ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 | 4,420 | 4,450 | 4,400 | 4,430 | 39,000 |
| 1985/12/27 | 4,460 | 4,500 | 4,450 | 4,470 | 59,000 |
| 1985/12/26 | 4,500 | 4,550 | 4,470 | 4,500 | 157,000 |
| 1985/12/25 | 4,400 | 4,560 | 4,400 | 4,530 | 212,000 |
| 1985/12/24 | 4,400 | 4,470 | 4,400 | 4,430 | 334,000 |
| 1985/12/23 | 4,310 | 4,390 | 4,310 | 4,370 | 134,000 |
| 1985/12/21 | 4,340 | 4,340 | 4,310 | 4,310 | 98,000 |
| 1985/12/20 | 4,400 | 4,440 | 4,370 | 4,440 | 146,000 |
| 1985/12/19 | 4,460 | 4,500 | 4,420 | 4,490 | 175,000 |
| 1985/12/18 | 4,530 | 4,590 | 4,500 | 4,520 | 320,000 |
| 1985/12/17 | 4,670 | 4,670 | 4,500 | 4,550 | 331,000 |
| 1985/12/16 | 4,720 | 4,760 | 4,650 | 4,650 | 472,000 |
| 1985/12/13 | 4,600 | 4,750 | 4,570 | 4,690 | 864,000 |
| 1985/12/12 | 4,650 | 4,670 | 4,570 | 4,600 | 796,000 |
| 1985/12/11 | 4,370 | 4,630 | 4,350 | 4,600 | 1,143,000 |
| 1985/12/10 | 4,220 | 4,380 | 4,180 | 4,320 | 472,000 |
| 1985/12/09 | 4,130 | 4,170 | 4,130 | 4,170 | 118,000 |
| 1985/12/07 | 4,180 | 4,180 | 4,130 | 4,130 | 59,000 |
| 1985/12/06 | 4,240 | 4,290 | 4,210 | 4,240 | 278,000 |
| 1985/12/05 | 4,100 | 4,190 | 4,070 | 4,190 | 300,000 |
| 1985/12/04 | 4,060 | 4,070 | 4,000 | 4,060 | 328,000 |
| 1985/12/03 | 4,060 | 4,090 | 4,050 | 4,050 | 53,000 |
| 1985/12/02 | 4,100 | 4,120 | 4,100 | 4,100 | 17,000 |
| 1985/11/30 | 4,060 | 4,090 | 4,040 | 4,050 | 40,000 |
| 1985/11/29 | 4,000 | 4,050 | 3,960 | 4,010 | 92,000 |
| 1985/11/28 | 4,070 | 4,090 | 4,030 | 4,050 | 100,000 |
| 1985/11/27 | 4,120 | 4,150 | 4,110 | 4,110 | 96,000 |
| 1985/11/26 | 4,130 | 4,180 | 4,120 | 4,140 | 60,000 |
| 1985/11/25 | 4,160 | 4,190 | 4,140 | 4,150 | 71,000 |
| 1985/11/22 | 4,200 | 4,300 | 4,100 | 4,110 | 356,000 |
| 1985/11/21 | 4,160 | 4,220 | 4,150 | 4,190 | 217,000 |
| 1985/11/20 | 3,950 | 4,090 | 3,920 | 4,050 | 325,000 |
| 1985/11/19 | 3,980 | 3,980 | 3,920 | 3,940 | 53,000 |
| 1985/11/18 | 3,950 | 3,980 | 3,940 | 3,960 | 77,000 |
| 1985/11/16 | 3,930 | 3,960 | 3,900 | 3,960 | 139,000 |
| 1985/11/15 | 3,880 | 3,980 | 3,870 | 3,900 | 253,000 |
| 1985/11/14 | 3,900 | 3,900 | 3,840 | 3,850 | 154,000 |
| 1985/11/13 | 3,930 | 3,940 | 3,910 | 3,910 | 128,000 |
| 1985/11/12 | 3,950 | 3,980 | 3,930 | 3,930 | 46,000 |
| 1985/11/11 | 3,960 | 3,990 | 3,920 | 3,950 | 85,000 |
