オムロン(6645)の株価時系列情報
オムロン(6645)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 | 1,560 | 1,600 | 1,540 | 1,600 | 63,000 |
| 1985/12/27 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 |
| 1985/12/26 | 1,550 | 1,570 | 1,540 | 1,550 | 219,000 |
| 1985/12/25 | 1,540 | 1,550 | 1,500 | 1,500 | 124,000 |
| 1985/12/24 | 1,490 | 1,490 | 1,450 | 1,450 | 4,000 |
| 1985/12/23 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 |
| 1985/12/21 | 1,520 | 1,530 | 1,500 | 1,530 | 6,000 |
| 1985/12/20 | 1,520 | 1,520 | 1,500 | 1,500 | 31,000 |
| 1985/12/19 | 1,540 | 1,550 | 1,540 | 1,540 | 12,000 |
| 1985/12/18 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 |
| 1985/12/17 | 1,600 | 1,600 | 1,580 | 1,580 | 4,000 |
| 1985/12/16 | 1,610 | 1,630 | 1,600 | 1,600 | 6,000 |
| 1985/12/13 | 1,620 | 1,630 | 1,610 | 1,630 | 5,000 |
| 1985/12/12 | 1,660 | 1,670 | 1,630 | 1,630 | 40,000 |
| 1985/12/11 | 1,600 | 1,660 | 1,590 | 1,620 | 54,000 |
| 1985/12/10 | 1,600 | 1,600 | 1,580 | 1,590 | 5,000 |
| 1985/12/09 | 1,570 | 1,600 | 1,570 | 1,570 | 5,000 |
| 1985/12/07 | 1,600 | 1,600 | 1,570 | 1,570 | 8,000 |
| 1985/12/06 | 1,590 | 1,620 | 1,580 | 1,600 | 46,000 |
| 1985/12/05 | 1,540 | 1,590 | 1,540 | 1,590 | 29,000 |
| 1985/12/04 | 1,510 | 1,550 | 1,500 | 1,500 | 18,000 |
| 1985/12/03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1985/12/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/11/30 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1985/11/29 | 1,490 | 1,490 | 1,460 | 1,470 | 11,000 |
| 1985/11/28 | 1,500 | 1,520 | 1,470 | 1,470 | 5,000 |
| 1985/11/27 | 1,510 | 1,540 | 1,490 | 1,500 | 66,000 |
| 1985/11/26 | 1,470 | 1,530 | 1,450 | 1,520 | 12,000 |
| 1985/11/25 | 1,500 | 1,500 | 1,490 | 1,490 | 31,000 |
| 1985/11/22 | 1,500 | 1,530 | 1,490 | 1,490 | 53,000 |
| 1985/11/21 | 1,440 | 1,510 | 1,440 | 1,460 | 53,000 |
| 1985/11/20 | 1,390 | 1,450 | 1,380 | 1,450 | 9,000 |
| 1985/11/19 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 |
| 1985/11/18 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1985/11/16 | 1,360 | 1,390 | 1,340 | 1,390 | 111,000 |
| 1985/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1985/11/14 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1985/11/13 | 1,320 | 1,330 | 1,290 | 1,300 | 327,000 |
| 1985/11/12 | 1,330 | 1,330 | 1,280 | 1,310 | 22,000 |
| 1985/11/11 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 |
| 1985/11/08 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 |
| 1985/11/07 | 1,370 | 1,380 | 1,360 | 1,360 | 14,000 |
| 1985/11/06 | 1,340 | 1,380 | 1,320 | 1,380 | 84,000 |
| 1985/11/05 | 1,370 | 1,380 | 1,350 | 1,350 | 17,000 |
| 1985/11/02 | 1,340 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1985/11/01 | 1,390 | 1,390 | 1,330 | 1,330 | 28,000 |
