ファナック(6954)の株価時系列情報
ファナック(6954)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 | 7,300 | 7,420 | 7,300 | 7,390 | 91,700 |
| 1985/12/27 | 7,330 | 7,390 | 7,310 | 7,310 | 97,400 |
| 1985/12/26 | 7,380 | 7,420 | 7,340 | 7,350 | 163,800 |
| 1985/12/25 | 7,370 | 7,430 | 7,330 | 7,380 | 177,000 |
| 1985/12/24 | 7,320 | 7,380 | 7,310 | 7,380 | 166,900 |
| 1985/12/23 | 7,400 | 7,400 | 7,350 | 7,380 | 59,900 |
| 1985/12/21 | 7,350 | 7,440 | 7,320 | 7,430 | 85,300 |
| 1985/12/20 | 7,450 | 7,450 | 7,350 | 7,450 | 180,200 |
| 1985/12/19 | 7,480 | 7,520 | 7,450 | 7,490 | 148,400 |
| 1985/12/18 | 7,450 | 7,600 | 7,450 | 7,560 | 137,100 |
| 1985/12/17 | 7,680 | 7,700 | 7,550 | 7,550 | 216,600 |
| 1985/12/16 | 7,640 | 7,710 | 7,550 | 7,580 | 306,600 |
| 1985/12/13 | 7,630 | 7,660 | 7,580 | 7,640 | 187,200 |
| 1985/12/12 | 7,700 | 7,700 | 7,580 | 7,630 | 345,200 |
| 1985/12/11 | 7,420 | 7,700 | 7,420 | 7,580 | 634,200 |
| 1985/12/10 | 7,440 | 7,470 | 7,400 | 7,410 | 140,600 |
| 1985/12/09 | 7,350 | 7,500 | 7,350 | 7,440 | 120,400 |
| 1985/12/07 | 7,410 | 7,430 | 7,380 | 7,380 | 92,500 |
| 1985/12/06 | 7,490 | 7,500 | 7,400 | 7,450 | 209,400 |
| 1985/12/05 | 7,410 | 7,490 | 7,400 | 7,440 | 320,000 |
| 1985/12/04 | 7,300 | 7,400 | 7,300 | 7,390 | 211,800 |
| 1985/12/03 | 7,270 | 7,310 | 7,250 | 7,300 | 137,900 |
| 1985/12/02 | 7,290 | 7,340 | 7,280 | 7,290 | 91,200 |
| 1985/11/30 | 7,270 | 7,290 | 7,270 | 7,280 | 107,100 |
| 1985/11/29 | 7,270 | 7,300 | 7,270 | 7,270 | 160,700 |
| 1985/11/28 | 7,350 | 7,350 | 7,280 | 7,290 | 134,000 |
| 1985/11/27 | 7,300 | 7,340 | 7,250 | 7,260 | 269,700 |
| 1985/11/26 | 7,300 | 7,340 | 7,270 | 7,280 | 240,100 |
| 1985/11/25 | 7,450 | 7,460 | 7,350 | 7,380 | 162,200 |
| 1985/11/22 | 7,530 | 7,540 | 7,400 | 7,470 | 360,000 |
| 1985/11/21 | 7,460 | 7,540 | 7,420 | 7,470 | 368,300 |
| 1985/11/20 | 7,260 | 7,450 | 7,260 | 7,360 | 300,700 |
| 1985/11/19 | 7,300 | 7,350 | 7,240 | 7,260 | 143,200 |
| 1985/11/18 | 7,350 | 7,350 | 7,300 | 7,330 | 86,800 |
| 1985/11/16 | 7,340 | 7,370 | 7,280 | 7,350 | 106,400 |
| 1985/11/15 | 7,250 | 7,330 | 7,250 | 7,310 | 221,300 |
| 1985/11/14 | 7,270 | 7,320 | 7,190 | 7,300 | 308,700 |
| 1985/11/13 | 7,400 | 7,400 | 7,190 | 7,250 | 990,600 |
| 1985/11/12 | 7,730 | 7,760 | 7,630 | 7,630 | 252,900 |
| 1985/11/11 | 7,680 | 7,750 | 7,610 | 7,630 | 151,000 |
