ウシオ電機(6925)の株価時系列情報
ウシオ電機(6925)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 | 1,150 | 1,160 | 1,130 | 1,160 | 71,000 |
| 1985/12/27 | 1,140 | 1,160 | 1,140 | 1,150 | 74,000 |
| 1985/12/26 | 1,160 | 1,170 | 1,130 | 1,170 | 175,000 |
| 1985/12/25 | 1,130 | 1,160 | 1,120 | 1,130 | 232,000 |
| 1985/12/24 | 1,130 | 1,160 | 1,120 | 1,160 | 128,000 |
| 1985/12/23 | 1,120 | 1,130 | 1,110 | 1,130 | 63,000 |
| 1985/12/21 | 1,120 | 1,120 | 1,110 | 1,120 | 25,000 |
| 1985/12/20 | 1,150 | 1,160 | 1,100 | 1,130 | 479,000 |
| 1985/12/19 | 1,160 | 1,170 | 1,150 | 1,170 | 112,000 |
| 1985/12/18 | 1,190 | 1,200 | 1,180 | 1,180 | 168,000 |
| 1985/12/17 | 1,200 | 1,200 | 1,180 | 1,190 | 226,000 |
| 1985/12/16 | 1,210 | 1,220 | 1,180 | 1,200 | 159,000 |
| 1985/12/13 | 1,200 | 1,220 | 1,200 | 1,220 | 260,000 |
| 1985/12/12 | 1,220 | 1,230 | 1,180 | 1,200 | 474,000 |
| 1985/12/11 | 1,220 | 1,240 | 1,200 | 1,200 | 1,388,000 |
| 1985/12/10 | 1,200 | 1,260 | 1,180 | 1,250 | 1,772,000 |
| 1985/12/09 | 1,190 | 1,200 | 1,170 | 1,190 | 327,000 |
| 1985/12/07 | 1,210 | 1,210 | 1,190 | 1,190 | 358,000 |
| 1985/12/06 | 1,200 | 1,210 | 1,180 | 1,200 | 746,000 |
| 1985/12/05 | 1,180 | 1,180 | 1,170 | 1,170 | 273,000 |
| 1985/12/04 | 1,130 | 1,180 | 1,130 | 1,150 | 223,000 |
| 1985/12/03 | 1,140 | 1,150 | 1,130 | 1,130 | 95,000 |
| 1985/12/02 | 1,160 | 1,160 | 1,150 | 1,150 | 82,000 |
| 1985/11/30 | 1,140 | 1,150 | 1,130 | 1,150 | 88,000 |
| 1985/11/29 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 |
| 1985/11/28 | 1,150 | 1,170 | 1,140 | 1,140 | 79,000 |
| 1985/11/27 | 1,170 | 1,180 | 1,130 | 1,140 | 170,000 |
| 1985/11/26 | 1,140 | 1,170 | 1,120 | 1,160 | 206,000 |
| 1985/11/25 | 1,180 | 1,190 | 1,100 | 1,100 | 181,000 |
| 1985/11/22 | 1,180 | 1,210 | 1,160 | 1,180 | 1,125,000 |
| 1985/11/21 | 1,200 | 1,210 | 1,160 | 1,160 | 565,000 |
| 1985/11/20 | 1,170 | 1,220 | 1,170 | 1,180 | 2,325,999 |
| 1985/11/19 | 1,150 | 1,170 | 1,130 | 1,170 | 347,000 |
| 1985/11/18 | 1,160 | 1,170 | 1,140 | 1,140 | 257,000 |
| 1985/11/16 | 1,130 | 1,170 | 1,130 | 1,160 | 213,000 |
| 1985/11/15 | 1,120 | 1,180 | 1,120 | 1,150 | 775,000 |
| 1985/11/14 | 1,100 | 1,120 | 1,080 | 1,120 | 223,000 |
| 1985/11/13 | 1,150 | 1,150 | 1,120 | 1,140 | 305,000 |
| 1985/11/12 | 1,160 | 1,160 | 1,140 | 1,150 | 261,000 |
| 1985/11/11 | 1,170 | 1,170 | 1,140 | 1,170 | 190,000 |
| 1985/11/08 | 1,170 | 1,190 | 1,160 | 1,180 | 510,000 |
| 1985/11/07 | 1,170 | 1,210 | 1,160 | 1,180 | 2,106,999 |
| 1985/11/06 | 1,110 | 1,160 | 1,100 | 1,160 | 896,000 |
| 1985/11/05 | 1,090 | 1,110 | 1,090 | 1,090 | 208,000 |
