岩崎通信機(6704)の株価時系列情報
岩崎通信機(6704)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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 |
| 1986/12/26 | 1,070 | 1,070 | 1,050 | 1,060 | 50,000 |
| 1986/12/25 | 1,070 | 1,080 | 1,050 | 1,050 | 63,000 |
| 1986/12/24 | 1,080 | 1,100 | 1,070 | 1,080 | 76,000 |
| 1986/12/23 | 1,100 | 1,100 | 1,080 | 1,100 | 95,000 |
| 1986/12/22 | 1,120 | 1,130 | 1,090 | 1,090 | 122,000 |
| 1986/12/19 | 1,080 | 1,120 | 1,050 | 1,120 | 142,000 |
| 1986/12/18 | 1,080 | 1,080 | 1,070 | 1,080 | 96,000 |
| 1986/12/17 | 1,090 | 1,090 | 1,070 | 1,070 | 110,000 |
| 1986/12/16 | 1,090 | 1,100 | 1,080 | 1,100 | 68,000 |
| 1986/12/15 | 1,080 | 1,110 | 1,080 | 1,090 | 49,000 |
| 1986/12/12 | 1,080 | 1,090 | 1,080 | 1,090 | 48,000 |
| 1986/12/11 | 1,080 | 1,100 | 1,070 | 1,100 | 515,000 |
| 1986/12/10 | 1,110 | 1,120 | 1,100 | 1,100 | 115,000 |
| 1986/12/09 | 1,130 | 1,130 | 1,110 | 1,110 | 51,000 |
| 1986/12/08 | 1,120 | 1,150 | 1,110 | 1,130 | 49,000 |
| 1986/12/06 | 1,110 | 1,120 | 1,110 | 1,110 | 60,000 |
| 1986/12/05 | 1,120 | 1,130 | 1,110 | 1,110 | 193,000 |
| 1986/12/04 | 1,120 | 1,140 | 1,110 | 1,110 | 182,000 |
| 1986/12/03 | 1,120 | 1,140 | 1,110 | 1,110 | 59,000 |
| 1986/12/02 | 1,130 | 1,130 | 1,100 | 1,110 | 61,000 |
| 1986/12/01 | 1,120 | 1,140 | 1,110 | 1,130 | 59,000 |
| 1986/11/29 | 1,130 | 1,150 | 1,110 | 1,120 | 37,000 |
| 1986/11/28 | 1,160 | 1,160 | 1,100 | 1,150 | 49,000 |
| 1986/11/27 | 1,160 | 1,170 | 1,140 | 1,160 | 101,000 |
| 1986/11/26 | 1,180 | 1,190 | 1,140 | 1,180 | 244,000 |
| 1986/11/25 | 1,190 | 1,190 | 1,160 | 1,180 | 67,000 |
| 1986/11/22 | 1,160 | 1,190 | 1,160 | 1,190 | 129,000 |
| 1986/11/21 | 1,120 | 1,140 | 1,120 | 1,140 | 88,000 |
| 1986/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | 37,000 |
| 1986/11/19 | 1,150 | 1,150 | 1,110 | 1,120 | 85,000 |
| 1986/11/18 | 1,090 | 1,130 | 1,090 | 1,130 | 71,000 |
| 1986/11/17 | 1,090 | 1,120 | 1,090 | 1,090 | 119,000 |
| 1986/11/14 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 |
| 1986/11/13 | 1,090 | 1,110 | 1,090 | 1,110 | 109,000 |
| 1986/11/12 | 1,090 | 1,120 | 1,090 | 1,100 | 61,000 |
| 1986/11/11 | 1,100 | 1,120 | 1,100 | 1,110 | 36,000 |
| 1986/11/10 | 1,090 | 1,130 | 1,080 | 1,130 | 139,000 |