| 1985/11/08 | 7,590 | 7,680 | 7,540 | 7,680 | 143,600 |
| 1985/11/07 | 7,730 | 7,730 | 7,580 | 7,630 | 208,800 |
| 1985/11/06 | 7,530 | 7,730 | 7,510 | 7,730 | 353,700 |
| 1985/11/05 | 7,500 | 7,530 | 7,460 | 7,500 | 153,100 |
| 1985/11/02 | 7,450 | 7,600 | 7,450 | 7,550 | 197,400 |
| 1985/11/01 | 7,730 | 7,730 | 7,580 | 7,650 | 401,700 |
| 1985/10/31 | 7,800 | 7,820 | 7,750 | 7,800 | 304,600 |
| 1985/10/30 | 7,730 | 7,820 | 7,700 | 7,800 | 455,700 |
| 1985/10/29 | 7,760 | 7,840 | 7,700 | 7,740 | 960,800 |
| 1985/10/28 | 7,680 | 7,850 | 7,600 | 7,760 | 707,200 |
| 1985/10/26 | 7,370 | 7,640 | 7,350 | 7,590 | 295,600 |
| 1985/10/25 | 7,510 | 7,640 | 7,350 | 7,370 | 546,500 |
| 1985/10/24 | 7,350 | 7,450 | 7,290 | 7,450 | 337,800 |
| 1985/10/23 | 7,410 | 7,460 | 7,260 | 7,260 | 247,900 |
| 1985/10/22 | 7,300 | 7,430 | 7,200 | 7,330 | 201,500 |
| 1985/10/21 | 7,350 | 7,360 | 7,210 | 7,300 | 103,000 |
| 1985/10/19 | 7,400 | 7,400 | 7,320 | 7,350 | 166,700 |
| 1985/10/18 | 7,460 | 7,480 | 7,410 | 7,460 | 634,200 |
| 1985/10/17 | 7,380 | 7,480 | 7,250 | 7,400 | 750,800 |
| 1985/10/16 | 7,060 | 7,190 | 7,030 | 7,180 | 365,000 |
| 1985/10/15 | 7,000 | 7,060 | 6,980 | 7,050 | 192,500 |
| 1985/10/14 | 7,140 | 7,150 | 7,010 | 7,050 | 234,700 |
| 1985/10/11 | 7,050 | 7,200 | 7,040 | 7,140 | 455,500 |
| 1985/10/09 | 6,940 | 7,000 | 6,900 | 7,000 | 389,000 |
| 1985/10/08 | 6,830 | 6,940 | 6,790 | 6,920 | 305,200 |
| 1985/10/07 | 6,620 | 6,810 | 6,620 | 6,760 | 198,000 |
| 1985/10/05 | 6,620 | 6,650 | 6,550 | 6,620 | 77,600 |
| 1985/10/04 | 6,480 | 6,680 | 6,430 | 6,620 | 166,500 |
| 1985/10/03 | 6,420 | 6,540 | 6,420 | 6,500 | 78,200 |
| 1985/10/02 | 6,300 | 6,540 | 6,250 | 6,520 | 155,300 |
| 1985/10/01 | 6,050 | 6,440 | 6,050 | 6,300 | 246,600 |
| 1985/09/30 | 6,280 | 6,400 | 6,150 | 6,150 | 100,400 |
| 1985/09/28 | 6,150 | 6,270 | 6,150 | 6,240 | 96,100 |
| 1985/09/27 | 6,060 | 6,290 | 6,060 | 6,150 | 164,300 |
| 1985/09/26 | 6,220 | 6,250 | 6,050 | 6,050 | 188,000 |
| 1985/09/26 | 1 -> 1.20 分割 | ||||
| 1985/09/25 | 7,680 | 7,750 | 7,550 | 7,710 | 374,600 |
| 1985/09/24 | 7,990 | 7,990 | 7,730 | 7,750 | 230,900 |
| 1985/09/21 | 7,800 | 7,890 | 7,790 | 7,890 | 154,300 |
| 1985/09/20 | 7,870 | 7,900 | 7,800 | 7,800 | 144,200 |
| 1985/09/19 | 7,920 | 7,950 | 7,760 | 7,850 | 229,800 |
| 1985/09/18 | 8,060 | 8,080 | 7,950 | 8,000 | 154,800 |
| 1985/09/17 | 8,100 | 8,180 | 8,050 | 8,080 | 157,600 |
