アルプスアルパイン(6770)の株価時系列情報
アルプスアルパイン(6770)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 | 1,780 | 1,780 | 1,760 | 1,770 | 84,000 |
| 1985/12/27 | 1,790 | 1,790 | 1,770 | 1,780 | 133,000 |
| 1985/12/26 | 1,850 | 1,850 | 1,800 | 1,800 | 360,000 |
| 1985/12/25 | 1,800 | 1,850 | 1,790 | 1,820 | 662,000 |
| 1985/12/24 | 1,820 | 1,820 | 1,770 | 1,800 | 352,000 |
| 1985/12/23 | 1,770 | 1,800 | 1,760 | 1,790 | 332,000 |
| 1985/12/21 | 1,750 | 1,770 | 1,740 | 1,740 | 169,000 |
| 1985/12/20 | 1,760 | 1,790 | 1,730 | 1,780 | 646,000 |
| 1985/12/19 | 1,800 | 1,810 | 1,780 | 1,800 | 220,000 |
| 1985/12/18 | 1,800 | 1,850 | 1,790 | 1,820 | 566,000 |
| 1985/12/17 | 1,860 | 1,860 | 1,820 | 1,820 | 486,000 |
| 1985/12/16 | 1,860 | 1,880 | 1,830 | 1,840 | 503,000 |
| 1985/12/13 | 1,850 | 1,880 | 1,820 | 1,850 | 868,000 |
| 1985/12/12 | 1,900 | 1,910 | 1,830 | 1,850 | 933,000 |
| 1985/12/11 | 1,890 | 1,920 | 1,870 | 1,880 | 1,893,000 |
| 1985/12/10 | 1,840 | 1,900 | 1,840 | 1,860 | 2,841,000 |
| 1985/12/09 | 1,750 | 1,810 | 1,740 | 1,790 | 313,000 |
| 1985/12/07 | 1,790 | 1,790 | 1,750 | 1,780 | 269,000 |
| 1985/12/06 | 1,820 | 1,840 | 1,790 | 1,810 | 1,283,000 |
| 1985/12/05 | 1,750 | 1,800 | 1,730 | 1,790 | 1,758,000 |
| 1985/12/04 | 1,680 | 1,720 | 1,670 | 1,720 | 419,000 |
| 1985/12/03 | 1,670 | 1,710 | 1,670 | 1,670 | 791,000 |
| 1985/12/02 | 1,680 | 1,710 | 1,670 | 1,700 | 565,000 |
| 1985/11/30 | 1,650 | 1,660 | 1,640 | 1,650 | 223,000 |
| 1985/11/29 | 1,660 | 1,690 | 1,660 | 1,670 | 178,000 |
| 1985/11/28 | 1,700 | 1,710 | 1,660 | 1,660 | 742,000 |
| 1985/11/27 | 1,680 | 1,680 | 1,640 | 1,660 | 570,000 |
| 1985/11/26 | 1,640 | 1,690 | 1,630 | 1,670 | 677,000 |
| 1985/11/25 | 1,680 | 1,700 | 1,660 | 1,670 | 506,000 |
| 1985/11/22 | 1,620 | 1,720 | 1,590 | 1,700 | 2,744,000 |
| 1985/11/21 | 1,590 | 1,620 | 1,550 | 1,580 | 713,000 |
| 1985/11/20 | 1,500 | 1,590 | 1,480 | 1,590 | 515,000 |
| 1985/11/19 | 1,490 | 1,510 | 1,450 | 1,460 | 261,000 |
| 1985/11/18 | 1,470 | 1,500 | 1,460 | 1,500 | 274,000 |
| 1985/11/16 | 1,440 | 1,470 | 1,440 | 1,450 | 154,000 |
| 1985/11/15 | 1,400 | 1,460 | 1,380 | 1,460 | 606,000 |
| 1985/11/14 | 1,410 | 1,430 | 1,400 | 1,420 | 152,000 |
| 1985/11/13 | 1,460 | 1,460 | 1,430 | 1,430 | 144,000 |
| 1985/11/12 | 1,470 | 1,480 | 1,450 | 1,460 | 116,000 |