| 1986/11/07 | 1,080 | 1,120 | 1,080 | 1,120 | 149,000 |
| 1986/11/06 | 1,130 | 1,130 | 1,080 | 1,080 | 141,000 |
| 1986/11/05 | 1,200 | 1,200 | 1,130 | 1,130 | 74,000 |
| 1986/11/04 | 1,200 | 1,220 | 1,180 | 1,180 | 53,000 |
| 1986/11/01 | 1,180 | 1,200 | 1,170 | 1,190 | 58,000 |
| 1986/10/31 | 1,190 | 1,210 | 1,170 | 1,170 | 65,000 |
| 1986/10/30 | 1,210 | 1,220 | 1,170 | 1,170 | 76,000 |
| 1986/10/29 | 1,230 | 1,240 | 1,220 | 1,220 | 119,000 |
| 1986/10/28 | 1,260 | 1,260 | 1,220 | 1,220 | 120,000 |
| 1986/10/27 | 1,260 | 1,270 | 1,240 | 1,250 | 78,000 |
| 1986/10/25 | 1,250 | 1,250 | 1,220 | 1,230 | 134,000 |
| 1986/10/24 | 1,250 | 1,280 | 1,230 | 1,270 | 337,000 |
| 1986/10/23 | 1,170 | 1,230 | 1,150 | 1,220 | 181,000 |
| 1986/10/22 | 1,180 | 1,210 | 1,150 | 1,150 | 139,000 |
| 1986/10/21 | 1,180 | 1,200 | 1,150 | 1,180 | 126,000 |
| 1986/10/20 | 1,180 | 1,200 | 1,150 | 1,160 | 118,000 |
| 1986/10/17 | 1,230 | 1,230 | 1,180 | 1,190 | 95,000 |
| 1986/10/16 | 1,180 | 1,240 | 1,160 | 1,240 | 175,000 |
| 1986/10/15 | 1,200 | 1,220 | 1,160 | 1,160 | 144,000 |
| 1986/10/14 | 1,180 | 1,200 | 1,160 | 1,190 | 120,000 |
| 1986/10/13 | 1,160 | 1,180 | 1,160 | 1,170 | 134,000 |
| 1986/10/09 | 1,180 | 1,240 | 1,170 | 1,200 | 232,000 |
| 1986/10/08 | 1,180 | 1,200 | 1,150 | 1,190 | 110,000 |
| 1986/10/07 | 1,170 | 1,190 | 1,150 | 1,180 | 27,000 |
| 1986/10/06 | 1,160 | 1,200 | 1,110 | 1,110 | 48,000 |
| 1986/10/04 | 1,140 | 1,200 | 1,110 | 1,180 | 41,000 |
| 1986/10/03 | 1,110 | 1,150 | 1,100 | 1,140 | 49,000 |
| 1986/10/02 | 1,160 | 1,160 | 1,110 | 1,110 | 74,000 |
| 1986/10/01 | 1,190 | 1,190 | 1,140 | 1,140 | 78,000 |
| 1986/09/30 | 1,190 | 1,190 | 1,150 | 1,160 | 61,000 |
| 1986/09/29 | 1,190 | 1,200 | 1,150 | 1,150 | 60,000 |
| 1986/09/27 | 1,190 | 1,200 | 1,150 | 1,200 | 15,000 |
| 1986/09/26 | 1,160 | 1,180 | 1,150 | 1,150 | 208,000 |
| 1986/09/25 | 1,220 | 1,220 | 1,170 | 1,200 | 40,000 |
| 1986/09/24 | 1,200 | 1,230 | 1,200 | 1,210 | 152,000 |
| 1986/09/22 | 1,150 | 1,200 | 1,150 | 1,200 | 50,000 |
| 1986/09/19 | 1,250 | 1,250 | 1,170 | 1,190 | 86,000 |
| 1986/09/18 | 1,150 | 1,260 | 1,150 | 1,240 | 85,000 |
| 1986/09/17 | 1,160 | 1,170 | 1,140 | 1,170 | 158,000 |
| 1986/09/16 | 1,180 | 1,200 | 1,110 | 1,110 | 46,000 |