| 1985/09/13 | 8,180 | 8,190 | 8,070 | 8,100 | 205,700 |
| 1985/09/12 | 8,100 | 8,290 | 8,050 | 8,180 | 401,900 |
| 1985/09/11 | 7,910 | 8,180 | 7,910 | 8,150 | 428,700 |
| 1985/09/10 | 8,040 | 8,050 | 7,910 | 7,910 | 213,900 |
| 1985/09/09 | 7,980 | 8,100 | 7,840 | 8,050 | 426,900 |
| 1985/09/07 | 7,600 | 7,750 | 7,560 | 7,700 | 137,400 |
| 1985/09/06 | 7,500 | 7,570 | 7,500 | 7,560 | 92,400 |
| 1985/09/05 | 7,510 | 7,650 | 7,500 | 7,600 | 135,400 |
| 1985/09/04 | 7,580 | 7,650 | 7,510 | 7,550 | 117,500 |
| 1985/09/03 | 7,510 | 7,700 | 7,510 | 7,600 | 105,000 |
| 1985/09/02 | 7,720 | 7,780 | 7,510 | 7,510 | 137,700 |
| 1985/08/31 | 7,480 | 7,740 | 7,480 | 7,740 | 164,400 |
| 1985/08/30 | 7,250 | 7,360 | 7,230 | 7,360 | 104,400 |
| 1985/08/29 | 7,210 | 7,310 | 7,210 | 7,250 | 101,700 |
| 1985/08/28 | 7,250 | 7,280 | 7,220 | 7,280 | 125,400 |
| 1985/08/27 | 7,280 | 7,280 | 7,250 | 7,250 | 128,000 |
| 1985/08/26 | 7,310 | 7,320 | 7,260 | 7,260 | 124,500 |
| 1985/08/24 | 7,300 | 7,350 | 7,280 | 7,290 | 84,300 |
| 1985/08/23 | 7,250 | 7,320 | 7,200 | 7,280 | 159,500 |
| 1985/08/22 | 7,330 | 7,340 | 7,250 | 7,250 | 132,700 |
| 1985/08/21 | 7,400 | 7,400 | 7,300 | 7,300 | 174,400 |
| 1985/08/20 | 7,400 | 7,430 | 7,360 | 7,360 | 179,800 |
| 1985/08/19 | 7,440 | 7,470 | 7,380 | 7,470 | 80,800 |
| 1985/08/17 | 7,400 | 7,420 | 7,360 | 7,380 | 98,400 |
| 1985/08/16 | 7,500 | 7,540 | 7,400 | 7,400 | 124,400 |
| 1985/08/15 | 7,560 | 7,580 | 7,500 | 7,500 | 75,100 |
| 1985/08/14 | 7,600 | 7,620 | 7,500 | 7,570 | 137,100 |
| 1985/08/13 | 7,600 | 7,600 | 7,530 | 7,570 | 64,200 |
| 1985/08/12 | 7,550 | 7,570 | 7,510 | 7,520 | 66,900 |
| 1985/08/09 | 7,650 | 7,670 | 7,570 | 7,600 | 78,800 |
| 1985/08/08 | 7,690 | 7,740 | 7,650 | 7,670 | 103,800 |
| 1985/08/07 | 7,690 | 7,780 | 7,690 | 7,740 | 169,300 |
| 1985/08/06 | 7,590 | 7,890 | 7,510 | 7,890 | 188,700 |
| 1985/08/05 | 7,600 | 7,600 | 7,510 | 7,590 | 70,200 |
| 1985/08/03 | 7,460 | 7,500 | 7,450 | 7,500 | 66,000 |
| 1985/08/02 | 7,680 | 7,690 | 7,450 | 7,450 | 166,800 |
| 1985/08/01 | 7,230 | 7,700 | 7,210 | 7,650 | 281,300 |
| 1985/07/31 | 7,080 | 7,180 | 7,040 | 7,180 | 247,000 |
| 1985/07/30 | 7,100 | 7,100 | 7,000 | 7,000 | 204,000 |
| 1985/07/29 | 7,110 | 7,110 | 7,050 | 7,100 | 132,400 |
| 1985/07/27 | 7,020 | 7,070 | 7,000 | 7,020 | 194,700 |
