アドバンテスト(6857)の株価時系列情報
アドバンテスト(6857)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 | 6,090 | 6,150 | 6,040 | 6,150 | 39,000 |
| 1985/12/27 | 6,050 | 6,100 | 5,920 | 6,100 | 35,000 |
| 1985/12/26 | 6,190 | 6,190 | 6,000 | 6,050 | 38,000 |
| 1985/12/25 | 5,980 | 6,240 | 5,930 | 6,240 | 54,000 |
| 1985/12/24 | 5,850 | 6,090 | 5,800 | 5,990 | 60,000 |
| 1985/12/23 | 5,760 | 5,900 | 5,760 | 5,900 | 39,000 |
| 1985/12/20 | 5,950 | 6,000 | 5,920 | 6,000 | 25,000 |
| 1985/12/19 | 5,980 | 6,090 | 5,980 | 6,090 | 18,000 |
| 1985/12/18 | 5,970 | 6,110 | 5,970 | 6,100 | 48,000 |
| 1985/12/17 | 6,230 | 6,230 | 6,130 | 6,170 | 91,000 |
| 1985/12/16 | 6,300 | 6,300 | 6,150 | 6,150 | 38,000 |
| 1985/12/13 | 6,330 | 6,350 | 6,250 | 6,290 | 155,000 |
| 1985/12/12 | 6,310 | 6,340 | 6,150 | 6,340 | 302,000 |
| 1985/12/11 | 6,000 | 6,210 | 6,000 | 6,110 | 208,000 |
| 1985/12/10 | 5,800 | 6,000 | 5,800 | 5,900 | 77,000 |
| 1985/12/09 | 5,800 | 5,830 | 5,800 | 5,800 | 32,000 |
| 1985/12/07 | 5,800 | 5,840 | 5,800 | 5,830 | 11,000 |
| 1985/12/06 | 6,040 | 6,040 | 5,860 | 5,900 | 130,000 |
| 1985/12/05 | 5,900 | 5,950 | 5,800 | 5,950 | 201,000 |
| 1985/12/04 | 5,460 | 5,800 | 5,460 | 5,800 | 65,000 |
| 1985/12/03 | 5,510 | 5,530 | 5,460 | 5,460 | 41,000 |
| 1985/12/02 | 5,530 | 5,550 | 5,520 | 5,550 | 29,000 |
| 1985/11/30 | 5,560 | 5,580 | 5,520 | 5,520 | 44,000 |
| 1985/11/29 | 5,560 | 5,600 | 5,550 | 5,550 | 13,000 |
| 1985/11/28 | 5,670 | 5,670 | 5,550 | 5,650 | 31,000 |
| 1985/11/27 | 5,700 | 5,780 | 5,660 | 5,680 | 73,000 |
| 1985/11/26 | 5,700 | 5,770 | 5,600 | 5,770 | 43,000 |
| 1985/11/25 | 5,780 | 5,780 | 5,700 | 5,770 | 20,000 |
| 1985/11/22 | 5,700 | 5,800 | 5,600 | 5,730 | 227,000 |
| 1985/11/21 | 5,650 | 5,740 | 5,550 | 5,700 | 141,000 |
| 1985/11/20 | 5,200 | 5,690 | 5,200 | 5,650 | 96,000 |
| 1985/11/19 | 5,210 | 5,210 | 5,160 | 5,200 | 33,000 |
| 1985/11/18 | 5,190 | 5,300 | 5,190 | 5,200 | 41,000 |
| 1985/11/16 | 5,150 | 5,270 | 5,140 | 5,270 | 67,000 |
| 1985/11/15 | 5,150 | 5,200 | 5,100 | 5,140 | 165,000 |
| 1985/11/14 | 5,150 | 5,240 | 5,150 | 5,200 | 22,000 |
| 1985/11/13 | 5,310 | 5,310 | 5,150 | 5,240 | 53,000 |
| 1985/11/12 | 5,250 | 5,430 | 5,250 | 5,260 | 41,000 |
| 1985/11/11 | 5,430 | 5,430 | 5,300 | 5,350 | 35,000 |