| 1986/09/12 | 1,170 | 1,200 | 1,170 | 1,200 | 129,000 |
| 1986/09/11 | 1,220 | 1,240 | 1,220 | 1,230 | 103,000 |
| 1986/09/10 | 1,260 | 1,280 | 1,240 | 1,240 | 53,000 |
| 1986/09/09 | 1,230 | 1,290 | 1,230 | 1,240 | 197,000 |
| 1986/09/08 | 1,260 | 1,280 | 1,240 | 1,260 | 96,000 |
| 1986/09/06 | 1,270 | 1,290 | 1,250 | 1,290 | 59,000 |
| 1986/09/05 | 1,320 | 1,320 | 1,260 | 1,270 | 275,000 |
| 1986/09/04 | 1,250 | 1,320 | 1,240 | 1,280 | 297,000 |
| 1986/09/03 | 1,220 | 1,280 | 1,220 | 1,280 | 148,000 |
| 1986/09/02 | 1,220 | 1,250 | 1,200 | 1,240 | 210,000 |
| 1986/09/01 | 1,300 | 1,310 | 1,280 | 1,280 | 339,000 |
| 1986/08/30 | 1,330 | 1,350 | 1,310 | 1,350 | 91,000 |
| 1986/08/29 | 1,310 | 1,330 | 1,280 | 1,310 | 213,000 |
| 1986/08/28 | 1,360 | 1,360 | 1,300 | 1,300 | 187,000 |
| 1986/08/27 | 1,350 | 1,380 | 1,340 | 1,340 | 425,000 |
| 1986/08/26 | 1,370 | 1,370 | 1,300 | 1,310 | 234,000 |
| 1986/08/25 | 1,370 | 1,380 | 1,350 | 1,360 | 145,000 |
| 1986/08/23 | 1,380 | 1,390 | 1,330 | 1,330 | 155,000 |
| 1986/08/22 | 1,350 | 1,430 | 1,350 | 1,350 | 494,000 |
| 1986/08/21 | 1,400 | 1,400 | 1,310 | 1,340 | 577,000 |
| 1986/08/20 | 1,420 | 1,420 | 1,360 | 1,370 | 1,059,000 |
| 1986/08/19 | 1,360 | 1,440 | 1,350 | 1,410 | 1,794,000 |
| 1986/08/18 | 1,300 | 1,360 | 1,280 | 1,340 | 518,000 |
| 1986/08/15 | 1,290 | 1,320 | 1,280 | 1,280 | 222,000 |
| 1986/08/14 | 1,310 | 1,330 | 1,290 | 1,290 | 329,000 |
| 1986/08/13 | 1,320 | 1,330 | 1,280 | 1,290 | 485,000 |
| 1986/08/12 | 1,360 | 1,370 | 1,300 | 1,310 | 405,000 |
| 1986/08/11 | 1,360 | 1,360 | 1,320 | 1,340 | 508,000 |
| 1986/08/08 | 1,420 | 1,440 | 1,330 | 1,360 | 2,271,000 |
| 1986/08/07 | 1,330 | 1,400 | 1,310 | 1,390 | 5,616,000 |
| 1986/08/06 | 1,280 | 1,290 | 1,250 | 1,270 | 2,650,000 |
| 1986/08/05 | 1,170 | 1,220 | 1,160 | 1,200 | 1,537,000 |
| 1986/08/04 | 1,170 | 1,170 | 1,120 | 1,150 | 154,000 |
| 1986/08/02 | 1,180 | 1,200 | 1,160 | 1,170 | 575,000 |
| 1986/08/01 | 1,030 | 1,160 | 1,020 | 1,120 | 488,000 |
| 1986/07/31 | 1,060 | 1,070 | 1,020 | 1,050 | 47,000 |
| 1986/07/30 | 1,080 | 1,080 | 1,050 | 1,070 | 104,000 |
| 1986/07/29 | 1,040 | 1,060 | 1,020 | 1,020 | 91,000 |
| 1986/07/28 | 1,110 | 1,110 | 1,080 | 1,080 | 38,000 |
