アンリツ(6754)の株価時系列情報
アンリツ(6754)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 | 3,050 | 3,060 | 3,040 | 3,060 | 117,000 |
| 1986/12/26 | 3,070 | 3,130 | 3,070 | 3,070 | 122,000 |
| 1986/12/25 | 3,080 | 3,130 | 3,060 | 3,090 | 116,000 |
| 1986/12/24 | 3,100 | 3,130 | 3,090 | 3,130 | 141,000 |
| 1986/12/23 | 3,190 | 3,190 | 3,110 | 3,150 | 107,000 |
| 1986/12/22 | 3,230 | 3,260 | 3,180 | 3,200 | 308,000 |
| 1986/12/19 | 3,130 | 3,250 | 3,120 | 3,230 | 249,000 |
| 1986/12/18 | 3,160 | 3,170 | 3,100 | 3,120 | 218,000 |
| 1986/12/17 | 3,200 | 3,200 | 3,150 | 3,160 | 577,000 |
| 1986/12/16 | 3,090 | 3,180 | 3,080 | 3,150 | 551,000 |
| 1986/12/15 | 3,100 | 3,110 | 3,090 | 3,100 | 227,000 |
| 1986/12/12 | 3,140 | 3,140 | 3,100 | 3,100 | 172,000 |
| 1986/12/11 | 3,150 | 3,150 | 3,090 | 3,090 | 184,000 |
| 1986/12/10 | 3,080 | 3,150 | 3,080 | 3,110 | 147,000 |
| 1986/12/09 | 3,140 | 3,140 | 3,090 | 3,090 | 293,000 |
| 1986/12/08 | 3,150 | 3,150 | 3,090 | 3,110 | 102,000 |
| 1986/12/06 | 3,080 | 3,130 | 3,080 | 3,100 | 197,000 |
| 1986/12/05 | 3,140 | 3,170 | 3,130 | 3,130 | 183,000 |
| 1986/12/04 | 3,130 | 3,230 | 3,130 | 3,150 | 152,000 |
| 1986/12/03 | 3,190 | 3,190 | 3,120 | 3,120 | 248,000 |
| 1986/12/02 | 3,150 | 3,150 | 3,100 | 3,150 | 212,000 |
| 1986/12/01 | 3,050 | 3,180 | 3,050 | 3,100 | 271,000 |
| 1986/11/29 | 3,150 | 3,150 | 3,090 | 3,100 | 40,000 |
| 1986/11/28 | 3,200 | 3,200 | 3,090 | 3,100 | 108,000 |
| 1986/11/27 | 3,180 | 3,180 | 3,100 | 3,150 | 152,000 |
| 1986/11/26 | 3,190 | 3,190 | 3,160 | 3,180 | 52,000 |
| 1986/11/25 | 3,240 | 3,250 | 3,200 | 3,200 | 244,000 |
| 1986/11/22 | 3,230 | 3,240 | 3,180 | 3,210 | 204,000 |
| 1986/11/21 | 3,150 | 3,180 | 3,120 | 3,180 | 219,000 |
| 1986/11/20 | 3,110 | 3,200 | 3,100 | 3,100 | 137,000 |
| 1986/11/19 | 3,150 | 3,170 | 3,110 | 3,130 | 112,000 |
| 1986/11/18 | 3,040 | 3,170 | 3,040 | 3,160 | 201,000 |
| 1986/11/17 | 3,100 | 3,150 | 3,050 | 3,050 | 209,000 |
| 1986/11/14 | 3,120 | 3,170 | 3,100 | 3,150 | 198,000 |
| 1986/11/13 | 3,230 | 3,230 | 3,120 | 3,170 | 82,000 |
| 1986/11/12 | 3,130 | 3,200 | 3,130 | 3,200 | 233,000 |
| 1986/11/11 | 3,130 | 3,170 | 3,100 | 3,170 | 160,000 |
| 1986/11/10 | 3,130 | 3,180 | 3,090 | 3,170 | 144,000 |
| 1986/11/07 | 3,050 | 3,170 | 3,040 | 3,080 | 318,000 |
