カシオ計算機(6952)の株価時系列情報
カシオ計算機(6952)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 | 1,420 | 1,460 | 1,400 | 1,450 | 344,000 |
| 1986/12/26 | 1,450 | 1,450 | 1,420 | 1,420 | 270,000 |
| 1986/12/25 | 1,470 | 1,480 | 1,440 | 1,440 | 323,000 |
| 1986/12/24 | 1,480 | 1,490 | 1,470 | 1,470 | 386,000 |
| 1986/12/23 | 1,530 | 1,530 | 1,460 | 1,470 | 674,000 |
| 1986/12/22 | 1,540 | 1,540 | 1,480 | 1,500 | 1,548,000 |
| 1986/12/19 | 1,510 | 1,540 | 1,500 | 1,520 | 832,000 |
| 1986/12/18 | 1,540 | 1,540 | 1,520 | 1,520 | 853,000 |
| 1986/12/17 | 1,570 | 1,570 | 1,520 | 1,540 | 1,837,000 |
| 1986/12/16 | 1,480 | 1,560 | 1,470 | 1,550 | 3,805,000 |
| 1986/12/15 | 1,480 | 1,490 | 1,460 | 1,480 | 436,000 |
| 1986/12/12 | 1,460 | 1,500 | 1,460 | 1,480 | 1,506,000 |
| 1986/12/11 | 1,410 | 1,430 | 1,400 | 1,430 | 517,000 |
| 1986/12/10 | 1,400 | 1,410 | 1,390 | 1,390 | 368,000 |
| 1986/12/09 | 1,390 | 1,400 | 1,380 | 1,380 | 221,000 |
| 1986/12/08 | 1,430 | 1,430 | 1,390 | 1,390 | 243,000 |
| 1986/12/06 | 1,400 | 1,410 | 1,390 | 1,410 | 156,000 |
| 1986/12/05 | 1,390 | 1,410 | 1,390 | 1,400 | 803,000 |
| 1986/12/04 | 1,390 | 1,400 | 1,390 | 1,390 | 413,000 |
| 1986/12/03 | 1,420 | 1,430 | 1,390 | 1,390 | 384,000 |
| 1986/12/02 | 1,410 | 1,410 | 1,380 | 1,390 | 257,000 |
| 1986/12/01 | 1,380 | 1,410 | 1,380 | 1,410 | 420,000 |
| 1986/11/29 | 1,380 | 1,400 | 1,380 | 1,400 | 141,000 |
| 1986/11/28 | 1,430 | 1,430 | 1,400 | 1,410 | 324,000 |
| 1986/11/27 | 1,430 | 1,440 | 1,420 | 1,430 | 418,000 |
| 1986/11/26 | 1,450 | 1,450 | 1,430 | 1,430 | 415,000 |
| 1986/11/25 | 1,470 | 1,470 | 1,450 | 1,470 | 181,000 |
| 1986/11/22 | 1,450 | 1,460 | 1,430 | 1,460 | 341,000 |
| 1986/11/21 | 1,410 | 1,440 | 1,400 | 1,420 | 343,000 |
| 1986/11/20 | 1,400 | 1,410 | 1,390 | 1,400 | 92,000 |
| 1986/11/19 | 1,380 | 1,400 | 1,360 | 1,390 | 246,000 |
| 1986/11/18 | 1,360 | 1,400 | 1,360 | 1,380 | 312,000 |
| 1986/11/17 | 1,400 | 1,410 | 1,380 | 1,380 | 285,000 |
| 1986/11/14 | 1,400 | 1,410 | 1,390 | 1,400 | 263,000 |
| 1986/11/13 | 1,420 | 1,440 | 1,400 | 1,410 | 300,000 |
| 1986/11/12 | 1,410 | 1,440 | 1,410 | 1,420 | 421,000 |
| 1986/11/11 | 1,420 | 1,430 | 1,400 | 1,430 | 213,000 |
| 1986/11/10 | 1,410 | 1,440 | 1,400 | 1,440 | 95,000 |
| 1986/11/07 | 1,400 | 1,430 | 1,400 | 1,420 | 659,000 |
| 1986/11/06 | 1,460 | 1,460 | 1,380 | 1,430 | 543,000 |