| 1986/07/26 | 1,050 | 1,120 | 1,050 | 1,120 | 67,000 |
| 1986/07/25 | 1,070 | 1,100 | 1,050 | 1,050 | 110,000 |
| 1986/07/24 | 1,030 | 1,100 | 1,030 | 1,070 | 77,000 |
| 1986/07/23 | 1,050 | 1,050 | 1,020 | 1,020 | 57,000 |
| 1986/07/22 | 1,030 | 1,040 | 1,020 | 1,040 | 61,000 |
| 1986/07/21 | 1,010 | 1,050 | 1,010 | 1,050 | 175,000 |
| 1986/07/19 | 1,010 | 1,030 | 1,010 | 1,030 | 48,000 |
| 1986/07/18 | 1,030 | 1,040 | 1,010 | 1,010 | 123,000 |
| 1986/07/17 | 1,060 | 1,090 | 1,030 | 1,030 | 70,000 |
| 1986/07/16 | 1,080 | 1,100 | 1,050 | 1,050 | 140,000 |
| 1986/07/15 | 1,100 | 1,130 | 1,080 | 1,080 | 39,000 |
| 1986/07/14 | 1,100 | 1,110 | 1,050 | 1,050 | 151,000 |
| 1986/07/11 | 1,090 | 1,120 | 1,080 | 1,120 | 103,000 |
| 1986/07/10 | 1,090 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1986/07/09 | 1,100 | 1,100 | 1,060 | 1,090 | 69,000 |
| 1986/07/08 | 1,090 | 1,120 | 1,090 | 1,110 | 52,000 |
| 1986/07/07 | 1,120 | 1,120 | 1,090 | 1,090 | 33,000 |
| 1986/07/05 | 1,110 | 1,140 | 1,100 | 1,140 | 32,000 |
| 1986/07/04 | 1,140 | 1,140 | 1,100 | 1,110 | 64,000 |
| 1986/07/03 | 1,110 | 1,150 | 1,110 | 1,120 | 57,000 |
| 1986/07/02 | 1,130 | 1,150 | 1,110 | 1,110 | 90,000 |
| 1986/07/01 | 1,130 | 1,150 | 1,120 | 1,150 | 97,000 |
| 1986/06/30 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 |
| 1986/06/28 | 1,140 | 1,170 | 1,140 | 1,150 | 50,000 |
| 1986/06/27 | 1,160 | 1,180 | 1,110 | 1,120 | 238,000 |
| 1986/06/26 | 1,100 | 1,160 | 1,100 | 1,160 | 238,000 |
| 1986/06/25 | 1,080 | 1,090 | 1,070 | 1,090 | 232,000 |
| 1986/06/24 | 1,040 | 1,080 | 1,040 | 1,060 | 74,000 |
| 1986/06/23 | 1,070 | 1,070 | 1,030 | 1,040 | 58,000 |
| 1986/06/21 | 1,030 | 1,050 | 1,030 | 1,050 | 93,000 |
| 1986/06/20 | 1,050 | 1,060 | 1,030 | 1,030 | 244,000 |
| 1986/06/19 | 1,060 | 1,080 | 1,050 | 1,050 | 104,000 |
| 1986/06/18 | 1,060 | 1,080 | 1,060 | 1,060 | 69,000 |
| 1986/06/17 | 1,100 | 1,100 | 1,030 | 1,050 | 375,000 |
| 1986/06/16 | 1,110 | 1,130 | 1,110 | 1,110 | 70,000 |
| 1986/06/13 | 1,120 | 1,130 | 1,110 | 1,130 | 65,000 |
| 1986/06/12 | 1,120 | 1,150 | 1,120 | 1,150 | 47,000 |
| 1986/06/11 | 1,140 | 1,150 | 1,130 | 1,140 | 56,000 |
| 1986/06/10 | 1,160 | 1,160 | 1,150 | 1,150 | 127,000 |