| 1986/11/06 | 3,190 | 3,230 | 3,100 | 3,100 | 420,000 |
| 1986/11/05 | 3,350 | 3,380 | 3,240 | 3,240 | 217,000 |
| 1986/11/04 | 3,380 | 3,400 | 3,360 | 3,360 | 64,000 |
| 1986/11/01 | 3,390 | 3,430 | 3,350 | 3,380 | 462,000 |
| 1986/10/31 | 3,370 | 3,380 | 3,300 | 3,340 | 495,000 |
| 1986/10/30 | 3,330 | 3,360 | 3,240 | 3,330 | 226,000 |
| 1986/10/29 | 3,360 | 3,380 | 3,280 | 3,330 | 398,000 |
| 1986/10/28 | 3,280 | 3,400 | 3,280 | 3,390 | 345,000 |
| 1986/10/27 | 3,400 | 3,460 | 3,300 | 3,300 | 152,000 |
| 1986/10/25 | 3,470 | 3,520 | 3,450 | 3,450 | 355,000 |
| 1986/10/24 | 3,640 | 3,660 | 3,520 | 3,550 | 1,951,000 |
| 1986/10/23 | 3,450 | 3,580 | 3,400 | 3,540 | 1,486,000 |
| 1986/10/22 | 3,480 | 3,500 | 3,300 | 3,400 | 958,000 |
| 1986/10/21 | 3,480 | 3,520 | 3,400 | 3,430 | 1,094,000 |
| 1986/10/20 | 3,460 | 3,530 | 3,410 | 3,500 | 1,104,000 |
| 1986/10/17 | 3,520 | 3,560 | 3,450 | 3,460 | 1,261,000 |
| 1986/10/16 | 3,440 | 3,560 | 3,350 | 3,530 | 3,022,000 |
| 1986/10/15 | 3,530 | 3,550 | 3,360 | 3,370 | 2,231,000 |
| 1986/10/14 | 3,320 | 3,480 | 3,270 | 3,480 | 2,813,000 |
| 1986/10/13 | 3,270 | 3,330 | 3,240 | 3,240 | 756,000 |
| 1986/10/09 | 3,200 | 3,300 | 3,200 | 3,280 | 807,000 |
| 1986/10/08 | 3,180 | 3,200 | 3,120 | 3,170 | 412,000 |
| 1986/10/07 | 3,050 | 3,120 | 3,050 | 3,120 | 263,000 |
| 1986/10/06 | 3,120 | 3,130 | 3,000 | 3,000 | 47,000 |
| 1986/10/04 | 3,050 | 3,140 | 3,050 | 3,100 | 90,000 |
| 1986/10/03 | 2,930 | 3,120 | 2,930 | 3,100 | 263,000 |
| 1986/10/02 | 3,040 | 3,050 | 2,970 | 2,970 | 371,000 |
| 1986/10/01 | 3,090 | 3,100 | 3,020 | 3,020 | 280,000 |
| 1986/09/30 | 3,110 | 3,110 | 3,050 | 3,100 | 182,000 |
| 1986/09/29 | 3,130 | 3,140 | 3,090 | 3,090 | 206,000 |
| 1986/09/27 | 3,140 | 3,180 | 3,090 | 3,180 | 123,000 |
| 1986/09/26 | 3,190 | 3,240 | 3,080 | 3,170 | 479,000 |
| 1986/09/25 | 3,250 | 3,270 | 3,160 | 3,190 | 173,000 |
| 1986/09/24 | 3,250 | 3,300 | 3,200 | 3,280 | 459,000 |
| 1986/09/22 | 3,110 | 3,200 | 3,090 | 3,150 | 205,000 |
| 1986/09/19 | 3,160 | 3,170 | 3,100 | 3,110 | 250,000 |
| 1986/09/18 | 3,000 | 3,170 | 3,000 | 3,110 | 557,000 |
| 1986/09/17 | 3,040 | 3,080 | 2,980 | 2,980 | 209,000 |
| 1986/09/16 | 3,040 | 3,040 | 2,930 | 2,930 | 210,000 |
| 1986/09/12 | 3,040 | 3,080 | 3,030 | 3,050 | 521,000 |
