大日本印刷(7912)の株価時系列情報
大日本印刷(7912)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 | 1,400 | 1,400 | 1,380 | 1,390 | 678,000 |
| 1985/12/27 | 1,400 | 1,410 | 1,380 | 1,390 | 1,513,000 |
| 1985/12/26 | 1,400 | 1,420 | 1,380 | 1,400 | 5,537,000 |
| 1985/12/25 | 1,340 | 1,400 | 1,340 | 1,380 | 5,134,000 |
| 1985/12/24 | 1,330 | 1,340 | 1,330 | 1,340 | 743,000 |
| 1985/12/23 | 1,330 | 1,330 | 1,310 | 1,330 | 655,000 |
| 1985/12/21 | 1,320 | 1,330 | 1,300 | 1,310 | 300,000 |
| 1985/12/20 | 1,350 | 1,350 | 1,320 | 1,320 | 4,160,000 |
| 1985/12/19 | 1,320 | 1,340 | 1,310 | 1,330 | 2,731,000 |
| 1985/12/18 | 1,290 | 1,310 | 1,270 | 1,300 | 1,534,000 |
| 1985/12/17 | 1,310 | 1,310 | 1,280 | 1,280 | 601,000 |
| 1985/12/16 | 1,320 | 1,330 | 1,290 | 1,290 | 813,000 |
| 1985/12/13 | 1,320 | 1,320 | 1,300 | 1,310 | 1,906,000 |
| 1985/12/12 | 1,340 | 1,360 | 1,310 | 1,310 | 2,492,000 |
| 1985/12/11 | 1,290 | 1,330 | 1,290 | 1,330 | 2,650,000 |
| 1985/12/10 | 1,310 | 1,310 | 1,290 | 1,290 | 744,000 |
| 1985/12/09 | 1,290 | 1,310 | 1,290 | 1,290 | 503,000 |
| 1985/12/07 | 1,290 | 1,300 | 1,280 | 1,300 | 845,000 |
| 1985/12/06 | 1,330 | 1,330 | 1,290 | 1,300 | 4,253,000 |
| 1985/12/05 | 1,270 | 1,330 | 1,270 | 1,310 | 5,031,000 |
| 1985/12/04 | 1,280 | 1,280 | 1,250 | 1,270 | 1,041,000 |
| 1985/12/03 | 1,290 | 1,300 | 1,270 | 1,270 | 799,000 |
| 1985/12/02 | 1,300 | 1,310 | 1,280 | 1,280 | 920,000 |
| 1985/11/30 | 1,310 | 1,320 | 1,290 | 1,290 | 2,248,000 |
| 1985/11/29 | 1,270 | 1,290 | 1,260 | 1,290 | 982,000 |
| 1985/11/28 | 1,290 | 1,290 | 1,260 | 1,270 | 1,186,000 |
| 1985/11/27 | 1,270 | 1,300 | 1,240 | 1,290 | 4,747,000 |
| 1985/11/26 | 1,210 | 1,240 | 1,210 | 1,230 | 1,730,000 |
| 1985/11/25 | 1,250 | 1,260 | 1,240 | 1,250 | 738,000 |
| 1985/11/22 | 1,240 | 1,270 | 1,230 | 1,250 | 4,100,000 |
| 1985/11/21 | 1,240 | 1,260 | 1,210 | 1,220 | 3,088,000 |
| 1985/11/20 | 1,180 | 1,240 | 1,180 | 1,220 | 4,808,000 |
| 1985/11/19 | 1,180 | 1,190 | 1,150 | 1,180 | 964,000 |
| 1985/11/18 | 1,190 | 1,210 | 1,180 | 1,190 | 2,196,000 |
| 1985/11/16 | 1,180 | 1,200 | 1,160 | 1,190 | 1,257,000 |
| 1985/11/15 | 1,160 | 1,210 | 1,160 | 1,180 | 2,654,000 |
| 1985/11/14 | 1,150 | 1,160 | 1,130 | 1,150 | 986,000 |
| 1985/11/13 | 1,170 | 1,190 | 1,150 | 1,160 | 1,925,000 |