| 1985/11/02 | 1,080 | 1,140 | 1,080 | 1,130 | 312,000 |
| 1985/11/01 | 1,120 | 1,120 | 1,060 | 1,090 | 656,000 |
| 1985/10/31 | 1,130 | 1,140 | 1,100 | 1,110 | 239,000 |
| 1985/10/30 | 1,100 | 1,140 | 1,090 | 1,140 | 210,000 |
| 1985/10/29 | 1,110 | 1,140 | 1,090 | 1,100 | 559,000 |
| 1985/10/28 | 1,120 | 1,180 | 1,120 | 1,130 | 1,419,000 |
| 1985/10/26 | 1,070 | 1,110 | 1,050 | 1,110 | 283,000 |
| 1985/10/25 | 1,130 | 1,130 | 1,070 | 1,090 | 912,000 |
| 1985/10/24 | 1,050 | 1,130 | 1,050 | 1,110 | 1,993,000 |
| 1985/10/23 | 1,040 | 1,070 | 1,030 | 1,040 | 1,141,000 |
| 1985/10/22 | 971 | 1,020 | 971 | 1,020 | 363,000 |
| 1985/10/21 | 990 | 990 | 980 | 980 | 145,000 |
| 1985/10/19 | 990 | 999 | 990 | 991 | 50,000 |
| 1985/10/18 | 1,000 | 1,020 | 991 | 995 | 548,000 |
| 1985/10/17 | 1,020 | 1,030 | 990 | 995 | 1,087,000 |
| 1985/10/16 | 1,020 | 1,040 | 1,000 | 1,010 | 2,258,999 |
| 1985/10/15 | 970 | 1,010 | 960 | 1,000 | 987,000 |
| 1985/10/14 | 973 | 1,000 | 961 | 961 | 544,000 |
| 1985/10/11 | 965 | 974 | 957 | 963 | 255,000 |
| 1985/10/09 | 936 | 975 | 936 | 960 | 872,000 |
| 1985/10/08 | 925 | 950 | 921 | 931 | 407,000 |
| 1985/10/07 | 891 | 930 | 891 | 925 | 433,000 |
| 1985/10/05 | 880 | 890 | 880 | 886 | 62,000 |
| 1985/10/04 | 861 | 880 | 860 | 880 | 40,000 |
| 1985/10/03 | 880 | 880 | 870 | 870 | 51,000 |
| 1985/10/02 | 860 | 890 | 860 | 880 | 186,000 |
| 1985/10/01 | 860 | 871 | 858 | 860 | 307,000 |
| 1985/09/30 | 840 | 855 | 834 | 855 | 75,000 |
| 1985/09/28 | 830 | 845 | 830 | 845 | 50,000 |
| 1985/09/27 | 865 | 875 | 855 | 855 | 147,000 |
| 1985/09/26 | 860 | 870 | 860 | 865 | 108,000 |
| 1985/09/25 | 869 | 874 | 855 | 865 | 49,000 |
| 1985/09/24 | 870 | 875 | 870 | 870 | 78,000 |
| 1985/09/21 | 857 | 870 | 857 | 870 | 238,000 |
| 1985/09/20 | 835 | 872 | 835 | 872 | 247,000 |
| 1985/09/19 | 845 | 845 | 830 | 831 | 63,000 |
| 1985/09/18 | 870 | 870 | 844 | 850 | 120,000 |
| 1985/09/17 | 880 | 890 | 875 | 875 | 76,000 |
| 1985/09/13 | 871 | 883 | 866 | 880 | 137,000 |
| 1985/09/12 | 875 | 884 | 863 | 880 | 307,000 |
| 1985/09/11 | 845 | 900 | 830 | 881 | 400,000 |
| 1985/09/10 | 824 | 850 | 824 | 850 | 69,000 |
| 1985/09/09 | 795 | 837 | 790 | 834 | 69,000 |
| 1985/09/07 | 790 | 793 | 785 | 790 | 46,000 |
| 1985/09/06 | 799 | 800 | 790 | 790 | 92,000 |
| 1985/09/05 | 792 | 800 | 780 | 800 | 38,000 |
| 1985/09/04 | 800 | 805 | 790 | 790 | 44,000 |
| 1985/09/03 | 810 | 810 | 795 | 810 | 48,000 |
| 1985/09/02 | 799 | 811 | 799 | 800 | 55,000 |
| 1985/08/31 | 795 | 801 | 791 | 800 | 17,000 |