| 1985/11/08 | 4,000 | 4,020 | 3,950 | 3,980 | 136,000 |
| 1985/11/07 | 4,060 | 4,060 | 3,970 | 4,000 | 204,000 |
| 1985/11/06 | 4,060 | 4,110 | 4,050 | 4,060 | 150,000 |
| 1985/11/05 | 4,030 | 4,090 | 4,030 | 4,080 | 28,000 |
| 1985/11/02 | 4,050 | 4,080 | 4,020 | 4,030 | 24,000 |
| 1985/11/01 | 4,120 | 4,120 | 4,050 | 4,100 | 109,000 |
| 1985/10/31 | 4,180 | 4,200 | 4,110 | 4,110 | 95,000 |
| 1985/10/30 | 4,120 | 4,230 | 4,120 | 4,190 | 87,000 |
| 1985/10/29 | 4,240 | 4,240 | 4,130 | 4,130 | 149,000 |
| 1985/10/28 | 4,160 | 4,280 | 4,160 | 4,250 | 181,000 |
| 1985/10/26 | 4,100 | 4,190 | 4,090 | 4,150 | 181,000 |
| 1985/10/25 | 4,150 | 4,230 | 4,080 | 4,080 | 377,000 |
| 1985/10/24 | 3,940 | 4,200 | 3,940 | 4,200 | 151,000 |
| 1985/10/23 | 4,030 | 4,050 | 3,970 | 3,980 | 235,000 |
| 1985/10/22 | 4,040 | 4,070 | 4,010 | 4,030 | 230,000 |
| 1985/10/21 | 4,050 | 4,050 | 4,010 | 4,030 | 31,000 |
| 1985/10/19 | 4,100 | 4,100 | 4,050 | 4,080 | 24,000 |
| 1985/10/18 | 4,160 | 4,160 | 4,050 | 4,050 | 230,000 |
| 1985/10/17 | 4,200 | 4,270 | 4,170 | 4,210 | 445,000 |
| 1985/10/16 | 4,140 | 4,180 | 4,080 | 4,150 | 208,000 |
| 1985/10/15 | 3,990 | 4,160 | 3,920 | 4,160 | 227,000 |
| 1985/10/14 | 4,060 | 4,080 | 3,980 | 3,980 | 116,000 |
| 1985/10/11 | 4,030 | 4,100 | 4,030 | 4,060 | 168,000 |
| 1985/10/09 | 3,840 | 4,080 | 3,840 | 4,080 | 304,000 |
| 1985/10/08 | 3,780 | 3,900 | 3,750 | 3,890 | 111,000 |
| 1985/10/07 | 3,750 | 3,830 | 3,750 | 3,830 | 72,000 |
| 1985/10/05 | 3,700 | 3,710 | 3,700 | 3,710 | 28,000 |
| 1985/10/04 | 3,750 | 3,770 | 3,710 | 3,730 | 159,000 |
| 1985/10/03 | 3,800 | 3,850 | 3,740 | 3,750 | 126,000 |
| 1985/10/02 | 3,740 | 3,920 | 3,700 | 3,900 | 261,000 |
| 1985/10/01 | 3,510 | 3,750 | 3,500 | 3,690 | 285,000 |
| 1985/09/30 | 3,460 | 3,570 | 3,460 | 3,530 | 183,000 |
| 1985/09/28 | 3,540 | 3,580 | 3,510 | 3,510 | 138,000 |
| 1985/09/27 | 3,670 | 3,720 | 3,640 | 3,640 | 214,000 |
| 1985/09/26 | 3,830 | 3,830 | 3,710 | 3,820 | 181,000 |
| 1985/09/25 | 4,090 | 4,110 | 3,950 | 4,050 | 57,000 |
| 1985/09/24 | 4,190 | 4,200 | 4,140 | 4,140 | 52,000 |
| 1985/09/21 | 4,120 | 4,200 | 4,110 | 4,190 | 54,000 |
| 1985/09/20 | 4,120 | 4,180 | 4,120 | 4,170 | 33,000 |
| 1985/09/19 | 4,050 | 4,100 | 4,030 | 4,070 | 83,000 |
| 1985/09/18 | 4,080 | 4,110 | 4,050 | 4,080 | 59,000 |