| 1985/11/11 | 1,480 | 1,490 | 1,460 | 1,460 | 199,000 |
| 1985/11/08 | 1,480 | 1,500 | 1,470 | 1,480 | 180,000 |
| 1985/11/07 | 1,490 | 1,490 | 1,470 | 1,480 | 105,000 |
| 1985/11/06 | 1,500 | 1,500 | 1,470 | 1,490 | 285,000 |
| 1985/11/05 | 1,480 | 1,500 | 1,470 | 1,480 | 121,000 |
| 1985/11/02 | 1,480 | 1,540 | 1,480 | 1,500 | 191,000 |
| 1985/11/01 | 1,520 | 1,520 | 1,470 | 1,480 | 301,000 |
| 1985/10/31 | 1,560 | 1,580 | 1,540 | 1,540 | 350,000 |
| 1985/10/30 | 1,590 | 1,590 | 1,560 | 1,570 | 366,000 |
| 1985/10/29 | 1,570 | 1,580 | 1,550 | 1,570 | 529,000 |
| 1985/10/28 | 1,540 | 1,610 | 1,530 | 1,600 | 576,000 |
| 1985/10/26 | 1,500 | 1,540 | 1,500 | 1,540 | 325,000 |
| 1985/10/25 | 1,500 | 1,570 | 1,500 | 1,550 | 1,962,000 |
| 1985/10/24 | 1,440 | 1,510 | 1,430 | 1,500 | 650,000 |
| 1985/10/23 | 1,450 | 1,500 | 1,430 | 1,440 | 703,000 |
| 1985/10/22 | 1,340 | 1,440 | 1,330 | 1,430 | 299,000 |
| 1985/10/21 | 1,330 | 1,350 | 1,320 | 1,350 | 121,000 |
| 1985/10/19 | 1,350 | 1,370 | 1,350 | 1,350 | 159,000 |
| 1985/10/18 | 1,410 | 1,410 | 1,370 | 1,370 | 230,000 |
| 1985/10/17 | 1,410 | 1,420 | 1,380 | 1,400 | 685,000 |
| 1985/10/16 | 1,360 | 1,390 | 1,360 | 1,380 | 457,000 |
| 1985/10/15 | 1,310 | 1,360 | 1,310 | 1,360 | 253,000 |
| 1985/10/14 | 1,370 | 1,380 | 1,330 | 1,330 | 425,000 |
| 1985/10/11 | 1,350 | 1,370 | 1,340 | 1,370 | 522,000 |
| 1985/10/09 | 1,250 | 1,340 | 1,250 | 1,320 | 443,000 |
| 1985/10/08 | 1,250 | 1,270 | 1,250 | 1,250 | 233,000 |
| 1985/10/07 | 1,220 | 1,250 | 1,210 | 1,230 | 294,000 |
| 1985/10/05 | 1,210 | 1,230 | 1,210 | 1,220 | 77,000 |
| 1985/10/04 | 1,210 | 1,230 | 1,200 | 1,220 | 293,000 |
| 1985/10/03 | 1,240 | 1,240 | 1,230 | 1,240 | 124,000 |
| 1985/10/02 | 1,230 | 1,250 | 1,230 | 1,250 | 214,000 |
| 1985/10/01 | 1,210 | 1,280 | 1,210 | 1,250 | 369,000 |
| 1985/09/30 | 1,220 | 1,240 | 1,210 | 1,220 | 159,000 |
| 1985/09/28 | 1,210 | 1,240 | 1,200 | 1,220 | 76,000 |
| 1985/09/27 | 1,220 | 1,220 | 1,210 | 1,210 | 135,000 |
| 1985/09/26 | 1,230 | 1,230 | 1,210 | 1,210 | 137,000 |
| 1985/09/25 | 1,310 | 1,310 | 1,280 | 1,280 | 126,000 |
| 1985/09/24 | 1,330 | 1,330 | 1,310 | 1,310 | 135,000 |
| 1985/09/21 | 1,280 | 1,310 | 1,280 | 1,310 | 74,000 |
| 1985/09/20 | 1,280 | 1,290 | 1,260 | 1,290 | 274,000 |
| 1985/09/19 | 1,270 | 1,310 | 1,270 | 1,270 | 120,000 |
