名糖産業(2207)の株価時系列情報
名糖産業(2207)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 | 2,130 | 2,130 | 2,070 | 2,090 | 35,000 |
| 1985/12/27 | 2,150 | 2,150 | 2,100 | 2,130 | 111,000 |
| 1985/12/26 | 2,180 | 2,210 | 2,120 | 2,150 | 165,000 |
| 1985/12/25 | 2,170 | 2,230 | 2,160 | 2,210 | 56,000 |
| 1985/12/24 | 2,300 | 2,300 | 2,170 | 2,180 | 94,000 |
| 1985/12/23 | 2,300 | 2,350 | 2,260 | 2,260 | 96,000 |
| 1985/12/21 | 2,390 | 2,390 | 2,300 | 2,300 | 72,000 |
| 1985/12/20 | 2,390 | 2,420 | 2,350 | 2,370 | 251,000 |
| 1985/12/19 | 2,290 | 2,420 | 2,250 | 2,330 | 271,000 |
| 1985/12/18 | 2,400 | 2,430 | 2,330 | 2,330 | 258,000 |
| 1985/12/17 | 2,370 | 2,530 | 2,330 | 2,370 | 824,000 |
| 1985/12/16 | 2,070 | 2,420 | 2,070 | 2,410 | 1,113,000 |
| 1985/12/13 | 2,050 | 2,080 | 2,010 | 2,020 | 127,000 |
| 1985/12/12 | 1,900 | 2,050 | 1,900 | 2,040 | 261,000 |
| 1985/12/11 | 1,950 | 1,980 | 1,930 | 1,930 | 133,000 |
| 1985/12/10 | 1,890 | 1,940 | 1,890 | 1,930 | 55,000 |
| 1985/12/09 | 1,870 | 1,930 | 1,860 | 1,860 | 34,000 |
| 1985/12/07 | 1,850 | 1,870 | 1,850 | 1,850 | 11,000 |
| 1985/12/06 | 1,880 | 1,900 | 1,850 | 1,850 | 21,000 |
| 1985/12/05 | 1,900 | 1,940 | 1,860 | 1,860 | 43,000 |
| 1985/12/04 | 1,820 | 1,900 | 1,820 | 1,890 | 39,000 |
| 1985/12/03 | 1,780 | 1,780 | 1,750 | 1,750 | 54,000 |
| 1985/12/02 | 1,800 | 1,800 | 1,770 | 1,770 | 16,000 |
| 1985/11/30 | 1,770 | 1,780 | 1,770 | 1,770 | 15,000 |
| 1985/11/29 | 1,760 | 1,780 | 1,760 | 1,760 | 21,000 |
| 1985/11/28 | 1,760 | 1,770 | 1,760 | 1,760 | 5,000 |
| 1985/11/27 | 1,770 | 1,790 | 1,750 | 1,750 | 20,000 |
| 1985/11/26 | 1,770 | 1,800 | 1,750 | 1,790 | 16,000 |
| 1985/11/25 | 1,780 | 1,780 | 1,770 | 1,770 | 21,000 |
| 1985/11/22 | 1,790 | 1,800 | 1,780 | 1,780 | 20,000 |
| 1985/11/21 | 1,800 | 1,840 | 1,780 | 1,780 | 29,000 |
| 1985/11/20 | 1,800 | 1,800 | 1,780 | 1,800 | 18,000 |
| 1985/11/19 | 1,800 | 1,820 | 1,770 | 1,790 | 31,000 |
| 1985/11/18 | 1,810 | 1,820 | 1,770 | 1,820 | 18,000 |
| 1985/11/16 | 1,840 | 1,840 | 1,840 | 1,840 | 18,000 |
| 1985/11/15 | 1,910 | 1,920 | 1,870 | 1,870 | 28,000 |
| 1985/11/14 | 1,930 | 1,940 | 1,900 | 1,930 | 42,000 |
| 1985/11/13 | 1,870 | 2,000 | 1,870 | 1,900 | 83,000 |
| 1985/11/12 | 1,950 | 1,950 | 1,850 | 1,870 | 55,000 |
