ニフコ(7988)の株価時系列情報
ニフコ(7988)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 | 1,830 | 1,850 | 1,830 | 1,840 | 7,000 |
| 1985/12/27 | 1,810 | 1,810 | 1,800 | 1,800 | 9,000 |
| 1985/12/26 | 1,830 | 1,850 | 1,810 | 1,820 | 20,000 |
| 1985/12/25 | 1,820 | 1,850 | 1,820 | 1,830 | 38,000 |
| 1985/12/24 | 1,850 | 1,850 | 1,850 | 1,850 | 15,000 |
| 1985/12/23 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 |
| 1985/12/21 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 |
| 1985/12/20 | 1,910 | 1,910 | 1,910 | 1,910 | 13,000 |
| 1985/12/19 | 1,910 | 1,960 | 1,890 | 1,950 | 186,000 |
| 1985/12/18 | 1,910 | 1,930 | 1,880 | 1,930 | 64,000 |
| 1985/12/17 | 1,920 | 1,950 | 1,870 | 1,950 | 98,000 |
| 1985/12/16 | 1,850 | 1,930 | 1,820 | 1,890 | 103,000 |
| 1985/12/13 | 1,830 | 1,850 | 1,800 | 1,850 | 141,000 |
| 1985/12/12 | 1,820 | 1,850 | 1,760 | 1,840 | 134,000 |
| 1985/12/11 | 1,790 | 1,820 | 1,760 | 1,820 | 47,000 |
| 1985/12/10 | 1,810 | 1,820 | 1,800 | 1,820 | 47,000 |
| 1985/12/09 | 1,790 | 1,800 | 1,790 | 1,800 | 28,000 |
| 1985/12/07 | 1,800 | 1,820 | 1,770 | 1,820 | 21,000 |
| 1985/12/06 | 1,830 | 1,850 | 1,820 | 1,820 | 36,000 |
| 1985/12/05 | 1,850 | 1,900 | 1,820 | 1,890 | 49,000 |
| 1985/12/04 | 1,850 | 1,880 | 1,820 | 1,850 | 19,000 |
| 1985/12/03 | 1,900 | 1,900 | 1,880 | 1,880 | 10,000 |
| 1985/12/02 | 1,850 | 1,900 | 1,850 | 1,900 | 121,000 |
| 1985/11/30 | 1,830 | 1,880 | 1,830 | 1,880 | 42,000 |
| 1985/11/29 | 1,840 | 1,880 | 1,820 | 1,880 | 37,000 |
| 1985/11/28 | 1,780 | 1,810 | 1,780 | 1,810 | 18,000 |
| 1985/11/27 | 1,720 | 1,780 | 1,710 | 1,780 | 23,000 |
| 1985/11/26 | 1,710 | 1,750 | 1,710 | 1,750 | 48,000 |
| 1985/11/25 | 1,730 | 1,760 | 1,730 | 1,730 | 54,000 |
| 1985/11/22 | 1,730 | 1,740 | 1,710 | 1,730 | 32,000 |
| 1985/11/21 | 1,730 | 1,740 | 1,700 | 1,740 | 24,000 |
| 1985/11/20 | 1,700 | 1,740 | 1,700 | 1,730 | 45,000 |
| 1985/11/19 | 1,700 | 1,740 | 1,700 | 1,700 | 23,000 |
| 1985/11/18 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 |
| 1985/11/16 | 1,690 | 1,700 | 1,690 | 1,700 | 13,000 |
| 1985/11/15 | 1,690 | 1,750 | 1,690 | 1,750 | 34,000 |
| 1985/11/14 | 1,690 | 1,700 | 1,690 | 1,700 | 41,000 |
| 1985/11/13 | 1,690 | 1,700 | 1,690 | 1,690 | 53,000 |
| 1985/11/12 | 1,700 | 1,700 | 1,700 | 1,700 | 29,000 |