| 1985/11/08 | 5,110 | 5,500 | 5,110 | 5,430 | 117,000 |
| 1985/11/07 | 5,200 | 5,220 | 5,150 | 5,150 | 74,000 |
| 1985/11/06 | 5,100 | 5,230 | 5,060 | 5,180 | 69,000 |
| 1985/11/05 | 5,280 | 5,280 | 5,060 | 5,060 | 50,000 |
| 1985/11/02 | 5,150 | 5,250 | 5,130 | 5,200 | 59,000 |
| 1985/11/01 | 5,200 | 5,200 | 5,080 | 5,150 | 58,000 |
| 1985/10/31 | 5,230 | 5,230 | 5,150 | 5,200 | 40,000 |
| 1985/10/30 | 5,250 | 5,250 | 5,170 | 5,240 | 42,000 |
| 1985/10/29 | 5,350 | 5,350 | 5,150 | 5,150 | 87,000 |
| 1985/10/28 | 5,100 | 5,390 | 5,100 | 5,270 | 79,000 |
| 1985/10/26 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 |
| 1985/10/25 | 5,200 | 5,270 | 5,010 | 5,010 | 134,000 |
| 1985/10/24 | 4,940 | 5,050 | 4,940 | 5,010 | 142,000 |
| 1985/10/23 | 5,000 | 5,040 | 4,940 | 4,940 | 173,000 |
| 1985/10/22 | 5,000 | 5,000 | 4,880 | 4,880 | 130,000 |
| 1985/10/21 | 5,140 | 5,140 | 5,000 | 5,000 | 27,000 |
| 1985/10/19 | 5,200 | 5,200 | 5,140 | 5,140 | 15,000 |
| 1985/10/18 | 5,260 | 5,300 | 5,140 | 5,270 | 101,000 |
| 1985/10/17 | 5,180 | 5,250 | 5,150 | 5,250 | 146,000 |
| 1985/10/16 | 4,940 | 5,100 | 4,900 | 5,060 | 131,000 |
| 1985/10/15 | 4,800 | 4,960 | 4,780 | 4,960 | 49,000 |
| 1985/10/14 | 4,950 | 4,950 | 4,900 | 4,900 | 3,000 |
| 1985/10/11 | 4,960 | 4,980 | 4,880 | 4,900 | 105,000 |
| 1985/10/09 | 4,750 | 5,000 | 4,700 | 4,960 | 155,000 |
| 1985/10/08 | 4,800 | 4,800 | 4,700 | 4,710 | 55,000 |
| 1985/10/07 | 4,630 | 4,810 | 4,630 | 4,750 | 102,000 |
| 1985/10/05 | 4,600 | 4,600 | 4,600 | 4,600 | 21,000 |
| 1985/10/04 | 4,470 | 4,810 | 4,450 | 4,800 | 158,000 |
| 1985/10/03 | 4,470 | 4,590 | 4,470 | 4,520 | 72,000 |
| 1985/10/02 | 4,390 | 4,520 | 4,350 | 4,520 | 73,000 |
| 1985/10/01 | 4,150 | 4,440 | 4,150 | 4,440 | 56,000 |
| 1985/09/30 | 3,990 | 4,150 | 3,990 | 4,150 | 52,000 |
| 1985/09/28 | 4,010 | 4,040 | 3,990 | 4,000 | 35,000 |
| 1985/09/27 | 4,250 | 4,250 | 4,070 | 4,110 | 95,000 |
| 1985/09/26 | 4,400 | 4,400 | 4,200 | 4,400 | 37,000 |
| 1985/09/25 | 4,450 | 4,580 | 4,450 | 4,510 | 36,000 |
| 1985/09/24 | 4,500 | 4,530 | 4,390 | 4,450 | 56,000 |
| 1985/09/21 | 4,210 | 4,350 | 4,210 | 4,350 | 11,000 |
| 1985/09/20 | 4,190 | 4,230 | 4,190 | 4,200 | 71,000 |
| 1985/09/19 | 4,190 | 4,210 | 4,190 | 4,190 | 21,000 |
