資生堂(4911)の株価時系列情報
資生堂(4911)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 | 1,420 | 1,440 | 1,410 | 1,440 | 452,000 |
| 1985/12/27 | 1,400 | 1,430 | 1,390 | 1,420 | 1,075,000 |
| 1985/12/26 | 1,380 | 1,420 | 1,380 | 1,400 | 654,000 |
| 1985/12/25 | 1,390 | 1,400 | 1,370 | 1,400 | 115,000 |
| 1985/12/24 | 1,380 | 1,400 | 1,370 | 1,400 | 502,000 |
| 1985/12/23 | 1,400 | 1,410 | 1,380 | 1,380 | 179,000 |
| 1985/12/21 | 1,360 | 1,420 | 1,350 | 1,420 | 601,000 |
| 1985/12/20 | 1,360 | 1,360 | 1,350 | 1,360 | 512,000 |
| 1985/12/19 | 1,360 | 1,360 | 1,340 | 1,360 | 477,000 |
| 1985/12/18 | 1,340 | 1,370 | 1,340 | 1,350 | 275,000 |
| 1985/12/17 | 1,350 | 1,360 | 1,310 | 1,340 | 414,000 |
| 1985/12/16 | 1,360 | 1,360 | 1,320 | 1,340 | 365,000 |
| 1985/12/13 | 1,370 | 1,370 | 1,340 | 1,360 | 796,000 |
| 1985/12/12 | 1,370 | 1,370 | 1,350 | 1,350 | 326,000 |
| 1985/12/11 | 1,370 | 1,370 | 1,350 | 1,370 | 277,000 |
| 1985/12/10 | 1,380 | 1,390 | 1,350 | 1,370 | 461,000 |
| 1985/12/09 | 1,370 | 1,380 | 1,370 | 1,370 | 327,000 |
| 1985/12/07 | 1,370 | 1,390 | 1,360 | 1,370 | 909,000 |
| 1985/12/06 | 1,350 | 1,400 | 1,350 | 1,380 | 1,663,999 |
| 1985/12/05 | 1,360 | 1,360 | 1,330 | 1,330 | 509,000 |
| 1985/12/04 | 1,340 | 1,350 | 1,340 | 1,350 | 778,000 |
| 1985/12/03 | 1,300 | 1,360 | 1,300 | 1,340 | 987,000 |
| 1985/12/02 | 1,300 | 1,330 | 1,300 | 1,320 | 324,000 |
| 1985/11/30 | 1,310 | 1,310 | 1,300 | 1,310 | 96,000 |
| 1985/11/29 | 1,320 | 1,330 | 1,300 | 1,320 | 128,000 |
| 1985/11/28 | 1,350 | 1,360 | 1,320 | 1,340 | 1,632,999 |
| 1985/11/27 | 1,300 | 1,320 | 1,300 | 1,320 | 935,000 |
| 1985/11/26 | 1,250 | 1,290 | 1,250 | 1,280 | 886,000 |
| 1985/11/25 | 1,240 | 1,270 | 1,240 | 1,260 | 550,000 |
| 1985/11/22 | 1,190 | 1,260 | 1,180 | 1,240 | 889,000 |
| 1985/11/21 | 1,190 | 1,200 | 1,180 | 1,190 | 255,000 |
| 1985/11/20 | 1,200 | 1,200 | 1,190 | 1,190 | 522,000 |
| 1985/11/19 | 1,200 | 1,210 | 1,190 | 1,190 | 136,000 |
| 1985/11/18 | 1,210 | 1,220 | 1,200 | 1,200 | 73,000 |
| 1985/11/16 | 1,200 | 1,220 | 1,190 | 1,220 | 142,000 |
| 1985/11/15 | 1,180 | 1,200 | 1,180 | 1,180 | 259,000 |
| 1985/11/14 | 1,250 | 1,250 | 1,190 | 1,220 | 737,000 |
| 1985/11/13 | 1,250 | 1,250 | 1,230 | 1,240 | 159,000 |
| 1985/11/12 | 1,230 | 1,260 | 1,230 | 1,260 | 103,000 |
| 1985/11/11 | 1,250 | 1,260 | 1,230 | 1,240 | 169,000 |
