セコム(9735)の株価時系列情報
セコム(9735)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 | 5,660 | 5,820 | 5,650 | 5,700 | 669,000 |
| 1985/12/27 | 5,530 | 5,740 | 5,490 | 5,650 | 1,041,000 |
| 1985/12/26 | 5,340 | 5,580 | 5,280 | 5,530 | 809,000 |
| 1985/12/25 | 5,190 | 5,330 | 5,190 | 5,250 | 250,000 |
| 1985/12/24 | 5,250 | 5,280 | 5,150 | 5,270 | 154,000 |
| 1985/12/23 | 5,300 | 5,300 | 5,250 | 5,250 | 133,000 |
| 1985/12/21 | 5,250 | 5,280 | 5,200 | 5,220 | 67,000 |
| 1985/12/20 | 5,350 | 5,350 | 5,300 | 5,350 | 322,000 |
| 1985/12/19 | 5,350 | 5,410 | 5,330 | 5,360 | 264,000 |
| 1985/12/18 | 5,320 | 5,380 | 5,260 | 5,360 | 397,000 |
| 1985/12/17 | 5,430 | 5,450 | 5,330 | 5,360 | 525,000 |
| 1985/12/16 | 5,390 | 5,420 | 5,370 | 5,410 | 460,000 |
| 1985/12/13 | 5,230 | 5,430 | 5,230 | 5,370 | 912,000 |
| 1985/12/12 | 5,290 | 5,290 | 5,210 | 5,210 | 396,000 |
| 1985/12/11 | 5,180 | 5,300 | 5,180 | 5,240 | 510,000 |
| 1985/12/10 | 5,360 | 5,390 | 5,270 | 5,280 | 768,000 |
| 1985/12/09 | 5,090 | 5,310 | 5,080 | 5,260 | 540,000 |
| 1985/12/07 | 5,110 | 5,110 | 5,010 | 5,100 | 137,000 |
| 1985/12/06 | 5,200 | 5,210 | 5,090 | 5,150 | 807,000 |
| 1985/12/05 | 5,000 | 5,140 | 4,990 | 5,100 | 1,071,000 |
| 1985/12/04 | 4,520 | 4,800 | 4,520 | 4,790 | 445,000 |
| 1985/12/03 | 4,620 | 4,620 | 4,500 | 4,520 | 262,000 |
| 1985/12/02 | 4,620 | 4,620 | 4,560 | 4,600 | 33,000 |
| 1985/11/30 | 4,560 | 4,600 | 4,560 | 4,570 | 53,000 |
| 1985/11/29 | 4,650 | 4,660 | 4,600 | 4,610 | 87,000 |
| 1985/11/28 | 4,750 | 4,760 | 4,680 | 4,700 | 190,000 |
| 1985/11/27 | 4,660 | 4,750 | 4,660 | 4,750 | 425,000 |
| 1985/11/27 | 1 -> 1.10 分割 | ||||
| 1985/11/26 | 4,800 | 4,850 | 4,760 | 4,770 | 234,000 |
| 1985/11/25 | 4,890 | 4,890 | 4,790 | 4,800 | 121,000 |
| 1985/11/22 | 4,940 | 4,940 | 4,860 | 4,870 | 115,000 |
| 1985/11/21 | 4,950 | 4,950 | 4,860 | 4,900 | 282,000 |
| 1985/11/20 | 4,700 | 4,870 | 4,700 | 4,850 | 461,000 |
| 1985/11/19 | 4,620 | 4,650 | 4,580 | 4,640 | 69,000 |
| 1985/11/18 | 4,600 | 4,680 | 4,580 | 4,580 | 89,000 |
| 1985/11/16 | 4,600 | 4,610 | 4,570 | 4,570 | 61,000 |
| 1985/11/15 | 4,500 | 4,670 | 4,500 | 4,640 | 195,000 |
| 1985/11/14 | 4,450 | 4,460 | 4,400 | 4,460 | 104,000 |
| 1985/11/13 | 4,400 | 4,490 | 4,400 | 4,400 | 40,000 |
