デンソー(6902)の株価時系列情報
デンソー(6902)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 | 1,370 | 1,380 | 1,360 | 1,360 | 184,000 |
| 1985/12/27 | 1,360 | 1,380 | 1,360 | 1,370 | 237,000 |
| 1985/12/26 | 1,400 | 1,400 | 1,380 | 1,380 | 107,000 |
| 1985/12/25 | 1,400 | 1,420 | 1,390 | 1,400 | 212,000 |
| 1985/12/24 | 1,420 | 1,420 | 1,390 | 1,400 | 145,000 |
| 1985/12/23 | 1,410 | 1,430 | 1,410 | 1,420 | 159,000 |
| 1985/12/21 | 1,430 | 1,440 | 1,420 | 1,430 | 163,000 |
| 1985/12/20 | 1,450 | 1,450 | 1,430 | 1,430 | 326,000 |
| 1985/12/19 | 1,450 | 1,450 | 1,440 | 1,450 | 492,000 |
| 1985/12/18 | 1,450 | 1,450 | 1,440 | 1,450 | 254,000 |
| 1985/12/17 | 1,460 | 1,460 | 1,440 | 1,460 | 529,000 |
| 1985/12/16 | 1,460 | 1,480 | 1,440 | 1,440 | 1,025,000 |
| 1985/12/13 | 1,440 | 1,440 | 1,430 | 1,440 | 423,000 |
| 1985/12/12 | 1,420 | 1,450 | 1,420 | 1,430 | 1,022,000 |
| 1985/12/11 | 1,380 | 1,410 | 1,380 | 1,410 | 453,000 |
| 1985/12/10 | 1,380 | 1,380 | 1,370 | 1,370 | 116,000 |
| 1985/12/09 | 1,380 | 1,380 | 1,370 | 1,380 | 108,000 |
| 1985/12/07 | 1,390 | 1,390 | 1,370 | 1,370 | 283,000 |
| 1985/12/06 | 1,400 | 1,400 | 1,390 | 1,400 | 289,000 |
| 1985/12/05 | 1,390 | 1,400 | 1,380 | 1,400 | 509,000 |
| 1985/12/04 | 1,400 | 1,400 | 1,380 | 1,390 | 457,000 |
| 1985/12/03 | 1,390 | 1,410 | 1,390 | 1,400 | 217,000 |
| 1985/12/02 | 1,420 | 1,420 | 1,390 | 1,390 | 282,000 |
| 1985/11/30 | 1,390 | 1,420 | 1,390 | 1,400 | 131,000 |
| 1985/11/29 | 1,360 | 1,370 | 1,350 | 1,370 | 112,000 |
| 1985/11/28 | 1,380 | 1,380 | 1,360 | 1,360 | 84,000 |
| 1985/11/27 | 1,400 | 1,410 | 1,360 | 1,360 | 435,000 |
| 1985/11/26 | 1,410 | 1,410 | 1,390 | 1,400 | 181,000 |
| 1985/11/25 | 1,420 | 1,420 | 1,400 | 1,420 | 387,000 |
| 1985/11/22 | 1,400 | 1,430 | 1,390 | 1,420 | 564,000 |
| 1985/11/21 | 1,400 | 1,410 | 1,380 | 1,390 | 244,000 |
| 1985/11/20 | 1,370 | 1,400 | 1,360 | 1,390 | 166,000 |
| 1985/11/19 | 1,360 | 1,390 | 1,360 | 1,370 | 75,000 |
| 1985/11/18 | 1,350 | 1,360 | 1,350 | 1,360 | 82,000 |
| 1985/11/16 | 1,360 | 1,360 | 1,350 | 1,350 | 66,000 |
| 1985/11/15 | 1,350 | 1,370 | 1,350 | 1,360 | 221,000 |
| 1985/11/14 | 1,350 | 1,360 | 1,340 | 1,360 | 232,000 |
| 1985/11/13 | 1,380 | 1,390 | 1,370 | 1,370 | 84,000 |
| 1985/11/12 | 1,390 | 1,390 | 1,390 | 1,390 | 148,000 |
| 1985/11/11 | 1,390 | 1,390 | 1,390 | 1,390 | 61,000 |
