グローリー(6457)の株価時系列情報
グローリー(6457)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 |
|---|---|---|---|---|---|
| 1985/12/27 | 3,060 | 3,060 | 3,060 | 3,060 | 7,000 |
| 1985/12/26 | 3,050 | 3,070 | 3,030 | 3,070 | 11,000 |
| 1985/12/25 | 3,090 | 3,100 | 3,050 | 3,050 | 8,000 |
| 1985/12/24 | 3,120 | 3,120 | 3,100 | 3,100 | 26,000 |
| 1985/12/23 | 3,110 | 3,120 | 3,100 | 3,120 | 12,000 |
| 1985/12/21 | 3,110 | 3,110 | 3,050 | 3,050 | 3,000 |
| 1985/12/20 | 3,160 | 3,160 | 3,150 | 3,150 | 10,000 |
| 1985/12/19 | 3,250 | 3,270 | 3,160 | 3,160 | 12,000 |
| 1985/12/18 | 3,330 | 3,330 | 3,250 | 3,250 | 8,000 |
| 1985/12/17 | 3,330 | 3,330 | 3,330 | 3,330 | 10,000 |
| 1985/12/16 | 3,390 | 3,390 | 3,350 | 3,350 | 8,000 |
| 1985/12/13 | 3,400 | 3,400 | 3,330 | 3,330 | 11,000 |
| 1985/12/12 | 3,420 | 3,420 | 3,400 | 3,400 | 17,000 |
| 1985/12/11 | 3,380 | 3,450 | 3,380 | 3,450 | 16,000 |
| 1985/12/10 | 3,400 | 3,400 | 3,400 | 3,400 | 17,000 |
| 1985/12/09 | 3,400 | 3,400 | 3,350 | 3,400 | 45,000 |
| 1985/12/07 | 3,420 | 3,440 | 3,400 | 3,400 | 13,000 |
| 1985/12/06 | 3,370 | 3,400 | 3,350 | 3,400 | 24,000 |
| 1985/12/05 | 3,400 | 3,400 | 3,350 | 3,350 | 25,000 |
| 1985/12/04 | 3,420 | 3,420 | 3,410 | 3,410 | 6,000 |
| 1985/12/03 | 3,420 | 3,420 | 3,420 | 3,420 | 11,000 |
| 1985/12/02 | 3,430 | 3,460 | 3,430 | 3,460 | 46,000 |
| 1985/11/30 | 3,430 | 3,430 | 3,360 | 3,360 | 20,000 |
| 1985/11/29 | 3,440 | 3,440 | 3,430 | 3,430 | 9,000 |
| 1985/11/28 | 3,460 | 3,480 | 3,440 | 3,440 | 11,000 |
| 1985/11/27 | 3,400 | 3,440 | 3,400 | 3,440 | 21,000 |
| 1985/11/26 | 3,360 | 3,400 | 3,360 | 3,400 | 20,000 |
| 1985/11/25 | 3,500 | 3,500 | 3,390 | 3,390 | 36,000 |
| 1985/11/22 | 3,450 | 3,590 | 3,450 | 3,480 | 85,000 |
| 1985/11/21 | 3,330 | 3,440 | 3,280 | 3,440 | 112,000 |
| 1985/11/20 | 3,200 | 3,330 | 3,200 | 3,330 | 32,000 |
| 1985/11/19 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1985/11/18 | 3,200 | 3,230 | 3,180 | 3,180 | 15,000 |
| 1985/11/16 | 3,200 | 3,230 | 3,200 | 3,200 | 27,000 |
| 1985/11/15 | 3,180 | 3,180 | 3,180 | 3,180 | 4,000 |
| 1985/11/14 | 3,100 | 3,150 | 3,100 | 3,150 | 5,000 |
| 1985/11/13 | 3,050 | 3,100 | 3,050 | 3,100 | 12,000 |
| 1985/11/12 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1985/11/11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1985/11/08 | 3,100 | 3,100 | 3,050 | 3,050 | 32,000 |
| 1985/11/07 | 3,250 | 3,250 | 3,150 | 3,150 | 19,000 |
| 1985/11/06 | 3,260 | 3,260 | 3,250 | 3,250 | 7,000 |
| 1985/11/05 | 3,300 | 3,300 | 3,260 | 3,290 | 25,000 |
| 1985/11/02 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1985/11/01 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1985/10/31 | 3,400 | 3,400 | 3,390 | 3,400 | 18,000 |