| 1985/11/08 | 1,250 | 1,250 | 1,230 | 1,230 | 174,000 |
| 1985/11/07 | 1,260 | 1,280 | 1,250 | 1,280 | 345,000 |
| 1985/11/06 | 1,280 | 1,290 | 1,260 | 1,280 | 562,000 |
| 1985/11/05 | 1,290 | 1,300 | 1,280 | 1,290 | 381,000 |
| 1985/11/02 | 1,270 | 1,300 | 1,270 | 1,300 | 1,023,000 |
| 1985/11/01 | 1,270 | 1,280 | 1,250 | 1,280 | 921,000 |
| 1985/10/31 | 1,260 | 1,290 | 1,260 | 1,290 | 605,000 |
| 1985/10/30 | 1,260 | 1,300 | 1,260 | 1,280 | 451,000 |
| 1985/10/29 | 1,280 | 1,290 | 1,250 | 1,250 | 367,000 |
| 1985/10/28 | 1,250 | 1,260 | 1,240 | 1,260 | 341,000 |
| 1985/10/26 | 1,230 | 1,260 | 1,230 | 1,260 | 214,000 |
| 1985/10/25 | 1,300 | 1,310 | 1,280 | 1,290 | 303,000 |
| 1985/10/24 | 1,300 | 1,310 | 1,290 | 1,310 | 428,000 |
| 1985/10/23 | 1,310 | 1,340 | 1,300 | 1,320 | 1,868,999 |
| 1985/10/22 | 1,290 | 1,310 | 1,280 | 1,300 | 1,214,000 |
| 1985/10/21 | 1,320 | 1,320 | 1,290 | 1,290 | 695,000 |
| 1985/10/19 | 1,340 | 1,340 | 1,310 | 1,320 | 696,000 |
| 1985/10/18 | 1,330 | 1,370 | 1,320 | 1,350 | 4,561,998 |
| 1985/10/17 | 1,300 | 1,350 | 1,280 | 1,330 | 5,533,998 |
| 1985/10/16 | 1,200 | 1,270 | 1,190 | 1,260 | 2,823,999 |
| 1985/10/15 | 1,170 | 1,190 | 1,160 | 1,190 | 672,000 |
| 1985/10/14 | 1,150 | 1,170 | 1,140 | 1,170 | 211,000 |
| 1985/10/11 | 1,140 | 1,160 | 1,130 | 1,140 | 527,000 |
| 1985/10/09 | 1,140 | 1,150 | 1,130 | 1,140 | 239,000 |
| 1985/10/08 | 1,140 | 1,140 | 1,130 | 1,130 | 135,000 |
| 1985/10/07 | 1,140 | 1,140 | 1,130 | 1,140 | 114,000 |
| 1985/10/05 | 1,130 | 1,140 | 1,120 | 1,130 | 137,000 |
| 1985/10/04 | 1,150 | 1,150 | 1,130 | 1,130 | 100,000 |
| 1985/10/03 | 1,140 | 1,150 | 1,140 | 1,150 | 244,000 |
| 1985/10/02 | 1,100 | 1,140 | 1,080 | 1,140 | 95,000 |
| 1985/10/01 | 1,100 | 1,110 | 1,100 | 1,100 | 118,000 |
| 1985/09/30 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1985/09/28 | 1,130 | 1,130 | 1,100 | 1,130 | 42,000 |
| 1985/09/27 | 1,140 | 1,150 | 1,110 | 1,110 | 309,000 |
| 1985/09/26 | 1,150 | 1,150 | 1,110 | 1,140 | 457,000 |
| 1985/09/25 | 1,110 | 1,130 | 1,100 | 1,130 | 61,000 |
| 1985/09/24 | 1,130 | 1,150 | 1,130 | 1,130 | 201,000 |
| 1985/09/21 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
| 1985/09/20 | 1,130 | 1,140 | 1,120 | 1,140 | 77,000 |
| 1985/09/19 | 1,150 | 1,150 | 1,120 | 1,120 | 214,000 |