| 1985/07/26 | 7,100 | 7,120 | 7,050 | 7,070 | 215,500 |
| 1985/07/25 | 7,200 | 7,220 | 7,060 | 7,060 | 225,600 |
| 1985/07/24 | 7,230 | 7,300 | 7,210 | 7,230 | 118,000 |
| 1985/07/23 | 7,300 | 7,390 | 7,290 | 7,300 | 95,800 |
| 1985/07/22 | 7,360 | 7,390 | 7,300 | 7,320 | 132,200 |
| 1985/07/20 | 7,310 | 7,370 | 7,300 | 7,350 | 132,900 |
| 1985/07/19 | 7,420 | 7,440 | 7,310 | 7,310 | 139,300 |
| 1985/07/18 | 7,420 | 7,480 | 7,420 | 7,420 | 135,900 |
| 1985/07/17 | 7,470 | 7,500 | 7,400 | 7,420 | 209,300 |
| 1985/07/16 | 7,200 | 7,410 | 7,200 | 7,400 | 266,800 |
| 1985/07/15 | 7,250 | 7,320 | 7,250 | 7,300 | 155,800 |
| 1985/07/12 | 7,330 | 7,390 | 7,250 | 7,320 | 239,900 |
| 1985/07/11 | 7,500 | 7,540 | 7,350 | 7,400 | 177,500 |
| 1985/07/10 | 7,610 | 7,710 | 7,500 | 7,540 | 146,200 |
| 1985/07/09 | 7,800 | 7,840 | 7,680 | 7,700 | 108,400 |
| 1985/07/08 | 7,800 | 7,940 | 7,800 | 7,850 | 90,000 |
| 1985/07/06 | 8,000 | 8,020 | 7,800 | 7,800 | 121,800 |
| 1985/07/05 | 8,100 | 8,140 | 8,010 | 8,020 | 112,200 |
| 1985/07/04 | 8,130 | 8,150 | 8,090 | 8,100 | 103,100 |
| 1985/07/03 | 8,110 | 8,140 | 8,080 | 8,090 | 120,400 |
| 1985/07/02 | 8,090 | 8,170 | 8,060 | 8,120 | 117,300 |
| 1985/07/01 | 8,040 | 8,130 | 8,010 | 8,100 | 81,100 |
| 1985/06/29 | 8,010 | 8,100 | 8,000 | 8,040 | 80,800 |
| 1985/06/28 | 7,830 | 8,210 | 7,830 | 8,100 | 208,900 |
| 1985/06/27 | 7,800 | 7,910 | 7,800 | 7,830 | 107,400 |
| 1985/06/26 | 7,800 | 8,000 | 7,750 | 7,790 | 261,900 |
| 1985/06/25 | 7,860 | 7,860 | 7,800 | 7,850 | 117,000 |
| 1985/06/24 | 7,750 | 7,910 | 7,690 | 7,890 | 116,700 |
| 1985/06/22 | 7,700 | 7,760 | 7,600 | 7,750 | 86,700 |
| 1985/06/21 | 7,200 | 7,520 | 7,190 | 7,360 | 146,600 |
| 1985/06/20 | 7,410 | 7,450 | 7,210 | 7,240 | 192,200 |
| 1985/06/19 | 7,500 | 7,620 | 7,450 | 7,450 | 219,300 |
| 1985/06/18 | 7,710 | 7,740 | 7,550 | 7,570 | 160,500 |
| 1985/06/17 | 7,780 | 7,790 | 7,660 | 7,740 | 137,900 |
| 1985/06/15 | 7,800 | 7,830 | 7,720 | 7,780 | 198,000 |
| 1985/06/14 | 7,900 | 7,900 | 7,820 | 7,830 | 150,800 |
| 1985/06/13 | 8,000 | 8,030 | 7,910 | 7,910 | 110,400 |
| 1985/06/12 | 8,000 | 8,090 | 8,000 | 8,030 | 148,700 |
| 1985/06/11 | 7,950 | 8,100 | 7,950 | 8,040 | 159,600 |
| 1985/06/10 | 7,900 | 7,990 | 7,800 | 7,950 | 168,700 |
| 1985/06/07 | 7,980 | 8,010 | 7,900 | 7,990 | 228,200 |
| 1985/06/06 | 8,090 | 8,100 | 8,000 | 8,010 | 135,800 |