| 1985/10/30 | 3,320 | 3,400 | 3,320 | 3,400 | 9,000 |
| 1985/10/29 | 3,320 | 3,320 | 3,320 | 3,320 | 6,000 |
| 1985/10/28 | 3,300 | 3,350 | 3,300 | 3,300 | 18,000 |
| 1985/10/26 | 3,250 | 3,280 | 3,250 | 3,280 | 2,000 |
| 1985/10/25 | 3,220 | 3,250 | 3,200 | 3,250 | 42,000 |
| 1985/10/24 | 3,200 | 3,200 | 3,180 | 3,180 | 8,000 |
| 1985/10/23 | 3,230 | 3,230 | 3,160 | 3,210 | 19,000 |
| 1985/10/22 | 3,150 | 3,210 | 3,150 | 3,210 | 20,000 |
| 1985/10/21 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 |
| 1985/10/19 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 |
| 1985/10/18 | 3,090 | 3,150 | 3,090 | 3,130 | 41,000 |
| 1985/10/17 | 3,000 | 3,100 | 3,000 | 3,090 | 24,000 |
| 1985/10/16 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1985/10/15 | 3,020 | 3,020 | 3,000 | 3,000 | 23,000 |
| 1985/10/14 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 |
| 1985/10/11 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 |
| 1985/10/09 | 2,970 | 3,000 | 2,970 | 3,000 | 8,000 |
| 1985/10/08 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1985/10/07 | 2,940 | 2,950 | 2,940 | 2,950 | 4,000 |
| 1985/10/05 | 3,050 | 3,050 | 2,960 | 2,960 | 2,000 |
| 1985/10/04 | 2,930 | 3,000 | 2,930 | 3,000 | 29,000 |
| 1985/10/03 | 2,930 | 2,950 | 2,930 | 2,950 | 9,000 |
| 1985/10/02 | 2,930 | 3,000 | 2,930 | 3,000 | 8,000 |
| 1985/10/01 | 2,930 | 2,930 | 2,930 | 2,930 | 6,000 |
| 1985/09/30 | 2,930 | 2,930 | 2,930 | 2,930 | 9,000 |
| 1985/09/28 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 |
| 1985/09/27 | 3,000 | 3,000 | 2,930 | 2,930 | 15,000 |
| 1985/09/26 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1985/09/25 | 3,010 | 3,060 | 3,000 | 3,000 | 20,000 |
| 1985/09/24 | 3,100 | 3,100 | 3,070 | 3,070 | 23,000 |
| 1985/09/21 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 |
| 1985/09/20 | 3,000 | 3,020 | 3,000 | 3,020 | 6,000 |
| 1985/09/19 | 3,000 | 3,000 | 3,000 | 3,000 | 21,000 |
| 1985/09/18 | 3,050 | 3,050 | 3,000 | 3,000 | 9,000 |
| 1985/09/17 | 3,000 | 3,000 | 3,000 | 3,000 | 154,000 |
| 1985/09/13 | 3,000 | 3,050 | 3,000 | 3,000 | 10,000 |
| 1985/09/12 | 2,990 | 3,000 | 2,990 | 3,000 | 21,000 |
| 1985/09/11 | 2,990 | 2,990 | 2,900 | 2,980 | 31,000 |
| 1985/09/10 | 2,900 | 3,000 | 2,900 | 3,000 | 25,000 |
| 1985/09/09 | 2,930 | 2,930 | 2,910 | 2,910 | 4,000 |
| 1985/09/05 | 2,930 | 2,950 | 2,910 | 2,910 | 4,000 |
| 1985/09/04 | 2,900 | 2,950 | 2,900 | 2,900 | 46,000 |
| 1985/09/03 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1985/09/02 | 2,900 | 2,950 | 2,900 | 2,940 | 9,000 |
| 1985/08/31 | 2,900 | 2,920 | 2,900 | 2,920 | 43,000 |