| 1985/09/18 | 1,290 | 1,310 | 1,280 | 1,300 | 131,000 |
| 1985/09/17 | 1,310 | 1,330 | 1,300 | 1,330 | 123,000 |
| 1985/09/13 | 1,320 | 1,340 | 1,300 | 1,300 | 169,000 |
| 1985/09/12 | 1,340 | 1,370 | 1,320 | 1,350 | 460,000 |
| 1985/09/11 | 1,300 | 1,350 | 1,290 | 1,350 | 451,000 |
| 1985/09/10 | 1,260 | 1,320 | 1,250 | 1,320 | 474,000 |
| 1985/09/09 | 1,180 | 1,220 | 1,180 | 1,200 | 565,000 |
| 1985/09/07 | 1,180 | 1,180 | 1,170 | 1,170 | 222,000 |
| 1985/09/06 | 1,200 | 1,210 | 1,180 | 1,190 | 294,000 |
| 1985/09/05 | 1,210 | 1,210 | 1,200 | 1,210 | 182,000 |
| 1985/09/04 | 1,230 | 1,230 | 1,200 | 1,210 | 125,000 |
| 1985/09/03 | 1,240 | 1,240 | 1,220 | 1,240 | 123,000 |
| 1985/09/02 | 1,220 | 1,240 | 1,220 | 1,240 | 219,000 |
| 1985/08/31 | 1,220 | 1,230 | 1,210 | 1,230 | 114,000 |
| 1985/08/30 | 1,220 | 1,220 | 1,200 | 1,220 | 203,000 |
| 1985/08/29 | 1,220 | 1,230 | 1,210 | 1,220 | 157,000 |
| 1985/08/28 | 1,230 | 1,240 | 1,220 | 1,220 | 183,000 |
| 1985/08/27 | 1,250 | 1,260 | 1,220 | 1,230 | 250,000 |
| 1985/08/26 | 1,250 | 1,280 | 1,250 | 1,260 | 105,000 |
| 1985/08/24 | 1,280 | 1,280 | 1,270 | 1,270 | 92,000 |
| 1985/08/23 | 1,260 | 1,290 | 1,260 | 1,280 | 215,000 |
| 1985/08/22 | 1,330 | 1,340 | 1,270 | 1,300 | 228,000 |
| 1985/08/21 | 1,340 | 1,340 | 1,320 | 1,330 | 77,000 |
| 1985/08/20 | 1,340 | 1,340 | 1,320 | 1,320 | 150,000 |
| 1985/08/19 | 1,350 | 1,350 | 1,340 | 1,350 | 67,000 |
| 1985/08/17 | 1,350 | 1,350 | 1,330 | 1,350 | 48,000 |
| 1985/08/16 | 1,360 | 1,360 | 1,330 | 1,350 | 193,000 |
| 1985/08/15 | 1,370 | 1,380 | 1,360 | 1,360 | 103,000 |
| 1985/08/14 | 1,360 | 1,370 | 1,360 | 1,360 | 96,000 |
| 1985/08/13 | 1,370 | 1,370 | 1,340 | 1,360 | 149,000 |
| 1985/08/12 | 1,390 | 1,390 | 1,370 | 1,380 | 90,000 |
| 1985/08/09 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 |
| 1985/08/08 | 1,410 | 1,410 | 1,370 | 1,380 | 309,000 |
| 1985/08/07 | 1,410 | 1,450 | 1,400 | 1,430 | 216,000 |
| 1985/08/06 | 1,390 | 1,430 | 1,390 | 1,410 | 309,000 |
| 1985/08/05 | 1,380 | 1,400 | 1,380 | 1,390 | 164,000 |
| 1985/08/03 | 1,390 | 1,390 | 1,380 | 1,380 | 93,000 |
| 1985/08/02 | 1,400 | 1,450 | 1,380 | 1,430 | 463,000 |
| 1985/08/01 | 1,270 | 1,370 | 1,260 | 1,360 | 528,000 |
| 1985/07/31 | 1,200 | 1,270 | 1,200 | 1,270 | 312,000 |
| 1985/07/30 | 1,230 | 1,260 | 1,150 | 1,180 | 324,000 |