| 1985/10/31 | 1,410 | 1,420 | 1,380 | 1,380 | 10,000 |
| 1985/10/30 | 1,390 | 1,390 | 1,380 | 1,390 | 12,000 |
| 1985/10/29 | 1,430 | 1,440 | 1,380 | 1,400 | 51,000 |
| 1985/10/28 | 1,370 | 1,440 | 1,370 | 1,410 | 20,000 |
| 1985/10/26 | 1,360 | 1,360 | 1,330 | 1,360 | 12,000 |
| 1985/10/25 | 1,380 | 1,400 | 1,350 | 1,350 | 52,000 |
| 1985/10/24 | 1,310 | 1,350 | 1,290 | 1,350 | 298,000 |
| 1985/10/23 | 1,310 | 1,330 | 1,310 | 1,310 | 119,000 |
| 1985/10/22 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 |
| 1985/10/21 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1985/10/19 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1985/10/18 | 1,340 | 1,370 | 1,340 | 1,370 | 5,000 |
| 1985/10/17 | 1,340 | 1,380 | 1,340 | 1,360 | 79,000 |
| 1985/10/16 | 1,320 | 1,340 | 1,310 | 1,340 | 917,000 |
| 1985/10/15 | 1,280 | 1,300 | 1,270 | 1,300 | 324,000 |
| 1985/10/14 | 1,300 | 1,300 | 1,280 | 1,280 | 26,000 |
| 1985/10/11 | 1,270 | 1,290 | 1,260 | 1,280 | 30,000 |
| 1985/10/09 | 1,240 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1985/10/08 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 1985/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1985/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1985/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1985/10/03 | 1,200 | 1,220 | 1,200 | 1,200 | 41,000 |
| 1985/10/02 | 1,220 | 1,230 | 1,210 | 1,230 | 10,000 |
| 1985/10/01 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 |
| 1985/09/30 | 1,170 | 1,170 | 1,150 | 1,150 | 24,000 |
| 1985/09/28 | 1,170 | 1,180 | 1,150 | 1,150 | 8,000 |
| 1985/09/27 | 1,210 | 1,210 | 1,170 | 1,170 | 18,000 |
| 1985/09/26 | 1,280 | 1,280 | 1,230 | 1,230 | 394,000 |
| 1985/09/25 | 1,270 | 1,270 | 1,230 | 1,230 | 135,000 |
| 1985/09/24 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 |
| 1985/09/21 | 1,270 | 1,280 | 1,250 | 1,250 | 656,000 |
| 1985/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1985/09/19 | 1,410 | 1,410 | 1,360 | 1,360 | 441,000 |
| 1985/09/18 | 1,450 | 1,450 | 1,410 | 1,420 | 219,000 |
| 1985/09/17 | 1,460 | 1,470 | 1,440 | 1,450 | 87,000 |
| 1985/09/13 | 1,450 | 1,460 | 1,450 | 1,450 | 5,000 |
| 1985/09/12 | 1,510 | 1,510 | 1,490 | 1,500 | 4,000 |
| 1985/09/11 | 1,480 | 1,520 | 1,450 | 1,520 | 35,000 |
| 1985/09/10 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 |
| 1985/09/09 | 1,350 | 1,440 | 1,350 | 1,420 | 632,000 |
| 1985/09/07 | 1,280 | 1,290 | 1,280 | 1,290 | 22,000 |
| 1985/09/06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1985/09/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1985/09/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1985/09/03 | 1,250 | 1,260 | 1,250 | 1,250 | 283,000 |
| 1985/09/02 | 1,250 | 1,270 | 1,250 | 1,250 | 109,000 |
| 1985/08/31 | 1,260 | 1,280 | 1,250 | 1,250 | 141,000 |