| 1986/09/11 | 3,170 | 3,230 | 3,150 | 3,160 | 745,000 |
| 1986/09/10 | 3,270 | 3,320 | 3,200 | 3,220 | 1,411,000 |
| 1986/09/09 | 3,160 | 3,260 | 3,150 | 3,220 | 1,764,000 |
| 1986/09/08 | 3,180 | 3,190 | 3,130 | 3,150 | 269,000 |
| 1986/09/06 | 3,180 | 3,230 | 3,160 | 3,200 | 273,000 |
| 1986/09/05 | 3,190 | 3,230 | 3,090 | 3,210 | 1,301,000 |
| 1986/09/04 | 3,050 | 3,150 | 3,040 | 3,140 | 542,000 |
| 1986/09/03 | 2,870 | 3,090 | 2,850 | 3,090 | 261,000 |
| 1986/09/02 | 2,960 | 3,000 | 2,900 | 2,900 | 197,000 |
| 1986/09/01 | 3,000 | 3,040 | 2,950 | 2,950 | 194,000 |
| 1986/08/30 | 2,980 | 3,010 | 2,960 | 3,000 | 167,000 |
| 1986/08/29 | 3,080 | 3,080 | 2,960 | 2,960 | 376,000 |
| 1986/08/28 | 3,050 | 3,110 | 3,030 | 3,050 | 491,000 |
| 1986/08/27 | 3,130 | 3,210 | 3,000 | 3,000 | 1,225,000 |
| 1986/08/26 | 3,090 | 3,150 | 3,000 | 3,030 | 441,000 |
| 1986/08/25 | 3,000 | 3,140 | 3,000 | 3,140 | 256,000 |
| 1986/08/23 | 3,120 | 3,140 | 3,050 | 3,050 | 198,000 |
| 1986/08/22 | 3,110 | 3,220 | 3,050 | 3,100 | 667,000 |
| 1986/08/21 | 3,180 | 3,190 | 3,020 | 3,060 | 599,000 |
| 1986/08/20 | 3,210 | 3,230 | 3,150 | 3,150 | 1,121,000 |
| 1986/08/19 | 3,170 | 3,280 | 3,140 | 3,260 | 3,348,000 |
| 1986/08/18 | 2,880 | 3,050 | 2,870 | 3,020 | 429,000 |
| 1986/08/15 | 2,900 | 2,930 | 2,860 | 2,860 | 391,000 |
| 1986/08/14 | 2,940 | 2,950 | 2,900 | 2,900 | 443,000 |
| 1986/08/13 | 2,960 | 3,020 | 2,890 | 2,900 | 575,000 |
| 1986/08/12 | 3,030 | 3,070 | 2,950 | 2,950 | 560,000 |
| 1986/08/11 | 3,110 | 3,110 | 3,000 | 3,030 | 440,000 |
| 1986/08/08 | 3,120 | 3,220 | 3,080 | 3,080 | 2,365,000 |
| 1986/08/07 | 3,100 | 3,140 | 3,070 | 3,090 | 1,580,000 |
| 1986/08/06 | 3,130 | 3,160 | 3,050 | 3,080 | 2,303,000 |
| 1986/08/05 | 3,070 | 3,190 | 3,060 | 3,140 | 5,428,000 |
| 1986/08/04 | 3,010 | 3,020 | 2,940 | 2,980 | 2,200,000 |
| 1986/08/02 | 2,990 | 3,090 | 2,970 | 3,060 | 3,970,000 |
| 1986/08/01 | 2,600 | 2,960 | 2,570 | 2,950 | 2,757,000 |
| 1986/07/31 | 2,640 | 2,670 | 2,550 | 2,580 | 488,000 |
| 1986/07/30 | 2,620 | 2,690 | 2,600 | 2,600 | 664,000 |
| 1986/07/29 | 2,600 | 2,720 | 2,550 | 2,600 | 1,256,000 |
| 1986/07/28 | 2,680 | 2,740 | 2,630 | 2,640 | 819,000 |
| 1986/07/26 | 2,640 | 2,750 | 2,640 | 2,700 | 865,000 |