| 1985/09/17 | 4,170 | 4,180 | 4,120 | 4,180 | 50,000 |
| 1985/09/13 | 4,180 | 4,220 | 4,170 | 4,220 | 164,000 |
| 1985/09/12 | 4,200 | 4,290 | 4,160 | 4,230 | 141,000 |
| 1985/09/11 | 4,130 | 4,300 | 4,070 | 4,210 | 155,000 |
| 1985/09/10 | 4,090 | 4,140 | 4,050 | 4,130 | 90,000 |
| 1985/09/09 | 3,980 | 4,140 | 3,980 | 4,070 | 79,000 |
| 1985/09/07 | 3,850 | 3,930 | 3,850 | 3,930 | 75,000 |
| 1985/09/06 | 3,840 | 3,880 | 3,830 | 3,840 | 152,000 |
| 1985/09/05 | 3,820 | 3,840 | 3,810 | 3,830 | 116,000 |
| 1985/09/04 | 3,850 | 3,870 | 3,820 | 3,870 | 70,000 |
| 1985/09/03 | 3,900 | 3,900 | 3,860 | 3,880 | 58,000 |
| 1985/09/02 | 3,890 | 3,930 | 3,890 | 3,900 | 44,000 |
| 1985/08/31 | 3,900 | 3,930 | 3,850 | 3,900 | 79,000 |
| 1985/08/30 | 3,870 | 3,950 | 3,860 | 3,950 | 88,000 |
| 1985/08/29 | 3,870 | 3,920 | 3,850 | 3,870 | 78,000 |
| 1985/08/28 | 3,910 | 3,920 | 3,900 | 3,910 | 65,000 |
| 1985/08/27 | 4,000 | 4,000 | 3,890 | 3,960 | 122,000 |
| 1985/08/26 | 4,100 | 4,120 | 4,000 | 4,000 | 100,000 |
| 1985/08/24 | 4,080 | 4,110 | 4,080 | 4,110 | 53,000 |
| 1985/08/23 | 4,080 | 4,100 | 4,010 | 4,070 | 137,000 |
| 1985/08/22 | 4,190 | 4,190 | 4,110 | 4,140 | 79,000 |
| 1985/08/21 | 4,210 | 4,210 | 4,170 | 4,200 | 166,000 |
| 1985/08/20 | 4,170 | 4,250 | 4,150 | 4,190 | 144,000 |
| 1985/08/19 | 4,260 | 4,270 | 4,220 | 4,270 | 81,000 |
| 1985/08/17 | 4,260 | 4,300 | 4,260 | 4,300 | 54,000 |
| 1985/08/16 | 4,250 | 4,260 | 4,250 | 4,260 | 84,000 |
| 1985/08/15 | 4,290 | 4,320 | 4,210 | 4,290 | 124,000 |
| 1985/08/14 | 4,180 | 4,260 | 4,170 | 4,260 | 120,000 |
| 1985/08/13 | 4,100 | 4,230 | 4,100 | 4,170 | 129,000 |
| 1985/08/12 | 4,180 | 4,190 | 4,120 | 4,130 | 81,000 |
| 1985/08/09 | 4,310 | 4,330 | 4,250 | 4,250 | 114,000 |
| 1985/08/08 | 4,380 | 4,410 | 4,350 | 4,360 | 200,000 |
| 1985/08/07 | 4,350 | 4,480 | 4,350 | 4,390 | 496,000 |
| 1985/08/06 | 4,130 | 4,400 | 4,130 | 4,310 | 345,000 |
| 1985/08/05 | 4,140 | 4,150 | 4,050 | 4,140 | 64,000 |
| 1985/08/03 | 4,110 | 4,150 | 4,100 | 4,100 | 69,000 |
| 1985/08/02 | 4,050 | 4,200 | 4,050 | 4,200 | 274,000 |
| 1985/08/01 | 3,750 | 4,040 | 3,750 | 4,010 | 271,000 |
| 1985/07/31 | 3,700 | 3,770 | 3,700 | 3,730 | 118,000 |
| 1985/07/30 | 3,690 | 3,690 | 3,610 | 3,660 | 203,000 |
| 1985/07/29 | 3,800 | 3,820 | 3,760 | 3,760 | 114,000 |