| 1985/11/08 | 1,400 | 1,400 | 1,390 | 1,390 | 98,000 |
| 1985/11/07 | 1,410 | 1,420 | 1,400 | 1,420 | 98,000 |
| 1985/11/06 | 1,420 | 1,430 | 1,400 | 1,430 | 450,000 |
| 1985/11/05 | 1,380 | 1,420 | 1,380 | 1,420 | 194,000 |
| 1985/11/02 | 1,390 | 1,400 | 1,380 | 1,390 | 151,000 |
| 1985/11/01 | 1,410 | 1,410 | 1,390 | 1,400 | 470,000 |
| 1985/10/31 | 1,420 | 1,430 | 1,400 | 1,420 | 325,000 |
| 1985/10/30 | 1,400 | 1,420 | 1,390 | 1,420 | 282,000 |
| 1985/10/29 | 1,440 | 1,450 | 1,400 | 1,420 | 808,000 |
| 1985/10/28 | 1,400 | 1,440 | 1,400 | 1,430 | 253,000 |
| 1985/10/26 | 1,410 | 1,420 | 1,400 | 1,420 | 275,000 |
| 1985/10/25 | 1,430 | 1,440 | 1,390 | 1,440 | 1,374,000 |
| 1985/10/24 | 1,390 | 1,420 | 1,390 | 1,420 | 322,000 |
| 1985/10/23 | 1,420 | 1,420 | 1,400 | 1,410 | 492,000 |
| 1985/10/22 | 1,410 | 1,440 | 1,400 | 1,430 | 1,468,000 |
| 1985/10/21 | 1,390 | 1,400 | 1,380 | 1,390 | 126,000 |
| 1985/10/19 | 1,380 | 1,400 | 1,360 | 1,370 | 217,000 |
| 1985/10/18 | 1,410 | 1,410 | 1,390 | 1,410 | 1,055,000 |
| 1985/10/17 | 1,420 | 1,420 | 1,380 | 1,420 | 1,683,000 |
| 1985/10/16 | 1,350 | 1,390 | 1,340 | 1,380 | 808,000 |
| 1985/10/15 | 1,320 | 1,320 | 1,300 | 1,320 | 103,000 |
| 1985/10/14 | 1,330 | 1,330 | 1,310 | 1,310 | 248,000 |
| 1985/10/11 | 1,280 | 1,340 | 1,270 | 1,340 | 413,000 |
| 1985/10/09 | 1,260 | 1,270 | 1,250 | 1,250 | 190,000 |
| 1985/10/08 | 1,220 | 1,240 | 1,210 | 1,240 | 496,000 |
| 1985/10/07 | 1,190 | 1,230 | 1,190 | 1,210 | 109,000 |
| 1985/10/05 | 1,210 | 1,210 | 1,190 | 1,190 | 109,000 |
| 1985/10/04 | 1,220 | 1,220 | 1,210 | 1,220 | 84,000 |
| 1985/10/03 | 1,220 | 1,250 | 1,210 | 1,220 | 273,000 |
| 1985/10/02 | 1,210 | 1,210 | 1,190 | 1,210 | 193,000 |
| 1985/10/01 | 1,190 | 1,220 | 1,190 | 1,200 | 164,000 |
| 1985/09/30 | 1,190 | 1,190 | 1,180 | 1,180 | 211,000 |
| 1985/09/28 | 1,150 | 1,180 | 1,150 | 1,180 | 95,000 |
| 1985/09/27 | 1,230 | 1,230 | 1,150 | 1,150 | 562,000 |
| 1985/09/26 | 1,270 | 1,270 | 1,210 | 1,230 | 147,000 |
| 1985/09/25 | 1,270 | 1,280 | 1,270 | 1,270 | 192,000 |
| 1985/09/24 | 1,270 | 1,290 | 1,270 | 1,270 | 179,000 |
| 1985/09/21 | 1,260 | 1,300 | 1,260 | 1,290 | 338,000 |
| 1985/09/20 | 1,260 | 1,280 | 1,260 | 1,270 | 269,000 |
| 1985/09/19 | 1,260 | 1,270 | 1,250 | 1,260 | 116,000 |