| 1985/08/30 | 2,900 | 2,920 | 2,900 | 2,910 | 13,000 |
| 1985/08/29 | 2,880 | 2,900 | 2,880 | 2,900 | 18,000 |
| 1985/08/28 | 2,830 | 2,880 | 2,830 | 2,880 | 10,000 |
| 1985/08/27 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 |
| 1985/08/26 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1985/08/24 | 2,870 | 2,870 | 2,870 | 2,870 | 5,000 |
| 1985/08/23 | 2,920 | 2,920 | 2,830 | 2,870 | 39,000 |
| 1985/08/22 | 2,900 | 2,900 | 2,900 | 2,900 | 61,000 |
| 1985/08/21 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 |
| 1985/08/20 | 2,920 | 2,920 | 2,900 | 2,900 | 54,000 |
| 1985/08/19 | 2,960 | 2,960 | 2,920 | 2,920 | 10,000 |
| 1985/08/17 | 2,930 | 2,950 | 2,930 | 2,950 | 7,000 |
| 1985/08/16 | 2,920 | 2,950 | 2,920 | 2,920 | 7,000 |
| 1985/08/15 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 |
| 1985/08/14 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1985/08/13 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 |
| 1985/08/08 | 3,030 | 3,030 | 2,890 | 2,890 | 11,000 |
| 1985/08/07 | 2,900 | 2,920 | 2,900 | 2,920 | 3,000 |
| 1985/08/06 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 |
| 1985/08/05 | 2,980 | 2,980 | 2,940 | 2,960 | 6,000 |
| 1985/08/03 | 2,890 | 2,900 | 2,890 | 2,900 | 6,000 |
| 1985/08/02 | 2,760 | 2,890 | 2,760 | 2,850 | 14,000 |
| 1985/08/01 | 2,700 | 2,760 | 2,700 | 2,720 | 18,000 |
| 1985/07/31 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 |
| 1985/07/30 | 2,710 | 2,710 | 2,710 | 2,710 | 11,000 |
| 1985/07/29 | 2,710 | 2,710 | 2,710 | 2,710 | 7,000 |
| 1985/07/27 | 2,860 | 2,860 | 2,800 | 2,800 | 8,000 |
| 1985/07/26 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 |
| 1985/07/25 | 3,050 | 3,050 | 2,990 | 2,990 | 13,000 |
| 1985/07/24 | 3,100 | 3,100 | 3,070 | 3,070 | 7,000 |
| 1985/07/23 | 3,090 | 3,090 | 3,050 | 3,070 | 12,000 |
| 1985/07/22 | 3,110 | 3,110 | 3,090 | 3,090 | 23,000 |
| 1985/07/20 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 |
| 1985/07/19 | 3,110 | 3,110 | 3,100 | 3,110 | 17,000 |
| 1985/07/18 | 3,100 | 3,110 | 3,100 | 3,110 | 7,000 |
| 1985/07/17 | 3,100 | 3,100 | 3,060 | 3,070 | 10,000 |
| 1985/07/16 | 3,070 | 3,070 | 3,070 | 3,070 | 3,000 |
| 1985/07/15 | 3,050 | 3,080 | 3,050 | 3,060 | 10,000 |
| 1985/07/12 | 3,110 | 3,110 | 3,090 | 3,100 | 9,000 |
| 1985/07/11 | 3,110 | 3,110 | 3,060 | 3,100 | 26,000 |
| 1985/07/10 | 3,080 | 3,110 | 3,060 | 3,110 | 39,000 |
| 1985/07/09 | 3,060 | 3,070 | 3,060 | 3,070 | 11,000 |
| 1985/07/08 | 3,060 | 3,060 | 3,060 | 3,060 | 11,000 |
| 1985/07/06 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 |
| 1985/07/05 | 3,060 | 3,100 | 3,060 | 3,070 | 15,000 |
