住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)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 | 1,860 | 1,880 | 1,850 | 1,880 | 1,813,000 |
| 1985/12/27 | 1,870 | 1,880 | 1,850 | 1,870 | 1,488,000 |
| 1985/12/26 | 1,880 | 1,900 | 1,860 | 1,880 | 2,538,001 |
| 1985/12/25 | 1,890 | 1,910 | 1,880 | 1,880 | 2,783,001 |
| 1985/12/24 | 1,880 | 1,900 | 1,850 | 1,900 | 1,990,000 |
| 1985/12/23 | 1,920 | 1,920 | 1,880 | 1,880 | 1,491,000 |
| 1985/12/21 | 1,890 | 1,920 | 1,880 | 1,900 | 3,102,001 |
| 1985/12/20 | 1,910 | 1,940 | 1,860 | 1,880 | 7,887,002 |
| 1985/12/19 | 1,830 | 1,900 | 1,830 | 1,890 | 6,500,002 |
| 1985/12/18 | 1,800 | 1,820 | 1,780 | 1,800 | 1,653,000 |
| 1985/12/17 | 1,810 | 1,830 | 1,800 | 1,800 | 1,210,000 |
| 1985/12/16 | 1,830 | 1,840 | 1,790 | 1,800 | 1,325,000 |
| 1985/12/13 | 1,840 | 1,850 | 1,810 | 1,830 | 4,975,001 |
| 1985/12/12 | 1,750 | 1,830 | 1,750 | 1,810 | 5,669,001 |
| 1985/12/11 | 1,730 | 1,740 | 1,690 | 1,690 | 2,159,001 |
| 1985/12/10 | 1,700 | 1,720 | 1,690 | 1,700 | 1,407,000 |
| 1985/12/09 | 1,650 | 1,720 | 1,650 | 1,690 | 1,141,000 |
| 1985/12/07 | 1,650 | 1,660 | 1,640 | 1,650 | 237,000 |
| 1985/12/06 | 1,650 | 1,670 | 1,640 | 1,660 | 585,000 |
| 1985/12/05 | 1,700 | 1,700 | 1,660 | 1,660 | 1,361,000 |
| 1985/12/04 | 1,640 | 1,700 | 1,630 | 1,700 | 1,298,000 |
| 1985/12/03 | 1,620 | 1,640 | 1,610 | 1,640 | 1,018,000 |
| 1985/12/02 | 1,620 | 1,630 | 1,610 | 1,620 | 810,000 |
| 1985/11/30 | 1,660 | 1,660 | 1,610 | 1,610 | 2,845,001 |
| 1985/11/29 | 1,670 | 1,690 | 1,650 | 1,650 | 1,069,000 |
| 1985/11/28 | 1,700 | 1,710 | 1,670 | 1,680 | 1,096,000 |
| 1985/11/27 | 1,720 | 1,740 | 1,710 | 1,710 | 1,061,000 |
| 1985/11/26 | 1,730 | 1,740 | 1,710 | 1,730 | 815,000 |
| 1985/11/25 | 1,730 | 1,740 | 1,720 | 1,740 | 308,000 |
| 1985/11/22 | 1,730 | 1,750 | 1,720 | 1,740 | 865,000 |
| 1985/11/21 | 1,700 | 1,740 | 1,690 | 1,740 | 1,311,000 |
| 1985/11/20 | 1,720 | 1,720 | 1,680 | 1,700 | 2,553,001 |
| 1985/11/19 | 1,780 | 1,780 | 1,730 | 1,740 | 1,558,000 |
| 1985/11/18 | 1,830 | 1,830 | 1,760 | 1,780 | 1,472,000 |
| 1985/11/16 | 1,820 | 1,840 | 1,810 | 1,840 | 439,000 |
| 1985/11/15 | 1,820 | 1,840 | 1,810 | 1,820 | 1,206,000 |
| 1985/11/14 | 1,850 | 1,850 | 1,810 | 1,840 | 801,000 |
| 1985/11/13 | 1,850 | 1,860 | 1,830 | 1,850 | 576,000 |
| 1985/11/12 | 1,870 | 1,880 | 1,840 | 1,850 | 778,000 |
