新光電気工業(6967)の株価時系列情報
新光電気工業(6967)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 | 2,710 | 2,710 | 2,710 | 2,710 | 5,000 |
| 1985/12/27 | 2,670 | 2,750 | 2,550 | 2,750 | 24,000 |
| 1985/12/26 | 2,600 | 2,710 | 2,600 | 2,630 | 15,000 |
| 1985/12/25 | 2,600 | 2,610 | 2,600 | 2,600 | 6,000 |
| 1985/12/24 | 2,610 | 2,610 | 2,550 | 2,550 | 9,000 |
| 1985/12/23 | 2,690 | 2,690 | 2,610 | 2,610 | 9,000 |
| 1985/12/21 | 2,700 | 2,700 | 2,610 | 2,610 | 4,000 |
| 1985/12/20 | 2,760 | 2,760 | 2,670 | 2,720 | 9,000 |
| 1985/12/19 | 2,850 | 2,850 | 2,710 | 2,710 | 13,000 |
| 1985/12/18 | 2,850 | 2,850 | 2,830 | 2,850 | 6,000 |
| 1985/12/17 | 2,850 | 2,850 | 2,800 | 2,850 | 33,000 |
| 1985/12/16 | 2,910 | 2,910 | 2,850 | 2,850 | 11,000 |
| 1985/12/13 | 2,810 | 2,950 | 2,800 | 2,910 | 87,000 |
| 1985/12/12 | 2,800 | 2,800 | 2,720 | 2,730 | 51,000 |
| 1985/12/11 | 2,720 | 2,750 | 2,680 | 2,750 | 22,000 |
| 1985/12/10 | 2,780 | 2,780 | 2,670 | 2,690 | 23,000 |
| 1985/12/09 | 2,820 | 2,820 | 2,700 | 2,780 | 14,000 |
| 1985/12/07 | 2,860 | 2,860 | 2,860 | 2,860 | 4,000 |
| 1985/12/06 | 2,850 | 2,900 | 2,800 | 2,900 | 54,000 |
| 1985/12/05 | 2,700 | 2,790 | 2,700 | 2,790 | 18,000 |
| 1985/12/04 | 2,650 | 2,660 | 2,620 | 2,660 | 7,000 |
| 1985/12/03 | 2,750 | 2,750 | 2,610 | 2,610 | 18,000 |
| 1985/12/02 | 2,790 | 2,790 | 2,750 | 2,750 | 13,000 |
| 1985/11/30 | 2,930 | 2,930 | 2,900 | 2,900 | 20,000 |
| 1985/11/29 | 2,810 | 2,890 | 2,710 | 2,890 | 48,000 |
| 1985/11/28 | 2,870 | 2,880 | 2,780 | 2,800 | 53,000 |
| 1985/11/27 | 2,860 | 2,970 | 2,850 | 2,950 | 296,000 |
| 1985/11/26 | 2,460 | 2,660 | 2,440 | 2,650 | 154,000 |
| 1985/11/25 | 2,400 | 2,470 | 2,400 | 2,450 | 63,000 |
| 1985/11/22 | 2,250 | 2,300 | 2,230 | 2,250 | 108,000 |
| 1985/11/21 | 2,180 | 2,200 | 2,160 | 2,160 | 23,000 |
| 1985/11/20 | 2,050 | 2,100 | 2,050 | 2,060 | 15,000 |
| 1985/11/19 | 2,070 | 2,070 | 2,050 | 2,050 | 4,000 |
| 1985/11/18 | 2,100 | 2,100 | 2,060 | 2,060 | 3,000 |
| 1985/11/16 | 2,060 | 2,100 | 2,060 | 2,060 | 4,000 |
| 1985/11/15 | 2,020 | 2,060 | 2,020 | 2,060 | 7,000 |
| 1985/11/14 | 2,020 | 2,030 | 2,000 | 2,000 | 7,000 |
| 1985/11/13 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1985/11/12 | 2,030 | 2,030 | 2,010 | 2,020 | 5,000 |
| 1985/11/11 | 2,110 | 2,110 | 2,050 | 2,070 | 17,000 |
| 1985/11/08 | 2,140 | 2,140 | 2,100 | 2,100 | 7,000 |
| 1985/11/07 | 2,310 | 2,310 | 2,200 | 2,200 | 11,000 |
| 1985/11/06 | 2,150 | 2,310 | 2,150 | 2,310 | 41,000 |
| 1985/11/05 | 2,150 | 2,150 | 2,100 | 2,110 | 12,000 |
| 1985/11/02 | 2,170 | 2,180 | 2,110 | 2,110 | 8,000 |