| 1985/07/04 | 3,060 | 3,060 | 3,060 | 3,060 | 13,000 |
| 1985/07/03 | 3,060 | 3,060 | 3,060 | 3,060 | 6,000 |
| 1985/07/02 | 3,050 | 3,060 | 3,050 | 3,060 | 3,000 |
| 1985/07/01 | 3,040 | 3,050 | 3,040 | 3,050 | 9,000 |
| 1985/06/29 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1985/06/28 | 3,040 | 3,050 | 3,040 | 3,040 | 9,000 |
| 1985/06/27 | 3,040 | 3,050 | 3,040 | 3,040 | 58,000 |
| 1985/06/26 | 3,100 | 3,100 | 3,040 | 3,040 | 10,000 |
| 1985/06/25 | 3,000 | 3,040 | 3,000 | 3,040 | 4,000 |
| 1985/06/24 | 2,920 | 2,950 | 2,920 | 2,950 | 11,000 |
| 1985/06/22 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 |
| 1985/06/21 | 2,900 | 2,950 | 2,900 | 2,920 | 10,000 |
| 1985/06/20 | 2,950 | 2,950 | 2,900 | 2,930 | 11,000 |
| 1985/06/19 | 3,010 | 3,040 | 2,970 | 3,040 | 14,000 |
| 1985/06/18 | 3,100 | 3,100 | 3,080 | 3,080 | 10,000 |
| 1985/06/17 | 3,100 | 3,100 | 3,100 | 3,100 | 12,000 |
| 1985/06/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1985/06/14 | 3,200 | 3,200 | 3,100 | 3,100 | 15,000 |
| 1985/06/13 | 3,190 | 3,200 | 3,190 | 3,190 | 7,000 |
| 1985/06/12 | 3,170 | 3,170 | 3,150 | 3,150 | 3,000 |
| 1985/06/11 | 3,170 | 3,170 | 3,170 | 3,170 | 7,000 |
| 1985/06/10 | 3,150 | 3,200 | 3,150 | 3,200 | 7,000 |
| 1985/06/07 | 3,100 | 3,200 | 3,100 | 3,180 | 15,000 |
| 1985/06/06 | 3,030 | 3,100 | 3,000 | 3,100 | 10,000 |
| 1985/06/05 | 3,050 | 3,090 | 3,000 | 3,000 | 15,000 |
| 1985/06/04 | 3,170 | 3,170 | 2,990 | 3,100 | 14,000 |
| 1985/06/03 | 2,950 | 3,100 | 2,950 | 3,100 | 7,000 |
| 1985/06/01 | 2,900 | 2,950 | 2,900 | 2,950 | 27,000 |
| 1985/05/30 | 3,350 | 3,380 | 3,220 | 3,220 | 48,000 |
| 1985/05/29 | 3,360 | 3,380 | 3,300 | 3,380 | 37,000 |
| 1985/05/28 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1985/05/27 | 3,580 | 3,650 | 3,500 | 3,650 | 13,000 |
| 1985/05/25 | 3,610 | 3,610 | 3,550 | 3,610 | 13,000 |
| 1985/05/24 | 3,480 | 3,620 | 3,480 | 3,610 | 10,000 |
| 1985/05/23 | 3,650 | 3,650 | 3,610 | 3,610 | 17,000 |
| 1985/05/22 | 3,610 | 3,610 | 3,600 | 3,610 | 7,000 |
| 1985/05/21 | 3,650 | 3,650 | 3,630 | 3,630 | 3,000 |
| 1985/05/20 | 3,650 | 3,700 | 3,640 | 3,700 | 6,000 |
| 1985/05/18 | 3,620 | 3,650 | 3,610 | 3,650 | 10,000 |
| 1985/05/17 | 3,650 | 3,650 | 3,630 | 3,650 | 20,000 |
| 1985/05/16 | 3,650 | 3,650 | 3,650 | 3,650 | 16,000 |
| 1985/05/15 | 3,650 | 3,700 | 3,650 | 3,650 | 16,000 |
| 1985/05/14 | 3,650 | 3,700 | 3,650 | 3,660 | 20,000 |
| 1985/05/13 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 |
| 1985/05/10 | 3,780 | 3,780 | 3,650 | 3,650 | 11,000 |
| 1985/05/09 | 3,780 | 3,800 | 3,780 | 3,780 | 14,000 |
| 1985/05/08 | 3,850 | 3,850 | 3,780 | 3,820 | 9,000 |