| 1985/07/29 | 1,310 | 1,310 | 1,260 | 1,270 | 186,000 |
| 1985/07/27 | 1,300 | 1,340 | 1,300 | 1,330 | 178,000 |
| 1985/07/26 | 1,260 | 1,300 | 1,260 | 1,300 | 255,000 |
| 1985/07/25 | 1,280 | 1,280 | 1,250 | 1,270 | 280,000 |
| 1985/07/24 | 1,270 | 1,300 | 1,270 | 1,290 | 339,000 |
| 1985/07/23 | 1,310 | 1,320 | 1,270 | 1,270 | 432,000 |
| 1985/07/22 | 1,280 | 1,330 | 1,280 | 1,320 | 130,000 |
| 1985/07/20 | 1,300 | 1,320 | 1,290 | 1,300 | 296,000 |
| 1985/07/19 | 1,360 | 1,370 | 1,340 | 1,340 | 149,000 |
| 1985/07/18 | 1,400 | 1,400 | 1,390 | 1,400 | 137,000 |
| 1985/07/17 | 1,400 | 1,420 | 1,380 | 1,420 | 341,000 |
| 1985/07/16 | 1,330 | 1,400 | 1,330 | 1,360 | 436,000 |
| 1985/07/15 | 1,340 | 1,350 | 1,310 | 1,350 | 293,000 |
| 1985/07/12 | 1,410 | 1,430 | 1,350 | 1,350 | 489,000 |
| 1985/07/11 | 1,420 | 1,440 | 1,390 | 1,400 | 439,000 |
| 1985/07/10 | 1,470 | 1,470 | 1,410 | 1,450 | 513,000 |
| 1985/07/09 | 1,510 | 1,510 | 1,480 | 1,490 | 301,000 |
| 1985/07/08 | 1,540 | 1,550 | 1,520 | 1,520 | 224,000 |
| 1985/07/06 | 1,560 | 1,570 | 1,550 | 1,560 | 162,000 |
| 1985/07/05 | 1,560 | 1,580 | 1,560 | 1,570 | 100,000 |
| 1985/07/04 | 1,580 | 1,590 | 1,570 | 1,590 | 114,000 |
| 1985/07/03 | 1,590 | 1,590 | 1,580 | 1,590 | 184,000 |
| 1985/07/02 | 1,600 | 1,610 | 1,590 | 1,600 | 92,000 |
| 1985/07/01 | 1,620 | 1,620 | 1,600 | 1,600 | 49,000 |
| 1985/06/29 | 1,610 | 1,620 | 1,600 | 1,620 | 148,000 |
| 1985/06/28 | 1,590 | 1,640 | 1,580 | 1,610 | 97,000 |
| 1985/06/27 | 1,600 | 1,630 | 1,560 | 1,560 | 305,000 |
| 1985/06/26 | 1,620 | 1,640 | 1,600 | 1,610 | 222,000 |
| 1985/06/25 | 1,610 | 1,630 | 1,600 | 1,610 | 108,000 |
| 1985/06/24 | 1,600 | 1,630 | 1,580 | 1,630 | 223,000 |
| 1985/06/22 | 1,550 | 1,630 | 1,550 | 1,610 | 133,000 |
| 1985/06/21 | 1,500 | 1,640 | 1,500 | 1,550 | 143,000 |
| 1985/06/20 | 1,480 | 1,510 | 1,460 | 1,480 | 337,000 |
| 1985/06/19 | 1,520 | 1,530 | 1,490 | 1,490 | 407,000 |
| 1985/06/18 | 1,570 | 1,570 | 1,510 | 1,520 | 487,000 |
| 1985/06/17 | 1,590 | 1,600 | 1,570 | 1,570 | 188,000 |
| 1985/06/15 | 1,620 | 1,650 | 1,610 | 1,620 | 153,000 |
| 1985/06/14 | 1,600 | 1,650 | 1,580 | 1,640 | 141,000 |
| 1985/06/13 | 1,620 | 1,670 | 1,580 | 1,660 | 257,000 |
| 1985/06/12 | 1,670 | 1,690 | 1,630 | 1,650 | 122,000 |
| 1985/06/11 | 1,680 | 1,730 | 1,680 | 1,690 | 310,000 |
| 1985/06/10 | 1,600 | 1,690 | 1,570 | 1,680 | 419,000 |