| 1985/09/18 | 1,140 | 1,150 | 1,120 | 1,150 | 366,000 |
| 1985/09/17 | 1,130 | 1,140 | 1,120 | 1,140 | 426,000 |
| 1985/09/13 | 1,100 | 1,110 | 1,100 | 1,110 | 33,000 |
| 1985/09/12 | 1,140 | 1,150 | 1,110 | 1,130 | 252,000 |
| 1985/09/11 | 1,100 | 1,160 | 1,100 | 1,140 | 244,000 |
| 1985/09/10 | 1,090 | 1,120 | 1,080 | 1,120 | 43,000 |
| 1985/09/09 | 1,090 | 1,090 | 1,090 | 1,090 | 53,000 |
| 1985/09/07 | 1,120 | 1,130 | 1,110 | 1,110 | 14,000 |
| 1985/09/06 | 1,100 | 1,130 | 1,100 | 1,100 | 47,000 |
| 1985/09/05 | 1,120 | 1,120 | 1,100 | 1,100 | 72,000 |
| 1985/09/04 | 1,130 | 1,130 | 1,130 | 1,130 | 27,000 |
| 1985/09/03 | 1,150 | 1,160 | 1,130 | 1,160 | 315,000 |
| 1985/09/02 | 1,140 | 1,150 | 1,130 | 1,150 | 637,000 |
| 1985/08/31 | 1,130 | 1,140 | 1,120 | 1,130 | 349,000 |
| 1985/08/30 | 1,080 | 1,120 | 1,080 | 1,120 | 241,000 |
| 1985/08/29 | 1,080 | 1,080 | 1,070 | 1,080 | 179,000 |
| 1985/08/28 | 1,090 | 1,090 | 1,080 | 1,090 | 109,000 |
| 1985/08/27 | 1,120 | 1,120 | 1,080 | 1,090 | 44,000 |
| 1985/08/26 | 1,130 | 1,130 | 1,100 | 1,100 | 25,000 |
| 1985/08/24 | 1,120 | 1,130 | 1,100 | 1,130 | 516,000 |
| 1985/08/23 | 1,120 | 1,130 | 1,120 | 1,130 | 254,000 |
| 1985/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 |
| 1985/08/21 | 1,130 | 1,140 | 1,100 | 1,140 | 108,000 |
| 1985/08/20 | 1,100 | 1,130 | 1,090 | 1,120 | 77,000 |
| 1985/08/19 | 1,090 | 1,090 | 1,080 | 1,090 | 40,000 |
| 1985/08/17 | 1,060 | 1,080 | 1,060 | 1,080 | 192,000 |
| 1985/08/16 | 1,080 | 1,090 | 1,060 | 1,060 | 88,000 |
| 1985/08/15 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1985/08/14 | 1,080 | 1,080 | 1,070 | 1,080 | 167,000 |
| 1985/08/13 | 1,080 | 1,090 | 1,070 | 1,090 | 101,000 |
| 1985/08/12 | 1,070 | 1,100 | 1,070 | 1,080 | 105,000 |
| 1985/08/09 | 1,080 | 1,090 | 1,060 | 1,060 | 159,000 |
| 1985/08/08 | 1,080 | 1,080 | 1,070 | 1,080 | 183,000 |
| 1985/08/07 | 1,110 | 1,110 | 1,070 | 1,080 | 60,000 |
| 1985/08/06 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 |
| 1985/08/05 | 1,140 | 1,140 | 1,100 | 1,100 | 10,000 |
| 1985/08/03 | 1,140 | 1,150 | 1,120 | 1,120 | 98,000 |
| 1985/08/02 | 1,070 | 1,180 | 1,070 | 1,170 | 273,000 |
| 1985/08/01 | 1,060 | 1,080 | 1,060 | 1,080 | 56,000 |
| 1985/07/31 | 1,080 | 1,080 | 1,070 | 1,070 | 32,000 |
| 1985/07/30 | 1,110 | 1,110 | 1,080 | 1,090 | 20,000 |