| 1986/07/25 | 2,430 | 2,690 | 2,420 | 2,660 | 1,831,000 |
| 1986/07/24 | 2,260 | 2,410 | 2,260 | 2,390 | 775,000 |
| 1986/07/23 | 2,200 | 2,240 | 2,190 | 2,230 | 303,000 |
| 1986/07/22 | 2,160 | 2,240 | 2,140 | 2,190 | 363,000 |
| 1986/07/21 | 2,020 | 2,240 | 1,990 | 2,230 | 418,000 |
| 1986/07/19 | 2,090 | 2,110 | 2,010 | 2,020 | 354,000 |
| 1986/07/18 | 2,280 | 2,280 | 2,100 | 2,130 | 288,000 |
| 1986/07/17 | 2,290 | 2,290 | 2,220 | 2,250 | 153,000 |
| 1986/07/16 | 2,260 | 2,280 | 2,220 | 2,250 | 365,000 |
| 1986/07/15 | 2,280 | 2,300 | 2,280 | 2,300 | 180,000 |
| 1986/07/14 | 2,350 | 2,390 | 2,340 | 2,350 | 125,000 |
| 1986/07/11 | 2,280 | 2,400 | 2,280 | 2,380 | 336,000 |
| 1986/07/10 | 2,310 | 2,310 | 2,260 | 2,290 | 299,000 |
| 1986/07/09 | 2,380 | 2,380 | 2,310 | 2,340 | 244,000 |
| 1986/07/08 | 2,370 | 2,400 | 2,370 | 2,380 | 140,000 |
| 1986/07/07 | 2,400 | 2,430 | 2,390 | 2,410 | 66,000 |
| 1986/07/05 | 2,360 | 2,400 | 2,360 | 2,380 | 123,000 |
| 1986/07/04 | 2,430 | 2,430 | 2,370 | 2,400 | 382,000 |
| 1986/07/03 | 2,510 | 2,510 | 2,440 | 2,470 | 1,599,000 |
| 1986/07/02 | 2,520 | 2,540 | 2,510 | 2,520 | 141,000 |
| 1986/07/01 | 2,580 | 2,580 | 2,540 | 2,560 | 447,000 |
| 1986/06/30 | 2,540 | 2,580 | 2,540 | 2,580 | 208,000 |
| 1986/06/28 | 2,530 | 2,540 | 2,530 | 2,540 | 75,000 |
| 1986/06/27 | 2,540 | 2,580 | 2,530 | 2,540 | 127,000 |
| 1986/06/26 | 2,550 | 2,560 | 2,530 | 2,540 | 120,000 |
| 1986/06/25 | 2,550 | 2,580 | 2,550 | 2,560 | 144,000 |
| 1986/06/24 | 2,550 | 2,580 | 2,550 | 2,560 | 162,000 |
| 1986/06/23 | 2,550 | 2,580 | 2,540 | 2,580 | 114,000 |
| 1986/06/21 | 2,510 | 2,560 | 2,510 | 2,550 | 67,000 |
| 1986/06/20 | 2,500 | 2,530 | 2,500 | 2,520 | 109,000 |
| 1986/06/19 | 2,560 | 2,580 | 2,530 | 2,530 | 105,000 |
| 1986/06/18 | 2,600 | 2,600 | 2,550 | 2,580 | 211,000 |
| 1986/06/17 | 2,590 | 2,600 | 2,550 | 2,580 | 161,000 |
| 1986/06/16 | 2,550 | 2,600 | 2,550 | 2,600 | 124,000 |
| 1986/06/13 | 2,570 | 2,570 | 2,550 | 2,570 | 148,000 |
| 1986/06/12 | 2,570 | 2,620 | 2,570 | 2,620 | 194,000 |
| 1986/06/11 | 2,590 | 2,600 | 2,570 | 2,600 | 211,000 |
| 1986/06/10 | 2,560 | 2,610 | 2,550 | 2,600 | 122,000 |
| 1986/06/09 | 2,650 | 2,650 | 2,610 | 2,610 | 72,000 |
| 1986/06/07 | 2,670 | 2,680 | 2,650 | 2,650 | 93,000 |
| 1986/06/06 | 2,680 | 2,700 | 2,650 | 2,670 | 142,000 |