| 1985/11/11 | 2,060 | 2,080 | 1,950 | 1,960 | 234,000 |
| 1985/11/08 | 1,820 | 2,050 | 1,800 | 2,020 | 281,000 |
| 1985/11/07 | 1,680 | 1,760 | 1,670 | 1,760 | 24,000 |
| 1985/11/06 | 1,650 | 1,670 | 1,650 | 1,670 | 46,000 |
| 1985/11/05 | 1,690 | 1,690 | 1,650 | 1,650 | 38,000 |
| 1985/11/02 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 |
| 1985/11/01 | 1,700 | 1,710 | 1,690 | 1,690 | 25,000 |
| 1985/10/31 | 1,700 | 1,700 | 1,690 | 1,690 | 26,000 |
| 1985/10/30 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 |
| 1985/10/29 | 1,700 | 1,710 | 1,690 | 1,700 | 28,000 |
| 1985/10/28 | 1,720 | 1,730 | 1,690 | 1,710 | 27,000 |
| 1985/10/26 | 1,700 | 1,700 | 1,670 | 1,690 | 26,000 |
| 1985/10/25 | 1,740 | 1,750 | 1,700 | 1,700 | 17,000 |
| 1985/10/24 | 1,750 | 1,750 | 1,700 | 1,710 | 22,000 |
| 1985/10/23 | 1,760 | 1,780 | 1,750 | 1,750 | 9,000 |
| 1985/10/22 | 1,780 | 1,790 | 1,760 | 1,760 | 12,000 |
| 1985/10/21 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 |
| 1985/10/19 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1985/10/18 | 1,730 | 1,790 | 1,730 | 1,790 | 14,000 |
| 1985/10/17 | 1,780 | 1,800 | 1,720 | 1,720 | 20,000 |
| 1985/10/16 | 1,770 | 1,800 | 1,750 | 1,800 | 31,000 |
| 1985/10/15 | 1,780 | 1,820 | 1,750 | 1,780 | 35,000 |
| 1985/10/14 | 1,710 | 1,770 | 1,700 | 1,760 | 15,000 |
| 1985/10/11 | 1,740 | 1,740 | 1,700 | 1,700 | 21,000 |
| 1985/10/09 | 1,710 | 1,720 | 1,710 | 1,710 | 11,000 |
| 1985/10/08 | 1,790 | 1,790 | 1,740 | 1,770 | 10,000 |
| 1985/10/07 | 1,750 | 1,820 | 1,750 | 1,800 | 38,000 |
| 1985/10/05 | 1,700 | 1,770 | 1,690 | 1,750 | 16,000 |
| 1985/10/04 | 1,670 | 1,690 | 1,670 | 1,690 | 30,000 |
| 1985/10/03 | 1,700 | 1,700 | 1,660 | 1,700 | 25,000 |
| 1985/10/02 | 1,730 | 1,750 | 1,730 | 1,750 | 11,000 |
| 1985/09/30 | 1,830 | 1,830 | 1,750 | 1,820 | 41,000 |
| 1985/09/28 | 1,700 | 1,800 | 1,700 | 1,800 | 26,000 |
| 1985/09/27 | 1,760 | 1,760 | 1,700 | 1,700 | 27,000 |
| 1985/09/26 | 1,810 | 1,830 | 1,780 | 1,780 | 65,000 |
| 1985/09/25 | 1,850 | 1,860 | 1,810 | 1,810 | 53,000 |
| 1985/09/24 | 1,900 | 1,900 | 1,850 | 1,850 | 22,000 |
| 1985/09/21 | 1,880 | 1,880 | 1,880 | 1,880 | 18,000 |
| 1985/09/20 | 1,930 | 1,930 | 1,850 | 1,850 | 30,000 |