| 1985/11/12 | 4,420 | 4,430 | 4,350 | 4,390 | 56,000 |
| 1985/11/11 | 4,370 | 4,400 | 4,350 | 4,370 | 43,000 |
| 1985/11/08 | 4,400 | 4,400 | 4,350 | 4,400 | 95,000 |
| 1985/11/07 | 4,450 | 4,450 | 4,400 | 4,400 | 95,000 |
| 1985/11/06 | 4,400 | 4,400 | 4,350 | 4,400 | 92,000 |
| 1985/11/05 | 4,450 | 4,450 | 4,400 | 4,400 | 66,000 |
| 1985/11/02 | 4,500 | 4,500 | 4,450 | 4,480 | 29,000 |
| 1985/11/01 | 4,490 | 4,500 | 4,420 | 4,500 | 63,000 |
| 1985/10/31 | 4,670 | 4,670 | 4,580 | 4,600 | 38,000 |
| 1985/10/30 | 4,600 | 4,700 | 4,550 | 4,640 | 182,000 |
| 1985/10/29 | 4,680 | 4,720 | 4,570 | 4,630 | 223,000 |
| 1985/10/28 | 4,540 | 4,700 | 4,500 | 4,680 | 319,000 |
| 1985/10/26 | 4,440 | 4,500 | 4,420 | 4,490 | 25,000 |
| 1985/10/25 | 4,450 | 4,500 | 4,380 | 4,410 | 176,000 |
| 1985/10/24 | 4,480 | 4,480 | 4,400 | 4,400 | 93,000 |
| 1985/10/23 | 4,510 | 4,530 | 4,460 | 4,490 | 324,000 |
| 1985/10/22 | 4,280 | 4,460 | 4,230 | 4,460 | 116,000 |
| 1985/10/21 | 4,310 | 4,320 | 4,280 | 4,280 | 9,000 |
| 1985/10/19 | 4,320 | 4,350 | 4,310 | 4,350 | 15,000 |
| 1985/10/18 | 4,420 | 4,420 | 4,290 | 4,370 | 111,000 |
| 1985/10/17 | 4,440 | 4,440 | 4,300 | 4,400 | 209,000 |
| 1985/10/16 | 4,290 | 4,380 | 4,270 | 4,380 | 156,000 |
| 1985/10/15 | 4,190 | 4,250 | 4,140 | 4,250 | 77,000 |
| 1985/10/14 | 4,300 | 4,300 | 4,250 | 4,250 | 77,000 |
| 1985/10/11 | 4,190 | 4,330 | 4,160 | 4,300 | 145,000 |
| 1985/10/09 | 4,160 | 4,170 | 4,100 | 4,100 | 124,000 |
| 1985/10/08 | 3,960 | 4,150 | 3,960 | 4,050 | 144,000 |
| 1985/10/07 | 3,930 | 4,020 | 3,910 | 3,950 | 114,000 |
| 1985/10/05 | 3,960 | 3,960 | 3,910 | 3,910 | 27,000 |
| 1985/10/04 | 3,850 | 4,000 | 3,850 | 3,860 | 165,000 |
| 1985/10/03 | 3,800 | 3,850 | 3,740 | 3,850 | 27,000 |
| 1985/10/02 | 3,750 | 3,780 | 3,750 | 3,780 | 15,000 |
| 1985/10/01 | 3,680 | 3,750 | 3,680 | 3,750 | 36,000 |
| 1985/09/30 | 3,720 | 3,720 | 3,680 | 3,680 | 21,000 |
| 1985/09/28 | 3,700 | 3,710 | 3,680 | 3,710 | 17,000 |
| 1985/09/27 | 3,700 | 3,700 | 3,680 | 3,680 | 25,000 |
| 1985/09/26 | 3,690 | 3,700 | 3,680 | 3,680 | 34,000 |
| 1985/09/25 | 3,780 | 3,780 | 3,610 | 3,610 | 15,000 |
| 1985/09/24 | 3,850 | 3,860 | 3,750 | 3,800 | 31,000 |
| 1985/09/21 | 3,940 | 3,940 | 3,890 | 3,890 | 15,000 |