| 1985/11/11 | 1,710 | 1,720 | 1,700 | 1,700 | 32,000 |
| 1985/11/08 | 1,700 | 1,740 | 1,680 | 1,740 | 41,000 |
| 1985/11/07 | 1,690 | 1,700 | 1,680 | 1,700 | 55,000 |
| 1985/11/06 | 1,750 | 1,750 | 1,700 | 1,700 | 21,000 |
| 1985/11/05 | 1,770 | 1,770 | 1,750 | 1,750 | 54,000 |
| 1985/11/02 | 1,770 | 1,770 | 1,770 | 1,770 | 21,000 |
| 1985/11/01 | 1,780 | 1,790 | 1,750 | 1,780 | 18,000 |
| 1985/10/31 | 1,780 | 1,790 | 1,770 | 1,790 | 30,000 |
| 1985/10/30 | 1,720 | 1,750 | 1,720 | 1,750 | 6,000 |
| 1985/10/29 | 1,690 | 1,750 | 1,690 | 1,750 | 37,000 |
| 1985/10/28 | 1,690 | 1,740 | 1,690 | 1,740 | 9,000 |
| 1985/10/26 | 1,720 | 1,720 | 1,680 | 1,680 | 8,000 |
| 1985/10/25 | 1,710 | 1,710 | 1,700 | 1,710 | 8,000 |
| 1985/10/24 | 1,700 | 1,710 | 1,700 | 1,700 | 19,000 |
| 1985/10/23 | 1,730 | 1,730 | 1,700 | 1,710 | 4,000 |
| 1985/10/22 | 1,710 | 1,710 | 1,710 | 1,710 | 11,000 |
| 1985/10/21 | 1,730 | 1,730 | 1,710 | 1,720 | 13,000 |
| 1985/10/19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1985/10/18 | 1,730 | 1,740 | 1,730 | 1,730 | 13,000 |
| 1985/10/17 | 1,760 | 1,760 | 1,740 | 1,740 | 10,000 |
| 1985/10/16 | 1,730 | 1,780 | 1,730 | 1,780 | 20,000 |
| 1985/10/15 | 1,710 | 1,740 | 1,710 | 1,730 | 6,000 |
| 1985/10/14 | 1,720 | 1,740 | 1,720 | 1,730 | 4,000 |
| 1985/10/11 | 1,710 | 1,730 | 1,710 | 1,710 | 11,000 |
| 1985/10/09 | 1,700 | 1,710 | 1,690 | 1,710 | 7,000 |
| 1985/10/08 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 |
| 1985/10/07 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1985/10/05 | 1,680 | 1,690 | 1,680 | 1,680 | 6,000 |
| 1985/10/04 | 1,670 | 1,690 | 1,670 | 1,690 | 6,000 |
| 1985/10/03 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1985/10/02 | 1,710 | 1,710 | 1,660 | 1,700 | 51,000 |
| 1985/10/01 | 1,710 | 1,730 | 1,700 | 1,710 | 10,000 |
| 1985/09/30 | 1,720 | 1,740 | 1,710 | 1,710 | 5,000 |
| 1985/09/28 | 1,650 | 1,710 | 1,650 | 1,710 | 5,000 |
| 1985/09/27 | 1,720 | 1,730 | 1,630 | 1,630 | 15,000 |
| 1985/09/26 | 1,670 | 1,670 | 1,620 | 1,630 | 15,000 |
| 1985/09/26 | 1 -> 1.10 分割 | ||||
| 1985/09/25 | 1,840 | 1,840 | 1,840 | 1,840 | 25,000 |
| 1985/09/24 | 2,090 | 2,090 | 1,960 | 2,040 | 28,000 |
| 1985/09/21 | 1,980 | 2,130 | 1,980 | 2,110 | 76,000 |
| 1985/09/20 | 1,900 | 2,000 | 1,900 | 2,000 | 48,000 |