| 1986/06/05 | 2,680 | 2,700 | 2,680 | 2,700 | 191,000 |
| 1986/06/04 | 2,710 | 2,730 | 2,660 | 2,660 | 286,000 |
| 1986/06/03 | 2,790 | 2,790 | 2,730 | 2,740 | 249,000 |
| 1986/06/02 | 2,790 | 2,860 | 2,770 | 2,830 | 474,000 |
| 1986/05/31 | 2,770 | 2,800 | 2,760 | 2,790 | 267,000 |
| 1986/05/30 | 2,700 | 2,760 | 2,670 | 2,730 | 313,000 |
| 1986/05/29 | 2,680 | 2,700 | 2,670 | 2,670 | 240,000 |
| 1986/05/28 | 2,560 | 2,640 | 2,560 | 2,630 | 252,000 |
| 1986/05/27 | 2,560 | 2,600 | 2,560 | 2,570 | 135,000 |
| 1986/05/26 | 2,630 | 2,650 | 2,580 | 2,580 | 113,000 |
| 1986/05/24 | 2,630 | 2,640 | 2,630 | 2,640 | 66,000 |
| 1986/05/23 | 2,670 | 2,670 | 2,600 | 2,630 | 106,000 |
| 1986/05/22 | 2,630 | 2,650 | 2,610 | 2,650 | 246,000 |
| 1986/05/21 | 2,640 | 2,650 | 2,600 | 2,610 | 128,000 |
| 1986/05/20 | 2,650 | 2,650 | 2,610 | 2,640 | 77,000 |
| 1986/05/19 | 2,640 | 2,690 | 2,580 | 2,650 | 126,000 |
| 1986/05/17 | 2,530 | 2,650 | 2,530 | 2,640 | 66,000 |
| 1986/05/16 | 2,520 | 2,550 | 2,510 | 2,550 | 164,000 |
| 1986/05/15 | 2,590 | 2,600 | 2,530 | 2,580 | 159,000 |
| 1986/05/14 | 2,600 | 2,650 | 2,560 | 2,600 | 210,000 |
| 1986/05/13 | 2,560 | 2,590 | 2,550 | 2,560 | 170,000 |
| 1986/05/12 | 2,580 | 2,610 | 2,580 | 2,600 | 50,000 |
| 1986/05/09 | 2,630 | 2,680 | 2,620 | 2,620 | 271,000 |
| 1986/05/08 | 2,660 | 2,660 | 2,630 | 2,630 | 192,000 |
| 1986/05/07 | 2,610 | 2,680 | 2,610 | 2,660 | 127,000 |
| 1986/05/06 | 2,720 | 2,720 | 2,650 | 2,650 | 173,000 |
| 1986/05/02 | 2,730 | 2,740 | 2,710 | 2,730 | 172,000 |
| 1986/05/01 | 2,780 | 2,780 | 2,700 | 2,740 | 331,000 |
| 1986/04/30 | 2,750 | 2,800 | 2,740 | 2,800 | 221,000 |
| 1986/04/28 | 2,800 | 2,810 | 2,750 | 2,760 | 267,000 |
| 1986/04/26 | 2,820 | 2,820 | 2,790 | 2,790 | 467,000 |
| 1986/04/25 | 2,700 | 2,800 | 2,700 | 2,780 | 315,000 |
| 1986/04/24 | 2,700 | 2,740 | 2,690 | 2,720 | 271,000 |
| 1986/04/23 | 2,740 | 2,760 | 2,720 | 2,760 | 320,000 |
| 1986/04/22 | 2,770 | 2,800 | 2,700 | 2,780 | 538,000 |
| 1986/04/21 | 2,800 | 2,850 | 2,770 | 2,780 | 788,000 |
| 1986/04/19 | 2,800 | 2,800 | 2,750 | 2,800 | 256,000 |
| 1986/04/18 | 2,740 | 2,780 | 2,680 | 2,770 | 515,000 |
| 1986/04/17 | 2,830 | 2,850 | 2,740 | 2,780 | 1,044,000 |
| 1986/04/16 | 2,740 | 2,810 | 2,720 | 2,790 | 2,781,000 |