| 1985/11/01 | 2,280 | 2,280 | 2,140 | 2,200 | 31,000 |
| 1985/10/31 | 2,200 | 2,300 | 2,200 | 2,300 | 22,000 |
| 1985/10/30 | 2,040 | 2,160 | 1,980 | 2,160 | 50,000 |
| 1985/10/29 | 2,050 | 2,070 | 2,000 | 2,000 | 27,000 |
| 1985/10/28 | 2,030 | 2,030 | 2,030 | 2,030 | 17,000 |
| 1985/10/26 | 2,010 | 2,010 | 1,970 | 2,000 | 9,000 |
| 1985/10/25 | 1,990 | 2,100 | 1,990 | 2,030 | 32,000 |
| 1985/10/24 | 1,940 | 1,970 | 1,940 | 1,960 | 26,000 |
| 1985/10/23 | 1,960 | 1,980 | 1,940 | 1,940 | 9,000 |
| 1985/10/22 | 1,980 | 1,980 | 1,950 | 1,950 | 11,000 |
| 1985/10/21 | 1,970 | 2,000 | 1,970 | 2,000 | 7,000 |
| 1985/10/19 | 2,000 | 2,030 | 2,000 | 2,000 | 8,000 |
| 1985/10/18 | 1,980 | 2,000 | 1,950 | 2,000 | 11,000 |
| 1985/10/17 | 1,990 | 2,030 | 1,950 | 1,980 | 26,000 |
| 1985/10/16 | 1,950 | 2,000 | 1,950 | 2,000 | 40,000 |
| 1985/10/15 | 2,010 | 2,010 | 1,950 | 1,970 | 58,000 |
| 1985/10/14 | 1,930 | 2,000 | 1,930 | 2,000 | 52,000 |
| 1985/10/11 | 1,870 | 1,950 | 1,870 | 1,930 | 56,000 |
| 1985/10/09 | 1,820 | 1,930 | 1,820 | 1,870 | 16,000 |
| 1985/10/08 | 1,840 | 1,840 | 1,830 | 1,830 | 12,000 |
| 1985/10/07 | 1,790 | 1,850 | 1,790 | 1,850 | 24,000 |
| 1985/10/05 | 1,740 | 1,820 | 1,740 | 1,800 | 32,000 |
| 1985/10/04 | 1,810 | 1,830 | 1,720 | 1,720 | 30,000 |
| 1985/10/03 | 1,900 | 1,900 | 1,850 | 1,850 | 23,000 |
| 1985/10/02 | 1,950 | 1,950 | 1,930 | 1,930 | 14,000 |
| 1985/10/01 | 1,830 | 1,920 | 1,830 | 1,910 | 40,000 |
| 1985/09/30 | 1,790 | 1,800 | 1,790 | 1,800 | 20,000 |
| 1985/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 |
| 1985/09/27 | 1,920 | 1,920 | 1,800 | 1,840 | 29,000 |
| 1985/09/25 | 2,060 | 2,060 | 1,980 | 1,980 | 7,000 |
| 1985/09/24 | 2,050 | 2,060 | 2,050 | 2,050 | 11,000 |
| 1985/09/21 | 2,120 | 2,120 | 2,050 | 2,050 | 5,000 |
| 1985/09/20 | 2,130 | 2,130 | 2,100 | 2,120 | 7,000 |
| 1985/09/19 | 2,120 | 2,140 | 2,120 | 2,130 | 16,000 |
| 1985/09/17 | 2,320 | 2,320 | 2,280 | 2,280 | 9,000 |
| 1985/09/13 | 2,380 | 2,390 | 2,280 | 2,280 | 27,000 |
| 1985/09/12 | 2,440 | 2,500 | 2,400 | 2,400 | 65,000 |
| 1985/09/11 | 2,150 | 2,270 | 2,130 | 2,270 | 53,000 |
| 1985/09/10 | 1,970 | 2,150 | 1,970 | 2,150 | 52,000 |
| 1985/09/09 | 1,870 | 1,950 | 1,870 | 1,950 | 14,000 |
| 1985/09/07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1985/09/06 | 1,820 | 1,820 | 1,810 | 1,810 | 27,000 |
| 1985/09/05 | 1,900 | 1,900 | 1,850 | 1,850 | 25,000 |
| 1985/09/04 | 1,900 | 1,920 | 1,900 | 1,910 | 35,000 |
| 1985/09/03 | 1,930 | 1,930 | 1,910 | 1,910 | 39,000 |
| 1985/09/02 | 1,920 | 1,940 | 1,920 | 1,920 | 19,000 |