| 1985/09/20 | 3,930 | 3,930 | 3,860 | 3,860 | 33,000 |
| 1985/09/19 | 3,890 | 3,950 | 3,860 | 3,900 | 81,000 |
| 1985/09/18 | 3,800 | 3,900 | 3,780 | 3,810 | 66,000 |
| 1985/09/17 | 3,740 | 3,750 | 3,700 | 3,750 | 10,000 |
| 1985/09/13 | 3,750 | 3,800 | 3,750 | 3,790 | 26,000 |
| 1985/09/12 | 3,730 | 3,850 | 3,710 | 3,850 | 40,000 |
| 1985/09/11 | 3,600 | 3,650 | 3,600 | 3,650 | 37,000 |
| 1985/09/10 | 3,560 | 3,620 | 3,560 | 3,600 | 34,000 |
| 1985/09/09 | 3,580 | 3,580 | 3,530 | 3,530 | 12,000 |
| 1985/09/07 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
| 1985/09/06 | 3,510 | 3,550 | 3,510 | 3,550 | 17,000 |
| 1985/09/05 | 3,560 | 3,580 | 3,510 | 3,510 | 13,000 |
| 1985/09/04 | 3,500 | 3,520 | 3,500 | 3,500 | 34,000 |
| 1985/09/03 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 |
| 1985/09/02 | 3,520 | 3,520 | 3,480 | 3,480 | 12,000 |
| 1985/08/31 | 3,520 | 3,520 | 3,510 | 3,520 | 24,000 |
| 1985/08/30 | 3,520 | 3,530 | 3,520 | 3,520 | 60,000 |
| 1985/08/29 | 3,520 | 3,530 | 3,520 | 3,530 | 18,000 |
| 1985/08/28 | 3,550 | 3,580 | 3,520 | 3,520 | 17,000 |
| 1985/08/27 | 3,530 | 3,550 | 3,530 | 3,550 | 7,000 |
| 1985/08/26 | 3,530 | 3,530 | 3,520 | 3,520 | 14,000 |
| 1985/08/24 | 3,540 | 3,540 | 3,530 | 3,540 | 14,000 |
| 1985/08/23 | 3,570 | 3,570 | 3,510 | 3,550 | 119,000 |
| 1985/08/22 | 3,600 | 3,600 | 3,570 | 3,570 | 162,000 |
| 1985/08/21 | 3,620 | 3,630 | 3,600 | 3,620 | 45,000 |
| 1985/08/20 | 3,630 | 3,650 | 3,580 | 3,620 | 134,000 |
| 1985/08/19 | 3,580 | 3,600 | 3,580 | 3,580 | 26,000 |
| 1985/08/17 | 3,580 | 3,650 | 3,580 | 3,580 | 87,000 |
| 1985/08/16 | 3,650 | 3,650 | 3,600 | 3,600 | 10,000 |
| 1985/08/15 | 3,590 | 3,700 | 3,590 | 3,650 | 37,000 |
| 1985/08/14 | 3,610 | 3,610 | 3,550 | 3,550 | 8,000 |
| 1985/08/13 | 3,650 | 3,650 | 3,600 | 3,620 | 25,000 |
| 1985/08/12 | 3,830 | 3,830 | 3,700 | 3,700 | 19,000 |
| 1985/08/09 | 3,840 | 3,940 | 3,840 | 3,930 | 103,000 |
| 1985/08/08 | 3,750 | 3,840 | 3,720 | 3,800 | 79,000 |
| 1985/08/07 | 3,730 | 3,730 | 3,720 | 3,730 | 18,000 |
| 1985/08/06 | 3,550 | 3,780 | 3,550 | 3,780 | 67,000 |
| 1985/08/05 | 3,520 | 3,560 | 3,520 | 3,560 | 28,000 |
| 1985/08/03 | 3,540 | 3,540 | 3,520 | 3,520 | 9,000 |
| 1985/08/02 | 3,560 | 3,620 | 3,560 | 3,570 | 10,000 |