| 1985/06/05 | 7,910 | 8,100 | 7,910 | 8,080 | 177,700 |
| 1985/06/04 | 7,900 | 7,990 | 7,850 | 7,900 | 223,900 |
| 1985/06/03 | 8,010 | 8,050 | 7,900 | 7,910 | 188,800 |
| 1985/06/01 | 8,260 | 8,300 | 8,010 | 8,050 | 207,300 |
| 1985/05/31 | 8,560 | 8,580 | 8,150 | 8,210 | 188,700 |
| 1985/05/30 | 8,500 | 8,580 | 8,500 | 8,570 | 114,000 |
| 1985/05/29 | 8,590 | 8,620 | 8,500 | 8,500 | 168,300 |
| 1985/05/28 | 8,620 | 8,640 | 8,590 | 8,590 | 100,200 |
| 1985/05/27 | 8,690 | 8,690 | 8,590 | 8,640 | 149,800 |
| 1985/05/25 | 8,650 | 8,700 | 8,610 | 8,650 | 58,200 |
| 1985/05/24 | 8,700 | 8,750 | 8,600 | 8,610 | 184,300 |
| 1985/05/23 | 8,780 | 8,800 | 8,700 | 8,800 | 83,200 |
| 1985/05/22 | 8,900 | 8,950 | 8,800 | 8,800 | 127,100 |
| 1985/05/21 | 8,900 | 8,950 | 8,780 | 8,800 | 125,100 |
| 1985/05/20 | 8,700 | 8,780 | 8,650 | 8,700 | 108,000 |
| 1985/05/18 | 8,700 | 8,800 | 8,700 | 8,760 | 83,800 |
| 1985/05/17 | 8,700 | 8,800 | 8,700 | 8,700 | 92,600 |
| 1985/05/16 | 8,700 | 8,800 | 8,680 | 8,750 | 135,200 |
| 1985/05/15 | 8,900 | 9,000 | 8,600 | 8,650 | 238,000 |
| 1985/05/14 | 8,900 | 9,000 | 8,900 | 8,990 | 84,200 |
| 1985/05/13 | 9,000 | 9,020 | 8,900 | 8,970 | 106,200 |
| 1985/05/10 | 9,010 | 9,080 | 8,960 | 8,970 | 115,600 |
| 1985/05/09 | 9,250 | 9,250 | 9,000 | 9,110 | 117,400 |
| 1985/05/08 | 9,260 | 9,280 | 9,200 | 9,210 | 90,900 |
| 1985/05/07 | 9,300 | 9,320 | 9,200 | 9,260 | 68,100 |
| 1985/05/04 | 9,200 | 9,250 | 9,200 | 9,210 | 60,300 |
| 1985/05/02 | 9,250 | 9,350 | 9,200 | 9,240 | 132,000 |
| 1985/05/01 | 9,240 | 9,350 | 9,170 | 9,210 | 162,300 |
| 1985/04/30 | 9,120 | 9,250 | 9,120 | 9,150 | 117,200 |
| 1985/04/27 | 9,200 | 9,300 | 9,100 | 9,300 | 139,200 |
| 1985/04/26 | 9,000 | 9,290 | 8,980 | 9,200 | 234,800 |
| 1985/04/25 | 9,000 | 9,030 | 8,930 | 8,980 | 94,400 |
| 1985/04/24 | 8,930 | 9,030 | 8,890 | 8,930 | 95,100 |
| 1985/04/23 | 8,900 | 8,900 | 8,800 | 8,830 | 74,200 |
| 1985/04/22 | 9,000 | 9,090 | 8,800 | 8,800 | 91,500 |
| 1985/04/20 | 8,660 | 9,000 | 8,660 | 9,000 | 109,500 |
| 1985/04/19 | 8,600 | 8,650 | 8,550 | 8,630 | 179,100 |
| 1985/04/18 | 8,650 | 8,700 | 8,600 | 8,610 | 88,300 |
| 1985/04/17 | 8,600 | 8,710 | 8,590 | 8,650 | 204,700 |
| 1985/04/16 | 8,780 | 8,780 | 8,490 | 8,600 | 245,100 |
| 1985/04/15 | 8,790 | 8,800 | 8,770 | 8,780 | 105,400 |
| 1985/04/12 | 8,900 | 9,000 | 8,740 | 8,780 | 188,300 |