| 1985/07/27 | 3,800 | 3,850 | 3,800 | 3,800 | 115,000 |
| 1985/07/26 | 3,800 | 3,910 | 3,790 | 3,800 | 204,000 |
| 1985/07/25 | 3,860 | 3,870 | 3,680 | 3,760 | 191,000 |
| 1985/07/24 | 4,000 | 4,000 | 3,900 | 3,910 | 142,000 |
| 1985/07/23 | 4,110 | 4,110 | 4,050 | 4,050 | 98,000 |
| 1985/07/22 | 4,110 | 4,160 | 4,110 | 4,130 | 26,000 |
| 1985/07/20 | 4,130 | 4,170 | 4,130 | 4,130 | 40,000 |
| 1985/07/19 | 4,230 | 4,260 | 4,170 | 4,230 | 132,000 |
| 1985/07/18 | 4,270 | 4,290 | 4,220 | 4,260 | 114,000 |
| 1985/07/17 | 4,240 | 4,290 | 4,240 | 4,240 | 222,000 |
| 1985/07/16 | 4,120 | 4,200 | 4,120 | 4,190 | 148,000 |
| 1985/07/15 | 4,200 | 4,240 | 4,100 | 4,150 | 72,000 |
| 1985/07/12 | 4,370 | 4,400 | 4,300 | 4,300 | 251,000 |
| 1985/07/11 | 4,350 | 4,400 | 4,340 | 4,400 | 92,000 |
| 1985/07/10 | 4,400 | 4,400 | 4,330 | 4,390 | 203,000 |
| 1985/07/09 | 4,400 | 4,470 | 4,380 | 4,470 | 152,000 |
| 1985/07/08 | 4,520 | 4,540 | 4,410 | 4,490 | 184,000 |
| 1985/07/06 | 4,560 | 4,570 | 4,500 | 4,520 | 139,000 |
| 1985/07/05 | 4,570 | 4,700 | 4,550 | 4,560 | 81,000 |
| 1985/07/04 | 4,680 | 4,680 | 4,560 | 4,560 | 63,000 |
| 1985/07/03 | 4,690 | 4,690 | 4,650 | 4,660 | 24,000 |
| 1985/07/02 | 4,730 | 4,730 | 4,650 | 4,720 | 56,000 |
| 1985/07/01 | 4,720 | 4,740 | 4,710 | 4,730 | 66,000 |
| 1985/06/29 | 4,760 | 4,760 | 4,730 | 4,730 | 78,000 |
| 1985/06/28 | 4,710 | 4,850 | 4,700 | 4,730 | 239,000 |
| 1985/06/27 | 4,750 | 4,770 | 4,730 | 4,760 | 80,000 |
| 1985/06/26 | 4,730 | 4,830 | 4,730 | 4,800 | 220,000 |
| 1985/06/25 | 4,710 | 4,800 | 4,650 | 4,790 | 200,000 |
| 1985/06/24 | 4,600 | 4,780 | 4,600 | 4,780 | 114,000 |
| 1985/06/22 | 4,480 | 4,640 | 4,480 | 4,580 | 116,000 |
| 1985/06/21 | 4,420 | 4,550 | 4,420 | 4,500 | 177,000 |
| 1985/06/20 | 4,460 | 4,460 | 4,400 | 4,440 | 203,000 |
| 1985/06/19 | 4,500 | 4,510 | 4,420 | 4,510 | 166,000 |
| 1985/06/18 | 4,500 | 4,520 | 4,400 | 4,520 | 144,000 |
| 1985/06/17 | 4,580 | 4,600 | 4,500 | 4,540 | 99,000 |
| 1985/06/15 | 4,610 | 4,690 | 4,600 | 4,600 | 50,000 |
| 1985/06/14 | 4,620 | 4,680 | 4,560 | 4,620 | 156,000 |
| 1985/06/13 | 4,790 | 4,800 | 4,680 | 4,770 | 96,000 |
| 1985/06/12 | 4,770 | 4,770 | 4,670 | 4,750 | 88,000 |
| 1985/06/11 | 4,670 | 4,820 | 4,670 | 4,760 | 154,000 |
| 1985/06/10 | 4,500 | 4,810 | 4,500 | 4,720 | 112,000 |