| 1985/08/01 | 3,470 | 3,560 | 3,470 | 3,560 | 30,000 |
| 1985/07/31 | 3,240 | 3,470 | 3,240 | 3,450 | 105,000 |
| 1985/07/30 | 3,150 | 3,220 | 3,150 | 3,220 | 28,000 |
| 1985/07/29 | 3,200 | 3,350 | 3,200 | 3,300 | 33,000 |
| 1985/07/27 | 3,120 | 3,200 | 3,120 | 3,200 | 20,000 |
| 1985/07/26 | 3,200 | 3,200 | 3,110 | 3,110 | 59,000 |
| 1985/07/25 | 3,260 | 3,270 | 3,200 | 3,200 | 38,000 |
| 1985/07/24 | 3,300 | 3,300 | 3,260 | 3,270 | 49,000 |
| 1985/07/23 | 3,320 | 3,340 | 3,300 | 3,300 | 97,000 |
| 1985/07/22 | 3,350 | 3,450 | 3,310 | 3,310 | 39,000 |
| 1985/07/20 | 3,360 | 3,460 | 3,360 | 3,360 | 25,000 |
| 1985/07/19 | 3,390 | 3,400 | 3,350 | 3,350 | 72,000 |
| 1985/07/18 | 3,450 | 3,470 | 3,400 | 3,400 | 95,000 |
| 1985/07/17 | 3,300 | 3,400 | 3,300 | 3,300 | 44,000 |
| 1985/07/16 | 3,290 | 3,370 | 3,260 | 3,300 | 28,000 |
| 1985/07/15 | 3,310 | 3,340 | 3,300 | 3,300 | 19,000 |
| 1985/07/12 | 3,260 | 3,360 | 3,260 | 3,340 | 37,000 |
| 1985/07/11 | 3,480 | 3,480 | 3,250 | 3,250 | 27,000 |
| 1985/07/10 | 3,520 | 3,580 | 3,480 | 3,480 | 43,000 |
| 1985/07/09 | 3,480 | 3,510 | 3,450 | 3,500 | 88,000 |
| 1985/07/08 | 3,550 | 3,550 | 3,450 | 3,460 | 86,000 |
| 1985/07/06 | 3,690 | 3,690 | 3,670 | 3,690 | 8,000 |
| 1985/07/05 | 3,710 | 3,710 | 3,690 | 3,690 | 20,000 |
| 1985/07/04 | 3,720 | 3,770 | 3,720 | 3,770 | 6,000 |
| 1985/07/03 | 3,800 | 3,800 | 3,750 | 3,770 | 16,000 |
| 1985/07/02 | 3,850 | 3,850 | 3,800 | 3,800 | 18,000 |
| 1985/07/01 | 3,830 | 3,850 | 3,830 | 3,850 | 8,000 |
| 1985/06/29 | 3,890 | 3,900 | 3,880 | 3,880 | 38,000 |
| 1985/06/28 | 3,750 | 3,890 | 3,680 | 3,890 | 54,000 |
| 1985/06/27 | 3,810 | 3,810 | 3,790 | 3,790 | 25,000 |
| 1985/06/26 | 3,720 | 3,830 | 3,720 | 3,780 | 43,000 |
| 1985/06/25 | 3,700 | 3,790 | 3,700 | 3,710 | 18,000 |
| 1985/06/24 | 3,650 | 3,650 | 3,650 | 3,650 | 25,000 |
| 1985/06/22 | 3,600 | 3,600 | 3,600 | 3,600 | 25,000 |
| 1985/06/21 | 3,600 | 3,600 | 3,550 | 3,600 | 42,000 |
| 1985/06/20 | 3,630 | 3,640 | 3,580 | 3,600 | 66,000 |
| 1985/06/19 | 3,660 | 3,660 | 3,630 | 3,630 | 17,000 |
| 1985/06/18 | 3,700 | 3,700 | 3,670 | 3,670 | 43,000 |
| 1985/06/17 | 3,700 | 3,750 | 3,700 | 3,700 | 37,000 |
| 1985/06/15 | 3,750 | 3,760 | 3,750 | 3,750 | 9,000 |
| 1985/06/14 | 3,720 | 3,850 | 3,700 | 3,850 | 25,000 |