| 1985/09/18 | 1,270 | 1,270 | 1,250 | 1,250 | 178,000 |
| 1985/09/17 | 1,230 | 1,300 | 1,220 | 1,280 | 215,000 |
| 1985/09/13 | 1,240 | 1,250 | 1,210 | 1,210 | 136,000 |
| 1985/09/12 | 1,270 | 1,270 | 1,250 | 1,250 | 150,000 |
| 1985/09/11 | 1,260 | 1,280 | 1,240 | 1,280 | 126,000 |
| 1985/09/10 | 1,230 | 1,270 | 1,230 | 1,270 | 90,000 |
| 1985/09/09 | 1,200 | 1,220 | 1,200 | 1,220 | 230,000 |
| 1985/09/07 | 1,200 | 1,200 | 1,190 | 1,200 | 135,000 |
| 1985/09/06 | 1,200 | 1,200 | 1,190 | 1,200 | 136,000 |
| 1985/09/05 | 1,190 | 1,200 | 1,190 | 1,200 | 345,000 |
| 1985/09/04 | 1,200 | 1,210 | 1,190 | 1,190 | 353,000 |
| 1985/09/03 | 1,210 | 1,220 | 1,210 | 1,210 | 84,000 |
| 1985/09/02 | 1,220 | 1,230 | 1,210 | 1,210 | 116,000 |
| 1985/08/31 | 1,210 | 1,240 | 1,200 | 1,240 | 132,000 |
| 1985/08/30 | 1,220 | 1,230 | 1,210 | 1,220 | 81,000 |
| 1985/08/29 | 1,210 | 1,230 | 1,200 | 1,200 | 832,000 |
| 1985/08/28 | 1,250 | 1,250 | 1,210 | 1,210 | 265,000 |
| 1985/08/27 | 1,250 | 1,250 | 1,240 | 1,250 | 117,000 |
| 1985/08/26 | 1,280 | 1,280 | 1,260 | 1,260 | 61,000 |
| 1985/08/24 | 1,270 | 1,280 | 1,270 | 1,280 | 20,000 |
| 1985/08/23 | 1,290 | 1,290 | 1,270 | 1,280 | 118,000 |
| 1985/08/22 | 1,280 | 1,290 | 1,280 | 1,290 | 13,000 |
| 1985/08/21 | 1,290 | 1,300 | 1,280 | 1,290 | 374,000 |
| 1985/08/20 | 1,300 | 1,300 | 1,290 | 1,300 | 361,000 |
| 1985/08/19 | 1,290 | 1,300 | 1,290 | 1,300 | 74,000 |
| 1985/08/17 | 1,280 | 1,290 | 1,280 | 1,290 | 67,000 |
| 1985/08/16 | 1,280 | 1,290 | 1,260 | 1,270 | 103,000 |
| 1985/08/15 | 1,290 | 1,300 | 1,280 | 1,290 | 80,000 |
| 1985/08/14 | 1,280 | 1,280 | 1,280 | 1,280 | 34,000 |
| 1985/08/13 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 |
| 1985/08/12 | 1,290 | 1,300 | 1,280 | 1,300 | 93,000 |
| 1985/08/09 | 1,290 | 1,300 | 1,290 | 1,290 | 127,000 |
| 1985/08/08 | 1,300 | 1,310 | 1,290 | 1,290 | 117,000 |
| 1985/08/07 | 1,300 | 1,320 | 1,290 | 1,290 | 181,000 |
| 1985/08/06 | 1,270 | 1,310 | 1,270 | 1,290 | 193,000 |
| 1985/08/05 | 1,260 | 1,280 | 1,260 | 1,280 | 48,000 |
| 1985/08/03 | 1,270 | 1,310 | 1,270 | 1,270 | 95,000 |
| 1985/08/02 | 1,320 | 1,320 | 1,300 | 1,310 | 146,000 |
| 1985/08/01 | 1,290 | 1,340 | 1,290 | 1,300 | 250,000 |
| 1985/07/31 | 1,260 | 1,300 | 1,260 | 1,290 | 76,000 |
| 1985/07/30 | 1,280 | 1,280 | 1,210 | 1,250 | 279,000 |