| 1985/09/19 | 1,940 | 1,960 | 1,940 | 1,960 | 27,000 |
| 1985/09/18 | 1,930 | 1,950 | 1,930 | 1,950 | 36,000 |
| 1985/09/17 | 1,930 | 1,940 | 1,910 | 1,940 | 45,000 |
| 1985/09/13 | 1,950 | 1,950 | 1,920 | 1,950 | 61,000 |
| 1985/09/12 | 1,970 | 1,970 | 1,950 | 1,950 | 56,000 |
| 1985/09/11 | 1,930 | 1,960 | 1,930 | 1,950 | 25,000 |
| 1985/09/10 | 1,920 | 1,940 | 1,910 | 1,940 | 20,000 |
| 1985/09/09 | 1,900 | 1,930 | 1,890 | 1,920 | 20,000 |
| 1985/09/07 | 1,950 | 1,950 | 1,880 | 1,880 | 5,000 |
| 1985/09/06 | 1,970 | 1,980 | 1,960 | 1,960 | 33,000 |
| 1985/09/05 | 1,980 | 1,980 | 1,960 | 1,980 | 29,000 |
| 1985/09/04 | 2,000 | 2,000 | 1,960 | 1,980 | 26,000 |
| 1985/09/03 | 1,940 | 2,000 | 1,940 | 2,000 | 36,000 |
| 1985/09/02 | 1,970 | 1,970 | 1,950 | 1,950 | 17,000 |
| 1985/08/31 | 1,980 | 1,980 | 1,980 | 1,980 | 8,000 |
| 1985/08/30 | 1,970 | 2,010 | 1,970 | 1,980 | 85,000 |
| 1985/08/29 | 1,960 | 1,990 | 1,960 | 1,970 | 14,000 |
| 1985/08/28 | 1,950 | 1,960 | 1,950 | 1,950 | 33,000 |
| 1985/08/27 | 1,950 | 1,950 | 1,920 | 1,950 | 35,000 |
| 1985/08/26 | 1,940 | 1,950 | 1,940 | 1,950 | 10,000 |
| 1985/08/24 | 1,930 | 1,940 | 1,930 | 1,940 | 15,000 |
| 1985/08/23 | 1,930 | 1,960 | 1,930 | 1,940 | 22,000 |
| 1985/08/22 | 1,970 | 2,010 | 1,960 | 1,960 | 18,000 |
| 1985/08/21 | 1,990 | 2,010 | 1,970 | 1,970 | 26,000 |
| 1985/08/20 | 1,970 | 2,010 | 1,920 | 2,010 | 23,000 |
| 1985/08/19 | 2,010 | 2,010 | 2,010 | 2,010 | 9,000 |
| 1985/08/17 | 2,000 | 2,040 | 1,990 | 2,040 | 8,000 |
| 1985/08/16 | 2,050 | 2,050 | 2,000 | 2,050 | 23,000 |
| 1985/08/15 | 2,050 | 2,050 | 2,000 | 2,020 | 18,000 |
| 1985/08/14 | 2,050 | 2,050 | 2,050 | 2,050 | 13,000 |
| 1985/08/13 | 2,050 | 2,050 | 2,050 | 2,050 | 18,000 |
| 1985/08/12 | 2,060 | 2,060 | 2,050 | 2,050 | 24,000 |
| 1985/08/09 | 2,070 | 2,070 | 2,050 | 2,050 | 11,000 |
| 1985/08/08 | 2,140 | 2,140 | 2,080 | 2,080 | 33,000 |
| 1985/08/07 | 2,050 | 2,180 | 2,050 | 2,180 | 66,000 |
| 1985/08/06 | 2,110 | 2,110 | 2,050 | 2,050 | 36,000 |
| 1985/08/05 | 2,010 | 2,160 | 2,010 | 2,160 | 26,000 |
| 1985/08/03 | 2,160 | 2,160 | 2,100 | 2,160 | 25,000 |
| 1985/08/02 | 2,160 | 2,200 | 2,090 | 2,200 | 92,000 |
| 1985/08/01 | 2,210 | 2,210 | 2,130 | 2,200 | 191,000 |
| 1985/07/31 | 2,160 | 2,250 | 2,160 | 2,230 | 135,000 |
| 1985/07/30 | 2,170 | 2,190 | 2,150 | 2,190 | 54,000 |