| 1985/08/30 | 793 | 815 | 785 | 790 | 85,000 |
| 1985/08/29 | 777 | 800 | 777 | 800 | 29,000 |
| 1985/08/28 | 780 | 791 | 772 | 791 | 86,000 |
| 1985/08/27 | 790 | 800 | 790 | 790 | 21,000 |
| 1985/08/26 | 801 | 806 | 795 | 795 | 60,000 |
| 1985/08/24 | 801 | 801 | 800 | 800 | 14,000 |
| 1985/08/23 | 815 | 815 | 808 | 809 | 48,000 |
| 1985/08/22 | 815 | 820 | 815 | 820 | 23,000 |
| 1985/08/21 | 815 | 820 | 810 | 820 | 57,000 |
| 1985/08/20 | 820 | 825 | 820 | 820 | 40,000 |
| 1985/08/19 | 830 | 830 | 823 | 823 | 25,000 |
| 1985/08/17 | 840 | 847 | 840 | 840 | 34,000 |
| 1985/08/16 | 851 | 851 | 841 | 845 | 20,000 |
| 1985/08/15 | 841 | 845 | 841 | 845 | 4,000 |
| 1985/08/14 | 831 | 840 | 825 | 840 | 17,000 |
| 1985/08/13 | 830 | 830 | 821 | 821 | 10,000 |
| 1985/08/12 | 836 | 840 | 810 | 810 | 18,000 |
| 1985/08/09 | 860 | 860 | 845 | 845 | 56,000 |
| 1985/08/08 | 877 | 877 | 860 | 865 | 63,000 |
| 1985/08/07 | 864 | 875 | 860 | 875 | 87,000 |
| 1985/08/06 | 840 | 879 | 835 | 877 | 149,000 |
| 1985/08/05 | 820 | 830 | 820 | 825 | 77,000 |
| 1985/08/03 | 821 | 822 | 810 | 810 | 16,000 |
| 1985/08/02 | 820 | 824 | 805 | 820 | 128,000 |
| 1985/08/01 | 800 | 820 | 800 | 815 | 137,000 |
| 1985/07/31 | 740 | 750 | 725 | 750 | 134,000 |
| 1985/07/30 | 740 | 750 | 725 | 737 | 209,000 |
| 1985/07/29 | 769 | 769 | 747 | 750 | 101,000 |
| 1985/07/27 | 747 | 775 | 747 | 774 | 50,000 |
| 1985/07/26 | 740 | 760 | 740 | 745 | 126,000 |
| 1985/07/25 | 760 | 760 | 725 | 730 | 148,000 |
| 1985/07/24 | 771 | 771 | 760 | 760 | 95,000 |
| 1985/07/23 | 785 | 787 | 775 | 775 | 81,000 |
| 1985/07/22 | 800 | 800 | 785 | 795 | 66,000 |
| 1985/07/20 | 805 | 805 | 795 | 805 | 125,000 |
| 1985/07/19 | 818 | 820 | 805 | 810 | 88,000 |
| 1985/07/18 | 833 | 833 | 823 | 825 | 78,000 |
| 1985/07/17 | 816 | 820 | 810 | 813 | 191,000 |
| 1985/07/16 | 800 | 820 | 800 | 805 | 246,000 |
| 1985/07/15 | 820 | 820 | 801 | 802 | 50,000 |
| 1985/07/12 | 850 | 853 | 835 | 835 | 47,000 |
| 1985/07/11 | 879 | 880 | 820 | 870 | 215,000 |
| 1985/07/10 | 886 | 888 | 880 | 880 | 20,000 |
| 1985/07/09 | 895 | 900 | 880 | 900 | 101,000 |
| 1985/07/08 | 905 | 905 | 891 | 895 | 59,000 |
| 1985/07/06 | 911 | 911 | 905 | 905 | 39,000 |
| 1985/07/05 | 901 | 920 | 901 | 910 | 168,000 |
| 1985/07/04 | 927 | 927 | 910 | 910 | 110,000 |
| 1985/07/03 | 928 | 928 | 925 | 925 | 56,000 |
| 1985/07/02 | 940 | 940 | 929 | 930 | 25,000 |
| 1985/07/01 | 913 | 924 | 913 | 921 | 92,000 |
| 1985/06/29 | 915 | 920 | 909 | 909 | 55,000 |
| 1985/06/28 | 900 | 912 | 900 | 905 | 219,000 |
| 1985/06/27 | 901 | 910 | 900 | 900 | 112,000 |