| 1985/09/19 | 1,860 | 1,950 | 1,860 | 1,950 | 35,000 |
| 1985/09/18 | 1,870 | 1,900 | 1,850 | 1,860 | 35,000 |
| 1985/09/17 | 1,930 | 1,930 | 1,890 | 1,890 | 13,000 |
| 1985/09/13 | 1,910 | 1,950 | 1,890 | 1,950 | 59,000 |
| 1985/09/12 | 1,980 | 1,990 | 1,930 | 1,930 | 20,000 |
| 1985/09/11 | 1,980 | 2,000 | 1,950 | 1,990 | 22,000 |
| 1985/09/10 | 1,980 | 1,980 | 1,950 | 1,970 | 23,000 |
| 1985/09/09 | 2,020 | 2,020 | 1,980 | 1,980 | 21,000 |
| 1985/09/07 | 2,080 | 2,090 | 1,990 | 1,990 | 31,000 |
| 1985/09/06 | 2,140 | 2,140 | 2,100 | 2,110 | 34,000 |
| 1985/09/05 | 2,200 | 2,220 | 2,150 | 2,150 | 60,000 |
| 1985/09/04 | 2,190 | 2,200 | 2,120 | 2,200 | 91,000 |
| 1985/09/03 | 2,260 | 2,280 | 2,080 | 2,150 | 440,000 |
| 1985/08/31 | 1,890 | 1,910 | 1,870 | 1,880 | 27,000 |
| 1985/08/30 | 1,860 | 1,900 | 1,860 | 1,880 | 13,000 |
| 1985/08/29 | 1,850 | 1,860 | 1,850 | 1,850 | 35,000 |
| 1985/08/28 | 1,910 | 1,930 | 1,850 | 1,850 | 50,000 |
| 1985/08/27 | 1,930 | 1,930 | 1,910 | 1,910 | 18,000 |
| 1985/08/26 | 1,930 | 1,930 | 1,910 | 1,910 | 14,000 |
| 1985/08/24 | 1,930 | 1,930 | 1,920 | 1,930 | 11,000 |
| 1985/08/23 | 1,900 | 1,930 | 1,900 | 1,930 | 22,000 |
| 1985/08/22 | 1,920 | 1,950 | 1,920 | 1,920 | 20,000 |
| 1985/08/21 | 1,910 | 1,950 | 1,900 | 1,950 | 12,000 |
| 1985/08/20 | 1,960 | 1,960 | 1,910 | 1,910 | 18,000 |
| 1985/08/19 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1985/08/17 | 1,910 | 1,920 | 1,900 | 1,920 | 24,000 |
| 1985/08/16 | 1,910 | 1,920 | 1,900 | 1,910 | 23,000 |
| 1985/08/15 | 1,910 | 1,920 | 1,900 | 1,900 | 28,000 |
| 1985/08/14 | 1,930 | 1,930 | 1,900 | 1,920 | 7,000 |
| 1985/08/13 | 1,920 | 1,920 | 1,900 | 1,900 | 32,000 |
| 1985/08/12 | 1,930 | 1,930 | 1,920 | 1,920 | 20,000 |
| 1985/08/09 | 1,920 | 1,950 | 1,910 | 1,920 | 31,000 |
| 1985/08/08 | 2,000 | 2,000 | 1,920 | 1,920 | 60,000 |
| 1985/08/07 | 1,970 | 2,000 | 1,960 | 2,000 | 33,000 |
| 1985/08/06 | 1,980 | 1,990 | 1,980 | 1,990 | 7,000 |
| 1985/08/05 | 1,990 | 2,000 | 1,970 | 1,970 | 6,000 |
| 1985/08/03 | 2,000 | 2,000 | 1,960 | 1,990 | 16,000 |
| 1985/08/02 | 1,990 | 2,000 | 1,960 | 1,980 | 37,000 |
| 1985/08/01 | 2,060 | 2,070 | 1,960 | 1,960 | 57,000 |
| 1985/07/31 | 1,950 | 2,060 | 1,950 | 2,050 | 18,000 |