| 1985/06/07 | 4,400 | 4,550 | 4,350 | 4,550 | 245,000 |
| 1985/06/06 | 4,500 | 4,500 | 4,360 | 4,400 | 223,000 |
| 1985/06/05 | 4,500 | 4,580 | 4,450 | 4,450 | 142,000 |
| 1985/06/04 | 4,380 | 4,490 | 4,380 | 4,450 | 141,000 |
| 1985/06/03 | 4,500 | 4,500 | 4,310 | 4,350 | 166,000 |
| 1985/06/01 | 4,630 | 4,650 | 4,550 | 4,550 | 106,000 |
| 1985/05/31 | 4,640 | 4,680 | 4,620 | 4,680 | 95,000 |
| 1985/05/30 | 4,610 | 4,660 | 4,610 | 4,630 | 53,000 |
| 1985/05/29 | 4,720 | 4,720 | 4,650 | 4,650 | 111,000 |
| 1985/05/28 | 4,710 | 4,750 | 4,670 | 4,700 | 113,000 |
| 1985/05/28 | 1 -> 1.10 分割 | ||||
| 1985/05/27 | 5,200 | 5,230 | 5,150 | 5,150 | 231,000 |
| 1985/05/25 | 5,180 | 5,200 | 5,180 | 5,190 | 90,000 |
| 1985/05/24 | 5,180 | 5,200 | 5,150 | 5,180 | 164,000 |
| 1985/05/23 | 5,260 | 5,260 | 5,160 | 5,180 | 105,000 |
| 1985/05/22 | 5,370 | 5,370 | 5,260 | 5,290 | 176,000 |
| 1985/05/21 | 5,440 | 5,450 | 5,350 | 5,370 | 220,000 |
| 1985/05/20 | 5,370 | 5,400 | 5,310 | 5,310 | 92,000 |
| 1985/05/18 | 5,200 | 5,450 | 5,200 | 5,350 | 106,000 |
| 1985/05/17 | 5,200 | 5,250 | 5,160 | 5,160 | 96,000 |
| 1985/05/16 | 5,100 | 5,250 | 5,100 | 5,240 | 314,000 |
| 1985/05/15 | 5,330 | 5,330 | 5,100 | 5,140 | 270,000 |
| 1985/05/14 | 5,350 | 5,360 | 5,320 | 5,320 | 76,000 |
| 1985/05/13 | 5,330 | 5,370 | 5,330 | 5,330 | 280,000 |
| 1985/05/10 | 5,300 | 5,300 | 5,290 | 5,300 | 98,000 |
| 1985/05/09 | 5,290 | 5,340 | 5,250 | 5,300 | 125,000 |
| 1985/05/08 | 5,350 | 5,370 | 5,300 | 5,310 | 134,000 |
| 1985/05/07 | 5,400 | 5,430 | 5,400 | 5,400 | 71,000 |
| 1985/05/04 | 5,500 | 5,500 | 5,420 | 5,500 | 142,000 |
| 1985/05/02 | 5,560 | 5,560 | 5,500 | 5,530 | 116,000 |
| 1985/05/01 | 5,610 | 5,630 | 5,590 | 5,590 | 96,000 |
| 1985/04/30 | 5,580 | 5,670 | 5,580 | 5,640 | 109,000 |
| 1985/04/27 | 5,700 | 5,700 | 5,670 | 5,680 | 89,000 |
| 1985/04/26 | 5,700 | 5,720 | 5,600 | 5,670 | 373,000 |
| 1985/04/25 | 5,510 | 5,600 | 5,470 | 5,570 | 268,000 |
| 1985/04/24 | 5,490 | 5,630 | 5,450 | 5,550 | 174,000 |
| 1985/04/23 | 5,490 | 5,490 | 5,430 | 5,490 | 55,000 |
| 1985/04/22 | 5,480 | 5,540 | 5,480 | 5,490 | 76,000 |
| 1985/04/20 | 5,460 | 5,510 | 5,460 | 5,480 | 82,000 |
| 1985/04/19 | 5,300 | 5,510 | 5,250 | 5,510 | 121,000 |
| 1985/04/18 | 5,300 | 5,350 | 5,300 | 5,320 | 88,000 |