| 1985/07/29 | 1,300 | 1,330 | 1,280 | 1,280 | 99,000 |
| 1985/07/27 | 1,310 | 1,360 | 1,310 | 1,310 | 268,000 |
| 1985/07/26 | 1,340 | 1,350 | 1,330 | 1,350 | 78,000 |
| 1985/07/25 | 1,370 | 1,370 | 1,330 | 1,330 | 263,000 |
| 1985/07/24 | 1,380 | 1,390 | 1,370 | 1,390 | 276,000 |
| 1985/07/23 | 1,370 | 1,370 | 1,340 | 1,370 | 102,000 |
| 1985/07/22 | 1,380 | 1,380 | 1,360 | 1,370 | 74,000 |
| 1985/07/20 | 1,380 | 1,390 | 1,370 | 1,380 | 120,000 |
| 1985/07/19 | 1,390 | 1,390 | 1,350 | 1,390 | 169,000 |
| 1985/07/18 | 1,380 | 1,390 | 1,360 | 1,370 | 220,000 |
| 1985/07/17 | 1,360 | 1,380 | 1,350 | 1,380 | 248,000 |
| 1985/07/16 | 1,320 | 1,350 | 1,320 | 1,320 | 234,000 |
| 1985/07/15 | 1,340 | 1,340 | 1,310 | 1,320 | 208,000 |
| 1985/07/12 | 1,360 | 1,360 | 1,340 | 1,340 | 216,000 |
| 1985/07/11 | 1,380 | 1,380 | 1,350 | 1,360 | 353,000 |
| 1985/07/10 | 1,390 | 1,390 | 1,380 | 1,380 | 281,000 |
| 1985/07/09 | 1,390 | 1,400 | 1,380 | 1,380 | 689,000 |
| 1985/07/08 | 1,380 | 1,400 | 1,370 | 1,370 | 244,000 |
| 1985/07/06 | 1,400 | 1,400 | 1,380 | 1,380 | 627,000 |
| 1985/07/05 | 1,400 | 1,400 | 1,380 | 1,390 | 447,000 |
| 1985/07/04 | 1,390 | 1,400 | 1,370 | 1,400 | 898,000 |
| 1985/07/03 | 1,370 | 1,400 | 1,360 | 1,390 | 698,000 |
| 1985/07/02 | 1,350 | 1,360 | 1,340 | 1,350 | 333,000 |
| 1985/07/01 | 1,320 | 1,320 | 1,310 | 1,310 | 129,000 |
| 1985/06/29 | 1,320 | 1,340 | 1,300 | 1,340 | 63,000 |
| 1985/06/28 | 1,290 | 1,320 | 1,270 | 1,310 | 301,000 |
| 1985/06/27 | 1,330 | 1,330 | 1,260 | 1,260 | 208,000 |
| 1985/06/26 | 1,340 | 1,340 | 1,320 | 1,330 | 440,000 |
| 1985/06/25 | 1,330 | 1,340 | 1,310 | 1,330 | 138,000 |
| 1985/06/24 | 1,300 | 1,310 | 1,300 | 1,310 | 138,000 |
| 1985/06/22 | 1,290 | 1,300 | 1,280 | 1,300 | 119,000 |
| 1985/06/21 | 1,240 | 1,270 | 1,230 | 1,270 | 234,000 |
| 1985/06/20 | 1,250 | 1,270 | 1,230 | 1,240 | 281,000 |
| 1985/06/19 | 1,250 | 1,250 | 1,240 | 1,240 | 223,000 |
| 1985/06/18 | 1,270 | 1,270 | 1,240 | 1,250 | 264,000 |
| 1985/06/17 | 1,270 | 1,290 | 1,270 | 1,270 | 157,000 |
| 1985/06/15 | 1,280 | 1,290 | 1,260 | 1,280 | 32,000 |
| 1985/06/14 | 1,280 | 1,280 | 1,260 | 1,260 | 211,000 |
| 1985/06/13 | 1,290 | 1,300 | 1,260 | 1,280 | 134,000 |
| 1985/06/12 | 1,310 | 1,310 | 1,250 | 1,290 | 190,000 |
| 1985/06/11 | 1,290 | 1,300 | 1,280 | 1,290 | 115,000 |