| 1985/08/31 | 1,900 | 1,940 | 1,900 | 1,920 | 16,000 |
| 1985/08/29 | 2,190 | 2,190 | 2,160 | 2,160 | 7,000 |
| 1985/08/28 | 2,210 | 2,230 | 2,210 | 2,210 | 12,000 |
| 1985/08/27 | 2,200 | 2,210 | 2,200 | 2,200 | 17,000 |
| 1985/08/26 | 2,210 | 2,210 | 2,200 | 2,200 | 15,000 |
| 1985/08/23 | 2,230 | 2,230 | 2,200 | 2,200 | 35,000 |
| 1985/08/22 | 2,200 | 2,230 | 2,200 | 2,230 | 9,000 |
| 1985/08/21 | 2,260 | 2,260 | 2,200 | 2,200 | 7,000 |
| 1985/08/20 | 2,350 | 2,350 | 2,250 | 2,250 | 27,000 |
| 1985/08/19 | 2,400 | 2,400 | 2,350 | 2,370 | 25,000 |
| 1985/08/17 | 2,450 | 2,450 | 2,400 | 2,400 | 6,000 |
| 1985/08/16 | 2,450 | 2,470 | 2,450 | 2,450 | 40,000 |
| 1985/08/15 | 2,600 | 2,610 | 2,600 | 2,600 | 5,000 |
| 1985/08/13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1985/08/12 | 2,650 | 2,680 | 2,600 | 2,600 | 12,000 |
| 1985/08/09 | 2,720 | 2,720 | 2,690 | 2,690 | 11,000 |
| 1985/08/08 | 2,750 | 2,750 | 2,680 | 2,740 | 25,000 |
| 1985/08/07 | 2,140 | 2,530 | 2,140 | 2,530 | 112,000 |
| 1985/08/06 | 2,100 | 2,140 | 2,100 | 2,140 | 10,000 |
| 1985/08/05 | 2,060 | 2,060 | 2,040 | 2,040 | 15,000 |
| 1985/08/03 | 2,090 | 2,100 | 2,060 | 2,080 | 13,000 |
| 1985/08/02 | 2,150 | 2,160 | 2,080 | 2,090 | 14,000 |
| 1985/08/01 | 1,990 | 2,080 | 1,990 | 2,080 | 27,000 |
| 1985/07/31 | 1,990 | 2,000 | 1,990 | 2,000 | 17,000 |
| 1985/07/30 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 |
| 1985/07/29 | 2,050 | 2,100 | 2,040 | 2,040 | 14,000 |
| 1985/07/27 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 |
| 1985/07/26 | 2,000 | 2,100 | 2,000 | 2,100 | 17,000 |
| 1985/07/25 | 2,200 | 2,200 | 2,100 | 2,110 | 37,000 |
| 1985/07/23 | 2,490 | 2,490 | 2,380 | 2,380 | 8,000 |
| 1985/07/22 | 2,500 | 2,500 | 2,500 | 2,500 | 13,000 |
| 1985/07/20 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 |
| 1985/07/19 | 2,860 | 2,860 | 2,700 | 2,700 | 27,000 |
| 1985/07/18 | 2,850 | 2,900 | 2,840 | 2,840 | 27,000 |
| 1985/07/17 | 2,780 | 2,910 | 2,780 | 2,900 | 19,000 |
| 1985/07/16 | 2,790 | 2,790 | 2,780 | 2,790 | 4,000 |
| 1985/07/15 | 2,890 | 2,930 | 2,820 | 2,820 | 18,000 |
| 1985/07/12 | 2,980 | 2,980 | 2,900 | 2,900 | 11,000 |
| 1985/07/11 | 3,000 | 3,000 | 2,990 | 2,990 | 19,000 |
| 1985/07/10 | 2,850 | 3,000 | 2,850 | 3,000 | 99,000 |
| 1985/07/09 | 2,880 | 2,880 | 2,850 | 2,850 | 6,000 |
| 1985/07/08 | 2,950 | 2,950 | 2,890 | 2,920 | 11,000 |
| 1985/07/06 | 3,010 | 3,010 | 2,950 | 2,980 | 18,000 |
| 1985/07/05 | 3,080 | 3,080 | 3,030 | 3,030 | 29,000 |