| 1985/04/17 | 5,300 | 5,330 | 5,260 | 5,290 | 166,000 |
| 1985/04/16 | 5,420 | 5,420 | 5,180 | 5,300 | 290,000 |
| 1985/04/15 | 5,440 | 5,530 | 5,420 | 5,420 | 107,000 |
| 1985/04/12 | 5,550 | 5,550 | 5,460 | 5,540 | 149,000 |
| 1985/04/11 | 5,510 | 5,510 | 5,480 | 5,480 | 170,000 |
| 1985/04/10 | 5,470 | 5,500 | 5,410 | 5,450 | 103,000 |
| 1985/04/09 | 5,540 | 5,540 | 5,470 | 5,510 | 72,000 |
| 1985/04/08 | 5,460 | 5,580 | 5,460 | 5,580 | 75,000 |
| 1985/04/06 | 5,470 | 5,500 | 5,420 | 5,500 | 6,000 |
| 1985/04/05 | 5,600 | 5,640 | 5,480 | 5,500 | 104,000 |
| 1985/04/04 | 5,650 | 5,650 | 5,600 | 5,640 | 81,000 |
| 1985/04/03 | 5,570 | 5,660 | 5,570 | 5,650 | 50,000 |
| 1985/04/02 | 5,750 | 5,750 | 5,650 | 5,670 | 84,000 |
| 1985/04/01 | 5,540 | 5,670 | 5,520 | 5,660 | 95,000 |
| 1985/03/30 | 5,480 | 5,600 | 5,450 | 5,550 | 286,000 |
| 1985/03/29 | 5,660 | 5,680 | 5,420 | 5,480 | 347,000 |
| 1985/03/28 | 5,750 | 5,750 | 5,660 | 5,690 | 93,000 |
| 1985/03/27 | 5,690 | 5,760 | 5,670 | 5,750 | 192,000 |
| 1985/03/26 | 5,790 | 5,940 | 5,670 | 5,790 | 338,000 |
| 1985/03/25 | 5,920 | 5,950 | 5,860 | 5,890 | 121,000 |
| 1985/03/23 | 6,030 | 6,090 | 6,020 | 6,020 | 88,000 |
| 1985/03/22 | 6,150 | 6,150 | 6,020 | 6,020 | 104,000 |
| 1985/03/20 | 6,140 | 6,220 | 6,060 | 6,080 | 210,000 |
| 1985/03/19 | 6,180 | 6,180 | 6,110 | 6,130 | 58,000 |
| 1985/03/18 | 6,190 | 6,200 | 6,110 | 6,200 | 54,000 |
| 1985/03/16 | 6,090 | 6,140 | 6,090 | 6,130 | 76,000 |
| 1985/03/15 | 6,110 | 6,200 | 6,100 | 6,190 | 92,000 |
| 1985/03/14 | 6,180 | 6,200 | 6,150 | 6,160 | 124,000 |
| 1985/03/13 | 6,250 | 6,270 | 6,210 | 6,240 | 125,000 |
| 1985/03/12 | 6,190 | 6,280 | 6,190 | 6,210 | 175,000 |
| 1985/03/11 | 6,140 | 6,190 | 6,070 | 6,190 | 252,000 |
| 1985/03/08 | 6,170 | 6,180 | 6,040 | 6,180 | 284,000 |
| 1985/03/07 | 6,340 | 6,360 | 6,240 | 6,240 | 218,000 |
| 1985/03/06 | 6,460 | 6,460 | 6,360 | 6,430 | 172,000 |
| 1985/03/05 | 6,450 | 6,490 | 6,380 | 6,390 | 228,000 |
| 1985/03/04 | 6,420 | 6,590 | 6,420 | 6,550 | 361,000 |
| 1985/03/02 | 6,580 | 6,630 | 6,420 | 6,420 | 417,000 |
| 1985/03/01 | 6,530 | 6,530 | 6,430 | 6,500 | 403,000 |
| 1985/02/28 | 6,300 | 6,590 | 6,280 | 6,470 | 1,183,000 |
| 1985/02/27 | 6,350 | 6,350 | 6,280 | 6,280 | 251,000 |
| 1985/02/26 | 6,470 | 6,470 | 6,250 | 6,250 | 639,000 |