| 1985/06/10 | 1,290 | 1,310 | 1,260 | 1,310 | 186,000 |
| 1985/06/07 | 1,220 | 1,250 | 1,170 | 1,250 | 817,000 |
| 1985/06/06 | 1,240 | 1,250 | 1,210 | 1,220 | 258,000 |
| 1985/06/05 | 1,250 | 1,260 | 1,220 | 1,250 | 399,000 |
| 1985/06/04 | 1,230 | 1,270 | 1,230 | 1,240 | 430,000 |
| 1985/06/03 | 1,270 | 1,280 | 1,220 | 1,250 | 393,000 |
| 1985/06/01 | 1,300 | 1,300 | 1,280 | 1,280 | 234,000 |
| 1985/05/31 | 1,320 | 1,320 | 1,300 | 1,300 | 370,000 |
| 1985/05/30 | 1,310 | 1,330 | 1,300 | 1,310 | 1,178,000 |
| 1985/05/29 | 1,330 | 1,340 | 1,330 | 1,330 | 120,000 |
| 1985/05/28 | 1,350 | 1,360 | 1,330 | 1,340 | 185,000 |
| 1985/05/27 | 1,340 | 1,370 | 1,340 | 1,370 | 80,000 |
| 1985/05/25 | 1,330 | 1,350 | 1,330 | 1,350 | 33,000 |
| 1985/05/24 | 1,360 | 1,370 | 1,360 | 1,360 | 39,000 |
| 1985/05/23 | 1,370 | 1,390 | 1,360 | 1,390 | 108,000 |
| 1985/05/22 | 1,380 | 1,380 | 1,370 | 1,370 | 53,000 |
| 1985/05/21 | 1,390 | 1,400 | 1,380 | 1,390 | 307,000 |
| 1985/05/20 | 1,320 | 1,350 | 1,320 | 1,350 | 81,000 |
| 1985/05/18 | 1,290 | 1,320 | 1,290 | 1,320 | 189,000 |
| 1985/05/17 | 1,300 | 1,310 | 1,300 | 1,300 | 715,000 |
| 1985/05/16 | 1,300 | 1,310 | 1,300 | 1,300 | 215,000 |
| 1985/05/15 | 1,320 | 1,320 | 1,300 | 1,310 | 330,000 |
| 1985/05/14 | 1,330 | 1,330 | 1,310 | 1,310 | 978,000 |
| 1985/05/13 | 1,330 | 1,350 | 1,330 | 1,340 | 214,000 |
| 1985/05/10 | 1,320 | 1,340 | 1,320 | 1,330 | 204,000 |
| 1985/05/09 | 1,350 | 1,350 | 1,340 | 1,340 | 135,000 |
| 1985/05/08 | 1,350 | 1,360 | 1,340 | 1,340 | 177,000 |
| 1985/05/07 | 1,370 | 1,370 | 1,360 | 1,360 | 175,000 |
| 1985/05/04 | 1,370 | 1,380 | 1,360 | 1,370 | 88,000 |
| 1985/05/02 | 1,370 | 1,370 | 1,350 | 1,360 | 109,000 |
| 1985/05/01 | 1,340 | 1,360 | 1,330 | 1,350 | 125,000 |
| 1985/04/30 | 1,360 | 1,360 | 1,350 | 1,360 | 285,000 |
| 1985/04/27 | 1,380 | 1,380 | 1,360 | 1,380 | 112,000 |
| 1985/04/26 | 1,390 | 1,390 | 1,340 | 1,360 | 376,000 |
| 1985/04/25 | 1,370 | 1,400 | 1,360 | 1,400 | 505,000 |
| 1985/04/24 | 1,370 | 1,370 | 1,360 | 1,370 | 105,000 |
| 1985/04/23 | 1,360 | 1,370 | 1,350 | 1,370 | 145,000 |
| 1985/04/22 | 1,360 | 1,370 | 1,350 | 1,350 | 92,000 |
| 1985/04/20 | 1,340 | 1,350 | 1,330 | 1,350 | 107,000 |
| 1985/04/19 | 1,300 | 1,340 | 1,290 | 1,320 | 300,000 |
| 1985/04/18 | 1,310 | 1,320 | 1,290 | 1,290 | 477,000 |