| 1985/11/12 | 1,160 | 1,170 | 1,140 | 1,170 | 802,000 |
| 1985/11/11 | 1,140 | 1,160 | 1,130 | 1,130 | 222,000 |
| 1985/11/08 | 1,170 | 1,170 | 1,150 | 1,160 | 701,000 |
| 1985/11/07 | 1,110 | 1,160 | 1,110 | 1,130 | 1,067,000 |
| 1985/11/06 | 1,100 | 1,110 | 1,090 | 1,110 | 268,000 |
| 1985/11/05 | 1,100 | 1,100 | 1,090 | 1,100 | 434,000 |
| 1985/11/02 | 1,100 | 1,110 | 1,090 | 1,100 | 288,000 |
| 1985/11/01 | 1,110 | 1,120 | 1,100 | 1,110 | 258,000 |
| 1985/10/31 | 1,130 | 1,130 | 1,110 | 1,120 | 251,000 |
| 1985/10/30 | 1,130 | 1,130 | 1,120 | 1,130 | 303,000 |
| 1985/10/29 | 1,130 | 1,150 | 1,120 | 1,130 | 784,000 |
| 1985/10/28 | 1,130 | 1,140 | 1,120 | 1,120 | 565,000 |
| 1985/10/26 | 1,110 | 1,130 | 1,090 | 1,130 | 350,000 |
| 1985/10/25 | 1,160 | 1,160 | 1,100 | 1,110 | 1,022,000 |
| 1985/10/24 | 1,160 | 1,160 | 1,140 | 1,160 | 1,109,000 |
| 1985/10/23 | 1,190 | 1,210 | 1,150 | 1,170 | 8,484,000 |
| 1985/10/22 | 1,140 | 1,170 | 1,140 | 1,160 | 2,146,000 |
| 1985/10/21 | 1,120 | 1,150 | 1,120 | 1,130 | 314,000 |
| 1985/10/19 | 1,130 | 1,130 | 1,110 | 1,120 | 366,000 |
| 1985/10/18 | 1,130 | 1,150 | 1,100 | 1,130 | 1,306,000 |
| 1985/10/17 | 1,110 | 1,130 | 1,100 | 1,130 | 895,000 |
| 1985/10/16 | 1,050 | 1,090 | 1,050 | 1,090 | 337,000 |
| 1985/10/15 | 1,050 | 1,080 | 1,040 | 1,080 | 349,000 |
| 1985/10/14 | 1,060 | 1,070 | 1,050 | 1,050 | 177,000 |
| 1985/10/11 | 1,060 | 1,080 | 1,060 | 1,080 | 232,000 |
| 1985/10/09 | 1,030 | 1,080 | 1,030 | 1,060 | 967,000 |
| 1985/10/08 | 1,020 | 1,040 | 1,020 | 1,020 | 719,000 |
| 1985/10/07 | 1,020 | 1,040 | 1,010 | 1,020 | 706,000 |
| 1985/10/05 | 1,030 | 1,030 | 1,020 | 1,020 | 172,000 |
| 1985/10/04 | 1,030 | 1,030 | 1,020 | 1,020 | 178,000 |
| 1985/10/03 | 1,030 | 1,040 | 1,030 | 1,030 | 114,000 |
| 1985/10/02 | 1,010 | 1,030 | 1,010 | 1,020 | 477,000 |
| 1985/10/01 | 1,010 | 1,050 | 1,000 | 1,020 | 811,000 |
| 1985/09/30 | 1,000 | 1,020 | 1,000 | 1,020 | 129,000 |
| 1985/09/28 | 1,020 | 1,020 | 1,000 | 1,020 | 150,000 |
| 1985/09/27 | 1,020 | 1,060 | 1,010 | 1,040 | 416,000 |
| 1985/09/26 | 1,040 | 1,040 | 990 | 990 | 1,951,000 |
| 1985/09/25 | 1,060 | 1,060 | 1,040 | 1,050 | 227,000 |
| 1985/09/24 | 1,050 | 1,060 | 1,040 | 1,060 | 295,000 |
| 1985/09/21 | 1,060 | 1,070 | 1,040 | 1,040 | 323,000 |
| 1985/09/20 | 1,070 | 1,070 | 1,050 | 1,060 | 485,000 |