| 1985/09/18 | 4,350 | 4,350 | 4,260 | 4,260 | 25,000 |
| 1985/09/17 | 4,440 | 4,450 | 4,390 | 4,400 | 16,000 |
| 1985/09/13 | 4,450 | 4,490 | 4,400 | 4,490 | 52,000 |
| 1985/09/12 | 4,580 | 4,650 | 4,550 | 4,600 | 49,000 |
| 1985/09/11 | 4,480 | 4,650 | 4,440 | 4,650 | 165,000 |
| 1985/09/10 | 4,450 | 4,510 | 4,450 | 4,480 | 55,000 |
| 1985/09/09 | 4,150 | 4,390 | 4,130 | 4,360 | 70,000 |
| 1985/09/07 | 3,850 | 4,000 | 3,850 | 4,000 | 36,000 |
| 1985/09/06 | 3,790 | 3,850 | 3,780 | 3,850 | 29,000 |
| 1985/09/05 | 3,850 | 3,850 | 3,810 | 3,810 | 13,000 |
| 1985/09/04 | 3,900 | 3,900 | 3,800 | 3,860 | 34,000 |
| 1985/09/03 | 3,960 | 4,000 | 3,950 | 3,950 | 14,000 |
| 1985/09/02 | 4,000 | 4,000 | 3,950 | 4,000 | 19,000 |
| 1985/08/31 | 4,000 | 4,000 | 4,000 | 4,000 | 34,000 |
| 1985/08/30 | 3,860 | 3,880 | 3,860 | 3,880 | 2,000 |
| 1985/08/29 | 3,950 | 3,950 | 3,850 | 3,850 | 11,000 |
| 1985/08/28 | 3,900 | 3,900 | 3,890 | 3,900 | 63,000 |
| 1985/08/27 | 4,060 | 4,090 | 4,000 | 4,000 | 61,000 |
| 1985/08/26 | 4,060 | 4,100 | 4,050 | 4,050 | 21,000 |
| 1985/08/24 | 4,050 | 4,120 | 4,050 | 4,120 | 12,000 |
| 1985/08/23 | 4,170 | 4,180 | 4,050 | 4,050 | 28,000 |
| 1985/08/22 | 4,150 | 4,200 | 4,150 | 4,200 | 19,000 |
| 1985/08/21 | 4,110 | 4,110 | 4,050 | 4,050 | 13,000 |
| 1985/08/20 | 4,190 | 4,190 | 4,010 | 4,010 | 40,000 |
| 1985/08/19 | 4,210 | 4,210 | 4,200 | 4,200 | 5,000 |
| 1985/08/17 | 4,200 | 4,200 | 4,200 | 4,200 | 6,000 |
| 1985/08/16 | 4,250 | 4,250 | 4,210 | 4,250 | 14,000 |
| 1985/08/15 | 4,240 | 4,240 | 4,200 | 4,200 | 15,000 |
| 1985/08/14 | 4,210 | 4,250 | 4,200 | 4,200 | 9,000 |
| 1985/08/13 | 4,210 | 4,250 | 4,200 | 4,250 | 8,000 |
| 1985/08/12 | 4,490 | 4,490 | 4,310 | 4,310 | 24,000 |
| 1985/08/09 | 4,500 | 4,530 | 4,470 | 4,490 | 54,000 |
| 1985/08/08 | 4,500 | 4,590 | 4,450 | 4,510 | 48,000 |
| 1985/08/07 | 4,440 | 4,700 | 4,410 | 4,700 | 83,000 |
| 1985/08/06 | 4,150 | 4,500 | 4,150 | 4,500 | 83,000 |
| 1985/08/05 | 3,900 | 4,200 | 3,900 | 4,200 | 54,000 |
| 1985/08/03 | 4,050 | 4,050 | 3,950 | 3,990 | 26,000 |
| 1985/08/02 | 4,140 | 4,140 | 4,000 | 4,010 | 69,000 |
| 1985/08/01 | 3,860 | 3,990 | 3,860 | 3,990 | 74,000 |
| 1985/07/31 | 3,300 | 3,560 | 3,280 | 3,560 | 150,000 |
| 1985/07/30 | 3,330 | 3,330 | 3,280 | 3,330 | 57,000 |