| 1986/06/09 | 1,160 | 1,190 | 1,160 | 1,160 | 78,000 |
| 1986/06/07 | 1,160 | 1,180 | 1,150 | 1,180 | 47,000 |
| 1986/06/06 | 1,150 | 1,170 | 1,150 | 1,170 | 86,000 |
| 1986/06/05 | 1,190 | 1,200 | 1,150 | 1,160 | 187,000 |
| 1986/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | 156,000 |
| 1986/06/03 | 1,200 | 1,200 | 1,180 | 1,180 | 117,000 |
| 1986/06/02 | 1,190 | 1,230 | 1,170 | 1,190 | 559,000 |
| 1986/05/31 | 1,180 | 1,190 | 1,170 | 1,170 | 84,000 |
| 1986/05/30 | 1,180 | 1,190 | 1,150 | 1,170 | 56,000 |
| 1986/05/29 | 1,150 | 1,180 | 1,140 | 1,180 | 120,000 |
| 1986/05/28 | 1,130 | 1,150 | 1,130 | 1,150 | 127,000 |
| 1986/05/27 | 1,170 | 1,170 | 1,150 | 1,150 | 151,000 |
| 1986/05/26 | 1,190 | 1,190 | 1,160 | 1,160 | 86,000 |
| 1986/05/24 | 1,190 | 1,200 | 1,180 | 1,190 | 353,000 |
| 1986/05/23 | 1,160 | 1,190 | 1,150 | 1,170 | 399,000 |
| 1986/05/22 | 1,140 | 1,160 | 1,120 | 1,150 | 596,000 |
| 1986/05/21 | 1,140 | 1,150 | 1,120 | 1,140 | 132,000 |
| 1986/05/20 | 1,130 | 1,140 | 1,100 | 1,100 | 130,000 |
| 1986/05/19 | 1,150 | 1,150 | 1,120 | 1,120 | 68,000 |
| 1986/05/17 | 1,100 | 1,120 | 1,080 | 1,120 | 59,000 |
| 1986/05/16 | 1,120 | 1,120 | 1,100 | 1,110 | 48,000 |
| 1986/05/15 | 1,140 | 1,150 | 1,120 | 1,140 | 41,000 |
| 1986/05/14 | 1,150 | 1,170 | 1,120 | 1,120 | 166,000 |
| 1986/05/13 | 1,110 | 1,140 | 1,110 | 1,140 | 48,000 |
| 1986/05/09 | 1,150 | 1,150 | 1,110 | 1,110 | 110,000 |
| 1986/05/08 | 1,120 | 1,150 | 1,120 | 1,140 | 104,000 |
| 1986/05/07 | 1,100 | 1,180 | 1,100 | 1,160 | 162,000 |
| 1986/05/06 | 1,160 | 1,160 | 1,130 | 1,140 | 190,000 |
| 1986/05/02 | 1,180 | 1,190 | 1,170 | 1,180 | 372,000 |
| 1986/05/01 | 1,230 | 1,250 | 1,180 | 1,190 | 895,000 |
| 1986/04/30 | 1,190 | 1,250 | 1,180 | 1,250 | 1,571,000 |
| 1986/04/28 | 1,180 | 1,210 | 1,170 | 1,180 | 975,000 |
| 1986/04/26 | 1,190 | 1,190 | 1,150 | 1,170 | 535,000 |
| 1986/04/25 | 1,160 | 1,190 | 1,150 | 1,170 | 826,000 |
| 1986/04/24 | 1,110 | 1,160 | 1,090 | 1,140 | 944,000 |
| 1986/04/23 | 1,080 | 1,130 | 1,060 | 1,120 | 607,000 |
| 1986/04/22 | 1,050 | 1,110 | 1,030 | 1,100 | 741,000 |
| 1986/04/21 | 1,060 | 1,100 | 1,050 | 1,050 | 296,000 |
| 1986/04/19 | 1,040 | 1,060 | 1,040 | 1,060 | 82,000 |
| 1986/04/18 | 1,050 | 1,060 | 1,040 | 1,050 | 160,000 |