| 1985/11/11 | 1,850 | 1,880 | 1,840 | 1,850 | 947,000 |
| 1985/11/08 | 1,880 | 1,880 | 1,830 | 1,840 | 1,319,000 |
| 1985/11/07 | 1,890 | 1,900 | 1,880 | 1,880 | 1,082,000 |
| 1985/11/06 | 1,900 | 1,930 | 1,870 | 1,930 | 2,388,001 |
| 1985/11/05 | 1,920 | 1,930 | 1,890 | 1,900 | 1,161,000 |
| 1985/11/02 | 1,940 | 1,940 | 1,910 | 1,940 | 2,102,001 |
| 1985/11/01 | 1,960 | 1,970 | 1,890 | 1,920 | 4,299,001 |
| 1985/10/31 | 1,990 | 2,010 | 1,960 | 1,980 | 8,540,002 |
| 1985/10/30 | 1,950 | 1,990 | 1,940 | 1,970 | 6,374,002 |
| 1985/10/29 | 1,930 | 1,980 | 1,930 | 1,930 | 7,163,002 |
| 1985/10/28 | 1,950 | 1,950 | 1,910 | 1,940 | 1,356,000 |
| 1985/10/26 | 1,870 | 1,940 | 1,870 | 1,940 | 1,287,000 |
| 1985/10/25 | 1,940 | 1,940 | 1,870 | 1,880 | 1,394,000 |
| 1985/10/24 | 1,940 | 1,950 | 1,900 | 1,940 | 1,410,000 |
| 1985/10/23 | 1,970 | 1,980 | 1,930 | 1,940 | 3,489,001 |
| 1985/10/22 | 1,950 | 2,000 | 1,950 | 1,980 | 7,144,002 |
| 1985/10/21 | 1,930 | 1,960 | 1,930 | 1,950 | 3,387,001 |
| 1985/10/19 | 1,930 | 1,930 | 1,910 | 1,930 | 1,241,000 |
| 1985/10/18 | 1,930 | 1,960 | 1,900 | 1,920 | 7,641,002 |
| 1985/10/17 | 1,850 | 1,940 | 1,840 | 1,930 | 6,643,002 |
| 1985/10/16 | 1,870 | 1,880 | 1,830 | 1,830 | 1,798,000 |
| 1985/10/15 | 1,870 | 1,890 | 1,860 | 1,860 | 2,777,001 |
| 1985/10/14 | 1,830 | 1,870 | 1,820 | 1,870 | 2,027,000 |
| 1985/10/11 | 1,820 | 1,830 | 1,810 | 1,830 | 839,000 |
| 1985/10/09 | 1,810 | 1,830 | 1,790 | 1,820 | 1,203,000 |
| 1985/10/08 | 1,770 | 1,830 | 1,770 | 1,830 | 873,000 |
| 1985/10/07 | 1,750 | 1,790 | 1,750 | 1,760 | 690,000 |
| 1985/10/05 | 1,750 | 1,760 | 1,740 | 1,740 | 430,000 |
| 1985/10/04 | 1,740 | 1,760 | 1,740 | 1,740 | 521,000 |
| 1985/10/03 | 1,770 | 1,770 | 1,750 | 1,750 | 405,000 |
| 1985/10/02 | 1,740 | 1,770 | 1,730 | 1,760 | 577,000 |
| 1985/10/01 | 1,750 | 1,760 | 1,730 | 1,730 | 740,000 |
| 1985/09/30 | 1,790 | 1,790 | 1,760 | 1,760 | 709,000 |
| 1985/09/28 | 1,730 | 1,770 | 1,730 | 1,730 | 961,000 |
| 1985/09/27 | 1,850 | 1,850 | 1,740 | 1,740 | 2,268,001 |
| 1985/09/26 | 1,850 | 1,870 | 1,810 | 1,810 | 4,196,001 |
| 1985/09/25 | 1,800 | 1,820 | 1,800 | 1,820 | 1,373,000 |
| 1985/09/24 | 1,800 | 1,820 | 1,790 | 1,800 | 948,000 |
| 1985/09/21 | 1,760 | 1,790 | 1,750 | 1,780 | 653,000 |
| 1985/09/20 | 1,740 | 1,760 | 1,740 | 1,760 | 1,847,000 |
| 1985/09/19 | 1,760 | 1,770 | 1,740 | 1,750 | 798,000 |