| 1985/06/26 | 905 | 910 | 900 | 900 | 220,000 |
| 1985/06/25 | 905 | 915 | 902 | 902 | 73,000 |
| 1985/06/24 | 916 | 917 | 908 | 908 | 141,000 |
| 1985/06/22 | 916 | 916 | 910 | 910 | 141,000 |
| 1985/06/21 | 910 | 915 | 907 | 908 | 103,000 |
| 1985/06/20 | 915 | 915 | 890 | 905 | 306,000 |
| 1985/06/19 | 950 | 950 | 910 | 921 | 236,000 |
| 1985/06/18 | 971 | 977 | 950 | 950 | 173,000 |
| 1985/06/17 | 1,000 | 1,000 | 960 | 965 | 88,000 |
| 1985/06/15 | 993 | 1,000 | 990 | 1,000 | 46,000 |
| 1985/06/14 | 1,000 | 1,000 | 993 | 998 | 80,000 |
| 1985/06/13 | 1,000 | 1,000 | 992 | 995 | 54,000 |
| 1985/06/12 | 1,010 | 1,030 | 1,010 | 1,010 | 98,000 |
| 1985/06/11 | 1,020 | 1,040 | 1,010 | 1,030 | 77,000 |
| 1985/06/10 | 996 | 1,020 | 996 | 1,020 | 75,000 |
| 1985/06/07 | 991 | 1,030 | 991 | 1,030 | 117,000 |
| 1985/06/06 | 1,020 | 1,040 | 990 | 990 | 102,000 |
| 1985/06/05 | 1,000 | 1,040 | 990 | 1,020 | 178,000 |
| 1985/06/04 | 983 | 1,000 | 980 | 990 | 113,000 |
| 1985/06/03 | 997 | 1,000 | 950 | 980 | 172,000 |
| 1985/06/01 | 1,050 | 1,050 | 990 | 990 | 152,000 |
| 1985/05/31 | 1,060 | 1,080 | 1,020 | 1,080 | 186,000 |
| 1985/05/30 | 1,110 | 1,140 | 1,080 | 1,080 | 330,000 |
| 1985/05/29 | 1,070 | 1,120 | 1,050 | 1,110 | 438,000 |
| 1985/05/28 | 1,040 | 1,090 | 1,020 | 1,090 | 313,000 |
| 1985/05/27 | 1,030 | 1,060 | 1,020 | 1,060 | 299,000 |
| 1985/05/25 | 1,030 | 1,070 | 1,030 | 1,030 | 308,000 |
| 1985/05/24 | 1,050 | 1,060 | 1,050 | 1,050 | 167,000 |
| 1985/05/23 | 1,060 | 1,060 | 1,050 | 1,060 | 113,000 |
| 1985/05/22 | 1,080 | 1,080 | 1,060 | 1,070 | 174,000 |
| 1985/05/21 | 1,060 | 1,070 | 1,060 | 1,060 | 146,000 |
| 1985/05/20 | 1,070 | 1,070 | 1,050 | 1,060 | 41,000 |
| 1985/05/18 | 1,050 | 1,080 | 1,050 | 1,070 | 87,000 |
| 1985/05/17 | 1,060 | 1,070 | 1,040 | 1,040 | 163,000 |
| 1985/05/16 | 1,040 | 1,050 | 1,030 | 1,040 | 134,000 |
| 1985/05/15 | 1,090 | 1,090 | 1,040 | 1,040 | 116,000 |
| 1985/05/14 | 1,110 | 1,110 | 1,090 | 1,090 | 73,000 |
| 1985/05/13 | 1,090 | 1,130 | 1,090 | 1,130 | 61,000 |
| 1985/05/10 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 |
| 1985/05/09 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 |
| 1985/05/08 | 1,090 | 1,100 | 1,090 | 1,100 | 56,000 |
| 1985/05/07 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 |
| 1985/05/04 | 1,080 | 1,120 | 1,080 | 1,080 | 62,000 |
| 1985/05/02 | 1,110 | 1,110 | 1,090 | 1,090 | 19,000 |
| 1985/05/01 | 1,100 | 1,120 | 1,090 | 1,090 | 169,000 |
| 1985/04/30 | 1,120 | 1,130 | 1,100 | 1,110 | 29,000 |