| 1985/06/07 | 1,500 | 1,730 | 1,490 | 1,630 | 484,000 |
| 1985/06/06 | 1,560 | 1,570 | 1,500 | 1,500 | 222,000 |
| 1985/06/05 | 1,520 | 1,580 | 1,510 | 1,550 | 349,000 |
| 1985/06/04 | 1,470 | 1,510 | 1,470 | 1,510 | 327,000 |
| 1985/06/03 | 1,480 | 1,500 | 1,420 | 1,460 | 178,000 |
| 1985/06/01 | 1,560 | 1,560 | 1,480 | 1,500 | 225,000 |
| 1985/05/31 | 1,610 | 1,610 | 1,550 | 1,570 | 164,000 |
| 1985/05/30 | 1,630 | 1,630 | 1,600 | 1,610 | 78,000 |
| 1985/05/29 | 1,640 | 1,660 | 1,600 | 1,660 | 209,000 |
| 1985/05/28 | 1,640 | 1,640 | 1,630 | 1,640 | 99,000 |
| 1985/05/27 | 1,660 | 1,660 | 1,630 | 1,630 | 73,000 |
| 1985/05/25 | 1,660 | 1,660 | 1,650 | 1,650 | 15,000 |
| 1985/05/24 | 1,650 | 1,670 | 1,630 | 1,650 | 114,000 |
| 1985/05/23 | 1,660 | 1,680 | 1,650 | 1,650 | 134,000 |
| 1985/05/22 | 1,700 | 1,700 | 1,680 | 1,680 | 122,000 |
| 1985/05/21 | 1,690 | 1,750 | 1,690 | 1,690 | 170,000 |
| 1985/05/20 | 1,680 | 1,680 | 1,650 | 1,660 | 99,000 |
| 1985/05/18 | 1,670 | 1,680 | 1,650 | 1,670 | 161,000 |
| 1985/05/17 | 1,660 | 1,680 | 1,650 | 1,660 | 169,000 |
| 1985/05/16 | 1,650 | 1,680 | 1,630 | 1,650 | 310,000 |
| 1985/05/15 | 1,750 | 1,750 | 1,630 | 1,630 | 612,000 |
| 1985/05/14 | 1,790 | 1,790 | 1,760 | 1,770 | 192,000 |
| 1985/05/13 | 1,800 | 1,800 | 1,780 | 1,790 | 152,000 |
| 1985/05/10 | 1,790 | 1,800 | 1,790 | 1,790 | 255,000 |
| 1985/05/09 | 1,790 | 1,800 | 1,790 | 1,800 | 145,000 |
| 1985/05/08 | 1,810 | 1,830 | 1,810 | 1,820 | 211,000 |
| 1985/05/07 | 1,820 | 1,820 | 1,810 | 1,810 | 123,000 |
| 1985/05/04 | 1,820 | 1,840 | 1,810 | 1,820 | 135,000 |
| 1985/05/02 | 1,850 | 1,850 | 1,830 | 1,840 | 136,000 |
| 1985/05/01 | 1,840 | 1,870 | 1,830 | 1,850 | 120,000 |
| 1985/04/30 | 1,850 | 1,850 | 1,840 | 1,840 | 91,000 |
| 1985/04/27 | 1,860 | 1,870 | 1,860 | 1,870 | 90,000 |
| 1985/04/26 | 1,880 | 1,900 | 1,860 | 1,860 | 298,000 |
| 1985/04/25 | 1,850 | 1,850 | 1,820 | 1,850 | 161,000 |
| 1985/04/24 | 1,850 | 1,850 | 1,830 | 1,830 | 164,000 |
| 1985/04/23 | 1,810 | 1,830 | 1,810 | 1,820 | 137,000 |
| 1985/04/22 | 1,840 | 1,860 | 1,810 | 1,830 | 93,000 |
| 1985/04/20 | 1,860 | 1,860 | 1,830 | 1,860 | 89,000 |
| 1985/04/19 | 1,790 | 1,860 | 1,790 | 1,860 | 191,000 |
| 1985/04/18 | 1,790 | 1,810 | 1,770 | 1,790 | 168,000 |
| 1985/04/17 | 1,800 | 1,820 | 1,770 | 1,790 | 275,000 |