| 1985/08/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1985/08/29 | 1,320 | 1,320 | 1,280 | 1,280 | 7,000 |
| 1985/08/28 | 1,310 | 1,320 | 1,300 | 1,310 | 115,000 |
| 1985/08/27 | 1,340 | 1,340 | 1,310 | 1,310 | 71,000 |
| 1985/08/26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1985/08/24 | 1,320 | 1,320 | 1,310 | 1,310 | 58,000 |
| 1985/08/23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1985/08/22 | 1,340 | 1,350 | 1,330 | 1,330 | 140,000 |
| 1985/08/21 | 1,310 | 1,340 | 1,310 | 1,340 | 3,000 |
| 1985/08/20 | 1,340 | 1,340 | 1,330 | 1,330 | 35,000 |
| 1985/08/19 | 1,350 | 1,370 | 1,340 | 1,340 | 68,000 |
| 1985/08/17 | 1,350 | 1,360 | 1,350 | 1,360 | 13,000 |
| 1985/08/16 | 1,320 | 1,350 | 1,320 | 1,350 | 107,000 |
| 1985/08/15 | 1,350 | 1,350 | 1,300 | 1,300 | 21,000 |
| 1985/08/14 | 1,320 | 1,320 | 1,320 | 1,320 | 15,000 |
| 1985/08/13 | 1,330 | 1,350 | 1,310 | 1,350 | 44,000 |
| 1985/08/12 | 1,350 | 1,360 | 1,320 | 1,320 | 130,000 |
| 1985/08/09 | 1,370 | 1,380 | 1,350 | 1,380 | 107,000 |
| 1985/08/08 | 1,360 | 1,380 | 1,350 | 1,350 | 118,000 |
| 1985/08/07 | 1,400 | 1,420 | 1,380 | 1,390 | 344,000 |
| 1985/08/06 | 1,340 | 1,420 | 1,330 | 1,420 | 419,000 |
| 1985/08/05 | 1,330 | 1,350 | 1,330 | 1,350 | 54,000 |
| 1985/08/03 | 1,370 | 1,370 | 1,340 | 1,350 | 33,000 |
| 1985/08/02 | 1,400 | 1,400 | 1,370 | 1,370 | 206,000 |
| 1985/08/01 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1985/07/31 | 1,250 | 1,310 | 1,250 | 1,290 | 108,000 |
| 1985/07/30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1985/07/29 | 1,250 | 1,270 | 1,240 | 1,240 | 60,000 |
| 1985/07/27 | 1,240 | 1,260 | 1,230 | 1,230 | 46,000 |
| 1985/07/26 | 1,210 | 1,240 | 1,210 | 1,220 | 75,000 |
| 1985/07/25 | 1,250 | 1,260 | 1,210 | 1,210 | 229,000 |
| 1985/07/24 | 1,250 | 1,270 | 1,240 | 1,240 | 237,000 |
| 1985/07/23 | 1,300 | 1,310 | 1,250 | 1,250 | 150,000 |
| 1985/07/22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1985/07/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1985/07/19 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1985/07/18 | 1,310 | 1,320 | 1,290 | 1,300 | 274,000 |
| 1985/07/17 | 1,300 | 1,320 | 1,290 | 1,290 | 251,000 |
| 1985/07/16 | 1,250 | 1,280 | 1,250 | 1,270 | 8,000 |
| 1985/07/15 | 1,280 | 1,280 | 1,250 | 1,270 | 18,000 |
| 1985/07/12 | 1,360 | 1,360 | 1,310 | 1,310 | 9,000 |
| 1985/07/11 | 1,360 | 1,380 | 1,310 | 1,350 | 335,000 |
| 1985/07/10 | 1,390 | 1,390 | 1,380 | 1,390 | 11,000 |
| 1985/07/09 | 1,400 | 1,410 | 1,390 | 1,390 | 27,000 |
| 1985/07/08 | 1,510 | 1,510 | 1,430 | 1,430 | 10,000 |
| 1985/07/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1985/07/05 | 1,480 | 1,480 | 1,480 | 1,480 | 50,000 |
| 1985/07/04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1985/07/03 | 1,490 | 1,490 | 1,470 | 1,480 | 70,000 |