| 1985/07/29 | 1,080 | 1,120 | 1,080 | 1,110 | 68,000 |
| 1985/07/27 | 1,120 | 1,120 | 1,080 | 1,080 | 15,000 |
| 1985/07/26 | 1,100 | 1,100 | 1,080 | 1,100 | 37,000 |
| 1985/07/25 | 1,100 | 1,100 | 1,090 | 1,100 | 57,000 |
| 1985/07/24 | 1,090 | 1,100 | 1,090 | 1,090 | 96,000 |
| 1985/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1985/07/22 | 1,100 | 1,100 | 1,090 | 1,100 | 77,000 |
| 1985/07/20 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1985/07/19 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1985/07/18 | 1,100 | 1,100 | 1,070 | 1,100 | 51,000 |
| 1985/07/17 | 1,050 | 1,130 | 1,050 | 1,100 | 44,000 |
| 1985/07/16 | 1,040 | 1,060 | 1,030 | 1,040 | 155,000 |
| 1985/07/15 | 1,060 | 1,070 | 1,030 | 1,030 | 267,000 |
| 1985/07/12 | 1,080 | 1,080 | 1,060 | 1,060 | 279,000 |
| 1985/07/11 | 1,120 | 1,120 | 1,100 | 1,100 | 76,000 |
| 1985/07/10 | 1,130 | 1,130 | 1,100 | 1,120 | 119,000 |
| 1985/07/09 | 1,120 | 1,140 | 1,110 | 1,140 | 224,000 |
| 1985/07/08 | 1,140 | 1,140 | 1,110 | 1,110 | 54,000 |
| 1985/07/06 | 1,120 | 1,120 | 1,120 | 1,120 | 64,000 |
| 1985/07/05 | 1,110 | 1,110 | 1,100 | 1,110 | 246,000 |
| 1985/07/04 | 1,150 | 1,160 | 1,120 | 1,120 | 132,000 |
| 1985/07/03 | 1,130 | 1,170 | 1,120 | 1,160 | 210,000 |
| 1985/07/02 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 |
| 1985/07/01 | 1,130 | 1,160 | 1,120 | 1,140 | 135,000 |
| 1985/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | 87,000 |
| 1985/06/28 | 1,100 | 1,120 | 1,100 | 1,100 | 412,000 |
| 1985/06/27 | 1,100 | 1,120 | 1,100 | 1,100 | 522,000 |
| 1985/06/26 | 1,100 | 1,130 | 1,100 | 1,100 | 711,000 |
| 1985/06/25 | 1,120 | 1,140 | 1,100 | 1,110 | 168,000 |
| 1985/06/24 | 1,140 | 1,140 | 1,130 | 1,140 | 49,000 |
| 1985/06/22 | 1,120 | 1,130 | 1,120 | 1,130 | 97,000 |
| 1985/06/21 | 1,130 | 1,130 | 1,110 | 1,120 | 87,000 |
| 1985/06/20 | 1,140 | 1,140 | 1,120 | 1,130 | 134,000 |
| 1985/06/19 | 1,130 | 1,140 | 1,130 | 1,130 | 77,000 |
| 1985/06/18 | 1,130 | 1,130 | 1,110 | 1,120 | 159,000 |
| 1985/06/17 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 |
| 1985/06/15 | 1,150 | 1,150 | 1,110 | 1,110 | 90,000 |
| 1985/06/14 | 1,140 | 1,150 | 1,140 | 1,150 | 52,000 |
| 1985/06/13 | 1,140 | 1,140 | 1,140 | 1,140 | 56,000 |
| 1985/06/12 | 1,150 | 1,160 | 1,130 | 1,130 | 197,000 |
| 1985/06/11 | 1,130 | 1,140 | 1,130 | 1,130 | 175,000 |