| 1985/07/04 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1985/07/03 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1985/07/01 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 |
| 1985/06/29 | 3,110 | 3,130 | 3,000 | 3,000 | 51,000 |
| 1985/06/28 | 3,050 | 3,100 | 3,050 | 3,100 | 17,000 |
| 1985/06/27 | 3,010 | 3,050 | 3,000 | 3,050 | 29,000 |
| 1985/06/26 | 3,000 | 3,000 | 3,000 | 3,000 | 25,000 |
| 1985/06/25 | 3,000 | 3,000 | 2,920 | 3,000 | 41,000 |
| 1985/06/24 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1985/06/22 | 3,100 | 3,120 | 3,100 | 3,110 | 15,000 |
| 1985/06/21 | 3,290 | 3,290 | 3,290 | 3,290 | 2,000 |
| 1985/06/20 | 3,400 | 3,400 | 3,290 | 3,300 | 13,000 |
| 1985/06/19 | 3,450 | 3,500 | 3,440 | 3,440 | 31,000 |
| 1985/06/18 | 3,500 | 3,500 | 3,450 | 3,450 | 8,000 |
| 1985/06/14 | 3,800 | 3,800 | 3,750 | 3,750 | 27,000 |
| 1985/06/13 | 3,850 | 3,850 | 3,850 | 3,850 | 23,000 |
| 1985/06/12 | 4,000 | 4,000 | 3,900 | 3,900 | 19,000 |
| 1985/06/11 | 4,000 | 4,000 | 3,980 | 3,990 | 13,000 |
| 1985/06/10 | 3,990 | 4,000 | 3,990 | 3,990 | 12,000 |
| 1985/06/07 | 3,900 | 4,070 | 3,900 | 4,000 | 31,000 |
| 1985/06/06 | 3,790 | 3,950 | 3,790 | 3,950 | 6,000 |
| 1985/06/05 | 3,800 | 3,800 | 3,750 | 3,750 | 19,000 |
| 1985/06/04 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 |
| 1985/06/03 | 4,000 | 4,000 | 3,950 | 3,950 | 32,000 |
| 1985/06/01 | 4,020 | 4,020 | 4,010 | 4,010 | 3,000 |
| 1985/05/31 | 4,000 | 4,020 | 4,000 | 4,010 | 65,000 |
| 1985/05/30 | 4,000 | 4,010 | 3,990 | 4,000 | 44,000 |
| 1985/05/29 | 4,000 | 4,000 | 4,000 | 4,000 | 70,000 |
| 1985/05/28 | 4,180 | 4,190 | 4,180 | 4,180 | 8,000 |
| 1985/05/27 | 4,180 | 4,190 | 4,180 | 4,190 | 3,000 |
| 1985/05/25 | 4,180 | 4,180 | 4,180 | 4,180 | 6,000 |
| 1985/05/24 | 4,190 | 4,190 | 4,150 | 4,180 | 6,000 |
| 1985/05/23 | 4,260 | 4,260 | 4,200 | 4,200 | 12,000 |
| 1985/05/22 | 4,270 | 4,300 | 4,250 | 4,250 | 7,000 |
| 1985/05/21 | 4,280 | 4,280 | 4,270 | 4,270 | 3,000 |
| 1985/05/20 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1985/05/18 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1985/05/17 | 4,300 | 4,400 | 4,250 | 4,400 | 13,000 |
| 1985/05/14 | 4,560 | 4,600 | 4,550 | 4,600 | 12,000 |
| 1985/05/13 | 4,510 | 4,610 | 4,510 | 4,610 | 9,000 |
| 1985/05/10 | 4,680 | 4,680 | 4,610 | 4,610 | 12,000 |
| 1985/05/09 | 4,700 | 4,700 | 4,680 | 4,680 | 4,000 |
| 1985/05/08 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 |
| 1985/05/07 | 4,800 | 4,840 | 4,790 | 4,840 | 17,000 |
| 1985/05/04 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1985/05/02 | 5,250 | 5,250 | 5,200 | 5,200 | 20,000 |