| 1985/07/29 | 3,430 | 3,540 | 3,400 | 3,400 | 56,000 |
| 1985/07/27 | 3,500 | 3,500 | 3,380 | 3,400 | 50,000 |
| 1985/07/26 | 3,490 | 3,500 | 3,350 | 3,490 | 94,000 |
| 1985/07/25 | 3,880 | 3,890 | 3,490 | 3,490 | 79,000 |
| 1985/07/24 | 3,910 | 4,000 | 3,880 | 3,910 | 43,000 |
| 1985/07/23 | 4,000 | 4,000 | 3,950 | 3,950 | 45,000 |
| 1985/07/22 | 4,000 | 4,020 | 4,000 | 4,020 | 13,000 |
| 1985/07/20 | 4,100 | 4,100 | 4,050 | 4,050 | 19,000 |
| 1985/07/19 | 4,210 | 4,210 | 4,130 | 4,130 | 95,000 |
| 1985/07/18 | 4,110 | 4,250 | 4,110 | 4,210 | 118,000 |
| 1985/07/17 | 4,000 | 4,160 | 4,000 | 4,060 | 71,000 |
| 1985/07/16 | 3,990 | 4,000 | 3,950 | 3,950 | 60,000 |
| 1985/07/15 | 4,010 | 4,030 | 4,010 | 4,020 | 38,000 |
| 1985/07/12 | 4,450 | 4,450 | 4,300 | 4,350 | 51,000 |
| 1985/07/11 | 4,450 | 4,500 | 4,410 | 4,500 | 38,000 |
| 1985/07/10 | 4,550 | 4,550 | 4,430 | 4,500 | 103,000 |
| 1985/07/09 | 4,650 | 4,650 | 4,600 | 4,600 | 29,000 |
| 1985/07/08 | 4,800 | 4,800 | 4,700 | 4,750 | 71,000 |
| 1985/07/06 | 4,990 | 4,990 | 4,800 | 4,800 | 51,000 |
| 1985/07/05 | 5,060 | 5,060 | 4,990 | 4,990 | 46,000 |
| 1985/07/04 | 5,080 | 5,090 | 5,040 | 5,090 | 49,000 |
| 1985/07/03 | 5,050 | 5,100 | 5,050 | 5,060 | 28,000 |
| 1985/07/02 | 5,090 | 5,090 | 5,050 | 5,050 | 29,000 |
| 1985/07/01 | 5,200 | 5,200 | 5,050 | 5,050 | 6,000 |
| 1985/06/29 | 5,100 | 5,130 | 5,100 | 5,120 | 10,000 |
| 1985/06/28 | 5,060 | 5,150 | 5,050 | 5,150 | 40,000 |
| 1985/06/27 | 5,140 | 5,140 | 5,050 | 5,050 | 40,000 |
| 1985/06/26 | 5,190 | 5,190 | 5,090 | 5,150 | 28,000 |
| 1985/06/25 | 5,190 | 5,250 | 5,190 | 5,200 | 62,000 |
| 1985/06/24 | 5,190 | 5,200 | 5,160 | 5,200 | 23,000 |
| 1985/06/22 | 4,950 | 5,200 | 4,950 | 5,200 | 18,000 |
| 1985/06/21 | 4,850 | 4,900 | 4,800 | 4,900 | 59,000 |
| 1985/06/20 | 4,850 | 4,900 | 4,850 | 4,880 | 42,000 |
| 1985/06/19 | 4,990 | 5,000 | 4,800 | 4,950 | 89,000 |
| 1985/06/18 | 5,200 | 5,300 | 5,000 | 5,020 | 51,000 |
| 1985/06/17 | 5,400 | 5,400 | 5,200 | 5,200 | 50,000 |
| 1985/06/15 | 5,420 | 5,450 | 5,300 | 5,450 | 36,000 |
| 1985/06/14 | 5,500 | 5,500 | 5,430 | 5,430 | 13,000 |
| 1985/06/12 | 5,740 | 5,740 | 5,730 | 5,740 | 14,000 |
| 1985/06/11 | 5,550 | 5,890 | 5,520 | 5,820 | 47,000 |
| 1985/06/10 | 5,450 | 5,500 | 5,420 | 5,500 | 28,000 |