| 1985/07/30 | 1,960 | 1,960 | 1,940 | 1,960 | 35,000 |
| 1985/07/29 | 1,980 | 1,980 | 1,950 | 1,960 | 34,000 |
| 1985/07/27 | 2,000 | 2,030 | 1,980 | 1,990 | 20,000 |
| 1985/07/26 | 2,010 | 2,020 | 2,010 | 2,010 | 27,000 |
| 1985/07/25 | 2,050 | 2,060 | 2,000 | 2,020 | 28,000 |
| 1985/07/24 | 2,060 | 2,090 | 2,050 | 2,050 | 40,000 |
| 1985/07/23 | 2,030 | 2,040 | 2,020 | 2,020 | 12,000 |
| 1985/07/22 | 2,020 | 2,050 | 2,010 | 2,020 | 12,000 |
| 1985/07/20 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 |
| 1985/07/19 | 2,160 | 2,160 | 2,090 | 2,120 | 25,000 |
| 1985/07/18 | 2,110 | 2,150 | 2,100 | 2,150 | 46,000 |
| 1985/07/16 | 1,970 | 2,010 | 1,970 | 1,980 | 44,000 |
| 1985/07/15 | 2,010 | 2,010 | 1,950 | 1,950 | 31,000 |
| 1985/07/12 | 2,020 | 2,030 | 2,000 | 2,010 | 53,000 |
| 1985/07/11 | 2,080 | 2,090 | 2,010 | 2,010 | 25,000 |
| 1985/07/10 | 2,080 | 2,080 | 2,050 | 2,080 | 27,000 |
| 1985/07/09 | 2,100 | 2,110 | 2,050 | 2,080 | 32,000 |
| 1985/07/08 | 2,120 | 2,120 | 2,100 | 2,100 | 26,000 |
| 1985/07/06 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 |
| 1985/07/05 | 2,190 | 2,190 | 2,100 | 2,100 | 41,000 |
| 1985/07/04 | 2,160 | 2,180 | 2,120 | 2,180 | 23,000 |
| 1985/07/03 | 2,120 | 2,160 | 2,120 | 2,120 | 30,000 |
| 1985/07/02 | 2,100 | 2,120 | 2,050 | 2,120 | 67,000 |
| 1985/07/01 | 2,120 | 2,130 | 2,080 | 2,100 | 73,000 |
| 1985/06/29 | 2,170 | 2,170 | 2,130 | 2,130 | 23,000 |
| 1985/06/28 | 2,130 | 2,250 | 2,130 | 2,210 | 56,000 |
| 1985/06/27 | 2,210 | 2,220 | 2,100 | 2,120 | 42,000 |
| 1985/06/26 | 2,360 | 2,360 | 2,240 | 2,250 | 149,000 |
| 1985/06/25 | 2,190 | 2,310 | 2,180 | 2,300 | 74,000 |
| 1985/06/24 | 2,020 | 2,170 | 2,020 | 2,170 | 155,000 |
| 1985/06/22 | 1,990 | 2,010 | 1,980 | 2,010 | 123,000 |
| 1985/06/21 | 2,060 | 2,060 | 1,980 | 1,980 | 96,000 |
| 1985/06/20 | 2,160 | 2,160 | 2,070 | 2,070 | 50,000 |
| 1985/06/19 | 2,140 | 2,160 | 2,110 | 2,160 | 14,000 |
| 1985/06/18 | 2,150 | 2,150 | 2,100 | 2,110 | 29,000 |
| 1985/06/17 | 2,130 | 2,200 | 2,130 | 2,180 | 23,000 |
| 1985/06/15 | 2,140 | 2,150 | 2,140 | 2,140 | 25,000 |
| 1985/06/14 | 2,130 | 2,150 | 2,100 | 2,130 | 65,000 |
| 1985/06/13 | 2,130 | 2,140 | 2,110 | 2,130 | 54,000 |