| 1985/07/02 | 1,490 | 1,500 | 1,480 | 1,500 | 130,000 |
| 1985/07/01 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 |
| 1985/06/29 | 1,460 | 1,480 | 1,460 | 1,460 | 209,000 |
| 1985/06/28 | 1,400 | 1,430 | 1,400 | 1,430 | 12,000 |
| 1985/06/27 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1985/06/26 | 1,460 | 1,470 | 1,400 | 1,400 | 10,000 |
| 1985/06/25 | 1,430 | 1,450 | 1,420 | 1,430 | 124,000 |
| 1985/06/24 | 1,450 | 1,460 | 1,420 | 1,430 | 151,000 |
| 1985/06/22 | 1,410 | 1,430 | 1,400 | 1,420 | 101,000 |
| 1985/06/21 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1985/06/20 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 |
| 1985/06/19 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1985/06/18 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 |
| 1985/06/17 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 |
| 1985/06/15 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1985/06/14 | 1,490 | 1,490 | 1,460 | 1,460 | 146,000 |
| 1985/06/13 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1985/06/12 | 1,500 | 1,500 | 1,470 | 1,480 | 78,000 |
| 1985/06/11 | 1,470 | 1,530 | 1,450 | 1,450 | 233,000 |
| 1985/06/10 | 1,410 | 1,460 | 1,410 | 1,440 | 366,000 |
| 1985/06/07 | 1,480 | 1,480 | 1,380 | 1,460 | 341,000 |
| 1985/06/06 | 1,470 | 1,490 | 1,440 | 1,440 | 52,000 |
| 1985/06/05 | 1,440 | 1,470 | 1,410 | 1,440 | 198,000 |
| 1985/06/04 | 1,410 | 1,450 | 1,410 | 1,440 | 206,000 |
| 1985/06/03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1985/06/01 | 1,500 | 1,520 | 1,420 | 1,470 | 146,000 |
| 1985/05/31 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1985/05/30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1985/05/29 | 1,610 | 1,610 | 1,580 | 1,580 | 157,000 |
| 1985/05/28 | 1,650 | 1,650 | 1,610 | 1,620 | 69,000 |
| 1985/05/27 | 1,620 | 1,650 | 1,620 | 1,650 | 165,000 |
| 1985/05/25 | 1,610 | 1,620 | 1,580 | 1,620 | 80,000 |
| 1985/05/24 | 1,650 | 1,650 | 1,650 | 1,650 | 130,000 |
| 1985/05/23 | 1,670 | 1,670 | 1,650 | 1,650 | 167,000 |
| 1985/05/22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1985/05/21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1985/05/20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1985/05/18 | 1,650 | 1,670 | 1,650 | 1,670 | 75,000 |
| 1985/05/17 | 1,650 | 1,670 | 1,650 | 1,650 | 163,000 |
| 1985/05/16 | 1,650 | 1,670 | 1,650 | 1,660 | 260,000 |
| 1985/05/15 | 1,690 | 1,690 | 1,690 | 1,690 | 50,000 |
| 1985/05/14 | 1,680 | 1,690 | 1,680 | 1,690 | 98,000 |
| 1985/05/13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1985/05/10 | 1,690 | 1,690 | 1,680 | 1,680 | 104,000 |
| 1985/05/09 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 1985/05/08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1985/05/07 | 1,700 | 1,710 | 1,700 | 1,710 | 38,000 |