| 1985/09/18 | 1,780 | 1,780 | 1,760 | 1,760 | 486,000 |
| 1985/09/17 | 1,790 | 1,800 | 1,780 | 1,780 | 492,000 |
| 1985/09/13 | 1,760 | 1,800 | 1,760 | 1,800 | 861,000 |
| 1985/09/12 | 1,760 | 1,770 | 1,750 | 1,770 | 412,000 |
| 1985/09/11 | 1,750 | 1,780 | 1,740 | 1,760 | 743,000 |
| 1985/09/10 | 1,740 | 1,760 | 1,730 | 1,740 | 375,000 |
| 1985/09/09 | 1,730 | 1,760 | 1,730 | 1,760 | 281,000 |
| 1985/09/07 | 1,730 | 1,750 | 1,730 | 1,730 | 355,000 |
| 1985/09/06 | 1,740 | 1,750 | 1,730 | 1,730 | 617,000 |
| 1985/09/05 | 1,780 | 1,780 | 1,750 | 1,760 | 684,000 |
| 1985/09/04 | 1,780 | 1,790 | 1,760 | 1,780 | 934,000 |
| 1985/09/03 | 1,760 | 1,790 | 1,760 | 1,790 | 720,000 |
| 1985/09/02 | 1,800 | 1,800 | 1,750 | 1,750 | 764,000 |
| 1985/08/31 | 1,800 | 1,810 | 1,790 | 1,790 | 508,000 |
| 1985/08/30 | 1,810 | 1,820 | 1,790 | 1,810 | 1,044,000 |
| 1985/08/29 | 1,810 | 1,820 | 1,800 | 1,810 | 692,000 |
| 1985/08/28 | 1,790 | 1,810 | 1,790 | 1,790 | 1,251,000 |
| 1985/08/27 | 1,790 | 1,800 | 1,770 | 1,770 | 564,000 |
| 1985/08/26 | 1,810 | 1,830 | 1,790 | 1,790 | 606,000 |
| 1985/08/24 | 1,790 | 1,830 | 1,790 | 1,800 | 1,023,000 |
| 1985/08/23 | 1,780 | 1,780 | 1,760 | 1,770 | 523,000 |
| 1985/08/22 | 1,800 | 1,810 | 1,780 | 1,780 | 872,000 |
| 1985/08/21 | 1,800 | 1,810 | 1,790 | 1,800 | 368,000 |
| 1985/08/20 | 1,810 | 1,820 | 1,800 | 1,810 | 488,000 |
| 1985/08/19 | 1,810 | 1,830 | 1,790 | 1,790 | 444,000 |
| 1985/08/17 | 1,830 | 1,840 | 1,810 | 1,840 | 1,132,000 |
| 1985/08/16 | 1,760 | 1,800 | 1,750 | 1,770 | 934,000 |
| 1985/08/15 | 1,760 | 1,770 | 1,730 | 1,730 | 637,000 |
| 1985/08/14 | 1,770 | 1,790 | 1,760 | 1,760 | 555,000 |
| 1985/08/13 | 1,750 | 1,770 | 1,740 | 1,770 | 340,000 |
| 1985/08/12 | 1,740 | 1,760 | 1,740 | 1,750 | 242,000 |
| 1985/08/09 | 1,770 | 1,780 | 1,740 | 1,770 | 814,000 |
| 1985/08/08 | 1,770 | 1,800 | 1,770 | 1,780 | 665,000 |
| 1985/08/07 | 1,780 | 1,800 | 1,760 | 1,770 | 569,000 |
| 1985/08/06 | 1,760 | 1,780 | 1,760 | 1,760 | 306,000 |
| 1985/08/05 | 1,800 | 1,800 | 1,770 | 1,780 | 309,000 |
| 1985/08/03 | 1,790 | 1,800 | 1,760 | 1,800 | 321,000 |
| 1985/08/02 | 1,800 | 1,840 | 1,800 | 1,800 | 934,000 |
| 1985/08/01 | 1,790 | 1,830 | 1,770 | 1,800 | 1,187,000 |
| 1985/07/31 | 1,760 | 1,810 | 1,750 | 1,770 | 761,000 |
| 1985/07/30 | 1,720 | 1,770 | 1,710 | 1,750 | 971,000 |
| 1985/07/29 | 1,700 | 1,730 | 1,690 | 1,710 | 1,859,000 |