| 1985/05/01 | 5,000 | 5,300 | 5,000 | 5,260 | 30,000 |
| 1985/04/30 | 4,850 | 4,990 | 4,850 | 4,990 | 15,000 |
| 1985/04/27 | 4,700 | 4,810 | 4,700 | 4,800 | 7,000 |
| 1985/04/26 | 4,650 | 4,710 | 4,650 | 4,700 | 23,000 |
| 1985/04/25 | 4,540 | 4,650 | 4,540 | 4,600 | 8,000 |
| 1985/04/24 | 4,560 | 4,560 | 4,540 | 4,540 | 5,000 |
| 1985/04/23 | 4,600 | 4,600 | 4,580 | 4,580 | 6,000 |
| 1985/04/22 | 4,500 | 4,620 | 4,500 | 4,600 | 12,000 |
| 1985/04/20 | 4,440 | 4,450 | 4,410 | 4,450 | 4,000 |
| 1985/04/19 | 4,450 | 4,460 | 4,400 | 4,400 | 6,000 |
| 1985/04/18 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 |
| 1985/04/17 | 4,270 | 4,350 | 4,270 | 4,350 | 6,000 |
| 1985/04/16 | 4,280 | 4,280 | 4,270 | 4,270 | 7,000 |
| 1985/04/15 | 4,220 | 4,270 | 4,220 | 4,270 | 21,000 |
| 1985/04/12 | 4,390 | 4,390 | 4,270 | 4,270 | 13,000 |
| 1985/04/11 | 4,400 | 4,400 | 4,400 | 4,400 | 17,000 |
| 1985/04/09 | 4,590 | 4,590 | 4,590 | 4,590 | 7,000 |
| 1985/04/08 | 4,750 | 4,750 | 4,740 | 4,740 | 4,000 |
| 1985/04/06 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1985/04/05 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 |
| 1985/04/04 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1985/04/03 | 4,850 | 4,860 | 4,850 | 4,850 | 22,000 |
| 1985/04/01 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 |
| 1985/03/30 | 4,990 | 5,000 | 4,990 | 4,990 | 10,000 |
| 1985/03/29 | 5,200 | 5,200 | 5,000 | 5,060 | 15,000 |
| 1985/03/28 | 4,990 | 5,220 | 4,990 | 5,220 | 15,000 |
| 1985/03/27 | 5,080 | 5,080 | 5,080 | 5,080 | 14,000 |
| 1985/03/27 | 1 -> 1.25 分割 | ||||
| 1985/03/26 | 6,170 | 6,270 | 6,000 | 6,060 | 72,000 |
| 1985/03/25 | 6,300 | 6,350 | 6,200 | 6,270 | 55,000 |
| 1985/03/23 | 6,460 | 6,500 | 6,400 | 6,450 | 143,000 |
| 1985/03/22 | 6,610 | 6,610 | 6,450 | 6,450 | 30,000 |
| 1985/03/20 | 6,770 | 6,780 | 6,600 | 6,700 | 26,000 |
| 1985/03/19 | 6,750 | 6,800 | 6,600 | 6,790 | 28,000 |
| 1985/03/18 | 6,800 | 6,890 | 6,700 | 6,850 | 21,000 |
| 1985/03/16 | 6,700 | 6,900 | 6,700 | 6,900 | 22,000 |
| 1985/03/15 | 7,050 | 7,050 | 6,800 | 6,900 | 29,000 |
| 1985/03/14 | 7,090 | 7,090 | 6,910 | 7,000 | 23,000 |
| 1985/03/13 | 6,950 | 7,000 | 6,900 | 7,000 | 27,000 |
| 1985/03/12 | 6,990 | 7,000 | 6,900 | 6,990 | 18,000 |
| 1985/03/11 | 7,040 | 7,070 | 6,950 | 7,000 | 33,000 |
| 1985/03/08 | 7,160 | 7,160 | 7,060 | 7,060 | 24,000 |
| 1985/03/07 | 7,040 | 7,150 | 7,010 | 7,060 | 41,000 |
| 1985/03/06 | 7,190 | 7,190 | 7,010 | 7,050 | 35,000 |
| 1985/03/05 | 7,360 | 7,360 | 7,240 | 7,240 | 7,000 |
| 1985/03/04 | 7,370 | 7,400 | 7,240 | 7,400 | 23,000 |