| 1985/06/13 | 3,750 | 3,770 | 3,750 | 3,750 | 39,000 |
| 1985/06/12 | 3,800 | 3,820 | 3,760 | 3,760 | 26,000 |
| 1985/06/11 | 3,750 | 3,800 | 3,750 | 3,750 | 26,000 |
| 1985/06/10 | 3,850 | 3,900 | 3,800 | 3,800 | 44,000 |
| 1985/06/07 | 3,960 | 3,980 | 3,900 | 3,920 | 72,000 |
| 1985/06/06 | 4,050 | 4,050 | 3,960 | 3,990 | 80,000 |
| 1985/06/05 | 3,750 | 3,930 | 3,750 | 3,900 | 62,000 |
| 1985/06/04 | 3,640 | 3,740 | 3,640 | 3,740 | 19,000 |
| 1985/06/03 | 3,700 | 3,700 | 3,610 | 3,610 | 31,000 |
| 1985/06/01 | 3,850 | 3,860 | 3,850 | 3,850 | 31,000 |
| 1985/05/31 | 3,950 | 3,960 | 3,900 | 3,900 | 66,000 |
| 1985/05/30 | 4,050 | 4,050 | 3,980 | 4,000 | 20,000 |
| 1985/05/29 | 4,050 | 4,050 | 3,950 | 4,050 | 134,000 |
| 1985/05/28 | 4,120 | 4,120 | 4,050 | 4,050 | 63,000 |
| 1985/05/27 | 4,160 | 4,160 | 4,130 | 4,130 | 28,000 |
| 1985/05/25 | 4,190 | 4,190 | 4,170 | 4,190 | 23,000 |
| 1985/05/24 | 4,120 | 4,140 | 4,120 | 4,140 | 27,000 |
| 1985/05/23 | 4,190 | 4,190 | 4,150 | 4,160 | 34,000 |
| 1985/05/22 | 4,210 | 4,210 | 4,120 | 4,190 | 65,000 |
| 1985/05/21 | 4,210 | 4,250 | 4,210 | 4,210 | 53,000 |
| 1985/05/20 | 4,230 | 4,230 | 4,190 | 4,190 | 72,000 |
| 1985/05/18 | 4,230 | 4,270 | 4,230 | 4,230 | 16,000 |
| 1985/05/17 | 4,210 | 4,280 | 4,200 | 4,280 | 34,000 |
| 1985/05/16 | 4,210 | 4,210 | 4,200 | 4,210 | 51,000 |
| 1985/05/15 | 4,250 | 4,250 | 4,200 | 4,200 | 68,000 |
| 1985/05/14 | 4,280 | 4,280 | 4,250 | 4,260 | 29,000 |
| 1985/05/13 | 4,270 | 4,280 | 4,230 | 4,280 | 64,000 |
| 1985/05/10 | 4,260 | 4,280 | 4,260 | 4,280 | 37,000 |
| 1985/05/09 | 4,250 | 4,300 | 4,250 | 4,280 | 43,000 |
| 1985/05/08 | 4,300 | 4,310 | 4,280 | 4,300 | 76,000 |
| 1985/05/07 | 4,380 | 4,380 | 4,270 | 4,310 | 75,000 |
| 1985/05/04 | 4,380 | 4,380 | 4,380 | 4,380 | 32,000 |
| 1985/05/02 | 4,380 | 4,420 | 4,380 | 4,380 | 101,000 |
| 1985/05/01 | 4,310 | 4,480 | 4,310 | 4,430 | 95,000 |
| 1985/04/30 | 4,130 | 4,260 | 4,130 | 4,260 | 62,000 |
| 1985/04/27 | 4,130 | 4,140 | 4,130 | 4,130 | 23,000 |
| 1985/04/26 | 4,140 | 4,190 | 4,130 | 4,130 | 40,000 |
| 1985/04/25 | 4,140 | 4,190 | 4,130 | 4,190 | 30,000 |
| 1985/04/24 | 4,130 | 4,150 | 4,130 | 4,140 | 30,000 |
| 1985/04/23 | 4,120 | 4,150 | 4,120 | 4,130 | 14,000 |