| 1985/07/27 | 1,770 | 1,780 | 1,720 | 1,720 | 580,000 |
| 1985/07/26 | 1,800 | 1,820 | 1,770 | 1,770 | 1,307,000 |
| 1985/07/25 | 1,810 | 1,820 | 1,770 | 1,770 | 899,000 |
| 1985/07/24 | 1,830 | 1,830 | 1,790 | 1,790 | 1,201,000 |
| 1985/07/23 | 1,810 | 1,870 | 1,810 | 1,830 | 1,997,000 |
| 1985/07/22 | 1,810 | 1,840 | 1,810 | 1,820 | 651,000 |
| 1985/07/20 | 1,830 | 1,850 | 1,820 | 1,840 | 496,000 |
| 1985/07/19 | 1,850 | 1,880 | 1,820 | 1,830 | 1,140,000 |
| 1985/07/18 | 1,860 | 1,880 | 1,850 | 1,870 | 813,000 |
| 1985/07/17 | 1,920 | 1,920 | 1,850 | 1,880 | 2,209,001 |
| 1985/07/16 | 1,830 | 1,930 | 1,820 | 1,930 | 2,058,000 |
| 1985/07/15 | 1,870 | 1,870 | 1,780 | 1,810 | 1,887,000 |
| 1985/07/12 | 1,880 | 1,900 | 1,860 | 1,870 | 1,669,000 |
| 1985/07/11 | 1,940 | 1,950 | 1,890 | 1,890 | 1,485,000 |
| 1985/07/10 | 1,970 | 1,970 | 1,940 | 1,940 | 1,507,000 |
| 1985/07/09 | 1,950 | 2,000 | 1,940 | 1,970 | 2,714,001 |
| 1985/07/08 | 1,950 | 1,960 | 1,940 | 1,950 | 985,000 |
| 1985/07/06 | 1,970 | 1,970 | 1,940 | 1,950 | 924,000 |
| 1985/07/05 | 1,950 | 1,990 | 1,940 | 1,980 | 1,819,000 |
| 1985/07/04 | 1,980 | 1,990 | 1,950 | 1,950 | 1,601,000 |
| 1985/07/03 | 2,020 | 2,030 | 1,980 | 1,990 | 3,289,001 |
| 1985/07/02 | 1,980 | 2,040 | 1,980 | 2,030 | 10,287,002 |
| 1985/07/01 | 1,970 | 2,010 | 1,970 | 1,980 | 7,963,002 |
| 1985/06/29 | 1,920 | 1,970 | 1,910 | 1,960 | 2,233,001 |
| 1985/06/28 | 1,910 | 1,920 | 1,890 | 1,920 | 1,255,000 |
| 1985/06/27 | 1,930 | 1,940 | 1,880 | 1,890 | 1,300,000 |
| 1985/06/26 | 1,940 | 1,960 | 1,910 | 1,910 | 3,033,001 |
| 1985/06/25 | 1,920 | 1,940 | 1,910 | 1,910 | 1,384,000 |
| 1985/06/24 | 1,910 | 1,940 | 1,900 | 1,920 | 1,284,000 |
| 1985/06/22 | 1,920 | 1,920 | 1,900 | 1,900 | 1,082,000 |
| 1985/06/21 | 1,890 | 1,920 | 1,880 | 1,900 | 1,212,000 |
| 1985/06/20 | 1,930 | 1,940 | 1,900 | 1,900 | 1,450,000 |
| 1985/06/19 | 1,970 | 1,990 | 1,930 | 1,940 | 3,844,001 |
| 1985/06/18 | 1,920 | 1,970 | 1,910 | 1,950 | 3,428,001 |
| 1985/06/17 | 1,930 | 1,950 | 1,920 | 1,930 | 1,346,000 |
| 1985/06/15 | 1,920 | 1,940 | 1,900 | 1,910 | 838,000 |
| 1985/06/14 | 1,930 | 1,940 | 1,890 | 1,910 | 2,341,001 |
| 1985/06/13 | 1,960 | 1,960 | 1,910 | 1,940 | 3,396,001 |
| 1985/06/12 | 1,990 | 2,000 | 1,960 | 1,970 | 12,662,003 |
| 1985/06/11 | 1,870 | 1,960 | 1,860 | 1,960 | 10,388,002 |