| 1985/07/29 | 2,160 | 2,180 | 2,120 | 2,160 | 45,000 |
| 1985/07/27 | 2,180 | 2,190 | 2,140 | 2,190 | 22,000 |
| 1985/07/26 | 2,140 | 2,200 | 2,130 | 2,200 | 57,000 |
| 1985/07/25 | 2,150 | 2,200 | 2,150 | 2,190 | 12,000 |
| 1985/07/24 | 2,180 | 2,210 | 2,180 | 2,190 | 23,000 |
| 1985/07/23 | 2,210 | 2,220 | 2,180 | 2,220 | 36,000 |
| 1985/07/22 | 2,190 | 2,240 | 2,150 | 2,240 | 70,000 |
| 1985/07/20 | 2,210 | 2,210 | 2,190 | 2,210 | 32,000 |
| 1985/07/19 | 2,200 | 2,220 | 2,190 | 2,220 | 319,000 |
| 1985/07/18 | 2,200 | 2,220 | 2,190 | 2,220 | 304,000 |
| 1985/07/17 | 2,200 | 2,220 | 2,190 | 2,220 | 374,000 |
| 1985/07/16 | 2,200 | 2,220 | 2,200 | 2,220 | 253,000 |
| 1985/07/15 | 2,200 | 2,230 | 2,180 | 2,220 | 515,000 |
| 1985/07/12 | 2,230 | 2,230 | 2,200 | 2,230 | 291,000 |
| 1985/07/11 | 2,200 | 2,280 | 2,190 | 2,260 | 960,000 |
| 1985/07/10 | 2,160 | 2,230 | 2,160 | 2,230 | 79,000 |
| 1985/07/09 | 2,240 | 2,240 | 2,160 | 2,200 | 78,000 |
| 1985/07/08 | 2,210 | 2,230 | 2,140 | 2,230 | 96,000 |
| 1985/07/06 | 2,210 | 2,250 | 2,190 | 2,250 | 120,000 |
| 1985/07/05 | 2,230 | 2,250 | 2,190 | 2,190 | 117,000 |
| 1985/07/04 | 2,240 | 2,250 | 2,200 | 2,250 | 116,000 |
| 1985/07/03 | 2,190 | 2,300 | 2,160 | 2,250 | 625,000 |
| 1985/07/02 | 2,100 | 2,200 | 2,080 | 2,200 | 131,000 |
| 1985/07/01 | 2,080 | 2,100 | 2,080 | 2,100 | 10,000 |
| 1985/06/29 | 2,100 | 2,120 | 2,080 | 2,080 | 25,000 |
| 1985/06/28 | 2,080 | 2,100 | 2,080 | 2,100 | 30,000 |
| 1985/06/27 | 2,080 | 2,080 | 2,070 | 2,070 | 15,000 |
| 1985/06/26 | 2,090 | 2,130 | 2,080 | 2,080 | 75,000 |
| 1985/06/25 | 2,090 | 2,100 | 2,070 | 2,080 | 12,000 |
| 1985/06/24 | 2,100 | 2,130 | 2,010 | 2,100 | 56,000 |
| 1985/06/22 | 2,080 | 2,100 | 2,020 | 2,100 | 25,000 |
| 1985/06/21 | 2,010 | 2,100 | 1,990 | 2,100 | 124,000 |
| 1985/06/20 | 2,100 | 2,100 | 2,010 | 2,010 | 22,000 |
| 1985/06/19 | 2,080 | 2,080 | 2,070 | 2,070 | 16,000 |
| 1985/06/18 | 2,080 | 2,110 | 2,070 | 2,070 | 44,000 |
| 1985/06/17 | 2,100 | 2,100 | 2,080 | 2,080 | 52,000 |
| 1985/06/15 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 |
| 1985/06/14 | 2,100 | 2,100 | 2,090 | 2,090 | 36,000 |
| 1985/06/13 | 2,100 | 2,160 | 2,090 | 2,140 | 65,000 |
| 1985/06/12 | 2,080 | 2,120 | 2,080 | 2,090 | 34,000 |
| 1985/06/11 | 2,080 | 2,100 | 2,080 | 2,080 | 133,000 |