| 1985/04/22 | 4,130 | 4,200 | 4,130 | 4,130 | 28,000 |
| 1985/04/20 | 4,120 | 4,190 | 4,120 | 4,190 | 22,000 |
| 1985/04/19 | 4,050 | 4,100 | 4,050 | 4,100 | 23,000 |
| 1985/04/18 | 4,110 | 4,120 | 4,100 | 4,100 | 23,000 |
| 1985/04/17 | 4,140 | 4,140 | 4,100 | 4,110 | 33,000 |
| 1985/04/16 | 4,250 | 4,250 | 4,190 | 4,190 | 63,000 |
| 1985/04/15 | 4,350 | 4,350 | 4,330 | 4,330 | 8,000 |
| 1985/04/12 | 4,290 | 4,300 | 4,250 | 4,300 | 55,000 |
| 1985/04/11 | 4,300 | 4,320 | 4,250 | 4,290 | 89,000 |
| 1985/04/10 | 4,270 | 4,330 | 4,190 | 4,280 | 31,000 |
| 1985/04/09 | 4,380 | 4,380 | 4,320 | 4,360 | 114,000 |
| 1985/04/08 | 4,320 | 4,420 | 4,320 | 4,380 | 121,000 |
| 1985/04/06 | 4,190 | 4,320 | 4,190 | 4,320 | 150,000 |
| 1985/04/05 | 3,950 | 4,000 | 3,950 | 3,960 | 84,000 |
| 1985/04/04 | 4,000 | 4,000 | 3,950 | 3,950 | 120,000 |
| 1985/04/03 | 4,000 | 4,020 | 4,000 | 4,000 | 99,000 |
| 1985/04/02 | 4,000 | 4,020 | 4,000 | 4,000 | 89,000 |
| 1985/04/01 | 4,060 | 4,100 | 4,010 | 4,010 | 45,000 |
| 1985/03/30 | 4,020 | 4,060 | 4,020 | 4,030 | 13,000 |
| 1985/03/29 | 4,150 | 4,150 | 4,000 | 4,000 | 73,000 |
| 1985/03/28 | 4,200 | 4,200 | 4,170 | 4,170 | 53,000 |
| 1985/03/27 | 4,170 | 4,210 | 4,170 | 4,200 | 85,000 |
| 1985/03/26 | 4,170 | 4,200 | 4,170 | 4,180 | 132,000 |
| 1985/03/25 | 4,190 | 4,220 | 4,160 | 4,160 | 66,000 |
| 1985/03/23 | 4,180 | 4,190 | 4,180 | 4,190 | 42,000 |
| 1985/03/22 | 4,180 | 4,200 | 4,170 | 4,180 | 21,000 |
| 1985/03/20 | 4,170 | 4,200 | 4,170 | 4,180 | 61,000 |
| 1985/03/19 | 4,180 | 4,200 | 4,170 | 4,200 | 45,000 |
| 1985/03/18 | 4,170 | 4,200 | 4,170 | 4,170 | 28,000 |
| 1985/03/16 | 4,190 | 4,190 | 4,160 | 4,180 | 25,000 |
| 1985/03/15 | 4,190 | 4,200 | 4,190 | 4,200 | 26,000 |
| 1985/03/14 | 4,200 | 4,220 | 4,180 | 4,180 | 98,000 |
| 1985/03/13 | 4,200 | 4,250 | 4,180 | 4,200 | 49,000 |
| 1985/03/12 | 4,250 | 4,250 | 4,180 | 4,190 | 62,000 |
| 1985/03/11 | 4,260 | 4,270 | 4,200 | 4,200 | 41,000 |
| 1985/03/08 | 4,280 | 4,320 | 4,250 | 4,280 | 60,000 |
| 1985/03/07 | 4,330 | 4,330 | 4,280 | 4,330 | 67,000 |
| 1985/03/06 | 4,320 | 4,350 | 4,310 | 4,350 | 70,000 |
| 1985/03/05 | 4,310 | 4,330 | 4,310 | 4,320 | 87,000 |
| 1985/03/04 | 4,280 | 4,350 | 4,280 | 4,300 | 80,000 |
| 1985/03/02 | 4,180 | 4,250 | 4,170 | 4,230 | 126,000 |