| 1985/09/19 | 1,070 | 1,070 | 1,050 | 1,060 | 306,000 |
| 1985/09/18 | 1,070 | 1,070 | 1,050 | 1,060 | 470,000 |
| 1985/09/17 | 1,060 | 1,100 | 1,050 | 1,080 | 266,000 |
| 1985/09/13 | 1,060 | 1,060 | 1,040 | 1,040 | 231,000 |
| 1985/09/12 | 1,050 | 1,060 | 1,050 | 1,050 | 225,000 |
| 1985/09/11 | 1,040 | 1,050 | 1,040 | 1,050 | 259,000 |
| 1985/09/10 | 1,030 | 1,050 | 1,030 | 1,050 | 216,000 |
| 1985/09/09 | 1,030 | 1,040 | 1,030 | 1,040 | 139,000 |
| 1985/09/07 | 1,030 | 1,040 | 1,030 | 1,030 | 206,000 |
| 1985/09/06 | 1,050 | 1,050 | 1,040 | 1,040 | 119,000 |
| 1985/09/05 | 1,050 | 1,050 | 1,040 | 1,050 | 261,000 |
| 1985/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 149,000 |
| 1985/09/03 | 1,070 | 1,070 | 1,040 | 1,060 | 394,000 |
| 1985/09/02 | 1,070 | 1,080 | 1,070 | 1,080 | 45,000 |
| 1985/08/31 | 1,070 | 1,080 | 1,060 | 1,060 | 81,000 |
| 1985/08/30 | 1,050 | 1,080 | 1,050 | 1,070 | 117,000 |
| 1985/08/29 | 1,050 | 1,070 | 1,050 | 1,070 | 205,000 |
| 1985/08/28 | 1,040 | 1,070 | 1,040 | 1,070 | 491,000 |
| 1985/08/27 | 1,050 | 1,060 | 1,040 | 1,040 | 392,000 |
| 1985/08/26 | 1,050 | 1,080 | 1,050 | 1,050 | 199,000 |
| 1985/08/24 | 1,060 | 1,060 | 1,050 | 1,060 | 68,000 |
| 1985/08/23 | 1,060 | 1,060 | 1,050 | 1,050 | 128,000 |
| 1985/08/22 | 1,070 | 1,070 | 1,060 | 1,060 | 206,000 |
| 1985/08/21 | 1,070 | 1,080 | 1,060 | 1,080 | 398,000 |
| 1985/08/20 | 1,080 | 1,080 | 1,060 | 1,070 | 663,000 |
| 1985/08/19 | 1,070 | 1,070 | 1,060 | 1,070 | 125,000 |
| 1985/08/17 | 1,080 | 1,080 | 1,060 | 1,080 | 47,000 |
| 1985/08/16 | 1,060 | 1,090 | 1,060 | 1,080 | 520,000 |
| 1985/08/15 | 1,050 | 1,060 | 1,050 | 1,060 | 150,000 |
| 1985/08/14 | 1,050 | 1,050 | 1,040 | 1,050 | 565,000 |
| 1985/08/13 | 1,050 | 1,050 | 1,040 | 1,050 | 177,000 |
| 1985/08/12 | 1,050 | 1,050 | 1,040 | 1,040 | 325,000 |
| 1985/08/09 | 1,050 | 1,070 | 1,050 | 1,050 | 96,000 |
| 1985/08/08 | 1,050 | 1,060 | 1,040 | 1,060 | 492,000 |
| 1985/08/07 | 1,050 | 1,060 | 1,050 | 1,050 | 116,000 |
| 1985/08/06 | 1,050 | 1,070 | 1,050 | 1,060 | 217,000 |
| 1985/08/05 | 1,040 | 1,070 | 1,040 | 1,050 | 278,000 |
| 1985/08/03 | 1,050 | 1,060 | 1,050 | 1,050 | 240,000 |
| 1985/08/02 | 1,080 | 1,080 | 1,050 | 1,060 | 274,000 |
| 1985/08/01 | 1,050 | 1,070 | 1,040 | 1,070 | 764,000 |