| 1985/06/07 | 5,500 | 5,500 | 5,400 | 5,400 | 52,000 |
| 1985/06/06 | 5,520 | 5,600 | 5,500 | 5,540 | 62,000 |
| 1985/06/05 | 5,500 | 5,630 | 5,500 | 5,620 | 73,000 |
| 1985/06/04 | 5,380 | 5,450 | 5,280 | 5,380 | 111,000 |
| 1985/06/03 | 5,500 | 5,500 | 5,380 | 5,430 | 82,000 |
| 1985/06/01 | 5,810 | 5,810 | 5,690 | 5,690 | 34,000 |
| 1985/05/31 | 6,150 | 6,150 | 5,980 | 6,010 | 59,000 |
| 1985/05/30 | 6,300 | 6,300 | 6,150 | 6,150 | 19,000 |
| 1985/05/29 | 6,110 | 6,450 | 6,050 | 6,400 | 31,000 |
| 1985/05/28 | 6,220 | 6,250 | 6,150 | 6,150 | 42,000 |
| 1985/05/27 | 6,360 | 6,360 | 6,200 | 6,220 | 22,000 |
| 1985/05/25 | 6,290 | 6,400 | 6,290 | 6,400 | 4,000 |
| 1985/05/24 | 6,390 | 6,390 | 6,250 | 6,390 | 10,000 |
| 1985/05/23 | 6,470 | 6,470 | 6,400 | 6,440 | 21,000 |
| 1985/05/22 | 6,500 | 6,500 | 6,400 | 6,470 | 55,000 |
| 1985/05/21 | 6,450 | 6,500 | 6,410 | 6,500 | 88,000 |
| 1985/05/20 | 6,150 | 6,150 | 6,150 | 6,150 | 3,000 |
| 1985/05/18 | 6,210 | 6,260 | 6,150 | 6,150 | 22,000 |
| 1985/05/17 | 6,120 | 6,150 | 6,050 | 6,120 | 52,000 |
| 1985/05/16 | 6,300 | 6,300 | 6,120 | 6,120 | 95,000 |
| 1985/05/15 | 6,460 | 6,480 | 6,260 | 6,300 | 100,000 |
| 1985/05/14 | 6,490 | 6,490 | 6,250 | 6,490 | 38,000 |
| 1985/05/13 | 6,500 | 6,500 | 6,360 | 6,500 | 94,000 |
| 1985/05/10 | 6,490 | 6,500 | 6,400 | 6,400 | 72,000 |
| 1985/05/09 | 6,380 | 6,450 | 6,350 | 6,450 | 70,000 |
| 1985/05/08 | 6,250 | 6,400 | 6,250 | 6,350 | 35,000 |
| 1985/05/07 | 6,400 | 6,460 | 6,250 | 6,350 | 39,000 |
| 1985/05/04 | 6,640 | 6,640 | 6,350 | 6,450 | 28,000 |
| 1985/05/02 | 6,800 | 6,840 | 6,700 | 6,700 | 65,000 |
| 1985/05/01 | 7,090 | 7,090 | 6,770 | 6,850 | 172,000 |
| 1985/04/30 | 6,650 | 6,810 | 6,650 | 6,810 | 71,000 |
| 1985/04/27 | 6,750 | 6,750 | 6,750 | 6,750 | 36,000 |
| 1985/04/26 | 6,390 | 6,430 | 6,390 | 6,410 | 102,000 |
| 1985/04/25 | 6,250 | 6,400 | 6,250 | 6,400 | 16,000 |
| 1985/04/24 | 6,280 | 6,310 | 6,210 | 6,210 | 25,000 |
| 1985/04/23 | 6,200 | 6,400 | 6,200 | 6,230 | 17,000 |
| 1985/04/22 | 6,260 | 6,260 | 6,250 | 6,250 | 21,000 |
| 1985/04/20 | 6,110 | 6,300 | 6,110 | 6,250 | 23,000 |
| 1985/04/19 | 6,290 | 6,290 | 6,190 | 6,210 | 20,000 |
| 1985/04/18 | 6,300 | 6,320 | 6,250 | 6,300 | 30,000 |