| 1985/04/11 | 9,010 | 9,050 | 8,900 | 8,900 | 98,200 |
| 1985/04/10 | 9,180 | 9,200 | 9,000 | 9,010 | 84,800 |
| 1985/04/09 | 9,180 | 9,200 | 9,080 | 9,080 | 71,300 |
| 1985/04/08 | 9,150 | 9,200 | 9,080 | 9,180 | 81,200 |
| 1985/04/06 | 8,900 | 8,980 | 8,850 | 8,980 | 58,700 |
| 1985/04/05 | 9,000 | 9,090 | 8,930 | 8,960 | 97,700 |
| 1985/04/04 | 9,200 | 9,220 | 9,000 | 9,000 | 138,600 |
| 1985/04/03 | 9,000 | 9,250 | 8,960 | 9,220 | 166,900 |
| 1985/04/02 | 8,790 | 9,100 | 8,770 | 9,100 | 165,200 |
| 1985/04/01 | 8,550 | 8,800 | 8,550 | 8,690 | 162,600 |
| 1985/03/30 | 8,690 | 8,700 | 8,530 | 8,560 | 124,800 |
| 1985/03/29 | 8,970 | 9,000 | 8,720 | 8,750 | 368,000 |
| 1985/03/28 | 9,000 | 9,080 | 9,000 | 9,050 | 328,400 |
| 1985/03/27 | 9,120 | 9,300 | 8,850 | 8,950 | 751,901 |
| 1985/03/27 | 1 -> 1.37 分割 | ||||
| 1985/03/26 | 13,200 | 13,200 | 12,910 | 12,910 | 478,100 |
| 1985/03/25 | 13,290 | 13,290 | 13,160 | 13,250 | 272,400 |
| 1985/03/23 | 13,320 | 13,360 | 13,220 | 13,220 | 169,400 |
| 1985/03/22 | 13,390 | 13,400 | 13,300 | 13,300 | 226,600 |
| 1985/03/20 | 13,420 | 13,450 | 13,350 | 13,350 | 258,800 |
| 1985/03/19 | 13,380 | 13,450 | 13,320 | 13,400 | 301,500 |
| 1985/03/18 | 13,200 | 13,370 | 13,200 | 13,300 | 145,800 |
| 1985/03/16 | 13,210 | 13,290 | 13,100 | 13,180 | 186,300 |
| 1985/03/15 | 13,350 | 13,430 | 13,210 | 13,210 | 255,700 |
| 1985/03/14 | 13,300 | 13,360 | 13,250 | 13,310 | 246,800 |
| 1985/03/13 | 13,200 | 13,460 | 13,160 | 13,400 | 343,800 |
| 1985/03/12 | 13,040 | 13,200 | 13,040 | 13,100 | 152,600 |
| 1985/03/11 | 13,100 | 13,180 | 13,050 | 13,050 | 113,200 |
| 1985/03/08 | 13,070 | 13,100 | 12,990 | 13,100 | 223,600 |
| 1985/03/07 | 13,100 | 13,180 | 13,060 | 13,060 | 159,200 |
| 1985/03/06 | 13,300 | 13,350 | 13,060 | 13,100 | 268,800 |
| 1985/03/05 | 13,480 | 13,480 | 13,260 | 13,290 | 205,500 |
| 1985/03/04 | 13,200 | 13,500 | 13,150 | 13,490 | 260,800 |
| 1985/03/02 | 13,110 | 13,170 | 13,060 | 13,140 | 171,200 |
| 1985/03/01 | 13,200 | 13,280 | 13,060 | 13,060 | 297,500 |
| 1985/02/28 | 13,080 | 13,300 | 13,050 | 13,050 | 377,000 |
| 1985/02/27 | 13,450 | 13,450 | 13,000 | 13,050 | 407,000 |
| 1985/02/26 | 13,880 | 13,880 | 13,350 | 13,410 | 1,754,201 |
| 1985/02/25 | 13,400 | 13,750 | 13,340 | 13,680 | 766,101 |
| 1985/02/23 | 13,250 | 13,380 | 13,200 | 13,300 | 326,800 |