| 1985/07/31 | 1,050 | 1,060 | 1,050 | 1,050 | 315,000 |
| 1985/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 116,000 |
| 1985/07/29 | 1,050 | 1,060 | 1,040 | 1,060 | 509,000 |
| 1985/07/27 | 1,060 | 1,060 | 1,040 | 1,060 | 641,000 |
| 1985/07/26 | 1,070 | 1,080 | 1,060 | 1,060 | 470,000 |
| 1985/07/25 | 1,100 | 1,100 | 1,060 | 1,090 | 670,000 |
| 1985/07/24 | 1,100 | 1,100 | 1,090 | 1,100 | 204,000 |
| 1985/07/23 | 1,090 | 1,100 | 1,090 | 1,100 | 167,000 |
| 1985/07/22 | 1,090 | 1,100 | 1,090 | 1,100 | 302,000 |
| 1985/07/20 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 |
| 1985/07/19 | 1,130 | 1,130 | 1,110 | 1,130 | 341,000 |
| 1985/07/18 | 1,110 | 1,120 | 1,090 | 1,120 | 1,076,000 |
| 1985/07/17 | 1,110 | 1,120 | 1,100 | 1,110 | 342,000 |
| 1985/07/16 | 1,070 | 1,110 | 1,070 | 1,100 | 948,000 |
| 1985/07/15 | 1,080 | 1,090 | 1,030 | 1,070 | 1,062,000 |
| 1985/07/12 | 1,090 | 1,100 | 1,070 | 1,100 | 1,151,000 |
| 1985/07/11 | 1,140 | 1,140 | 1,090 | 1,110 | 1,156,000 |
| 1985/07/10 | 1,150 | 1,150 | 1,140 | 1,140 | 531,000 |
| 1985/07/09 | 1,160 | 1,160 | 1,150 | 1,150 | 703,000 |
| 1985/07/08 | 1,160 | 1,160 | 1,150 | 1,150 | 595,000 |
| 1985/07/06 | 1,160 | 1,170 | 1,150 | 1,170 | 1,245,000 |
| 1985/07/05 | 1,150 | 1,160 | 1,140 | 1,160 | 824,000 |
| 1985/07/04 | 1,160 | 1,160 | 1,140 | 1,150 | 474,000 |
| 1985/07/03 | 1,160 | 1,170 | 1,150 | 1,150 | 1,397,000 |
| 1985/07/02 | 1,140 | 1,170 | 1,140 | 1,150 | 1,929,000 |
| 1985/07/01 | 1,140 | 1,150 | 1,130 | 1,130 | 453,000 |
| 1985/06/29 | 1,130 | 1,150 | 1,130 | 1,140 | 505,000 |
| 1985/06/28 | 1,140 | 1,150 | 1,130 | 1,130 | 839,000 |
| 1985/06/27 | 1,130 | 1,140 | 1,130 | 1,130 | 696,000 |
| 1985/06/26 | 1,150 | 1,150 | 1,130 | 1,130 | 1,172,000 |
| 1985/06/25 | 1,120 | 1,140 | 1,110 | 1,140 | 771,000 |
| 1985/06/24 | 1,110 | 1,130 | 1,100 | 1,110 | 644,000 |
| 1985/06/22 | 1,100 | 1,110 | 1,100 | 1,100 | 771,000 |
| 1985/06/21 | 1,100 | 1,110 | 1,090 | 1,100 | 828,000 |
| 1985/06/20 | 1,100 | 1,110 | 1,090 | 1,110 | 643,000 |
| 1985/06/19 | 1,110 | 1,120 | 1,090 | 1,100 | 1,023,000 |
| 1985/06/18 | 1,140 | 1,140 | 1,120 | 1,120 | 836,000 |
| 1985/06/17 | 1,160 | 1,180 | 1,130 | 1,160 | 1,760,000 |
| 1985/06/15 | 1,190 | 1,190 | 1,160 | 1,160 | 2,034,000 |