| 1985/04/16 | 1,850 | 1,850 | 1,770 | 1,770 | 251,000 |
| 1985/04/15 | 1,860 | 1,890 | 1,860 | 1,860 | 280,000 |
| 1985/04/12 | 1,880 | 1,890 | 1,860 | 1,890 | 257,000 |
| 1985/04/11 | 1,890 | 1,890 | 1,860 | 1,860 | 102,000 |
| 1985/04/10 | 1,890 | 1,900 | 1,860 | 1,860 | 75,000 |
| 1985/04/09 | 1,890 | 1,900 | 1,860 | 1,870 | 62,000 |
| 1985/04/08 | 1,850 | 1,860 | 1,850 | 1,860 | 161,000 |
| 1985/04/06 | 1,860 | 1,860 | 1,850 | 1,860 | 88,000 |
| 1985/04/05 | 1,870 | 1,890 | 1,860 | 1,860 | 98,000 |
| 1985/04/04 | 1,890 | 1,910 | 1,850 | 1,900 | 187,000 |
| 1985/04/03 | 1,880 | 1,920 | 1,860 | 1,920 | 206,000 |
| 1985/04/02 | 1,850 | 1,880 | 1,850 | 1,870 | 188,000 |
| 1985/04/01 | 1,810 | 1,840 | 1,780 | 1,830 | 368,000 |
| 1985/03/30 | 1,830 | 1,830 | 1,800 | 1,820 | 96,000 |
| 1985/03/29 | 1,840 | 1,840 | 1,820 | 1,830 | 136,000 |
| 1985/03/28 | 1,860 | 1,880 | 1,840 | 1,840 | 258,000 |
| 1985/03/27 | 1,800 | 1,880 | 1,800 | 1,870 | 406,000 |
| 1985/03/27 | 1 -> 1.10 分割 | ||||
| 1985/03/26 | 2,120 | 2,130 | 2,090 | 2,090 | 550,000 |
| 1985/03/25 | 2,180 | 2,190 | 2,150 | 2,150 | 261,000 |
| 1985/03/23 | 2,180 | 2,200 | 2,160 | 2,200 | 250,000 |
| 1985/03/22 | 2,200 | 2,220 | 2,180 | 2,180 | 204,000 |
| 1985/03/20 | 2,190 | 2,230 | 2,190 | 2,200 | 568,000 |
| 1985/03/19 | 2,210 | 2,230 | 2,190 | 2,190 | 202,000 |
| 1985/03/18 | 2,230 | 2,250 | 2,200 | 2,220 | 212,000 |
| 1985/03/16 | 2,230 | 2,240 | 2,210 | 2,230 | 225,000 |
| 1985/03/15 | 2,240 | 2,260 | 2,230 | 2,260 | 287,000 |
| 1985/03/14 | 2,330 | 2,330 | 2,230 | 2,230 | 1,468,000 |
| 1985/03/13 | 2,320 | 2,330 | 2,300 | 2,330 | 470,000 |
| 1985/03/12 | 2,290 | 2,320 | 2,290 | 2,320 | 236,000 |
| 1985/03/11 | 2,320 | 2,330 | 2,280 | 2,310 | 688,000 |
| 1985/03/08 | 2,300 | 2,350 | 2,290 | 2,320 | 1,271,000 |
| 1985/03/07 | 2,340 | 2,350 | 2,310 | 2,330 | 1,680,000 |
| 1985/03/06 | 2,280 | 2,280 | 2,250 | 2,250 | 245,000 |
| 1985/03/05 | 2,310 | 2,310 | 2,230 | 2,260 | 327,000 |
| 1985/03/04 | 2,280 | 2,330 | 2,280 | 2,300 | 396,000 |
| 1985/03/02 | 2,340 | 2,340 | 2,300 | 2,300 | 555,000 |
| 1985/03/01 | 2,300 | 2,330 | 2,280 | 2,290 | 915,000 |
| 1985/02/28 | 2,280 | 2,320 | 2,260 | 2,260 | 1,006,000 |
| 1985/02/27 | 2,230 | 2,250 | 2,220 | 2,250 | 364,000 |
| 1985/02/26 | 2,210 | 2,260 | 2,200 | 2,210 | 565,000 |