| 1985/05/04 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1985/05/02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1985/05/01 | 1,750 | 1,780 | 1,740 | 1,780 | 114,000 |
| 1985/04/30 | 1,740 | 1,770 | 1,740 | 1,750 | 162,000 |
| 1985/04/27 | 1,720 | 1,800 | 1,720 | 1,760 | 221,000 |
| 1985/04/26 | 1,720 | 1,750 | 1,710 | 1,730 | 302,000 |
| 1985/04/25 | 1,690 | 1,710 | 1,690 | 1,710 | 332,000 |
| 1985/04/24 | 1,710 | 1,720 | 1,690 | 1,690 | 167,000 |
| 1985/04/23 | 1,720 | 1,720 | 1,720 | 1,720 | 101,000 |
| 1985/04/22 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
| 1985/04/20 | 1,720 | 1,780 | 1,720 | 1,760 | 146,000 |
| 1985/04/19 | 1,660 | 1,730 | 1,640 | 1,720 | 182,000 |
| 1985/04/18 | 1,640 | 1,660 | 1,630 | 1,660 | 118,000 |
| 1985/04/17 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 |
| 1985/04/16 | 1,680 | 1,680 | 1,650 | 1,660 | 196,000 |
| 1985/04/15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1985/04/12 | 1,710 | 1,710 | 1,690 | 1,690 | 193,000 |
| 1985/04/11 | 1,690 | 1,710 | 1,690 | 1,710 | 136,000 |
| 1985/04/10 | 1,680 | 1,690 | 1,680 | 1,690 | 139,000 |
| 1985/04/09 | 1,690 | 1,690 | 1,670 | 1,680 | 100,000 |
| 1985/04/08 | 1,660 | 1,700 | 1,660 | 1,690 | 309,000 |
| 1985/04/06 | 1,660 | 1,680 | 1,660 | 1,670 | 61,000 |
| 1985/04/05 | 1,690 | 1,690 | 1,690 | 1,690 | 101,000 |
| 1985/04/04 | 1,740 | 1,740 | 1,690 | 1,690 | 373,000 |
| 1985/04/03 | 1,710 | 1,750 | 1,710 | 1,750 | 389,000 |
| 1985/04/02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1985/04/01 | 1,690 | 1,710 | 1,690 | 1,700 | 197,000 |
| 1985/03/30 | 1,710 | 1,730 | 1,660 | 1,700 | 102,000 |
| 1985/03/29 | 1,770 | 1,770 | 1,730 | 1,730 | 440,000 |
| 1985/03/28 | 1,790 | 1,800 | 1,760 | 1,770 | 281,000 |
| 1985/03/27 | 1,810 | 1,830 | 1,800 | 1,810 | 471,000 |
| 1985/03/26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1985/03/25 | 1,900 | 1,910 | 1,900 | 1,910 | 88,000 |
| 1985/03/23 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1985/03/22 | 1,910 | 1,910 | 1,900 | 1,910 | 229,000 |
| 1985/03/20 | 1,940 | 1,940 | 1,900 | 1,910 | 157,000 |
| 1985/03/19 | 1,950 | 1,950 | 1,930 | 1,940 | 148,000 |
| 1985/03/18 | 1,890 | 1,920 | 1,890 | 1,910 | 200,000 |
| 1985/03/16 | 1,900 | 1,920 | 1,890 | 1,900 | 173,000 |
| 1985/03/15 | 1,940 | 1,940 | 1,900 | 1,900 | 169,000 |
| 1985/03/14 | 1,910 | 1,960 | 1,910 | 1,930 | 134,000 |
| 1985/03/13 | 1,890 | 1,920 | 1,890 | 1,910 | 103,000 |
| 1985/03/12 | 1,890 | 1,910 | 1,890 | 1,890 | 208,000 |
| 1985/03/11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1985/03/08 | 1,910 | 1,910 | 1,880 | 1,900 | 260,000 |
| 1985/03/07 | 1,980 | 1,980 | 1,950 | 1,950 | 141,000 |
| 1985/03/06 | 1,990 | 2,000 | 1,960 | 1,980 | 219,000 |