| 1985/05/07 | 3,850 | 3,850 | 3,830 | 3,830 | 4,000 |
| 1985/05/04 | 3,800 | 3,900 | 3,790 | 3,900 | 13,000 |
| 1985/05/02 | 3,850 | 3,850 | 3,850 | 3,850 | 7,000 |
| 1985/05/01 | 3,800 | 3,900 | 3,760 | 3,900 | 18,000 |
| 1985/04/30 | 3,650 | 3,860 | 3,650 | 3,860 | 8,000 |
| 1985/04/27 | 3,640 | 3,750 | 3,640 | 3,730 | 8,000 |
| 1985/04/26 | 3,620 | 3,700 | 3,620 | 3,700 | 25,000 |
| 1985/04/25 | 3,700 | 3,700 | 3,650 | 3,650 | 9,000 |
| 1985/04/24 | 3,720 | 3,730 | 3,710 | 3,710 | 13,000 |
| 1985/04/23 | 3,800 | 3,800 | 3,750 | 3,760 | 34,000 |
| 1985/04/22 | 3,760 | 3,780 | 3,750 | 3,750 | 19,000 |
| 1985/04/20 | 3,750 | 3,810 | 3,750 | 3,810 | 6,000 |
| 1985/04/19 | 3,810 | 3,880 | 3,770 | 3,880 | 14,000 |
| 1985/04/18 | 3,760 | 3,830 | 3,750 | 3,800 | 9,000 |
| 1985/04/17 | 3,900 | 3,900 | 3,800 | 3,800 | 34,000 |
| 1985/04/16 | 4,000 | 4,040 | 3,980 | 3,980 | 16,000 |
| 1985/04/15 | 4,000 | 4,050 | 4,000 | 4,050 | 27,000 |
| 1985/04/12 | 4,000 | 4,050 | 3,950 | 4,050 | 18,000 |
| 1985/04/11 | 4,050 | 4,050 | 3,950 | 4,050 | 22,000 |
| 1985/04/10 | 4,050 | 4,050 | 3,950 | 4,050 | 20,000 |
| 1985/04/09 | 3,900 | 4,050 | 3,900 | 4,050 | 31,000 |
| 1985/04/08 | 3,800 | 3,900 | 3,700 | 3,900 | 29,000 |
| 1985/04/05 | 3,900 | 3,940 | 3,870 | 3,940 | 18,000 |
| 1985/04/04 | 3,940 | 3,940 | 3,850 | 3,940 | 20,000 |
| 1985/04/03 | 3,850 | 3,920 | 3,850 | 3,920 | 5,000 |
| 1985/04/02 | 3,830 | 3,950 | 3,830 | 3,950 | 10,000 |
| 1985/04/01 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1985/03/30 | 3,970 | 4,100 | 3,970 | 4,030 | 20,000 |
| 1985/03/29 | 3,970 | 3,970 | 3,900 | 3,950 | 9,000 |
| 1985/03/28 | 3,900 | 3,950 | 3,850 | 3,950 | 21,000 |
| 1985/03/27 | 3,940 | 4,000 | 3,940 | 3,950 | 34,000 |
| 1985/03/26 | 4,100 | 4,100 | 4,080 | 4,100 | 27,000 |
| 1985/03/25 | 4,200 | 4,200 | 4,100 | 4,100 | 30,000 |
| 1985/03/23 | 4,220 | 4,220 | 4,190 | 4,190 | 29,000 |
| 1985/03/22 | 4,180 | 4,200 | 4,160 | 4,200 | 27,000 |
| 1985/03/20 | 4,180 | 4,180 | 4,110 | 4,180 | 52,000 |
| 1985/03/19 | 4,180 | 4,200 | 4,160 | 4,200 | 43,000 |
| 1985/03/18 | 4,250 | 4,250 | 4,150 | 4,150 | 11,000 |
| 1985/03/16 | 4,190 | 4,300 | 4,180 | 4,220 | 40,000 |
| 1985/03/15 | 4,200 | 4,230 | 4,100 | 4,100 | 64,000 |
| 1985/03/14 | 4,050 | 4,150 | 4,050 | 4,100 | 52,000 |
| 1985/03/13 | 4,100 | 4,100 | 4,050 | 4,050 | 66,000 |
| 1985/03/12 | 4,000 | 4,100 | 4,000 | 4,070 | 21,000 |
| 1985/03/11 | 4,100 | 4,100 | 4,040 | 4,050 | 20,000 |
| 1985/03/08 | 4,260 | 4,260 | 4,110 | 4,160 | 8,000 |
| 1985/03/07 | 4,300 | 4,300 | 4,250 | 4,260 | 27,000 |
| 1985/03/06 | 4,300 | 4,300 | 4,250 | 4,250 | 15,000 |
| 1985/03/05 | 4,270 | 4,300 | 4,250 | 4,300 | 21,000 |