| 1985/03/01 | 4,360 | 4,360 | 4,200 | 4,200 | 133,000 |
| 1985/02/28 | 4,360 | 4,400 | 4,330 | 4,360 | 174,000 |
| 1985/02/27 | 4,370 | 4,400 | 4,360 | 4,360 | 62,000 |
| 1985/02/26 | 4,370 | 4,380 | 4,360 | 4,360 | 220,000 |
| 1985/02/25 | 4,400 | 4,400 | 4,350 | 4,360 | 301,000 |
| 1985/02/22 | 4,740 | 4,740 | 4,680 | 4,700 | 81,000 |
| 1985/02/21 | 4,700 | 4,740 | 4,700 | 4,740 | 42,000 |
| 1985/02/20 | 4,750 | 4,800 | 4,650 | 4,660 | 157,000 |
| 1985/02/19 | 4,800 | 4,800 | 4,750 | 4,800 | 57,000 |
| 1985/02/18 | 4,930 | 4,930 | 4,890 | 4,890 | 8,000 |
| 1985/02/16 | 4,970 | 4,970 | 4,900 | 4,900 | 111,000 |
| 1985/02/15 | 4,600 | 4,900 | 4,590 | 4,870 | 159,000 |
| 1985/02/14 | 4,600 | 4,640 | 4,560 | 4,600 | 90,000 |
| 1985/02/13 | 4,610 | 4,650 | 4,600 | 4,600 | 24,000 |
| 1985/02/12 | 4,600 | 4,650 | 4,600 | 4,600 | 40,000 |
| 1985/02/08 | 4,610 | 4,620 | 4,570 | 4,600 | 58,000 |
| 1985/02/07 | 4,550 | 4,600 | 4,550 | 4,560 | 47,000 |
| 1985/02/06 | 4,550 | 4,590 | 4,550 | 4,560 | 22,000 |
| 1985/02/05 | 4,610 | 4,620 | 4,600 | 4,600 | 52,000 |
| 1985/02/04 | 4,610 | 4,630 | 4,610 | 4,610 | 25,000 |
| 1985/02/02 | 4,640 | 4,660 | 4,610 | 4,610 | 28,000 |
| 1985/02/01 | 4,650 | 4,650 | 4,610 | 4,640 | 39,000 |
| 1985/01/31 | 4,610 | 4,700 | 4,600 | 4,700 | 90,000 |
| 1985/01/30 | 4,640 | 4,640 | 4,610 | 4,610 | 56,000 |
| 1985/01/29 | 4,640 | 4,660 | 4,600 | 4,610 | 23,000 |
| 1985/01/28 | 4,600 | 4,610 | 4,600 | 4,600 | 32,000 |
| 1985/01/24 | 4,780 | 4,880 | 4,780 | 4,800 | 42,000 |
| 1985/01/23 | 4,880 | 4,890 | 4,850 | 4,880 | 31,000 |
| 1985/01/22 | 4,920 | 4,920 | 4,880 | 4,880 | 23,000 |
| 1985/01/21 | 4,920 | 4,970 | 4,870 | 4,870 | 34,000 |
| 1985/01/19 | 4,920 | 5,000 | 4,920 | 4,970 | 41,000 |
| 1985/01/18 | 4,860 | 4,940 | 4,860 | 4,900 | 68,000 |
| 1985/01/17 | 4,800 | 4,920 | 4,780 | 4,850 | 63,000 |
| 1985/01/16 | 4,790 | 4,850 | 4,750 | 4,780 | 42,000 |
| 1985/01/14 | 4,660 | 4,800 | 4,650 | 4,800 | 44,000 |
| 1985/01/11 | 4,650 | 4,650 | 4,600 | 4,630 | 62,000 |
| 1985/01/10 | 4,590 | 4,650 | 4,590 | 4,650 | 27,000 |
| 1985/01/09 | 4,560 | 4,640 | 4,560 | 4,640 | 42,000 |
| 1985/01/08 | 4,550 | 4,600 | 4,500 | 4,600 | 66,000 |
| 1985/01/04 | 4,850 | 4,850 | 4,780 | 4,800 | 10,000 |