| 1985/02/25 | 6,410 | 6,480 | 6,350 | 6,380 | 398,000 |
| 1985/02/23 | 6,400 | 6,490 | 6,350 | 6,360 | 394,000 |
| 1985/02/22 | 6,210 | 6,450 | 6,210 | 6,450 | 746,000 |
| 1985/02/21 | 6,370 | 6,500 | 6,310 | 6,310 | 1,005,000 |
| 1985/02/20 | 6,370 | 6,540 | 6,350 | 6,390 | 1,556,000 |
| 1985/02/19 | 6,130 | 6,380 | 6,090 | 6,350 | 1,628,000 |
| 1985/02/18 | 6,080 | 6,170 | 6,040 | 6,130 | 714,000 |
| 1985/02/16 | 6,020 | 6,050 | 5,910 | 6,020 | 342,000 |
| 1985/02/15 | 6,050 | 6,200 | 6,010 | 6,070 | 1,869,000 |
| 1985/02/14 | 5,860 | 6,000 | 5,810 | 5,960 | 1,696,000 |
| 1985/02/13 | 5,610 | 5,710 | 5,610 | 5,680 | 242,000 |
| 1985/02/12 | 5,650 | 5,770 | 5,600 | 5,710 | 562,000 |
| 1985/02/08 | 5,640 | 5,700 | 5,550 | 5,610 | 514,000 |
| 1985/02/07 | 5,600 | 5,650 | 5,600 | 5,620 | 364,000 |
| 1985/02/06 | 5,500 | 5,650 | 5,470 | 5,590 | 378,000 |
| 1985/02/05 | 5,460 | 5,460 | 5,370 | 5,460 | 129,000 |
| 1985/02/04 | 5,500 | 5,580 | 5,360 | 5,360 | 199,000 |
| 1985/02/02 | 5,460 | 5,550 | 5,460 | 5,500 | 283,000 |
| 1985/02/01 | 5,600 | 5,660 | 5,550 | 5,630 | 451,000 |
| 1985/01/31 | 5,550 | 5,710 | 5,550 | 5,700 | 1,701,000 |
| 1985/01/30 | 5,470 | 5,550 | 5,350 | 5,540 | 793,000 |
| 1985/01/29 | 5,260 | 5,350 | 5,260 | 5,290 | 139,000 |
| 1985/01/28 | 5,330 | 5,430 | 5,330 | 5,360 | 265,000 |
| 1985/01/26 | 5,350 | 5,380 | 5,330 | 5,380 | 103,000 |
| 1985/01/25 | 5,440 | 5,440 | 5,370 | 5,380 | 297,000 |
| 1985/01/24 | 5,390 | 5,500 | 5,360 | 5,380 | 316,000 |
| 1985/01/23 | 5,400 | 5,400 | 5,310 | 5,310 | 88,000 |
| 1985/01/22 | 5,510 | 5,550 | 5,390 | 5,390 | 830,000 |
| 1985/01/21 | 5,350 | 5,450 | 5,350 | 5,410 | 336,000 |
| 1985/01/19 | 5,360 | 5,370 | 5,350 | 5,350 | 37,000 |
| 1985/01/18 | 5,360 | 5,440 | 5,350 | 5,350 | 236,000 |
| 1985/01/17 | 5,230 | 5,430 | 5,230 | 5,350 | 553,000 |
| 1985/01/16 | 5,230 | 5,330 | 5,200 | 5,330 | 271,000 |
| 1985/01/14 | 5,200 | 5,240 | 5,190 | 5,230 | 121,000 |
| 1985/01/11 | 5,350 | 5,350 | 5,150 | 5,200 | 205,000 |
| 1985/01/10 | 5,050 | 5,260 | 5,050 | 5,260 | 258,000 |
| 1985/01/09 | 5,000 | 5,020 | 4,940 | 4,980 | 127,000 |
| 1985/01/08 | 4,900 | 5,000 | 4,900 | 4,930 | 109,000 |
| 1985/01/07 | 4,910 | 4,910 | 4,880 | 4,900 | 71,000 |
| 1985/01/05 | 4,950 | 4,960 | 4,910 | 4,910 | 28,000 |
| 1985/01/04 | 4,990 | 5,000 | 4,900 | 4,960 | 43,000 |