | 1,060 | 321,000 |
| 1985/03/08 | 1,090 | 1,100 | 1,070 | 1,090 | 180,000 |
| 1985/03/07 | 1,120 | 1,120 | 1,100 | 1,110 | 202,000 |
| 1985/03/06 | 1,110 | 1,120 | 1,090 | 1,120 | 299,000 |
| 1985/03/05 | 1,110 | 1,120 | 1,100 | 1,120 | 215,000 |
| 1985/03/04 | 1,100 | 1,130 | 1,080 | 1,080 | 505,000 |
| 1985/03/02 | 1,100 | 1,100 | 1,080 | 1,090 | 195,000 |
| 1985/03/01 | 1,090 | 1,090 | 1,060 | 1,080 | 950,000 |
| 1985/02/28 | 1,080 | 1,100 | 1,080 | 1,080 | 205,000 |
| 1985/02/27 | 1,080 | 1,090 | 1,080 | 1,090 | 76,000 |
| 1985/02/26 | 1,080 | 1,090 | 1,070 | 1,080 | 159,000 |
| 1985/02/25 | 1,090 | 1,100 | 1,060 | 1,080 | 313,000 |
| 1985/02/23 | 1,080 | 1,090 | 1,080 | 1,090 | 36,000 |
| 1985/02/22 | 1,100 | 1,100 | 1,080 | 1,080 | 248,000 |
| 1985/02/21 | 1,090 | 1,100 | 1,090 | 1,100 | 347,000 |
| 1985/02/20 | 1,090 | 1,100 | 1,090 | 1,090 | 101,000 |
| 1985/02/19 | 1,090 | 1,100 | 1,090 | 1,100 | 154,000 |
| 1985/02/18 | 1,090 | 1,100 | 1,090 | 1,090 | 99,000 |
| 1985/02/16 | 1,090 | 1,100 | 1,090 | 1,090 | 38,000 |
| 1985/02/15 | 1,090 | 1,110 | 1,090 | 1,090 | 167,000 |
| 1985/02/14 | 1,080 | 1,090 | 1,080 | 1,080 | 60,000 |
| 1985/02/13 | 1,110 | 1,110 | 1,090 | 1,110 | 199,000 |
| 1985/02/12 | 1,090 | 1,110 | 1,080 | 1,110 | 124,000 |
| 1985/02/08 | 1,080 | 1,090 | 1,060 | 1,080 | 349,000 |
| 1985/02/07 | 1,080 | 1,090 | 1,060 | 1,070 | 444,000 |
| 1985/02/06 | 1,070 | 1,080 | 1,070 | 1,070 | 113,000 |
| 1985/02/05 | 1,090 | 1,090 | 1,060 | 1,060 | 259,000 |
| 1985/02/04 | 1,110 | 1,110 | 1,090 | 1,100 | 390,000 |
| 1985/02/02 | 1,120 | 1,120 | 1,100 | 1,100 | 225,000 |
| 1985/02/01 | 1,100 | 1,130 | 1,100 | 1,110 | 433,000 |
| 1985/01/31 | 1,120 | 1,120 | 1,090 | 1,090 | 145,000 |
| 1985/01/30 | 1,100 | 1,130 | 1,100 | 1,110 | 434,000 |
| 1985/01/29 | 1,090 | 1,100 | 1,080 | 1,100 | 276,000 |
| 1985/01/28 | 1,080 | 1,100 | 1,070 | 1,070 | 146,000 |
| 1985/01/26 | 1,080 | 1,100 | 1,080 | 1,090 | 62,000 |
| 1985/01/25 | 1,080 | 1,110 | 1,080 | 1,110 | 247,000 |
| 1985/01/24 | 1,100 | 1,100 | 1,080 | 1,080 | 66,000 |
| 1985/01/23 | 1,100 | 1,100 | 1,090 | 1,090 | 74,000 |
| 1985/01/22 | 1,100 | 1,100 | 1,090 | 1,100 | 144,000 |
| 1985/01/21 | 1,110 | 1,120 | 1,090 | 1,100 | 262,000 |
| 1985/01/19 | 1,110 | 1,120 | 1,110 | 1,110 | 418,000 |
| 1985/01/18 | 1,110 | 1,110 | 1,090 | 1,110 | 188,000 |
| 1985/01/17 | 1,110 | 1,110 | 1,100 | 1,110 | 160,000 |
| 1985/01/16 | 1,130 | 1,130 | 1,110 | 1,120 | 279,000 |
| 1985/01/14 | 1,130 | 1,130 | 1,100 | 1,110 | 180,000 |
| 1985/01/11 | 1,130 | 1,150 | 1,120 | 1,130 | 1,068,000 |
| 1985/01/10 | 1,100 | 1,120 | 1,090 | 1,120 | 324,000 |
| 1985/01/09 | 1,100 | 1,100 | 1,090 | 1,090 | 323,000 |
| 1985/01/08 | 1,100 | 1,100 | 1,080 | 1,090 | 126,000 |
| 1985/01/07 | 1,100 | 1,110 | 1,080 | 1,080 | 136,000 |
| 1985/01/05 | 1,120 | 1,130 | 1,110 | 1,120 | 186,000 |
| 1985/01/04 | 1,140 | 1,150 | 1,130 | 1,140 | 499,000 |