| 1985/03/04 | 4,200 | 4,290 | 4,200 | 4,290 | 10,000 |
| 1985/03/02 | 4,130 | 4,200 | 4,130 | 4,200 | 18,000 |
| 1985/03/01 | 4,250 | 4,300 | 4,200 | 4,200 | 20,000 |
| 1985/02/28 | 4,270 | 4,300 | 4,220 | 4,300 | 17,000 |
| 1985/02/27 | 4,300 | 4,300 | 4,270 | 4,270 | 7,000 |
| 1985/02/26 | 4,300 | 4,300 | 4,180 | 4,270 | 39,000 |
| 1985/02/25 | 4,490 | 4,490 | 4,360 | 4,400 | 33,000 |
| 1985/02/23 | 4,450 | 4,500 | 4,400 | 4,500 | 24,000 |
| 1985/02/22 | 4,470 | 4,470 | 4,370 | 4,400 | 25,000 |
| 1985/02/21 | 4,420 | 4,500 | 4,390 | 4,500 | 105,000 |
| 1985/02/20 | 4,350 | 4,420 | 4,350 | 4,410 | 69,000 |
| 1985/02/19 | 4,290 | 4,350 | 4,280 | 4,290 | 35,000 |
| 1985/02/18 | 4,320 | 4,350 | 4,290 | 4,290 | 15,000 |
| 1985/02/16 | 4,350 | 4,400 | 4,300 | 4,300 | 12,000 |
| 1985/02/15 | 4,190 | 4,300 | 4,190 | 4,240 | 55,000 |
| 1985/02/14 | 4,210 | 4,230 | 4,100 | 4,100 | 24,000 |
| 1985/02/13 | 4,200 | 4,230 | 4,160 | 4,220 | 49,000 |
| 1985/02/12 | 4,200 | 4,260 | 4,150 | 4,230 | 32,000 |
| 1985/02/08 | 4,190 | 4,270 | 4,180 | 4,200 | 60,000 |
| 1985/02/07 | 4,070 | 4,140 | 4,070 | 4,100 | 60,000 |
| 1985/02/06 | 4,020 | 4,070 | 4,020 | 4,060 | 19,000 |
| 1985/02/05 | 4,020 | 4,130 | 4,000 | 4,130 | 21,000 |
| 1985/02/04 | 4,120 | 4,120 | 4,060 | 4,100 | 27,000 |
| 1985/02/02 | 4,110 | 4,130 | 4,100 | 4,130 | 18,000 |
| 1985/02/01 | 4,130 | 4,130 | 4,100 | 4,130 | 39,000 |
| 1985/01/31 | 3,920 | 4,050 | 3,920 | 4,030 | 21,000 |
| 1985/01/30 | 3,900 | 3,920 | 3,880 | 3,900 | 10,000 |
| 1985/01/29 | 3,880 | 3,960 | 3,830 | 3,830 | 15,000 |
| 1985/01/28 | 3,950 | 3,950 | 3,900 | 3,900 | 14,000 |
| 1985/01/26 | 3,900 | 3,950 | 3,880 | 3,950 | 13,000 |
| 1985/01/25 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 |
| 1985/01/24 | 3,980 | 4,010 | 3,900 | 4,000 | 22,000 |
| 1985/01/23 | 4,000 | 4,000 | 3,980 | 4,000 | 16,000 |
| 1985/01/22 | 4,010 | 4,020 | 3,980 | 4,000 | 15,000 |
| 1985/01/21 | 4,080 | 4,080 | 4,000 | 4,000 | 18,000 |
| 1985/01/19 | 4,090 | 4,090 | 4,080 | 4,080 | 5,000 |
| 1985/01/18 | 4,200 | 4,200 | 4,100 | 4,100 | 3,000 |
| 1985/01/17 | 4,200 | 4,250 | 4,200 | 4,220 | 10,000 |
| 1985/01/16 | 4,250 | 4,250 | 4,200 | 4,250 | 29,000 |
| 1985/01/14 | 4,150 | 4,200 | 4,130 | 4,200 | 22,000 |
| 1985/01/11 | 4,040 | 4,050 | 4,040 | 4,050 | 9,000 |
| 1985/01/10 | 4,000 | 4,050 | 3,970 | 4,040 | 27,000 |
| 1985/01/09 | 4,000 | 4,000 | 3,940 | 4,000 | 11,000 |
| 1985/01/08 | 4,100 | 4,100 | 4,000 | 4,000 | 20,000 |
| 1985/01/07 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1985/01/05 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1985/01/04 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 |