| 1985/06/12 | 2,150 | 2,150 | 2,130 | 2,140 | 34,000 |
| 1985/06/11 | 2,150 | 2,160 | 2,120 | 2,160 | 31,000 |
| 1985/06/10 | 2,190 | 2,190 | 2,160 | 2,190 | 13,000 |
| 1985/06/07 | 2,250 | 2,270 | 2,250 | 2,270 | 4,000 |
| 1985/06/06 | 2,360 | 2,390 | 2,290 | 2,290 | 30,000 |
| 1985/06/05 | 2,340 | 2,340 | 2,320 | 2,340 | 43,000 |
| 1985/06/04 | 2,100 | 2,110 | 2,090 | 2,100 | 27,000 |
| 1985/06/03 | 2,250 | 2,250 | 2,120 | 2,120 | 37,000 |
| 1985/06/01 | 2,350 | 2,350 | 2,290 | 2,290 | 20,000 |
| 1985/05/31 | 2,300 | 2,350 | 2,300 | 2,350 | 40,000 |
| 1985/05/30 | 2,350 | 2,350 | 2,310 | 2,310 | 45,000 |
| 1985/05/29 | 2,430 | 2,450 | 2,370 | 2,370 | 43,000 |
| 1985/05/28 | 2,450 | 2,460 | 2,430 | 2,440 | 11,000 |
| 1985/05/27 | 2,420 | 2,470 | 2,410 | 2,470 | 21,000 |
| 1985/05/25 | 2,450 | 2,500 | 2,400 | 2,420 | 18,000 |
| 1985/05/24 | 2,550 | 2,550 | 2,450 | 2,450 | 37,000 |
| 1985/05/23 | 2,640 | 2,640 | 2,520 | 2,520 | 24,000 |
| 1985/05/22 | 2,500 | 2,660 | 2,500 | 2,610 | 75,000 |
| 1985/05/21 | 2,500 | 2,550 | 2,500 | 2,520 | 29,000 |
| 1985/05/20 | 2,550 | 2,590 | 2,510 | 2,570 | 29,000 |
| 1985/05/18 | 2,640 | 2,640 | 2,550 | 2,550 | 25,000 |
| 1985/05/17 | 2,660 | 2,750 | 2,600 | 2,600 | 169,000 |
| 1985/05/16 | 2,490 | 2,650 | 2,470 | 2,650 | 124,000 |
| 1985/05/15 | 2,350 | 2,460 | 2,310 | 2,450 | 50,000 |
| 1985/05/14 | 2,390 | 2,390 | 2,300 | 2,350 | 36,000 |
| 1985/05/13 | 2,420 | 2,420 | 2,380 | 2,400 | 34,000 |
| 1985/05/10 | 2,380 | 2,470 | 2,380 | 2,450 | 41,000 |
| 1985/05/09 | 2,590 | 2,600 | 2,480 | 2,500 | 50,000 |
| 1985/05/08 | 2,620 | 2,620 | 2,570 | 2,600 | 33,000 |
| 1985/05/07 | 2,800 | 2,830 | 2,660 | 2,700 | 92,000 |
| 1985/05/04 | 2,730 | 2,800 | 2,710 | 2,780 | 94,000 |
| 1985/05/02 | 2,800 | 2,820 | 2,690 | 2,700 | 307,000 |
| 1985/05/01 | 2,500 | 2,700 | 2,500 | 2,700 | 170,000 |
| 1985/04/30 | 2,570 | 2,580 | 2,450 | 2,500 | 301,000 |
| 1985/04/27 | 2,490 | 2,490 | 2,490 | 2,490 | 69,000 |
| 1985/04/26 | 2,180 | 2,290 | 2,170 | 2,290 | 168,000 |
| 1985/04/25 | 2,020 | 2,100 | 2,020 | 2,090 | 93,000 |
| 1985/04/24 | 2,100 | 2,100 | 2,000 | 2,000 | 109,000 |
| 1985/04/23 | 2,070 | 2,090 | 2,070 | 2,080 | 40,000 |
| 1985/04/22 | 2,060 | 2,080 | 2,060 | 2,080 | 22,000 |