| 1985/06/10 | 2,170 | 2,170 | 2,120 | 2,130 | 17,000 |
| 1985/06/07 | 2,010 | 2,200 | 2,010 | 2,170 | 380,000 |
| 1985/06/06 | 1,960 | 2,000 | 1,950 | 2,000 | 72,000 |
| 1985/06/05 | 1,990 | 1,990 | 1,950 | 1,960 | 23,000 |
| 1985/06/04 | 1,950 | 1,990 | 1,950 | 1,990 | 9,000 |
| 1985/06/03 | 2,010 | 2,010 | 1,990 | 1,990 | 22,000 |
| 1985/06/01 | 2,100 | 2,100 | 1,980 | 2,030 | 49,000 |
| 1985/05/31 | 2,120 | 2,130 | 2,100 | 2,100 | 18,000 |
| 1985/05/30 | 2,130 | 2,150 | 2,100 | 2,150 | 16,000 |
| 1985/05/29 | 2,130 | 2,150 | 2,080 | 2,150 | 42,000 |
| 1985/05/28 | 2,090 | 2,170 | 2,090 | 2,170 | 31,000 |
| 1985/05/27 | 2,130 | 2,160 | 2,080 | 2,080 | 5,000 |
| 1985/05/25 | 2,130 | 2,170 | 2,130 | 2,170 | 34,000 |
| 1985/05/24 | 2,180 | 2,180 | 2,130 | 2,180 | 17,000 |
| 1985/05/23 | 2,190 | 2,200 | 2,130 | 2,200 | 29,000 |
| 1985/05/22 | 2,190 | 2,190 | 2,150 | 2,190 | 62,000 |
| 1985/05/21 | 2,100 | 2,200 | 2,100 | 2,200 | 281,000 |
| 1985/05/20 | 2,160 | 2,170 | 2,100 | 2,100 | 43,000 |
| 1985/05/18 | 2,160 | 2,200 | 2,160 | 2,200 | 55,000 |
| 1985/05/17 | 2,200 | 2,200 | 2,160 | 2,200 | 179,000 |
| 1985/05/16 | 2,100 | 2,240 | 2,100 | 2,200 | 422,000 |
| 1985/05/15 | 2,080 | 2,150 | 2,080 | 2,140 | 283,000 |
| 1985/05/14 | 2,050 | 2,100 | 2,050 | 2,070 | 196,000 |
| 1985/05/13 | 2,030 | 2,050 | 2,020 | 2,030 | 55,000 |
| 1985/05/10 | 1,980 | 2,030 | 1,960 | 2,030 | 68,000 |
| 1985/05/09 | 1,980 | 2,000 | 1,970 | 1,980 | 20,000 |
| 1985/05/08 | 1,950 | 1,980 | 1,950 | 1,970 | 14,000 |
| 1985/05/07 | 1,950 | 1,960 | 1,940 | 1,940 | 14,000 |
| 1985/05/04 | 1,940 | 1,980 | 1,940 | 1,980 | 9,000 |
| 1985/05/02 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 |
| 1985/05/01 | 1,960 | 2,000 | 1,930 | 1,950 | 38,000 |
| 1985/04/30 | 2,000 | 2,000 | 1,960 | 1,960 | 39,000 |
| 1985/04/27 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 |
| 1985/04/26 | 2,010 | 2,010 | 1,980 | 1,980 | 37,000 |
| 1985/04/25 | 1,970 | 1,990 | 1,960 | 1,960 | 20,000 |
| 1985/04/24 | 2,000 | 2,010 | 1,960 | 1,960 | 14,000 |
| 1985/04/23 | 2,000 | 2,040 | 1,980 | 1,980 | 30,000 |
| 1985/04/22 | 1,980 | 2,050 | 1,980 | 2,050 | 12,000 |
| 1985/04/20 | 1,960 | 2,010 | 1,960 | 2,010 | 16,000 |
| 1985/04/19 | 1,960 | 2,000 | 1,940 | 2,000 | 37,000 |