| 1985/06/10 | 1,140 | 1,150 | 1,120 | 1,130 | 284,000 |
| 1985/06/07 | 1,130 | 1,140 | 1,130 | 1,140 | 20,000 |
| 1985/06/06 | 1,150 | 1,150 | 1,140 | 1,150 | 64,000 |
| 1985/06/05 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 |
| 1985/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1985/06/03 | 1,110 | 1,130 | 1,090 | 1,090 | 166,000 |
| 1985/06/01 | 1,110 | 1,130 | 1,090 | 1,090 | 250,000 |
| 1985/05/31 | 1,140 | 1,140 | 1,110 | 1,120 | 241,000 |
| 1985/05/30 | 1,140 | 1,150 | 1,140 | 1,140 | 113,000 |
| 1985/05/29 | 1,140 | 1,160 | 1,130 | 1,160 | 154,000 |
| 1985/05/28 | 1,120 | 1,130 | 1,120 | 1,130 | 62,000 |
| 1985/05/27 | 1,120 | 1,120 | 1,120 | 1,120 | 25,000 |
| 1985/05/25 | 1,100 | 1,130 | 1,100 | 1,100 | 54,000 |
| 1985/05/24 | 1,160 | 1,160 | 1,110 | 1,110 | 187,000 |
| 1985/05/23 | 1,170 | 1,180 | 1,150 | 1,160 | 92,000 |
| 1985/05/22 | 1,160 | 1,170 | 1,160 | 1,160 | 94,000 |
| 1985/05/21 | 1,160 | 1,160 | 1,130 | 1,140 | 43,000 |
| 1985/05/20 | 1,130 | 1,130 | 1,110 | 1,120 | 17,000 |
| 1985/05/18 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1985/05/17 | 1,120 | 1,120 | 1,120 | 1,120 | 20,000 |
| 1985/05/16 | 1,170 | 1,170 | 1,120 | 1,120 | 124,000 |
| 1985/05/15 | 1,190 | 1,190 | 1,150 | 1,150 | 263,000 |
| 1985/05/14 | 1,180 | 1,180 | 1,160 | 1,180 | 142,000 |
| 1985/05/13 | 1,180 | 1,180 | 1,160 | 1,160 | 108,000 |
| 1985/05/10 | 1,170 | 1,170 | 1,160 | 1,170 | 123,000 |
| 1985/05/09 | 1,160 | 1,170 | 1,160 | 1,160 | 58,000 |
| 1985/05/08 | 1,170 | 1,170 | 1,160 | 1,170 | 70,000 |
| 1985/05/07 | 1,170 | 1,180 | 1,170 | 1,170 | 92,000 |
| 1985/05/04 | 1,170 | 1,180 | 1,160 | 1,170 | 187,000 |
| 1985/05/02 | 1,170 | 1,220 | 1,170 | 1,210 | 477,000 |
| 1985/05/01 | 1,160 | 1,180 | 1,160 | 1,170 | 91,000 |
| 1985/04/30 | 1,160 | 1,170 | 1,130 | 1,160 | 112,000 |
| 1985/04/27 | 1,170 | 1,180 | 1,160 | 1,180 | 110,000 |
| 1985/04/26 | 1,170 | 1,190 | 1,170 | 1,170 | 234,000 |
| 1985/04/25 | 1,160 | 1,160 | 1,150 | 1,160 | 124,000 |
| 1985/04/24 | 1,160 | 1,170 | 1,150 | 1,160 | 198,000 |
| 1985/04/23 | 1,160 | 1,170 | 1,130 | 1,160 | 200,000 |
| 1985/04/22 | 1,170 | 1,180 | 1,160 | 1,160 | 143,000 |
| 1985/04/20 | 1,150 | 1,170 | 1,150 | 1,160 | 59,000 |
| 1985/04/19 | 1,130 | 1,150 | 1,120 | 1,140 | 98,000 |
| 1985/04/18 | 1,160 | 1,160 | 1,130 | 1,130 | 113,000 |