| 1985/02/25 | 2,220 | 2,240 | 2,200 | 2,200 | 274,000 |
| 1985/02/23 | 2,240 | 2,240 | 2,220 | 2,220 | 139,000 |
| 1985/02/22 | 2,250 | 2,250 | 2,200 | 2,250 | 599,000 |
| 1985/02/21 | 2,290 | 2,300 | 2,250 | 2,250 | 556,000 |
| 1985/02/20 | 2,280 | 2,330 | 2,250 | 2,280 | 2,006,000 |
| 1985/02/19 | 2,220 | 2,270 | 2,220 | 2,250 | 819,000 |
| 1985/02/18 | 2,220 | 2,270 | 2,210 | 2,240 | 892,000 |
| 1985/02/16 | 2,220 | 2,230 | 2,200 | 2,210 | 517,000 |
| 1985/02/15 | 2,150 | 2,230 | 2,140 | 2,180 | 2,230,000 |
| 1985/02/14 | 2,060 | 2,130 | 2,060 | 2,130 | 553,000 |
| 1985/02/13 | 2,050 | 2,060 | 2,030 | 2,050 | 302,000 |
| 1985/02/12 | 2,050 | 2,050 | 2,010 | 2,020 | 126,000 |
| 1985/02/08 | 2,070 | 2,080 | 2,050 | 2,060 | 160,000 |
| 1985/02/07 | 2,070 | 2,080 | 2,040 | 2,080 | 311,000 |
| 1985/02/06 | 2,030 | 2,090 | 2,030 | 2,040 | 299,000 |
| 1985/02/05 | 1,980 | 2,090 | 1,970 | 2,090 | 460,000 |
| 1985/02/04 | 2,000 | 2,010 | 1,960 | 1,970 | 143,000 |
| 1985/02/02 | 2,030 | 2,030 | 1,990 | 1,990 | 193,000 |
| 1985/02/01 | 2,050 | 2,050 | 2,010 | 2,040 | 347,000 |
| 1985/01/31 | 2,030 | 2,060 | 2,020 | 2,050 | 352,000 |
| 1985/01/30 | 2,010 | 2,060 | 2,010 | 2,040 | 315,000 |
| 1985/01/29 | 2,010 | 2,040 | 1,980 | 1,980 | 295,000 |
| 1985/01/28 | 2,010 | 2,070 | 2,000 | 2,030 | 145,000 |
| 1985/01/26 | 1,980 | 2,030 | 1,980 | 2,010 | 116,000 |
| 1985/01/25 | 2,070 | 2,070 | 2,020 | 2,020 | 145,000 |
| 1985/01/24 | 2,070 | 2,120 | 2,070 | 2,080 | 308,000 |
| 1985/01/23 | 2,120 | 2,120 | 2,090 | 2,100 | 262,000 |
| 1985/01/22 | 2,130 | 2,190 | 2,110 | 2,130 | 1,772,000 |
| 1985/01/21 | 2,040 | 2,100 | 2,040 | 2,100 | 296,000 |
| 1985/01/19 | 2,060 | 2,070 | 2,040 | 2,050 | 41,000 |
| 1985/01/18 | 2,090 | 2,100 | 2,050 | 2,080 | 304,000 |
| 1985/01/17 | 2,070 | 2,080 | 2,040 | 2,080 | 203,000 |
| 1985/01/16 | 2,050 | 2,050 | 2,020 | 2,040 | 119,000 |
| 1985/01/14 | 2,030 | 2,040 | 2,010 | 2,040 | 150,000 |
| 1985/01/11 | 2,100 | 2,110 | 2,020 | 2,020 | 507,000 |
| 1985/01/10 | 2,060 | 2,110 | 2,030 | 2,090 | 1,244,000 |
| 1985/01/09 | 1,940 | 2,000 | 1,940 | 1,980 | 357,000 |
| 1985/01/08 | 1,910 | 1,950 | 1,910 | 1,950 | 114,000 |
| 1985/01/07 | 1,900 | 1,910 | 1,900 | 1,910 | 64,000 |
| 1985/01/05 | 1,910 | 1,910 | 1,900 | 1,910 | 51,000 |
| 1985/01/04 | 1,910 | 1,910 | 1,900 | 1,910 | 45,000 |