| 1985/04/20 | 2,100 | 2,130 | 2,050 | 2,050 | 69,000 |
| 1985/04/19 | 2,080 | 2,100 | 2,060 | 2,080 | 72,000 |
| 1985/04/18 | 2,310 | 2,320 | 2,100 | 2,100 | 137,000 |
| 1985/04/17 | 2,110 | 2,280 | 2,100 | 2,280 | 82,000 |
| 1985/04/16 | 2,180 | 2,180 | 2,080 | 2,080 | 197,000 |
| 1985/04/15 | 2,060 | 2,060 | 2,060 | 2,060 | 75,000 |
| 1985/04/12 | 1,900 | 1,900 | 1,900 | 1,900 | 66,000 |
| 1985/04/11 | 2,140 | 2,140 | 2,110 | 2,120 | 35,000 |
| 1985/04/10 | 2,210 | 2,220 | 2,110 | 2,150 | 40,000 |
| 1985/04/09 | 2,250 | 2,260 | 2,190 | 2,230 | 43,000 |
| 1985/04/08 | 2,280 | 2,300 | 2,200 | 2,270 | 43,000 |
| 1985/04/06 | 2,350 | 2,350 | 2,280 | 2,280 | 35,000 |
| 1985/04/05 | 2,410 | 2,410 | 2,350 | 2,370 | 38,000 |
| 1985/04/04 | 2,350 | 2,400 | 2,320 | 2,370 | 45,000 |
| 1985/04/03 | 2,400 | 2,500 | 2,400 | 2,400 | 61,000 |
| 1985/04/02 | 2,580 | 2,580 | 2,400 | 2,400 | 34,000 |
| 1985/04/01 | 2,650 | 2,650 | 2,550 | 2,550 | 31,000 |
| 1985/03/30 | 2,640 | 2,640 | 2,620 | 2,620 | 28,000 |
| 1985/03/29 | 2,490 | 2,560 | 2,410 | 2,560 | 65,000 |
| 1985/03/28 | 2,750 | 2,770 | 2,570 | 2,570 | 79,000 |
| 1985/03/27 | 2,820 | 2,820 | 2,760 | 2,820 | 575,000 |
| 1985/03/27 | 1 -> 1.02 分割 | ||||
| 1985/03/26 | 2,680 | 2,680 | 2,680 | 2,680 | 158,000 |
| 1985/03/25 | 2,480 | 2,480 | 2,480 | 2,480 | 82,000 |
| 1985/03/23 | 2,240 | 2,280 | 2,190 | 2,280 | 71,000 |
| 1985/03/22 | 2,420 | 2,440 | 2,250 | 2,250 | 117,000 |
| 1985/03/20 | 2,200 | 2,390 | 2,200 | 2,380 | 156,000 |
| 1985/03/19 | 2,600 | 2,600 | 2,400 | 2,400 | 170,000 |
| 1985/03/18 | 2,800 | 2,830 | 2,590 | 2,600 | 97,000 |
| 1985/03/16 | 2,600 | 2,790 | 2,600 | 2,790 | 168,000 |
| 1985/03/15 | 2,870 | 3,140 | 2,800 | 2,800 | 285,000 |
| 1985/03/12 | 3,550 | 3,550 | 3,550 | 3,550 | 31,000 |
| 1985/03/06 | 6,300 | 6,310 | 6,200 | 6,300 | 31,000 |
| 1985/03/05 | 6,800 | 6,850 | 6,610 | 6,610 | 35,000 |
| 1985/03/02 | 7,600 | 7,700 | 7,400 | 7,700 | 213,000 |
| 1985/03/01 | 7,250 | 7,600 | 7,070 | 7,500 | 230,000 |
| 1985/02/28 | 7,300 | 7,320 | 7,150 | 7,300 | 59,000 |
| 1985/02/27 | 7,330 | 7,450 | 7,200 | 7,290 | 51,000 |
| 1985/02/26 | 7,500 | 7,500 | 7,250 | 7,440 | 99,000 |
| 1985/02/25 | 7,450 | 7,640 | 7,350 | 7,450 | 105,000 |