| 1985/04/27 | 1,120 | 1,130 | 1,120 | 1,130 | 47,000 |
| 1985/04/26 | 1,130 | 1,150 | 1,110 | 1,150 | 189,000 |
| 1985/04/25 | 1,140 | 1,140 | 1,100 | 1,130 | 53,000 |
| 1985/04/24 | 1,140 | 1,160 | 1,110 | 1,150 | 117,000 |
| 1985/04/23 | 1,120 | 1,150 | 1,100 | 1,150 | 91,000 |
| 1985/04/22 | 1,150 | 1,160 | 1,120 | 1,120 | 51,000 |
| 1985/04/20 | 1,100 | 1,170 | 1,100 | 1,170 | 82,000 |
| 1985/04/19 | 1,080 | 1,110 | 1,070 | 1,110 | 77,000 |
| 1985/04/18 | 1,080 | 1,120 | 1,050 | 1,120 | 158,000 |
| 1985/04/17 | 1,080 | 1,100 | 1,070 | 1,100 | 238,000 |
| 1985/04/16 | 1,100 | 1,120 | 1,080 | 1,100 | 204,000 |
| 1985/04/15 | 1,110 | 1,120 | 1,100 | 1,120 | 82,000 |
| 1985/04/12 | 1,120 | 1,160 | 1,110 | 1,120 | 110,000 |
| 1985/04/11 | 1,090 | 1,160 | 1,090 | 1,140 | 162,000 |
| 1985/04/10 | 1,140 | 1,180 | 1,090 | 1,090 | 379,000 |
| 1985/04/09 | 1,100 | 1,160 | 1,100 | 1,150 | 126,000 |
| 1985/04/06 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 |
| 1985/04/05 | 1,090 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1985/04/04 | 1,100 | 1,100 | 1,080 | 1,090 | 89,000 |
| 1985/04/03 | 1,090 | 1,100 | 1,080 | 1,100 | 89,000 |
| 1985/04/02 | 1,080 | 1,100 | 1,060 | 1,090 | 112,000 |
| 1985/04/01 | 1,060 | 1,090 | 1,060 | 1,080 | 83,000 |
| 1985/03/30 | 1,060 | 1,060 | 1,050 | 1,060 | 76,000 |
| 1985/03/29 | 1,060 | 1,090 | 1,060 | 1,080 | 164,000 |
| 1985/03/28 | 1,040 | 1,090 | 1,040 | 1,080 | 267,000 |
| 1985/03/27 | 1,080 | 1,090 | 1,020 | 1,030 | 600,000 |
| 1985/03/27 | 1 -> 1.10 分割 | ||||
| 1985/03/26 | 1,270 | 1,270 | 1,230 | 1,250 | 241,000 |
| 1985/03/25 | 1,270 | 1,280 | 1,250 | 1,270 | 234,000 |
| 1985/03/23 | 1,290 | 1,290 | 1,250 | 1,270 | 145,000 |
| 1985/03/22 | 1,320 | 1,320 | 1,290 | 1,290 | 111,000 |
| 1985/03/20 | 1,320 | 1,340 | 1,300 | 1,300 | 281,000 |
| 1985/03/19 | 1,330 | 1,330 | 1,290 | 1,330 | 210,000 |
| 1985/03/18 | 1,340 | 1,350 | 1,320 | 1,330 | 328,000 |
| 1985/03/16 | 1,300 | 1,340 | 1,300 | 1,340 | 284,000 |
| 1985/03/15 | 1,300 | 1,330 | 1,290 | 1,310 | 417,000 |
| 1985/03/14 | 1,280 | 1,310 | 1,270 | 1,310 | 241,000 |
| 1985/03/13 | 1,280 | 1,290 | 1,270 | 1,280 | 60,000 |
| 1985/03/12 | 1,290 | 1,300 | 1,260 | 1,260 | 206,000 |
| 1985/03/11 | 1,300 | 1,300 | 1,260 | 1,270 | 74,000 |
| 1985/03/08 | 1,300 | 1,310 | 1,280 | 1,280 | 240,000 |
| 1985/03/07 | 1,310 | 1,320 | 1,290 | 1,300 | 521,000 |
| 1985/03/06 | 1,300 | 1,310 | 1,290 | 1,300 | 270,000 |
| 1985/03/05 | 1,300 | 1,310 | 1,280 | 1,310 | 664,000 |
| 1985/03/04 | 1,260 | 1,330 | 1,260 | 1,280 | 421,000 |
| 1985/03/02 | 1,250 | 1,260 | 1,250 | 1,250 | 116,000 |