| 1985/06/14 | 1,150 | 1,210 | 1,150 | 1,190 | 7,413,000 |
| 1985/06/13 | 1,150 | 1,170 | 1,140 | 1,170 | 6,119,000 |
| 1985/06/12 | 1,160 | 1,170 | 1,150 | 1,170 | 2,144,000 |
| 1985/06/11 | 1,160 | 1,200 | 1,160 | 1,160 | 4,241,000 |
| 1985/06/10 | 1,170 | 1,180 | 1,150 | 1,170 | 2,269,000 |
| 1985/06/07 | 1,140 | 1,200 | 1,130 | 1,190 | 9,240,000 |
| 1985/06/06 | 1,110 | 1,150 | 1,110 | 1,120 | 4,573,000 |
| 1985/06/05 | 1,030 | 1,140 | 1,030 | 1,110 | 4,895,000 |
| 1985/06/04 | 1,010 | 1,030 | 1,000 | 1,030 | 1,417,000 |
| 1985/06/03 | 1,050 | 1,060 | 1,030 | 1,030 | 517,000 |
| 1985/06/01 | 1,040 | 1,060 | 1,030 | 1,030 | 1,087,000 |
| 1985/05/31 | 1,060 | 1,070 | 1,050 | 1,050 | 916,000 |
| 1985/05/30 | 1,070 | 1,070 | 1,060 | 1,060 | 1,010,000 |
| 1985/05/29 | 1,030 | 1,070 | 1,030 | 1,070 | 746,000 |
| 1985/05/28 | 1,020 | 1,040 | 1,020 | 1,030 | 164,000 |
| 1985/05/27 | 1,040 | 1,040 | 1,020 | 1,030 | 185,000 |
| 1985/05/25 | 1,040 | 1,040 | 1,030 | 1,040 | 136,000 |
| 1985/05/24 | 1,030 | 1,040 | 1,020 | 1,040 | 388,000 |
| 1985/05/23 | 1,030 | 1,040 | 1,030 | 1,030 | 258,000 |
| 1985/05/22 | 1,040 | 1,040 | 1,030 | 1,030 | 210,000 |
| 1985/05/21 | 1,030 | 1,050 | 1,030 | 1,040 | 489,000 |
| 1985/05/20 | 1,020 | 1,030 | 1,010 | 1,030 | 251,000 |
| 1985/05/18 | 1,000 | 1,020 | 1,000 | 1,020 | 210,000 |
| 1985/05/17 | 998 | 1,010 | 998 | 1,000 | 204,000 |
| 1985/05/16 | 1,010 | 1,010 | 995 | 996 | 749,000 |
| 1985/05/15 | 1,030 | 1,030 | 1,010 | 1,030 | 315,000 |
| 1985/05/14 | 1,020 | 1,030 | 1,010 | 1,030 | 2,323,000 |
| 1985/05/13 | 1,010 | 1,030 | 1,000 | 1,020 | 353,000 |
| 1985/05/10 | 1,030 | 1,030 | 1,000 | 1,000 | 318,000 |
| 1985/05/09 | 1,000 | 1,010 | 1,000 | 1,000 | 462,000 |
| 1985/05/08 | 1,010 | 1,010 | 1,000 | 1,000 | 324,000 |
| 1985/05/07 | 1,020 | 1,020 | 1,010 | 1,010 | 222,000 |
| 1985/05/04 | 1,010 | 1,030 | 1,010 | 1,010 | 276,000 |
| 1985/05/02 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 |
| 1985/05/01 | 1,010 | 1,020 | 1,000 | 1,010 | 331,000 |
| 1985/04/30 | 1,000 | 1,010 | 1,000 | 1,000 | 155,000 |
| 1985/04/27 | 1,000 | 1,020 | 1,000 | 1,010 | 262,000 |
| 1985/04/26 | 1,000 | 1,020 | 991 | 1,000 | 634,000 |
| 1985/04/25 | 1,000 | 1,020 | 1,000 | 1,010 | 317,000 |
| 1985/04/24 | 1,000 | 1,000 | 995 | 1,000 | 258,000 |