| 1985/04/17 | 1,110 | 1,140 | 1,110 | 1,140 | 135,000 |
| 1985/04/16 | 1,170 | 1,180 | 1,130 | 1,130 | 166,000 |
| 1985/04/15 | 1,170 | 1,180 | 1,170 | 1,180 | 98,000 |
| 1985/04/12 | 1,180 | 1,190 | 1,170 | 1,170 | 291,000 |
| 1985/04/11 | 1,180 | 1,220 | 1,180 | 1,200 | 891,000 |
| 1985/04/10 | 1,210 | 1,220 | 1,170 | 1,180 | 844,000 |
| 1985/04/09 | 1,230 | 1,250 | 1,200 | 1,210 | 856,000 |
| 1985/04/08 | 1,200 | 1,220 | 1,180 | 1,220 | 778,000 |
| 1985/04/06 | 1,200 | 1,210 | 1,190 | 1,200 | 566,000 |
| 1985/04/05 | 1,130 | 1,220 | 1,130 | 1,210 | 3,869,998 |
| 1985/04/04 | 1,100 | 1,120 | 1,100 | 1,100 | 240,000 |
| 1985/04/03 | 1,090 | 1,100 | 1,080 | 1,100 | 94,000 |
| 1985/04/02 | 1,110 | 1,110 | 1,080 | 1,080 | 92,000 |
| 1985/04/01 | 1,070 | 1,110 | 1,070 | 1,110 | 130,000 |
| 1985/03/30 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1985/03/29 | 1,070 | 1,080 | 1,060 | 1,080 | 123,000 |
| 1985/03/28 | 1,070 | 1,070 | 1,060 | 1,070 | 169,000 |
| 1985/03/27 | 1,090 | 1,090 | 1,060 | 1,070 | 311,000 |
| 1985/03/26 | 1,080 | 1,090 | 1,070 | 1,070 | 103,000 |
| 1985/03/25 | 1,080 | 1,100 | 1,070 | 1,070 | 91,000 |
| 1985/03/23 | 1,060 | 1,080 | 1,060 | 1,080 | 132,000 |
| 1985/03/22 | 1,070 | 1,080 | 1,060 | 1,060 | 128,000 |
| 1985/03/20 | 1,060 | 1,070 | 1,060 | 1,060 | 111,000 |
| 1985/03/19 | 1,070 | 1,080 | 1,050 | 1,070 | 91,000 |
| 1985/03/18 | 1,090 | 1,100 | 1,080 | 1,080 | 75,000 |
| 1985/03/16 | 1,090 | 1,100 | 1,080 | 1,080 | 241,000 |
| 1985/03/15 | 1,070 | 1,100 | 1,070 | 1,100 | 707,000 |
| 1985/03/14 | 1,090 | 1,090 | 1,050 | 1,090 | 239,000 |
| 1985/03/13 | 1,040 | 1,100 | 1,030 | 1,100 | 1,231,000 |
| 1985/03/12 | 1,040 | 1,060 | 1,030 | 1,040 | 1,067,000 |
| 1985/03/11 | 1,040 | 1,040 | 1,030 | 1,040 | 317,000 |
| 1985/03/08 | 1,050 | 1,060 | 1,030 | 1,060 | 387,000 |
| 1985/03/07 | 1,070 | 1,090 | 1,050 | 1,050 | 888,000 |
| 1985/03/06 | 1,060 | 1,090 | 1,060 | 1,070 | 179,000 |
| 1985/03/05 | 1,060 | 1,070 | 1,060 | 1,060 | 68,000 |
| 1985/03/04 | 1,060 | 1,080 | 1,060 | 1,080 | 111,000 |
| 1985/03/01 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 |
| 1985/02/28 | 1,060 | 1,090 | 1,060 | 1,060 | 116,000 |
| 1985/02/27 | 1,080 | 1,080 | 1,060 | 1,080 | 201,000 |
| 1985/02/26 | 1,080 | 1,100 | 1,070 | 1,100 | 267,000 |
| 1985/02/25 | 1,080 | 1,080 | 1,060 | 1,060 | 142,000 |