| 1985/04/17 | 6,370 | 6,450 | 6,370 | 6,400 | 31,000 |
| 1985/04/16 | 6,500 | 6,500 | 6,400 | 6,450 | 81,000 |
| 1985/04/15 | 6,500 | 6,500 | 6,450 | 6,480 | 27,000 |
| 1985/04/12 | 6,600 | 6,600 | 6,500 | 6,500 | 14,000 |
| 1985/04/11 | 6,600 | 6,610 | 6,600 | 6,600 | 11,000 |
| 1985/04/10 | 6,700 | 6,700 | 6,600 | 6,680 | 7,000 |
| 1985/04/09 | 6,650 | 6,650 | 6,600 | 6,650 | 26,000 |
| 1985/04/08 | 6,800 | 6,800 | 6,750 | 6,750 | 6,000 |
| 1985/04/06 | 6,880 | 6,940 | 6,840 | 6,840 | 11,000 |
| 1985/04/04 | 6,990 | 6,990 | 6,950 | 6,980 | 23,000 |
| 1985/04/03 | 6,900 | 7,010 | 6,850 | 7,000 | 60,000 |
| 1985/04/02 | 6,760 | 6,760 | 6,750 | 6,750 | 21,000 |
| 1985/04/01 | 6,650 | 6,750 | 6,640 | 6,660 | 70,000 |
| 1985/03/30 | 6,800 | 6,800 | 6,660 | 6,700 | 65,000 |
| 1985/03/29 | 6,920 | 6,980 | 6,780 | 6,800 | 92,000 |
| 1985/03/28 | 6,990 | 7,010 | 6,700 | 6,900 | 61,000 |
| 1985/03/27 | 7,150 | 7,210 | 7,000 | 7,200 | 151,000 |
| 1985/03/26 | 7,280 | 7,320 | 7,000 | 7,110 | 111,000 |
| 1985/03/25 | 7,400 | 7,400 | 7,260 | 7,320 | 53,000 |
| 1985/03/23 | 7,400 | 7,490 | 7,400 | 7,490 | 69,000 |
| 1985/03/22 | 7,490 | 7,490 | 7,320 | 7,440 | 84,000 |
| 1985/03/20 | 7,440 | 7,500 | 7,440 | 7,470 | 312,000 |
| 1985/03/19 | 7,360 | 7,490 | 7,320 | 7,390 | 110,000 |
| 1985/03/18 | 7,220 | 7,300 | 7,210 | 7,300 | 89,000 |
| 1985/03/16 | 7,210 | 7,250 | 7,210 | 7,240 | 81,000 |
| 1985/03/15 | 7,200 | 7,230 | 7,150 | 7,200 | 137,000 |
| 1985/03/14 | 7,200 | 7,200 | 7,050 | 7,120 | 156,000 |
| 1985/03/13 | 7,150 | 7,150 | 7,050 | 7,120 | 118,000 |
| 1985/03/12 | 7,140 | 7,200 | 7,100 | 7,140 | 63,000 |
| 1985/03/11 | 7,100 | 7,150 | 7,040 | 7,140 | 100,000 |
| 1985/03/08 | 7,190 | 7,190 | 7,010 | 7,100 | 143,000 |
| 1985/03/07 | 7,240 | 7,300 | 7,200 | 7,230 | 285,000 |
| 1985/03/06 | 7,150 | 7,250 | 7,100 | 7,240 | 245,000 |
| 1985/03/05 | 7,170 | 7,170 | 7,050 | 7,050 | 161,000 |
| 1985/03/04 | 6,990 | 7,250 | 6,980 | 7,150 | 264,000 |
| 1985/03/02 | 6,860 | 6,990 | 6,860 | 6,990 | 193,000 |
| 1985/03/01 | 6,800 | 6,850 | 6,730 | 6,800 | 129,000 |
| 1985/02/28 | 6,710 | 6,800 | 6,680 | 6,780 | 101,000 |
| 1985/02/27 | 6,750 | 6,800 | 6,700 | 6,700 | 85,000 |
| 1985/02/26 | 6,700 | 6,900 | 6,660 | 6,730 | 332,000 |