| 1986/04/15 | 2,610 | 2,720 | 2,560 | 2,700 | 1,803,000 |
| 1986/04/14 | 2,510 | 2,580 | 2,510 | 2,570 | 207,000 |
| 1986/04/11 | 2,510 | 2,590 | 2,510 | 2,550 | 340,000 |
| 1986/04/10 | 2,550 | 2,590 | 2,520 | 2,520 | 501,000 |
| 1986/04/09 | 2,690 | 2,700 | 2,610 | 2,610 | 686,000 |
| 1986/04/08 | 2,680 | 2,730 | 2,620 | 2,710 | 1,031,000 |
| 1986/04/07 | 2,590 | 2,660 | 2,590 | 2,630 | 675,000 |
| 1986/04/05 | 2,600 | 2,630 | 2,550 | 2,600 | 412,000 |
| 1986/04/04 | 2,550 | 2,750 | 2,510 | 2,610 | 2,066,000 |
| 1986/04/03 | 2,550 | 2,550 | 2,480 | 2,510 | 473,000 |
| 1986/04/02 | 2,320 | 2,600 | 2,320 | 2,470 | 1,232,000 |
| 1986/04/01 | 2,430 | 2,430 | 2,360 | 2,400 | 154,000 |
| 1986/03/31 | 2,430 | 2,440 | 2,380 | 2,400 | 178,000 |
| 1986/03/29 | 2,350 | 2,400 | 2,350 | 2,390 | 106,000 |
| 1986/03/28 | 2,340 | 2,500 | 2,330 | 2,370 | 456,000 |
| 1986/03/27 | 2,290 | 2,330 | 2,290 | 2,300 | 175,000 |
| 1986/03/26 | 2,180 | 2,220 | 2,180 | 2,210 | 203,000 |
| 1986/03/25 | 2,220 | 2,250 | 2,200 | 2,200 | 416,000 |
| 1986/03/24 | 2,210 | 2,250 | 2,210 | 2,220 | 114,000 |
| 1986/03/22 | 2,300 | 2,300 | 2,220 | 2,250 | 269,000 |
| 1986/03/20 | 2,220 | 2,280 | 2,220 | 2,260 | 206,000 |
| 1986/03/19 | 2,210 | 2,250 | 2,210 | 2,220 | 231,000 |
| 1986/03/18 | 2,250 | 2,260 | 2,230 | 2,230 | 210,000 |
| 1986/03/17 | 2,250 | 2,260 | 2,250 | 2,250 | 213,000 |
| 1986/03/15 | 2,270 | 2,280 | 2,260 | 2,270 | 157,000 |
| 1986/03/14 | 2,280 | 2,310 | 2,270 | 2,280 | 138,000 |
| 1986/03/13 | 2,290 | 2,320 | 2,290 | 2,320 | 110,000 |
| 1986/03/12 | 2,330 | 2,340 | 2,280 | 2,320 | 159,000 |
| 1986/03/11 | 2,290 | 2,340 | 2,280 | 2,330 | 183,000 |
| 1986/03/10 | 2,270 | 2,300 | 2,270 | 2,300 | 83,000 |
| 1986/03/07 | 2,270 | 2,290 | 2,270 | 2,290 | 72,000 |
| 1986/03/06 | 2,250 | 2,290 | 2,250 | 2,290 | 91,000 |
| 1986/03/05 | 2,220 | 2,270 | 2,220 | 2,270 | 130,000 |
| 1986/03/04 | 2,220 | 2,240 | 2,200 | 2,200 | 102,000 |
| 1986/03/03 | 2,200 | 2,240 | 2,200 | 2,200 | 138,000 |
| 1986/03/01 | 2,200 | 2,220 | 2,170 | 2,180 | 113,000 |
| 1986/02/28 | 2,180 | 2,240 | 2,170 | 2,240 | 185,000 |
| 1986/02/27 | 2,260 | 2,260 | 2,200 | 2,220 | 135,000 |
| 1986/02/26 | 2,250 | 2,280 | 2,250 | 2,280 | 156,000 |
| 1986/02/25 | 2,260 | 2,260 | 2,220 | 2,260 | 65,000 |