| 1985/04/18 | 1,990 | 2,000 | 1,930 | 2,000 | 19,000 |
| 1985/04/17 | 1,990 | 2,000 | 1,930 | 2,000 | 38,000 |
| 1985/04/16 | 2,020 | 2,030 | 1,980 | 2,020 | 91,000 |
| 1985/04/15 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 |
| 1985/04/12 | 2,070 | 2,070 | 2,060 | 2,060 | 57,000 |
| 1985/04/11 | 2,090 | 2,090 | 2,080 | 2,080 | 26,000 |
| 1985/04/10 | 2,100 | 2,100 | 2,080 | 2,080 | 32,000 |
| 1985/04/09 | 2,110 | 2,120 | 2,100 | 2,100 | 39,000 |
| 1985/04/08 | 2,100 | 2,120 | 2,090 | 2,110 | 54,000 |
| 1985/04/06 | 2,050 | 2,060 | 2,050 | 2,060 | 26,000 |
| 1985/04/05 | 2,070 | 2,080 | 2,040 | 2,060 | 33,000 |
| 1985/04/04 | 2,100 | 2,100 | 2,070 | 2,080 | 50,000 |
| 1985/04/03 | 2,090 | 2,100 | 2,070 | 2,080 | 35,000 |
| 1985/04/02 | 2,060 | 2,100 | 2,050 | 2,100 | 41,000 |
| 1985/04/01 | 2,050 | 2,050 | 2,040 | 2,050 | 19,000 |
| 1985/03/30 | 2,050 | 2,050 | 2,010 | 2,020 | 27,000 |
| 1985/03/29 | 2,090 | 2,100 | 2,050 | 2,050 | 19,000 |
| 1985/03/28 | 2,100 | 2,110 | 2,080 | 2,110 | 44,000 |
| 1985/03/27 | 2,020 | 2,060 | 2,020 | 2,060 | 26,000 |
| 1985/03/26 | 2,060 | 2,090 | 2,060 | 2,070 | 42,000 |
| 1985/03/25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1985/03/23 | 2,130 | 2,130 | 2,080 | 2,090 | 22,000 |
| 1985/03/22 | 2,140 | 2,150 | 2,130 | 2,150 | 44,000 |
| 1985/03/20 | 2,130 | 2,140 | 2,110 | 2,130 | 64,000 |
| 1985/03/19 | 2,130 | 2,150 | 2,110 | 2,130 | 110,000 |
| 1985/03/18 | 2,120 | 2,150 | 2,120 | 2,120 | 38,000 |
| 1985/03/16 | 2,150 | 2,160 | 2,110 | 2,160 | 56,000 |
| 1985/03/15 | 2,140 | 2,150 | 2,130 | 2,150 | 133,000 |
| 1985/03/14 | 2,190 | 2,190 | 2,070 | 2,070 | 176,000 |
| 1985/03/13 | 2,080 | 2,170 | 2,050 | 2,170 | 286,000 |
| 1985/03/12 | 1,970 | 2,040 | 1,950 | 2,040 | 86,000 |
| 1985/03/11 | 1,980 | 1,980 | 1,950 | 1,950 | 37,000 |
| 1985/03/08 | 1,920 | 1,950 | 1,910 | 1,950 | 60,000 |
| 1985/03/07 | 1,960 | 1,960 | 1,910 | 1,910 | 54,000 |
| 1985/03/06 | 1,950 | 1,970 | 1,950 | 1,960 | 47,000 |
| 1985/03/05 | 2,030 | 2,030 | 1,960 | 1,960 | 35,000 |
| 1985/03/04 | 2,050 | 2,050 | 2,010 | 2,010 | 71,000 |
| 1985/03/02 | 2,050 | 2,100 | 2,050 | 2,060 | 160,000 |
| 1985/03/01 | 2,010 | 2,050 | 2,000 | 2,050 | 133,000 |
| 1985/02/28 | 2,000 | 2,010 | 1,990 | 2,000 | 64,000 |
| 1985/02/27 | 2,040 | 2,040 | 1,980 | 2,000 | 31,000 |