| 1986/04/17 | 1,060 | 1,070 | 1,050 | 1,050 | 137,000 |
| 1986/04/16 | 1,020 | 1,070 | 1,020 | 1,050 | 211,000 |
| 1986/04/15 | 1,010 | 1,020 | 990 | 1,020 | 73,000 |
| 1986/04/14 | 1,020 | 1,030 | 1,010 | 1,020 | 92,000 |
| 1986/04/11 | 1,020 | 1,030 | 1,020 | 1,020 | 81,000 |
| 1986/04/10 | 1,050 | 1,050 | 1,030 | 1,030 | 76,000 |
| 1986/04/09 | 1,070 | 1,080 | 1,050 | 1,060 | 179,000 |
| 1986/04/08 | 1,030 | 1,050 | 1,030 | 1,050 | 133,000 |
| 1986/04/07 | 1,030 | 1,040 | 1,010 | 1,020 | 86,000 |
| 1986/04/05 | 1,040 | 1,040 | 1,010 | 1,010 | 67,000 |
| 1986/04/04 | 985 | 1,080 | 985 | 1,050 | 251,000 |
| 1986/04/03 | 1,020 | 1,030 | 998 | 1,000 | 83,000 |
| 1986/04/02 | 975 | 1,030 | 961 | 1,010 | 221,000 |
| 1986/04/01 | 999 | 999 | 970 | 975 | 115,000 |
| 1986/03/31 | 1,010 | 1,010 | 990 | 990 | 104,000 |
| 1986/03/29 | 1,010 | 1,010 | 990 | 1,000 | 46,000 |
| 1986/03/28 | 985 | 1,040 | 985 | 1,010 | 268,000 |
| 1986/03/27 | 931 | 980 | 920 | 980 | 224,000 |
| 1986/03/26 | 905 | 935 | 905 | 925 | 121,000 |
| 1986/03/25 | 901 | 914 | 890 | 914 | 169,000 |
| 1986/03/24 | 891 | 891 | 881 | 891 | 77,000 |
| 1986/03/22 | 900 | 905 | 885 | 885 | 152,000 |
| 1986/03/20 | 901 | 920 | 900 | 904 | 154,000 |
| 1986/03/19 | 884 | 900 | 882 | 885 | 187,000 |
| 1986/03/18 | 900 | 910 | 886 | 886 | 210,000 |
| 1986/03/17 | 950 | 950 | 915 | 915 | 310,000 |
| 1986/03/15 | 965 | 980 | 959 | 960 | 154,000 |
| 1986/03/14 | 1,000 | 1,000 | 980 | 985 | 136,000 |
| 1986/03/13 | 1,000 | 1,010 | 990 | 998 | 130,000 |
| 1986/03/12 | 1,010 | 1,010 | 999 | 1,010 | 105,000 |
| 1986/03/11 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1986/03/10 | 1,010 | 1,020 | 990 | 1,010 | 35,000 |
| 1986/03/07 | 1,020 | 1,030 | 1,020 | 1,030 | 33,000 |
| 1986/03/06 | 1,030 | 1,030 | 1,010 | 1,030 | 41,000 |
| 1986/03/05 | 1,010 | 1,040 | 1,000 | 1,040 | 103,000 |
| 1986/03/04 | 975 | 1,000 | 971 | 995 | 106,000 |
| 1986/03/03 | 965 | 980 | 965 | 975 | 55,000 |
| 1986/03/01 | 965 | 965 | 960 | 960 | 53,000 |
| 1986/02/28 | 961 | 970 | 961 | 962 | 115,000 |
| 1986/02/27 | 981 | 998 | 980 | 980 | 68,000 |
| 1986/02/26 | 1,020 | 1,020 | 970 | 990 | 267,000 |
| 1986/02/25 | 1,010 | 1,050 | 1,010 | 1,030 | 20,000 |