| 1985/02/25 | 6,510 | 6,690 | 6,500 | 6,690 | 89,000 |
| 1985/02/23 | 6,550 | 6,550 | 6,500 | 6,500 | 111,000 |
| 1985/02/22 | 6,500 | 6,550 | 6,440 | 6,500 | 102,000 |
| 1985/02/21 | 6,400 | 6,480 | 6,370 | 6,450 | 70,000 |
| 1985/02/20 | 6,400 | 6,500 | 6,300 | 6,330 | 69,000 |
| 1985/02/19 | 6,450 | 6,550 | 6,280 | 6,280 | 56,000 |
| 1985/02/18 | 6,450 | 6,500 | 6,450 | 6,450 | 63,000 |
| 1985/02/16 | 6,690 | 6,690 | 6,450 | 6,550 | 35,000 |
| 1985/02/15 | 6,400 | 6,650 | 6,390 | 6,650 | 273,000 |
| 1985/02/14 | 6,100 | 6,250 | 6,050 | 6,240 | 115,000 |
| 1985/02/13 | 6,100 | 6,100 | 5,950 | 6,000 | 57,000 |
| 1985/02/12 | 5,960 | 6,000 | 5,960 | 5,990 | 84,000 |
| 1985/02/08 | 5,800 | 5,920 | 5,760 | 5,760 | 104,000 |
| 1985/02/07 | 5,800 | 5,860 | 5,750 | 5,800 | 69,000 |
| 1985/02/06 | 5,800 | 5,800 | 5,760 | 5,800 | 59,000 |
| 1985/02/05 | 5,800 | 5,890 | 5,750 | 5,770 | 70,000 |
| 1985/02/04 | 5,900 | 5,910 | 5,810 | 5,810 | 40,000 |
| 1985/02/02 | 5,900 | 5,900 | 5,850 | 5,850 | 7,000 |
| 1985/02/01 | 6,190 | 6,190 | 5,960 | 5,960 | 42,000 |
| 1985/01/31 | 6,200 | 6,250 | 5,960 | 6,200 | 56,000 |
| 1985/01/30 | 5,800 | 5,900 | 5,720 | 5,900 | 65,000 |
| 1985/01/29 | 5,810 | 5,830 | 5,710 | 5,720 | 72,000 |
| 1985/01/28 | 5,900 | 6,000 | 5,800 | 5,840 | 77,000 |
| 1985/01/26 | 6,000 | 6,010 | 5,910 | 5,910 | 66,000 |
| 1985/01/25 | 6,200 | 6,200 | 5,950 | 6,090 | 82,000 |
| 1985/01/24 | 6,500 | 6,500 | 6,300 | 6,400 | 56,000 |
| 1985/01/23 | 6,320 | 6,400 | 6,250 | 6,400 | 70,000 |
| 1985/01/22 | 6,450 | 6,450 | 6,250 | 6,310 | 120,000 |
| 1985/01/21 | 6,370 | 6,400 | 6,350 | 6,350 | 37,000 |
| 1985/01/19 | 6,440 | 6,440 | 6,360 | 6,360 | 44,000 |
| 1985/01/18 | 6,350 | 6,360 | 6,260 | 6,360 | 34,000 |
| 1985/01/17 | 6,400 | 6,400 | 6,200 | 6,350 | 67,000 |
| 1985/01/16 | 6,380 | 6,380 | 6,250 | 6,350 | 46,000 |
| 1985/01/14 | 6,450 | 6,450 | 6,250 | 6,250 | 24,000 |
| 1985/01/11 | 6,450 | 6,500 | 6,350 | 6,350 | 102,000 |
| 1985/01/10 | 6,370 | 6,410 | 6,370 | 6,380 | 92,000 |
| 1985/01/09 | 6,300 | 6,400 | 6,300 | 6,380 | 84,000 |
| 1985/01/08 | 6,150 | 6,300 | 6,100 | 6,300 | 54,000 |
| 1985/01/07 | 6,190 | 6,190 | 6,150 | 6,150 | 27,000 |
| 1985/01/05 | 6,100 | 6,190 | 6,000 | 6,190 | 24,000 |
| 1985/01/04 | 6,200 | 6,200 | 6,100 | 6,100 | 25,000 |