| 1985/02/26 | 2,060 | 2,070 | 2,040 | 2,050 | 102,000 |
| 1985/02/25 | 2,090 | 2,110 | 2,060 | 2,060 | 152,000 |
| 1985/02/23 | 2,100 | 2,100 | 2,080 | 2,080 | 37,000 |
| 1985/02/22 | 2,080 | 2,120 | 2,060 | 2,100 | 142,000 |
| 1985/02/21 | 2,120 | 2,120 | 2,040 | 2,060 | 100,000 |
| 1985/02/20 | 2,200 | 2,200 | 2,110 | 2,120 | 301,000 |
| 1985/02/19 | 2,020 | 2,200 | 2,020 | 2,200 | 1,163,000 |
| 1985/02/18 | 2,000 | 2,020 | 1,990 | 2,020 | 20,000 |
| 1985/02/16 | 2,060 | 2,060 | 2,000 | 2,020 | 108,000 |
| 1985/02/15 | 2,080 | 2,110 | 2,010 | 2,030 | 458,000 |
| 1985/02/14 | 2,000 | 2,100 | 1,970 | 2,080 | 908,000 |
| 1985/02/13 | 1,850 | 1,910 | 1,850 | 1,910 | 184,000 |
| 1985/02/12 | 1,800 | 1,880 | 1,800 | 1,850 | 58,000 |
| 1985/02/08 | 1,800 | 1,800 | 1,730 | 1,800 | 24,000 |
| 1985/02/07 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 |
| 1985/02/06 | 1,850 | 1,850 | 1,780 | 1,780 | 8,000 |
| 1985/02/05 | 1,850 | 1,860 | 1,820 | 1,860 | 40,000 |
| 1985/02/04 | 1,850 | 1,900 | 1,850 | 1,880 | 106,000 |
| 1985/02/02 | 1,850 | 1,880 | 1,850 | 1,880 | 22,000 |
| 1985/02/01 | 1,850 | 1,870 | 1,850 | 1,870 | 141,000 |
| 1985/01/31 | 1,820 | 1,870 | 1,820 | 1,830 | 223,000 |
| 1985/01/30 | 1,720 | 1,800 | 1,720 | 1,800 | 24,000 |
| 1985/01/29 | 1,710 | 1,720 | 1,710 | 1,720 | 18,000 |
| 1985/01/28 | 1,720 | 1,720 | 1,720 | 1,720 | 13,000 |
| 1985/01/26 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1985/01/25 | 1,810 | 1,810 | 1,810 | 1,810 | 43,000 |
| 1985/01/24 | 1,800 | 1,820 | 1,800 | 1,820 | 45,000 |
| 1985/01/23 | 1,770 | 1,800 | 1,770 | 1,800 | 56,000 |
| 1985/01/22 | 1,720 | 1,770 | 1,720 | 1,770 | 58,000 |
| 1985/01/21 | 1,750 | 1,750 | 1,700 | 1,700 | 24,000 |
| 1985/01/18 | 1,740 | 1,750 | 1,720 | 1,740 | 21,000 |
| 1985/01/16 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 |
| 1985/01/14 | 1,750 | 1,750 | 1,720 | 1,720 | 13,000 |
| 1985/01/11 | 1,790 | 1,790 | 1,750 | 1,750 | 12,000 |
| 1985/01/10 | 1,770 | 1,800 | 1,770 | 1,800 | 45,000 |
| 1985/01/09 | 1,710 | 1,780 | 1,710 | 1,780 | 17,000 |
| 1985/01/08 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 |
| 1985/01/07 | 1,690 | 1,750 | 1,690 | 1,740 | 47,000 |
| 1985/01/05 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
| 1985/01/04 | 1,700 | 1,700 | 1,690 | 1,690 | 14,000 |