| 1986/11/05 | 1,490 | 1,490 | 1,440 | 1,480 | 383,000 |
| 1986/11/04 | 1,520 | 1,530 | 1,490 | 1,500 | 598,000 |
| 1986/11/01 | 1,500 | 1,520 | 1,490 | 1,520 | 539,000 |
| 1986/10/31 | 1,500 | 1,500 | 1,470 | 1,480 | 640,000 |
| 1986/10/30 | 1,480 | 1,500 | 1,460 | 1,470 | 286,000 |
| 1986/10/29 | 1,510 | 1,510 | 1,450 | 1,460 | 556,000 |
| 1986/10/28 | 1,510 | 1,530 | 1,500 | 1,530 | 874,000 |
| 1986/10/27 | 1,540 | 1,550 | 1,510 | 1,510 | 1,126,000 |
| 1986/10/25 | 1,590 | 1,600 | 1,530 | 1,540 | 2,011,000 |
| 1986/10/24 | 1,580 | 1,630 | 1,540 | 1,620 | 8,240,000 |
| 1986/10/23 | 1,420 | 1,520 | 1,420 | 1,520 | 6,481,000 |
| 1986/10/22 | 1,440 | 1,440 | 1,400 | 1,420 | 2,118,000 |
| 1986/10/21 | 1,440 | 1,460 | 1,390 | 1,410 | 3,989,000 |
| 1986/10/20 | 1,370 | 1,450 | 1,360 | 1,430 | 3,351,000 |
| 1986/10/17 | 1,420 | 1,420 | 1,360 | 1,380 | 1,798,000 |
| 1986/10/16 | 1,350 | 1,410 | 1,280 | 1,400 | 3,047,000 |
| 1986/10/15 | 1,380 | 1,390 | 1,330 | 1,330 | 1,342,000 |
| 1986/10/14 | 1,370 | 1,400 | 1,290 | 1,370 | 3,929,000 |
| 1986/10/13 | 1,330 | 1,370 | 1,320 | 1,360 | 1,119,000 |
| 1986/10/09 | 1,300 | 1,310 | 1,280 | 1,300 | 501,000 |
| 1986/10/08 | 1,250 | 1,260 | 1,250 | 1,260 | 219,000 |
| 1986/10/07 | 1,230 | 1,270 | 1,230 | 1,250 | 290,000 |
| 1986/10/06 | 1,240 | 1,260 | 1,240 | 1,250 | 234,000 |
| 1986/10/04 | 1,230 | 1,260 | 1,220 | 1,260 | 223,000 |
| 1986/10/03 | 1,210 | 1,250 | 1,210 | 1,250 | 236,000 |
| 1986/10/02 | 1,250 | 1,260 | 1,230 | 1,230 | 257,000 |
| 1986/10/01 | 1,270 | 1,280 | 1,250 | 1,270 | 311,000 |
| 1986/09/30 | 1,280 | 1,310 | 1,250 | 1,310 | 335,000 |
| 1986/09/29 | 1,310 | 1,310 | 1,280 | 1,310 | 334,000 |
| 1986/09/27 | 1,280 | 1,320 | 1,280 | 1,310 | 278,000 |
| 1986/09/26 | 1,270 | 1,330 | 1,260 | 1,300 | 227,000 |
| 1986/09/25 | 1,280 | 1,290 | 1,280 | 1,280 | 179,000 |
| 1986/09/24 | 1,270 | 1,290 | 1,270 | 1,280 | 391,000 |
| 1986/09/22 | 1,300 | 1,300 | 1,260 | 1,270 | 395,000 |
| 1986/09/19 | 1,310 | 1,310 | 1,290 | 1,300 | 157,000 |
| 1986/09/18 | 1,280 | 1,340 | 1,280 | 1,310 | 321,000 |
| 1986/09/17 | 1,260 | 1,280 | 1,260 | 1,280 | 151,000 |
| 1986/09/16 | 1,270 | 1,280 | 1,230 | 1,270 | 341,000 |
| 1986/09/12 | 1,270 | 1,300 | 1,270 | 1,290 | 342,000 |
| 1986/09/11 | 1,310 | 1,320 | 1,300 | 1,310 | 327,000 |
| 1986/09/10 | 1,330 | 1,340 | 1,320 | 1,320 | 352,000 |
| 1986/09/09 | 1,260 | 1,330 | 1,260 | 1,330 | 760,000 |