| 1985/04/17 | 1,290 | 1,320 | 1,290 | 1,300 | 338,000 |
| 1985/04/16 | 1,320 | 1,320 | 1,280 | 1,280 | 466,000 |
| 1985/04/15 | 1,320 | 1,320 | 1,300 | 1,310 | 435,000 |
| 1985/04/12 | 1,320 | 1,330 | 1,310 | 1,330 | 495,000 |
| 1985/04/11 | 1,330 | 1,340 | 1,310 | 1,320 | 574,000 |
| 1985/04/10 | 1,350 | 1,360 | 1,330 | 1,330 | 533,000 |
| 1985/04/09 | 1,340 | 1,360 | 1,340 | 1,350 | 100,000 |
| 1985/04/08 | 1,350 | 1,360 | 1,340 | 1,340 | 214,000 |
| 1985/04/06 | 1,340 | 1,360 | 1,340 | 1,340 | 70,000 |
| 1985/04/05 | 1,370 | 1,370 | 1,340 | 1,340 | 159,000 |
| 1985/04/04 | 1,390 | 1,400 | 1,360 | 1,380 | 448,000 |
| 1985/04/03 | 1,380 | 1,390 | 1,380 | 1,380 | 215,000 |
| 1985/04/02 | 1,400 | 1,400 | 1,370 | 1,380 | 131,000 |
| 1985/04/01 | 1,340 | 1,400 | 1,340 | 1,400 | 128,000 |
| 1985/03/30 | 1,350 | 1,350 | 1,320 | 1,330 | 406,000 |
| 1985/03/29 | 1,410 | 1,430 | 1,360 | 1,360 | 364,000 |
| 1985/03/28 | 1,450 | 1,450 | 1,400 | 1,410 | 690,000 |
| 1985/03/27 | 1,400 | 1,450 | 1,400 | 1,450 | 179,000 |
| 1985/03/26 | 1,450 | 1,450 | 1,360 | 1,380 | 576,000 |
| 1985/03/25 | 1,450 | 1,470 | 1,450 | 1,470 | 222,000 |
| 1985/03/23 | 1,460 | 1,470 | 1,450 | 1,460 | 125,000 |
| 1985/03/22 | 1,470 | 1,470 | 1,440 | 1,460 | 467,000 |
| 1985/03/20 | 1,450 | 1,480 | 1,450 | 1,470 | 587,000 |
| 1985/03/19 | 1,450 | 1,450 | 1,440 | 1,450 | 490,000 |
| 1985/03/18 | 1,460 | 1,470 | 1,450 | 1,460 | 135,000 |
| 1985/03/16 | 1,480 | 1,480 | 1,450 | 1,470 | 379,000 |
| 1985/03/15 | 1,470 | 1,480 | 1,460 | 1,480 | 717,000 |
| 1985/03/14 | 1,450 | 1,450 | 1,440 | 1,450 | 476,000 |
| 1985/03/13 | 1,440 | 1,450 | 1,440 | 1,450 | 144,000 |
| 1985/03/12 | 1,440 | 1,450 | 1,430 | 1,440 | 237,000 |
| 1985/03/11 | 1,440 | 1,450 | 1,430 | 1,440 | 524,000 |
| 1985/03/08 | 1,430 | 1,440 | 1,420 | 1,440 | 459,000 |
| 1985/03/07 | 1,460 | 1,470 | 1,420 | 1,440 | 749,000 |
| 1985/03/06 | 1,460 | 1,460 | 1,440 | 1,460 | 511,000 |
| 1985/03/05 | 1,440 | 1,470 | 1,430 | 1,470 | 1,508,000 |
| 1985/03/04 | 1,390 | 1,420 | 1,390 | 1,420 | 272,000 |
| 1985/03/02 | 1,380 | 1,400 | 1,380 | 1,390 | 176,000 |
| 1985/03/01 | 1,400 | 1,400 | 1,370 | 1,400 | 274,000 |
| 1985/02/28 | 1,370 | 1,400 | 1,370 | 1,380 | 679,000 |
| 1985/02/27 | 1,360 | 1,390 | 1,360 | 1,370 | 283,000 |
| 1985/02/26 | 1,390 | 1,400 | 1,350 | 1,360 | 181,000 |