| 1985/03/01 | 1,260 | 1,270 | 1,250 | 1,250 | 384,000 |
| 1985/02/28 | 1,240 | 1,260 | 1,240 | 1,260 | 255,000 |
| 1985/02/27 | 1,250 | 1,250 | 1,240 | 1,240 | 134,000 |
| 1985/02/26 | 1,270 | 1,280 | 1,240 | 1,240 | 213,000 |
| 1985/02/25 | 1,240 | 1,250 | 1,240 | 1,250 | 138,000 |
| 1985/02/23 | 1,230 | 1,240 | 1,230 | 1,240 | 67,000 |
| 1985/02/22 | 1,230 | 1,240 | 1,230 | 1,230 | 96,000 |
| 1985/02/21 | 1,260 | 1,260 | 1,220 | 1,230 | 166,000 |
| 1985/02/20 | 1,250 | 1,260 | 1,240 | 1,250 | 209,000 |
| 1985/02/19 | 1,220 | 1,240 | 1,220 | 1,240 | 205,000 |
| 1985/02/18 | 1,240 | 1,250 | 1,230 | 1,230 | 72,000 |
| 1985/02/16 | 1,250 | 1,250 | 1,240 | 1,240 | 30,000 |
| 1985/02/15 | 1,250 | 1,250 | 1,230 | 1,230 | 117,000 |
| 1985/02/14 | 1,200 | 1,230 | 1,200 | 1,230 | 89,000 |
| 1985/02/13 | 1,190 | 1,190 | 1,180 | 1,190 | 121,000 |
| 1985/02/12 | 1,210 | 1,220 | 1,180 | 1,180 | 255,000 |
| 1985/02/08 | 1,210 | 1,240 | 1,210 | 1,210 | 144,000 |
| 1985/02/07 | 1,200 | 1,230 | 1,200 | 1,230 | 94,000 |
| 1985/02/06 | 1,180 | 1,220 | 1,180 | 1,200 | 96,000 |
| 1985/02/05 | 1,200 | 1,200 | 1,170 | 1,190 | 261,000 |
| 1985/02/04 | 1,200 | 1,210 | 1,200 | 1,200 | 252,000 |
| 1985/02/02 | 1,210 | 1,220 | 1,200 | 1,210 | 147,000 |
| 1985/02/01 | 1,250 | 1,250 | 1,220 | 1,220 | 113,000 |
| 1985/01/31 | 1,220 | 1,260 | 1,220 | 1,220 | 227,000 |
| 1985/01/30 | 1,220 | 1,270 | 1,220 | 1,240 | 101,000 |
| 1985/01/29 | 1,260 | 1,260 | 1,200 | 1,210 | 277,000 |
| 1985/01/28 | 1,230 | 1,280 | 1,220 | 1,250 | 137,000 |
| 1985/01/26 | 1,220 | 1,270 | 1,200 | 1,270 | 103,000 |
| 1985/01/25 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 |
| 1985/01/24 | 1,220 | 1,230 | 1,210 | 1,220 | 142,000 |
| 1985/01/23 | 1,240 | 1,240 | 1,210 | 1,210 | 281,000 |
| 1985/01/22 | 1,290 | 1,290 | 1,230 | 1,230 | 195,000 |
| 1985/01/21 | 1,220 | 1,270 | 1,220 | 1,260 | 62,000 |
| 1985/01/19 | 1,240 | 1,260 | 1,230 | 1,230 | 92,000 |
| 1985/01/18 | 1,250 | 1,280 | 1,240 | 1,250 | 399,000 |
| 1985/01/17 | 1,270 | 1,280 | 1,260 | 1,270 | 159,000 |
| 1985/01/16 | 1,260 | 1,290 | 1,260 | 1,290 | 147,000 |
| 1985/01/14 | 1,270 | 1,270 | 1,260 | 1,260 | 62,000 |
| 1985/01/11 | 1,290 | 1,300 | 1,260 | 1,260 | 197,000 |
| 1985/01/10 | 1,260 | 1,280 | 1,250 | 1,260 | 555,000 |
| 1985/01/09 | 1,300 | 1,330 | 1,260 | 1,260 | 330,000 |
| 1985/01/08 | 1,280 | 1,310 | 1,270 | 1,280 | 158,000 |
| 1985/01/07 | 1,240 | 1,270 | 1,240 | 1,270 | 70,000 |
| 1985/01/05 | 1,230 | 1,250 | 1,230 | 1,250 | 67,000 |
| 1985/01/04 | 1,270 | 1,270 | 1,250 | 1,270 | 79,000 |