| 1985/04/23 | 996 | 1,000 | 990 | 994 | 382,000 |
| 1985/04/22 | 1,000 | 1,000 | 995 | 995 | 352,000 |
| 1985/04/20 | 995 | 1,000 | 995 | 1,000 | 131,000 |
| 1985/04/19 | 999 | 1,000 | 990 | 993 | 389,000 |
| 1985/04/18 | 1,000 | 1,000 | 990 | 990 | 231,000 |
| 1985/04/17 | 999 | 1,010 | 995 | 1,000 | 429,000 |
| 1985/04/16 | 1,010 | 1,010 | 980 | 980 | 559,000 |
| 1985/04/15 | 1,010 | 1,030 | 1,010 | 1,010 | 479,000 |
| 1985/04/12 | 1,020 | 1,020 | 1,010 | 1,010 | 187,000 |
| 1985/04/11 | 1,020 | 1,030 | 1,010 | 1,010 | 363,000 |
| 1985/04/10 | 1,030 | 1,030 | 1,020 | 1,020 | 227,000 |
| 1985/04/09 | 1,010 | 1,030 | 1,010 | 1,010 | 210,000 |
| 1985/04/08 | 1,010 | 1,030 | 1,010 | 1,010 | 34,000 |
| 1985/04/06 | 1,020 | 1,020 | 1,000 | 1,010 | 360,000 |
| 1985/04/05 | 1,040 | 1,040 | 1,030 | 1,040 | 240,000 |
| 1985/04/04 | 1,040 | 1,050 | 1,020 | 1,040 | 360,000 |
| 1985/04/03 | 1,030 | 1,040 | 1,020 | 1,020 | 244,000 |
| 1985/04/02 | 1,030 | 1,040 | 1,020 | 1,040 | 675,000 |
| 1985/04/01 | 1,040 | 1,040 | 1,030 | 1,030 | 218,000 |
| 1985/03/30 | 1,020 | 1,030 | 1,010 | 1,030 | 140,000 |
| 1985/03/29 | 1,030 | 1,040 | 1,030 | 1,040 | 154,000 |
| 1985/03/28 | 1,040 | 1,050 | 1,020 | 1,050 | 238,000 |
| 1985/03/27 | 1,050 | 1,060 | 1,030 | 1,040 | 1,457,000 |
| 1985/03/26 | 1,030 | 1,060 | 1,030 | 1,050 | 1,073,000 |
| 1985/03/25 | 1,050 | 1,060 | 1,040 | 1,050 | 432,000 |
| 1985/03/23 | 1,030 | 1,060 | 1,030 | 1,050 | 253,000 |
| 1985/03/22 | 1,050 | 1,060 | 1,040 | 1,050 | 587,000 |
| 1985/03/20 | 1,060 | 1,070 | 1,050 | 1,050 | 797,000 |
| 1985/03/19 | 1,040 | 1,050 | 1,030 | 1,040 | 395,000 |
| 1985/03/18 | 1,040 | 1,050 | 1,030 | 1,040 | 484,000 |
| 1985/03/16 | 1,030 | 1,040 | 1,020 | 1,030 | 126,000 |
| 1985/03/15 | 1,040 | 1,040 | 1,020 | 1,040 | 167,000 |
| 1985/03/14 | 1,020 | 1,040 | 1,020 | 1,030 | 153,000 |
| 1985/03/13 | 1,040 | 1,040 | 1,010 | 1,030 | 256,000 |
| 1985/03/12 | 1,030 | 1,040 | 1,020 | 1,030 | 409,000 |
| 1985/03/11 | 1,040 | 1,050 | 1,020 | 1,030 | 606,000 |
| 1985/03/08 | 1,040 | 1,050 | 1,030 | 1,040 | 544,000 |
| 1985/03/07 | 1,060 | 1,080 | 1,050 | 1,050 | 1,783,000 |
| 1985/03/06 | 1,040 | 1,070 | 1,030 | 1,070 | 2,963,000 |
| 1985/03/05 | 1,010 | 1,040 | 1,010 | 1,040 | 1,664,000 |
| 1985/03/04 | 1,010 | 1,030 | 995 | 1,010 | 734,000 |