| 1985/02/23 | 1,060 | 1,080 | 1,060 | 1,080 | 78,000 |
| 1985/02/22 | 1,060 | 1,080 | 1,050 | 1,080 | 155,000 |
| 1985/02/21 | 1,050 | 1,080 | 1,050 | 1,080 | 206,000 |
| 1985/02/20 | 1,050 | 1,050 | 1,040 | 1,040 | 131,000 |
| 1985/02/19 | 1,050 | 1,060 | 1,040 | 1,040 | 231,000 |
| 1985/02/18 | 1,040 | 1,050 | 1,040 | 1,050 | 120,000 |
| 1985/02/16 | 1,040 | 1,050 | 1,040 | 1,040 | 109,000 |
| 1985/02/15 | 1,030 | 1,060 | 1,030 | 1,050 | 295,000 |
| 1985/02/14 | 1,050 | 1,060 | 1,050 | 1,050 | 248,000 |
| 1985/02/13 | 1,060 | 1,060 | 1,050 | 1,060 | 81,000 |
| 1985/02/12 | 1,060 | 1,070 | 1,050 | 1,060 | 167,000 |
| 1985/02/08 | 1,080 | 1,090 | 1,060 | 1,060 | 207,000 |
| 1985/02/07 | 1,080 | 1,100 | 1,050 | 1,070 | 128,000 |
| 1985/02/06 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1985/02/05 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1985/02/04 | 1,090 | 1,090 | 1,080 | 1,080 | 150,000 |
| 1985/02/02 | 1,080 | 1,090 | 1,080 | 1,080 | 83,000 |
| 1985/02/01 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1985/01/31 | 1,110 | 1,110 | 1,100 | 1,100 | 51,000 |
| 1985/01/30 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 |
| 1985/01/29 | 1,080 | 1,100 | 1,080 | 1,090 | 35,000 |
| 1985/01/28 | 1,090 | 1,090 | 1,080 | 1,090 | 26,000 |
| 1985/01/26 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 |
| 1985/01/25 | 1,090 | 1,100 | 1,090 | 1,100 | 93,000 |
| 1985/01/24 | 1,110 | 1,120 | 1,100 | 1,100 | 138,000 |
| 1985/01/23 | 1,100 | 1,130 | 1,100 | 1,130 | 89,000 |
| 1985/01/22 | 1,120 | 1,120 | 1,110 | 1,110 | 190,000 |
| 1985/01/21 | 1,110 | 1,110 | 1,110 | 1,110 | 47,000 |
| 1985/01/19 | 1,100 | 1,120 | 1,100 | 1,110 | 15,000 |
| 1985/01/18 | 1,120 | 1,140 | 1,100 | 1,110 | 125,000 |
| 1985/01/17 | 1,140 | 1,140 | 1,130 | 1,140 | 103,000 |
| 1985/01/16 | 1,120 | 1,140 | 1,120 | 1,130 | 170,000 |
| 1985/01/14 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1985/01/11 | 1,150 | 1,160 | 1,130 | 1,130 | 133,000 |
| 1985/01/10 | 1,160 | 1,200 | 1,150 | 1,170 | 541,000 |
| 1985/01/09 | 1,120 | 1,150 | 1,120 | 1,140 | 186,000 |
| 1985/01/08 | 1,100 | 1,130 | 1,100 | 1,120 | 281,000 |
| 1985/01/07 | 1,100 | 1,100 | 1,090 | 1,100 | 66,000 |
| 1985/01/05 | 1,110 | 1,110 | 1,080 | 1,100 | 118,000 |
| 1985/01/04 | 1,110 | 1,120 | 1,110 | 1,120 | 83,000 |