| 1985/03/05 | 2,000 | 2,010 | 1,980 | 1,990 | 459,000 |
| 1985/03/04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1985/03/02 | 1,980 | 2,010 | 1,980 | 2,000 | 255,000 |
| 1985/03/01 | 2,070 | 2,070 | 1,960 | 1,960 | 553,000 |
| 1985/02/28 | 1,950 | 2,100 | 1,950 | 2,100 | 7,000 |
| 1985/02/27 | 1,970 | 1,970 | 1,970 | 1,970 | 50,000 |
| 1985/02/26 | 1,970 | 2,000 | 1,960 | 1,970 | 342,000 |
| 1985/02/25 | 1,970 | 1,980 | 1,960 | 1,970 | 657,000 |
| 1985/02/23 | 2,030 | 2,040 | 1,980 | 1,980 | 105,000 |
| 1985/02/22 | 2,070 | 2,070 | 2,030 | 2,030 | 191,000 |
| 1985/02/21 | 2,070 | 2,090 | 2,070 | 2,070 | 247,000 |
| 1985/02/20 | 2,080 | 2,090 | 2,060 | 2,070 | 130,000 |
| 1985/02/19 | 2,070 | 2,120 | 2,060 | 2,100 | 190,000 |
| 1985/02/18 | 2,090 | 2,110 | 2,060 | 2,070 | 454,000 |
| 1985/02/16 | 2,130 | 2,130 | 2,130 | 2,130 | 100,000 |
| 1985/02/15 | 2,100 | 2,140 | 2,090 | 2,120 | 713,000 |
| 1985/02/14 | 2,050 | 2,100 | 2,040 | 2,060 | 274,000 |
| 1985/02/13 | 2,040 | 2,040 | 1,970 | 2,030 | 291,000 |
| 1985/02/12 | 1,970 | 1,970 | 1,970 | 1,970 | 51,000 |
| 1985/02/08 | 1,930 | 1,930 | 1,930 | 1,930 | 35,000 |
| 1985/02/07 | 1,920 | 1,930 | 1,920 | 1,930 | 141,000 |
| 1985/02/06 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 |
| 1985/02/05 | 1,890 | 1,910 | 1,880 | 1,900 | 235,000 |
| 1985/02/04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1985/02/02 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1985/02/01 | 1,900 | 1,930 | 1,900 | 1,910 | 391,000 |
| 1985/01/31 | 1,970 | 1,970 | 1,950 | 1,950 | 18,000 |
| 1985/01/30 | 1,960 | 1,960 | 1,960 | 1,960 | 15,000 |
| 1985/01/29 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1985/01/28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1985/01/26 | 1,900 | 1,940 | 1,900 | 1,930 | 291,000 |
| 1985/01/25 | 2,020 | 2,020 | 2,020 | 2,020 | 200,000 |
| 1985/01/24 | 2,100 | 2,100 | 2,050 | 2,050 | 609,000 |
| 1985/01/23 | 2,070 | 2,070 | 2,070 | 2,070 | 50,000 |
| 1985/01/22 | 2,140 | 2,160 | 2,070 | 2,070 | 601,000 |
| 1985/01/21 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 |
| 1985/01/19 | 2,100 | 2,140 | 2,090 | 2,090 | 45,000 |
| 1985/01/18 | 2,100 | 2,100 | 2,050 | 2,060 | 141,000 |
| 1985/01/17 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 |
| 1985/01/16 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1985/01/14 | 2,050 | 2,100 | 2,050 | 2,090 | 161,000 |
| 1985/01/11 | 2,100 | 2,110 | 2,050 | 2,100 | 258,000 |
| 1985/01/10 | 2,050 | 2,140 | 2,050 | 2,110 | 622,000 |
| 1985/01/09 | 2,000 | 2,050 | 1,990 | 2,030 | 663,000 |
| 1985/01/08 | 1,900 | 2,000 | 1,870 | 1,980 | 546,000 |
| 1985/01/07 | 1,930 | 1,930 | 1,880 | 1,900 | 283,000 |
| 1985/01/05 | 1,940 | 1,950 | 1,940 | 1,940 | 112,000 |
| 1985/01/04 | 1,990 | 1,990 | 1,940 | 1,940 | 127,000 |