| 1985/03/02 | 1,000 | 1,000 | 990 | 995 | 222,000 |
| 1985/03/01 | 1,000 | 1,010 | 995 | 1,010 | 799,000 |
| 1985/02/28 | 980 | 1,010 | 980 | 1,010 | 593,000 |
| 1985/02/27 | 990 | 991 | 978 | 978 | 198,000 |
| 1985/02/26 | 998 | 1,000 | 990 | 991 | 521,000 |
| 1985/02/25 | 1,010 | 1,010 | 990 | 1,000 | 266,000 |
| 1985/02/23 | 1,010 | 1,010 | 1,000 | 1,000 | 66,000 |
| 1985/02/22 | 1,000 | 1,010 | 1,000 | 1,010 | 311,000 |
| 1985/02/21 | 1,020 | 1,030 | 1,000 | 1,000 | 1,341,000 |
| 1985/02/20 | 1,010 | 1,030 | 996 | 1,020 | 1,008,000 |
| 1985/02/19 | 995 | 1,010 | 990 | 1,010 | 333,000 |
| 1985/02/18 | 990 | 1,010 | 990 | 995 | 459,000 |
| 1985/02/16 | 993 | 998 | 985 | 990 | 330,000 |
| 1985/02/15 | 972 | 1,000 | 965 | 993 | 912,000 |
| 1985/02/14 | 975 | 975 | 954 | 963 | 176,000 |
| 1985/02/13 | 930 | 950 | 930 | 945 | 187,000 |
| 1985/02/12 | 925 | 934 | 925 | 931 | 113,000 |
| 1985/02/08 | 925 | 935 | 925 | 935 | 107,000 |
| 1985/02/07 | 930 | 935 | 925 | 925 | 358,000 |
| 1985/02/06 | 925 | 935 | 925 | 930 | 684,000 |
| 1985/02/05 | 930 | 935 | 926 | 930 | 171,000 |
| 1985/02/04 | 935 | 935 | 925 | 928 | 516,000 |
| 1985/02/02 | 930 | 941 | 930 | 932 | 92,000 |
| 1985/02/01 | 950 | 955 | 930 | 930 | 310,000 |
| 1985/01/31 | 955 | 970 | 946 | 958 | 551,000 |
| 1985/01/30 | 960 | 962 | 953 | 953 | 220,000 |
| 1985/01/29 | 952 | 960 | 952 | 960 | 250,000 |
| 1985/01/28 | 950 | 955 | 950 | 951 | 267,000 |
| 1985/01/26 | 950 | 951 | 945 | 945 | 1,137,000 |
| 1985/01/25 | 950 | 955 | 947 | 950 | 211,000 |
| 1985/01/24 | 945 | 954 | 945 | 951 | 564,000 |
| 1985/01/23 | 962 | 969 | 946 | 955 | 626,000 |
| 1985/01/22 | 970 | 979 | 966 | 966 | 3,106,000 |
| 1985/01/21 | 971 | 980 | 970 | 970 | 61,000 |
| 1985/01/19 | 976 | 980 | 968 | 970 | 366,000 |
| 1985/01/18 | 981 | 981 | 976 | 976 | 373,000 |
| 1985/01/17 | 979 | 981 | 975 | 981 | 473,000 |
| 1985/01/16 | 975 | 982 | 973 | 981 | 724,000 |
| 1985/01/14 | 971 | 980 | 965 | 980 | 177,000 |
| 1985/01/11 | 999 | 1,000 | 981 | 981 | 182,000 |
| 1985/01/10 | 990 | 1,000 | 990 | 995 | 251,000 |
| 1985/01/09 | 980 | 980 | 965 | 980 | 345,000 |
| 1985/01/08 | 961 | 980 | 961 | 980 | 136,000 |
| 1985/01/07 | 979 | 980 | 970 | 970 | 16,000 |
| 1985/01/05 | 975 | 981 | 972 | 981 | 36,000 |
| 1985/01/04 | 970 | 975 | 965 | 975 | 92,000 |