| 1986/02/24 | 999 | 1,020 | 999 | 1,010 | 48,000 |
| 1986/02/22 | 1,040 | 1,040 | 1,000 | 1,000 | 65,000 |
| 1986/02/21 | 1,010 | 1,040 | 1,000 | 1,040 | 52,000 |
| 1986/02/20 | 1,000 | 1,010 | 1,000 | 1,000 | 112,000 |
| 1986/02/19 | 1,010 | 1,010 | 1,000 | 1,000 | 134,000 |
| 1986/02/18 | 1,020 | 1,020 | 1,010 | 1,020 | 62,000 |
| 1986/02/17 | 1,020 | 1,070 | 1,020 | 1,020 | 71,000 |
| 1986/02/15 | 1,050 | 1,070 | 1,050 | 1,060 | 31,000 |
| 1986/02/14 | 1,040 | 1,070 | 1,020 | 1,070 | 78,000 |
| 1986/02/13 | 1,030 | 1,040 | 1,010 | 1,040 | 115,000 |
| 1986/02/12 | 1,060 | 1,060 | 1,040 | 1,040 | 63,000 |
| 1986/02/10 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1986/02/07 | 1,070 | 1,080 | 1,070 | 1,070 | 87,000 |
| 1986/02/06 | 1,080 | 1,080 | 1,050 | 1,070 | 79,000 |
| 1986/02/05 | 1,050 | 1,080 | 1,050 | 1,070 | 104,000 |
| 1986/02/04 | 1,050 | 1,070 | 1,040 | 1,060 | 44,000 |
| 1986/02/03 | 1,080 | 1,080 | 1,040 | 1,040 | 81,000 |
| 1986/02/01 | 1,080 | 1,100 | 1,080 | 1,080 | 29,000 |
| 1986/01/31 | 1,090 | 1,090 | 1,070 | 1,080 | 105,000 |
| 1986/01/30 | 1,110 | 1,120 | 1,090 | 1,110 | 49,000 |
| 1986/01/29 | 1,160 | 1,180 | 1,120 | 1,140 | 486,000 |
| 1986/01/28 | 1,140 | 1,170 | 1,130 | 1,150 | 459,000 |
| 1986/01/27 | 1,090 | 1,150 | 1,080 | 1,150 | 134,000 |
| 1986/01/25 | 1,080 | 1,130 | 1,080 | 1,110 | 79,000 |
| 1986/01/24 | 1,130 | 1,140 | 1,120 | 1,120 | 185,000 |
| 1986/01/23 | 1,120 | 1,130 | 1,090 | 1,110 | 285,000 |
| 1986/01/22 | 1,080 | 1,120 | 1,060 | 1,120 | 313,000 |
| 1986/01/21 | 1,060 | 1,070 | 1,050 | 1,050 | 102,000 |
| 1986/01/20 | 1,080 | 1,080 | 1,060 | 1,070 | 43,000 |
| 1986/01/18 | 1,070 | 1,070 | 1,050 | 1,070 | 45,000 |
| 1986/01/17 | 1,080 | 1,090 | 1,050 | 1,050 | 93,000 |
| 1986/01/16 | 1,050 | 1,090 | 1,050 | 1,070 | 111,000 |
| 1986/01/14 | 996 | 1,040 | 996 | 1,040 | 92,000 |
| 1986/01/13 | 1,000 | 1,030 | 995 | 1,000 | 42,000 |
| 1986/01/10 | 1,020 | 1,030 | 1,000 | 1,010 | 104,000 |
| 1986/01/09 | 1,040 | 1,040 | 1,020 | 1,030 | 67,000 |
| 1986/01/08 | 1,080 | 1,080 | 1,050 | 1,050 | 62,000 |
| 1986/01/07 | 1,030 | 1,040 | 1,020 | 1,040 | 81,000 |
| 1986/01/06 | 1,070 | 1,090 | 1,040 | 1,050 | 70,000 |
| 1986/01/04 | 1,080 | 1,090 | 1,070 | 1,070 | 37,000 |