| 1985/02/25 | 1,390 | 1,410 | 1,390 | 1,400 | 275,000 |
| 1985/02/23 | 1,410 | 1,410 | 1,390 | 1,390 | 123,000 |
| 1985/02/22 | 1,400 | 1,420 | 1,390 | 1,390 | 239,000 |
| 1985/02/21 | 1,420 | 1,420 | 1,390 | 1,400 | 197,000 |
| 1985/02/20 | 1,410 | 1,420 | 1,400 | 1,410 | 215,000 |
| 1985/02/19 | 1,410 | 1,420 | 1,410 | 1,420 | 143,000 |
| 1985/02/18 | 1,390 | 1,430 | 1,390 | 1,430 | 489,000 |
| 1985/02/16 | 1,420 | 1,440 | 1,400 | 1,400 | 839,000 |
| 1985/02/15 | 1,390 | 1,410 | 1,390 | 1,400 | 610,000 |
| 1985/02/14 | 1,350 | 1,380 | 1,350 | 1,380 | 290,000 |
| 1985/02/13 | 1,350 | 1,390 | 1,350 | 1,350 | 182,000 |
| 1985/02/12 | 1,350 | 1,350 | 1,330 | 1,350 | 171,000 |
| 1985/02/08 | 1,340 | 1,350 | 1,330 | 1,350 | 362,000 |
| 1985/02/07 | 1,360 | 1,360 | 1,320 | 1,320 | 481,000 |
| 1985/02/06 | 1,390 | 1,390 | 1,360 | 1,360 | 125,000 |
| 1985/02/05 | 1,390 | 1,400 | 1,360 | 1,400 | 247,000 |
| 1985/02/04 | 1,390 | 1,400 | 1,370 | 1,390 | 341,000 |
| 1985/02/02 | 1,390 | 1,390 | 1,350 | 1,380 | 584,000 |
| 1985/02/01 | 1,390 | 1,400 | 1,370 | 1,370 | 471,000 |
| 1985/01/31 | 1,400 | 1,410 | 1,380 | 1,390 | 488,000 |
| 1985/01/30 | 1,370 | 1,390 | 1,350 | 1,380 | 358,000 |
| 1985/01/29 | 1,380 | 1,390 | 1,350 | 1,370 | 482,000 |
| 1985/01/28 | 1,370 | 1,400 | 1,370 | 1,380 | 152,000 |
| 1985/01/26 | 1,400 | 1,410 | 1,380 | 1,380 | 189,000 |
| 1985/01/25 | 1,380 | 1,390 | 1,380 | 1,380 | 163,000 |
| 1985/01/24 | 1,390 | 1,400 | 1,380 | 1,380 | 558,000 |
| 1985/01/23 | 1,390 | 1,390 | 1,380 | 1,380 | 389,000 |
| 1985/01/22 | 1,380 | 1,390 | 1,370 | 1,370 | 542,000 |
| 1985/01/21 | 1,370 | 1,380 | 1,360 | 1,360 | 150,000 |
| 1985/01/19 | 1,370 | 1,370 | 1,360 | 1,360 | 118,000 |
| 1985/01/18 | 1,350 | 1,360 | 1,340 | 1,360 | 336,000 |
| 1985/01/17 | 1,340 | 1,370 | 1,330 | 1,350 | 736,000 |
| 1985/01/16 | 1,340 | 1,340 | 1,320 | 1,330 | 114,000 |
| 1985/01/14 | 1,320 | 1,350 | 1,320 | 1,340 | 257,000 |
| 1985/01/11 | 1,350 | 1,350 | 1,330 | 1,340 | 115,000 |
| 1985/01/10 | 1,340 | 1,360 | 1,340 | 1,350 | 272,000 |
| 1985/01/09 | 1,320 | 1,350 | 1,320 | 1,340 | 447,000 |
| 1985/01/08 | 1,300 | 1,310 | 1,290 | 1,310 | 175,000 |
| 1985/01/07 | 1,310 | 1,310 | 1,300 | 1,310 | 37,000 |
| 1985/01/05 | 1,310 | 1,310 | 1,300 | 1,310 | 83,000 |
| 1985/01/04 | 1,330 | 1,330 | 1,300 | 1,310 | 35,000 |