| 1985/03/02 | 7,390 | 7,410 | 7,370 | 7,370 | 21,000 |
| 1985/03/01 | 7,500 | 7,550 | 7,350 | 7,350 | 78,000 |
| 1985/02/28 | 7,710 | 7,710 | 7,500 | 7,550 | 88,000 |
| 1985/02/27 | 7,840 | 7,840 | 7,700 | 7,710 | 120,000 |
| 1985/02/26 | 7,790 | 7,880 | 7,700 | 7,710 | 529,001 |
| 1985/02/25 | 7,380 | 7,690 | 7,380 | 7,650 | 311,000 |
| 1985/02/23 | 7,270 | 7,380 | 7,270 | 7,380 | 51,000 |
| 1985/02/22 | 7,270 | 7,400 | 7,250 | 7,260 | 210,000 |
| 1985/02/21 | 7,150 | 7,250 | 7,000 | 7,250 | 74,000 |
| 1985/02/20 | 7,190 | 7,200 | 7,150 | 7,150 | 25,000 |
| 1985/02/19 | 7,280 | 7,280 | 7,150 | 7,160 | 51,000 |
| 1985/02/18 | 7,200 | 7,280 | 7,190 | 7,250 | 40,000 |
| 1985/02/16 | 7,150 | 7,200 | 7,100 | 7,200 | 16,000 |
| 1985/02/15 | 7,220 | 7,300 | 7,190 | 7,250 | 240,000 |
| 1985/02/14 | 7,040 | 7,250 | 7,040 | 7,250 | 115,000 |
| 1985/02/13 | 7,040 | 7,040 | 6,900 | 7,030 | 23,000 |
| 1985/02/12 | 6,870 | 6,870 | 6,700 | 6,840 | 37,000 |
| 1985/02/08 | 7,150 | 7,150 | 6,800 | 6,800 | 62,000 |
| 1985/02/07 | 7,150 | 7,300 | 7,150 | 7,250 | 53,000 |
| 1985/02/06 | 7,250 | 7,290 | 7,180 | 7,250 | 44,000 |
| 1985/02/05 | 7,290 | 7,400 | 7,200 | 7,350 | 70,000 |
| 1985/02/04 | 7,400 | 7,400 | 7,300 | 7,370 | 108,000 |
| 1985/02/02 | 7,450 | 7,450 | 7,360 | 7,440 | 141,000 |
| 1985/02/01 | 7,390 | 7,500 | 7,330 | 7,450 | 347,000 |
| 1985/01/31 | 7,400 | 7,440 | 7,310 | 7,400 | 387,001 |
| 1985/01/30 | 7,030 | 7,200 | 6,950 | 7,200 | 262,000 |
| 1985/01/29 | 7,030 | 7,030 | 6,880 | 6,890 | 193,000 |
| 1985/01/28 | 6,950 | 6,950 | 6,750 | 6,800 | 16,000 |
| 1985/01/26 | 6,750 | 6,850 | 6,750 | 6,850 | 20,000 |
| 1985/01/25 | 7,200 | 7,200 | 6,850 | 7,000 | 163,000 |
| 1985/01/24 | 6,770 | 7,000 | 6,720 | 7,000 | 65,000 |
| 1985/01/23 | 6,770 | 6,770 | 6,610 | 6,610 | 36,000 |
| 1985/01/22 | 7,020 | 7,070 | 6,710 | 6,720 | 143,000 |
| 1985/01/21 | 6,520 | 7,000 | 6,490 | 6,940 | 162,000 |
| 1985/01/19 | 6,270 | 6,420 | 6,250 | 6,420 | 31,000 |
| 1985/01/18 | 6,300 | 6,300 | 6,140 | 6,210 | 18,000 |
| 1985/01/17 | 6,150 | 6,260 | 6,110 | 6,110 | 22,000 |
| 1985/01/16 | 6,250 | 6,300 | 6,250 | 6,250 | 13,000 |
| 1985/01/14 | 6,340 | 6,400 | 6,250 | 6,250 | 12,000 |
| 1985/01/11 | 6,440 | 6,540 | 6,430 | 6,440 | 34,000 |
| 1985/01/10 | 6,390 | 6,540 | 6,390 | 6,540 | 56,000 |
| 1985/01/09 | 6,290 | 6,500 | 6,290 | 6,450 | 65,000 |
| 1985/01/08 | 5,890 | 6,300 | 5,850 | 6,300 | 38,000 |
| 1985/01/07 | 6,000 | 6,100 | 5,860 | 5,920 | 51,000 |
| 1985/01/05 | 6,500 | 6,500 | 6,250 | 6,250 | 28,000 |
| 1985/01/04 | 6,860 | 6,870 | 6,800 | 6,800 | 25,000 |