| 1985/02/22 | 13,290 | 13,450 | 13,060 | 13,200 | 690,901 |
| 1985/02/21 | 13,350 | 13,530 | 13,220 | 13,300 | 548,900 |
| 1985/02/20 | 13,290 | 13,700 | 13,200 | 13,470 | 1,919,702 |
| 1985/02/19 | 13,100 | 13,270 | 12,950 | 13,250 | 976,801 |
| 1985/02/18 | 13,300 | 13,400 | 12,940 | 13,010 | 1,692,201 |
| 1985/02/16 | 12,690 | 12,900 | 12,520 | 12,900 | 947,301 |
| 1985/02/15 | 12,100 | 13,000 | 12,000 | 12,700 | 2,215,802 |
| 1985/02/14 | 11,450 | 11,990 | 11,350 | 11,890 | 622,001 |
| 1985/02/13 | 11,110 | 11,190 | 11,100 | 11,150 | 104,000 |
| 1985/02/12 | 11,010 | 11,200 | 11,000 | 11,070 | 93,400 |
| 1985/02/08 | 11,090 | 11,290 | 11,010 | 11,220 | 171,100 |
| 1985/02/07 | 11,000 | 11,150 | 10,980 | 10,980 | 141,000 |
| 1985/02/06 | 11,000 | 11,040 | 10,950 | 10,960 | 121,500 |
| 1985/02/05 | 11,040 | 11,100 | 10,970 | 11,010 | 143,000 |
| 1985/02/04 | 11,110 | 11,170 | 11,010 | 11,090 | 76,700 |
| 1985/02/02 | 11,090 | 11,200 | 11,010 | 11,190 | 70,000 |
| 1985/02/01 | 11,140 | 11,150 | 11,070 | 11,100 | 121,400 |
| 1985/01/31 | 11,140 | 11,240 | 11,050 | 11,110 | 140,300 |
| 1985/01/30 | 11,180 | 11,250 | 11,130 | 11,130 | 160,500 |
| 1985/01/29 | 11,300 | 11,350 | 11,200 | 11,210 | 213,700 |
| 1985/01/28 | 11,200 | 11,430 | 11,160 | 11,300 | 121,600 |
| 1985/01/26 | 11,150 | 11,200 | 11,110 | 11,200 | 84,100 |
| 1985/01/25 | 11,270 | 11,440 | 11,200 | 11,250 | 149,700 |
| 1985/01/24 | 11,260 | 11,590 | 11,200 | 11,470 | 381,500 |
| 1985/01/23 | 11,200 | 11,270 | 11,110 | 11,270 | 127,800 |
| 1985/01/22 | 11,250 | 11,300 | 11,100 | 11,270 | 220,700 |
| 1985/01/21 | 11,020 | 11,200 | 11,020 | 11,060 | 131,000 |
| 1985/01/19 | 11,050 | 11,050 | 11,010 | 11,010 | 75,300 |
| 1985/01/18 | 11,050 | 11,130 | 11,020 | 11,050 | 138,000 |
| 1985/01/17 | 11,150 | 11,150 | 11,010 | 11,010 | 117,400 |
| 1985/01/16 | 11,150 | 11,190 | 11,100 | 11,130 | 142,800 |
| 1985/01/14 | 11,200 | 11,200 | 11,060 | 11,100 | 105,800 |
| 1985/01/11 | 11,450 | 11,450 | 11,250 | 11,250 | 180,100 |
| 1985/01/10 | 11,100 | 11,300 | 11,010 | 11,250 | 103,400 |
| 1985/01/09 | 11,000 | 11,300 | 11,000 | 11,000 | 169,700 |
| 1985/01/08 | 10,700 | 10,900 | 10,690 | 10,890 | 151,600 |
| 1985/01/07 | 10,750 | 10,750 | 10,650 | 10,690 | 83,500 |
| 1985/01/05 | 10,800 | 10,980 | 10,750 | 10,890 | 77,900 |
| 1985/01/04 | 10,500 | 10,900 | 10,500 | 10,750 | 105,200 |