| 1985/06/10 | 1,900 | 1,900 | 1,860 | 1,870 | 1,482,000 |
| 1985/06/07 | 1,870 | 1,930 | 1,850 | 1,880 | 5,295,001 |
| 1985/06/06 | 1,820 | 1,870 | 1,820 | 1,850 | 1,664,000 |
| 1985/06/05 | 1,820 | 1,820 | 1,790 | 1,800 | 983,000 |
| 1985/06/04 | 1,770 | 1,820 | 1,770 | 1,790 | 896,000 |
| 1985/06/03 | 1,800 | 1,820 | 1,760 | 1,770 | 896,000 |
| 1985/06/01 | 1,840 | 1,840 | 1,810 | 1,810 | 637,000 |
| 1985/05/31 | 1,890 | 1,910 | 1,830 | 1,830 | 3,250,001 |
| 1985/05/30 | 1,820 | 1,900 | 1,800 | 1,880 | 3,816,001 |
| 1985/05/29 | 1,730 | 1,820 | 1,730 | 1,800 | 2,563,001 |
| 1985/05/28 | 1,780 | 1,790 | 1,750 | 1,760 | 987,000 |
| 1985/05/27 | 1,800 | 1,800 | 1,770 | 1,780 | 500,000 |
| 1985/05/25 | 1,800 | 1,810 | 1,790 | 1,800 | 457,000 |
| 1985/05/24 | 1,800 | 1,820 | 1,790 | 1,800 | 1,272,000 |
| 1985/05/23 | 1,820 | 1,840 | 1,800 | 1,800 | 954,000 |
| 1985/05/22 | 1,820 | 1,830 | 1,810 | 1,810 | 1,067,000 |
| 1985/05/21 | 1,830 | 1,860 | 1,820 | 1,830 | 1,807,000 |
| 1985/05/20 | 1,880 | 1,880 | 1,830 | 1,830 | 1,340,000 |
| 1985/05/18 | 1,880 | 1,880 | 1,860 | 1,870 | 2,067,000 |
| 1985/05/17 | 1,830 | 1,870 | 1,820 | 1,860 | 5,969,001 |
| 1985/05/16 | 1,770 | 1,830 | 1,750 | 1,810 | 2,568,001 |
| 1985/05/15 | 1,790 | 1,800 | 1,760 | 1,760 | 1,417,000 |
| 1985/05/14 | 1,780 | 1,820 | 1,770 | 1,790 | 1,995,000 |
| 1985/05/13 | 1,800 | 1,820 | 1,760 | 1,770 | 871,000 |
| 1985/05/10 | 1,740 | 1,800 | 1,740 | 1,800 | 2,575,001 |
| 1985/05/09 | 1,740 | 1,760 | 1,730 | 1,740 | 1,137,000 |
| 1985/05/08 | 1,740 | 1,750 | 1,720 | 1,730 | 740,000 |
| 1985/05/07 | 1,750 | 1,750 | 1,710 | 1,710 | 983,000 |
| 1985/05/04 | 1,740 | 1,750 | 1,730 | 1,740 | 626,000 |
| 1985/05/02 | 1,760 | 1,770 | 1,740 | 1,750 | 867,000 |
| 1985/05/01 | 1,730 | 1,790 | 1,730 | 1,770 | 1,822,000 |
| 1985/04/30 | 1,730 | 1,730 | 1,710 | 1,730 | 651,000 |
| 1985/04/27 | 1,720 | 1,730 | 1,710 | 1,730 | 769,000 |
| 1985/04/26 | 1,750 | 1,750 | 1,710 | 1,710 | 2,274,001 |
| 1985/04/25 | 1,760 | 1,760 | 1,730 | 1,750 | 1,294,000 |
| 1985/04/24 | 1,760 | 1,780 | 1,730 | 1,740 | 1,197,000 |
| 1985/04/23 | 1,790 | 1,820 | 1,760 | 1,770 | 1,718,000 |
| 1985/04/22 | 1,790 | 1,830 | 1,770 | 1,780 | 1,447,000 |
| 1985/04/20 | 1,760 | 1,790 | 1,760 | 1,770 | 615,000 |
| 1985/04/19 | 1,740 | 1,820 | 1,720 | 1,780 | 1,957,000 |
| 1985/04/18 | 1,760 | 1,780 | 1,690 | 1,730 | 1,787,000 |