| 1985/02/23 | 7,400 | 7,450 | 7,350 | 7,400 | 39,000 |
| 1985/02/22 | 7,300 | 7,500 | 7,250 | 7,450 | 116,000 |
| 1985/02/21 | 7,300 | 7,400 | 7,250 | 7,350 | 99,000 |
| 1985/02/20 | 7,490 | 7,490 | 7,300 | 7,350 | 28,000 |
| 1985/02/19 | 7,600 | 7,600 | 7,440 | 7,500 | 65,000 |
| 1985/02/18 | 7,610 | 7,700 | 7,610 | 7,610 | 167,000 |
| 1985/02/16 | 7,550 | 7,580 | 7,450 | 7,510 | 76,000 |
| 1985/02/15 | 7,300 | 7,490 | 7,200 | 7,490 | 118,000 |
| 1985/02/14 | 7,360 | 7,450 | 7,300 | 7,350 | 74,000 |
| 1985/02/13 | 7,430 | 7,500 | 7,380 | 7,400 | 41,000 |
| 1985/02/12 | 7,250 | 7,380 | 7,100 | 7,380 | 64,000 |
| 1985/02/08 | 7,380 | 7,400 | 7,200 | 7,330 | 49,000 |
| 1985/02/07 | 7,530 | 7,550 | 7,350 | 7,410 | 57,000 |
| 1985/02/06 | 7,480 | 7,680 | 7,300 | 7,550 | 138,000 |
| 1985/02/05 | 7,300 | 7,500 | 7,200 | 7,420 | 112,000 |
| 1985/02/04 | 6,900 | 7,200 | 6,900 | 7,100 | 62,000 |
| 1985/02/02 | 6,850 | 6,900 | 6,800 | 6,860 | 26,000 |
| 1985/02/01 | 7,000 | 7,050 | 6,840 | 6,940 | 69,000 |
| 1985/01/31 | 6,880 | 7,100 | 6,800 | 7,100 | 131,000 |
| 1985/01/30 | 6,290 | 6,800 | 6,290 | 6,750 | 153,000 |
| 1985/01/29 | 6,350 | 6,400 | 6,290 | 6,290 | 117,000 |
| 1985/01/28 | 6,950 | 6,950 | 6,950 | 6,950 | 28,000 |
| 1985/01/26 | 7,200 | 7,280 | 7,100 | 7,250 | 40,000 |
| 1985/01/25 | 7,450 | 7,450 | 7,280 | 7,280 | 39,000 |
| 1985/01/24 | 7,510 | 7,550 | 7,260 | 7,450 | 93,000 |
| 1985/01/23 | 7,750 | 7,800 | 7,600 | 7,600 | 34,000 |
| 1985/01/22 | 7,950 | 8,020 | 7,750 | 7,850 | 215,000 |
| 1985/01/21 | 7,800 | 7,950 | 7,800 | 7,860 | 182,000 |
| 1985/01/19 | 7,700 | 7,750 | 7,650 | 7,750 | 62,000 |
| 1985/01/18 | 7,850 | 7,860 | 7,700 | 7,770 | 175,000 |
| 1985/01/17 | 7,700 | 7,780 | 7,590 | 7,780 | 179,000 |
| 1985/01/16 | 7,500 | 7,630 | 7,460 | 7,630 | 84,000 |
| 1985/01/14 | 7,300 | 7,530 | 7,260 | 7,500 | 113,000 |
| 1985/01/11 | 7,280 | 7,420 | 7,200 | 7,320 | 70,000 |
| 1985/01/10 | 7,350 | 7,350 | 7,210 | 7,290 | 45,000 |
| 1985/01/09 | 7,540 | 7,600 | 7,390 | 7,390 | 52,000 |
| 1985/01/08 | 7,600 | 7,600 | 7,450 | 7,550 | 57,000 |
| 1985/01/07 | 7,410 | 7,610 | 7,410 | 7,500 | 96,000 |
| 1985/01/05 | 7,300 | 7,400 | 7,200 | 7,400 | 57,000 |
| 1985/01/04 | 7,380 | 7,500 | 7,280 | 7,400 | 95,000 |