| 1986/02/24 | 2,200 | 2,280 | 2,200 | 2,250 | 77,000 |
| 1986/02/22 | 2,260 | 2,290 | 2,220 | 2,220 | 120,000 |
| 1986/02/21 | 2,160 | 2,210 | 2,150 | 2,180 | 216,000 |
| 1986/02/20 | 2,170 | 2,190 | 2,150 | 2,170 | 195,000 |
| 1986/02/19 | 2,240 | 2,240 | 2,200 | 2,200 | 167,000 |
| 1986/02/18 | 2,290 | 2,290 | 2,250 | 2,280 | 77,000 |
| 1986/02/17 | 2,300 | 2,300 | 2,250 | 2,290 | 274,000 |
| 1986/02/15 | 2,320 | 2,320 | 2,280 | 2,320 | 63,000 |
| 1986/02/14 | 2,270 | 2,330 | 2,270 | 2,300 | 232,000 |
| 1986/02/13 | 2,340 | 2,350 | 2,300 | 2,310 | 251,000 |
| 1986/02/12 | 2,350 | 2,380 | 2,350 | 2,350 | 114,000 |
| 1986/02/10 | 2,420 | 2,420 | 2,360 | 2,390 | 144,000 |
| 1986/02/07 | 2,350 | 2,390 | 2,350 | 2,380 | 208,000 |
| 1986/02/06 | 2,350 | 2,360 | 2,350 | 2,350 | 102,000 |
| 1986/02/05 | 2,340 | 2,370 | 2,320 | 2,340 | 119,000 |
| 1986/02/04 | 2,370 | 2,390 | 2,340 | 2,350 | 163,000 |
| 1986/02/03 | 2,400 | 2,400 | 2,370 | 2,370 | 102,000 |
| 1986/02/01 | 2,370 | 2,420 | 2,350 | 2,360 | 74,000 |
| 1986/01/31 | 2,360 | 2,390 | 2,350 | 2,370 | 85,000 |
| 1986/01/30 | 2,350 | 2,410 | 2,340 | 2,390 | 155,000 |
| 1986/01/29 | 2,420 | 2,440 | 2,370 | 2,390 | 300,000 |
| 1986/01/28 | 2,440 | 2,450 | 2,400 | 2,430 | 330,000 |
| 1986/01/27 | 2,390 | 2,450 | 2,370 | 2,440 | 369,000 |
| 1986/01/25 | 2,370 | 2,410 | 2,370 | 2,390 | 180,000 |
| 1986/01/24 | 2,380 | 2,460 | 2,380 | 2,410 | 526,000 |
| 1986/01/23 | 2,340 | 2,440 | 2,330 | 2,420 | 680,000 |
| 1986/01/22 | 2,300 | 2,360 | 2,300 | 2,350 | 159,000 |
| 1986/01/21 | 2,310 | 2,340 | 2,300 | 2,300 | 120,000 |
| 1986/01/20 | 2,340 | 2,340 | 2,310 | 2,320 | 92,000 |
| 1986/01/18 | 2,350 | 2,350 | 2,310 | 2,310 | 42,000 |
| 1986/01/17 | 2,360 | 2,360 | 2,300 | 2,310 | 470,000 |
| 1986/01/16 | 2,220 | 2,320 | 2,220 | 2,320 | 186,000 |
| 1986/01/14 | 2,110 | 2,220 | 2,110 | 2,210 | 339,000 |
| 1986/01/13 | 2,130 | 2,180 | 2,110 | 2,110 | 264,000 |
| 1986/01/10 | 2,200 | 2,210 | 2,200 | 2,210 | 104,000 |
| 1986/01/09 | 2,200 | 2,250 | 2,200 | 2,240 | 178,000 |
| 1986/01/08 | 2,230 | 2,270 | 2,220 | 2,270 | 270,000 |
| 1986/01/07 | 2,260 | 2,280 | 2,240 | 2,240 | 239,000 |
| 1986/01/06 | 2,360 | 2,360 | 2,300 | 2,300 | 155,000 |
| 1986/01/04 | 2,350 | 2,380 | 2,350 | 2,360 | 67,000 |