| 1985/04/17 | 1,720 | 1,800 | 1,720 | 1,770 | 1,621,000 |
| 1985/04/16 | 1,810 | 1,820 | 1,710 | 1,750 | 3,025,001 |
| 1985/04/15 | 1,860 | 1,870 | 1,820 | 1,820 | 1,099,000 |
| 1985/04/12 | 1,890 | 1,890 | 1,850 | 1,850 | 1,552,000 |
| 1985/04/11 | 1,910 | 1,940 | 1,850 | 1,870 | 4,828,001 |
| 1985/04/10 | 1,860 | 1,910 | 1,840 | 1,890 | 4,910,001 |
| 1985/04/09 | 1,840 | 1,860 | 1,820 | 1,820 | 1,690,000 |
| 1985/04/08 | 1,840 | 1,850 | 1,820 | 1,840 | 1,095,000 |
| 1985/04/06 | 1,830 | 1,840 | 1,820 | 1,820 | 843,000 |
| 1985/04/05 | 1,850 | 1,870 | 1,830 | 1,830 | 928,000 |
| 1985/04/04 | 1,840 | 1,880 | 1,830 | 1,830 | 2,779,001 |
| 1985/04/03 | 1,840 | 1,860 | 1,820 | 1,830 | 2,123,001 |
| 1985/04/02 | 1,850 | 1,860 | 1,820 | 1,840 | 2,214,001 |
| 1985/04/01 | 1,900 | 1,910 | 1,850 | 1,860 | 2,118,001 |
| 1985/03/30 | 1,910 | 1,920 | 1,880 | 1,880 | 2,174,001 |
| 1985/03/29 | 1,890 | 1,920 | 1,850 | 1,900 | 3,921,001 |
| 1985/03/28 | 1,910 | 1,930 | 1,880 | 1,890 | 6,299,002 |
| 1985/03/27 | 1,940 | 1,990 | 1,920 | 1,940 | 23,259,006 |
| 1985/03/26 | 1,870 | 1,960 | 1,850 | 1,950 | 11,834,003 |
| 1985/03/25 | 1,880 | 1,900 | 1,860 | 1,870 | 6,090,001 |
| 1985/03/23 | 1,850 | 1,860 | 1,830 | 1,850 | 1,957,000 |
| 1985/03/22 | 1,870 | 1,910 | 1,840 | 1,840 | 9,732,002 |
| 1985/03/20 | 1,870 | 1,890 | 1,840 | 1,860 | 17,532,004 |
| 1985/03/19 | 1,800 | 1,810 | 1,770 | 1,800 | 9,593,002 |
| 1985/03/18 | 1,730 | 1,800 | 1,710 | 1,770 | 10,583,003 |
| 1985/03/16 | 1,710 | 1,720 | 1,680 | 1,710 | 1,878,000 |
| 1985/03/15 | 1,650 | 1,710 | 1,650 | 1,700 | 2,046,000 |
| 1985/03/14 | 1,690 | 1,690 | 1,650 | 1,650 | 1,236,000 |
| 1985/03/13 | 1,660 | 1,710 | 1,660 | 1,680 | 1,929,000 |
| 1985/03/12 | 1,700 | 1,730 | 1,660 | 1,690 | 4,049,001 |
| 1985/03/11 | 1,750 | 1,750 | 1,690 | 1,710 | 3,315,001 |
| 1985/03/08 | 1,710 | 1,770 | 1,700 | 1,740 | 11,146,003 |
| 1985/03/07 | 1,670 | 1,730 | 1,670 | 1,700 | 6,809,002 |
| 1985/03/06 | 1,700 | 1,710 | 1,640 | 1,660 | 4,622,001 |
| 1985/03/05 | 1,740 | 1,770 | 1,670 | 1,680 | 13,986,003 |
| 1985/03/04 | 1,650 | 1,750 | 1,650 | 1,710 | 13,635,003 |
| 1985/03/02 | 1,710 | 1,720 | 1,630 | 1,670 | 17,060,004 |
| 1985/03/01 | 1,440 | 1,630 | 1,440 | 1,630 | 10,188,002 |
| 1985/02/28 | 1,420 | 1,440 | 1,410 | 1,430 | 1,025,000 |
| 1985/02/27 | 1,430 | 1,460 | 1,410 | 1,440 | 1,054,000 |
| 1985/02/26 | 1,410 | 1,430 | 1,410 | 1,420 | 1,085,000 |
| 1985/02/25 | 1,460 | 1,460 | 1,420 | 1,420 | 621,000 |
| 1985/02/23 | 1,420 | 1,470 | 1,420 | 1,460 | 513,000 |
| 1985/02/22 | 1,450 | 1,450 | 1,420 | 1,420 | 496,000 |
| 1985/02/21 | 1,460 | 1,480 | 1,440 | 1,440 | 711,000 |
| 1985/02/20 | 1,460 | 1,480 | 1,450 | 1,460 | 1,369,000 |
| 1985/02/19 | 1,480 | 1,500 | 1,460 | 1,470 | 794,000 |
| 1985/02/18 | 1,490 | 1,490 | 1,460 | 1,460 | 524,000 |
| 1985/02/16 | 1,470 | 1,490 | 1,460 | 1,490 | 747,000 |
| 1985/02/15 | 1,520 | 1,530 | 1,460 | 1,470 | 1,421,000 |
| 1985/02/14 | 1,520 | 1,530 | 1,490 | 1,500 | 1,314,000 |
| 1985/02/13 | 1,560 | 1,560 | 1,510 | 1,530 | 2,898,001 |
| 1985/02/12 | 1,500 | 1,560 | 1,500 | 1,550 | 7,848,002 |
| 1985/02/08 | 1,480 | 1,490 | 1,450 | 1,490 | 2,259,001 |
| 1985/02/07 | 1,490 | 1,530 | 1,450 | 1,450 | 5,170,001 |
| 1985/02/06 | 1,390 | 1,450 | 1,380 | 1,450 | 856,000 |
| 1985/02/05 | 1,410 | 1,410 | 1,360 | 1,360 | 624,000 |
| 1985/02/04 | 1,430 | 1,460 | 1,420 | 1,420 | 1,340,000 |
| 1985/02/02 | 1,450 | 1,460 | 1,430 | 1,440 | 763,000 |
| 1985/02/01 | 1,420 | 1,490 | 1,420 | 1,450 | 2,939,001 |
| 1985/01/31 | 1,390 | 1,420 | 1,390 | 1,420 | 1,561,000 |
| 1985/01/30 | 1,370 | 1,390 | 1,360 | 1,370 | 773,000 |
| 1985/01/29 | 1,300 | 1,380 | 1,290 | 1,350 | 1,353,000 |
| 1985/01/28 | 1,290 | 1,300 | 1,280 | 1,280 | 827,000 |
| 1985/01/26 | 1,310 | 1,330 | 1,290 | 1,310 | 901,000 |
| 1985/01/25 | 1,340 | 1,350 | 1,320 | 1,330 | 582,000 |
| 1985/01/24 | 1,360 | 1,370 | 1,350 | 1,350 | 512,000 |
| 1985/01/23 | 1,350 | 1,360 | 1,350 | 1,360 | 404,000 |
| 1985/01/22 | 1,360 | 1,370 | 1,350 | 1,360 | 444,000 |
| 1985/01/21 | 1,370 | 1,380 | 1,360 | 1,360 | 289,000 |
| 1985/01/19 | 1,360 | 1,370 | 1,360 | 1,370 | 475,000 |
| 1985/01/18 | 1,370 | 1,380 | 1,360 | 1,360 | 551,000 |
| 1985/01/17 | 1,370 | 1,390 | 1,350 | 1,350 | 591,000 |
| 1985/01/16 | 1,400 | 1,410 | 1,390 | 1,390 | 934,000 |
| 1985/01/14 | 1,400 | 1,410 | 1,390 | 1,390 | 523,000 |
| 1985/01/11 | 1,400 | 1,420 | 1,380 | 1,390 | 1,330,000 |
| 1985/01/10 | 1,400 | 1,430 | 1,400 | 1,410 | 669,000 |
| 1985/01/09 | 1,390 | 1,430 | 1,380 | 1,390 | 1,375,000 |
| 1985/01/08 | 1,410 | 1,420 | 1,380 | 1,380 | 665,000 |
| 1985/01/07 | 1,390 | 1,430 | 1,390 | 1,420 | 596,000 |
| 1985/01/05 | 1,430 | 1,430 | 1,400 | 1,400 | 660,000 |
| 1985/01/04 | 1,450 | 1,460 | 1,420 | 1,430 | 829,000 |