| 1986/09/08 | 1,280 | 1,280 | 1,270 | 1,270 | 135,000 |
| 1986/09/06 | 1,270 | 1,290 | 1,260 | 1,280 | 829,000 |
| 1986/09/05 | 1,250 | 1,280 | 1,240 | 1,260 | 707,000 |
| 1986/09/04 | 1,220 | 1,240 | 1,210 | 1,230 | 963,000 |
| 1986/09/03 | 1,200 | 1,260 | 1,200 | 1,240 | 1,042,000 |
| 1986/09/02 | 1,230 | 1,250 | 1,220 | 1,220 | 387,000 |
| 1986/09/01 | 1,260 | 1,280 | 1,250 | 1,250 | 607,000 |
| 1986/08/30 | 1,260 | 1,280 | 1,250 | 1,260 | 170,000 |
| 1986/08/29 | 1,260 | 1,290 | 1,250 | 1,260 | 685,000 |
| 1986/08/28 | 1,280 | 1,290 | 1,260 | 1,260 | 384,000 |
| 1986/08/27 | 1,280 | 1,310 | 1,270 | 1,270 | 749,000 |
| 1986/08/26 | 1,280 | 1,280 | 1,260 | 1,260 | 750,000 |
| 1986/08/25 | 1,280 | 1,300 | 1,270 | 1,290 | 873,000 |
| 1986/08/23 | 1,310 | 1,330 | 1,260 | 1,270 | 852,000 |
| 1986/08/22 | 1,200 | 1,280 | 1,200 | 1,270 | 1,001,000 |
| 1986/08/21 | 1,190 | 1,220 | 1,190 | 1,190 | 751,000 |
| 1986/08/20 | 1,200 | 1,210 | 1,180 | 1,180 | 1,228,000 |
| 1986/08/19 | 1,200 | 1,220 | 1,180 | 1,220 | 1,614,000 |
| 1986/08/18 | 1,230 | 1,230 | 1,220 | 1,230 | 822,000 |
| 1986/08/15 | 1,230 | 1,260 | 1,230 | 1,240 | 567,000 |
| 1986/08/14 | 1,290 | 1,290 | 1,250 | 1,260 | 760,000 |
| 1986/08/13 | 1,310 | 1,310 | 1,270 | 1,280 | 337,000 |
| 1986/08/12 | 1,340 | 1,340 | 1,290 | 1,310 | 378,000 |
| 1986/08/11 | 1,340 | 1,340 | 1,320 | 1,340 | 176,000 |
| 1986/08/08 | 1,350 | 1,360 | 1,340 | 1,350 | 413,000 |
| 1986/08/07 | 1,310 | 1,340 | 1,310 | 1,330 | 370,000 |
| 1986/08/06 | 1,310 | 1,360 | 1,300 | 1,320 | 725,000 |
| 1986/08/05 | 1,290 | 1,310 | 1,290 | 1,290 | 319,000 |
| 1986/08/04 | 1,300 | 1,300 | 1,280 | 1,290 | 246,000 |
| 1986/08/02 | 1,300 | 1,320 | 1,280 | 1,290 | 387,000 |
| 1986/08/01 | 1,280 | 1,320 | 1,270 | 1,300 | 396,000 |
| 1986/07/31 | 1,320 | 1,330 | 1,290 | 1,320 | 271,000 |
| 1986/07/30 | 1,320 | 1,340 | 1,320 | 1,320 | 213,000 |
| 1986/07/29 | 1,340 | 1,350 | 1,320 | 1,340 | 352,000 |
| 1986/07/28 | 1,380 | 1,400 | 1,360 | 1,370 | 273,000 |
| 1986/07/26 | 1,320 | 1,390 | 1,320 | 1,370 | 498,000 |
| 1986/07/25 | 1,300 | 1,310 | 1,290 | 1,310 | 351,000 |
| 1986/07/24 | 1,290 | 1,310 | 1,280 | 1,290 | 863,000 |
| 1986/07/23 | 1,310 | 1,320 | 1,280 | 1,280 | 571,000 |
| 1986/07/22 | 1,270 | 1,290 | 1,260 | 1,290 | 762,000 |
| 1986/07/21 | 1,250 | 1,280 | 1,220 | 1,270 | 1,041,000 |
| 1986/07/19 | 1,280 | 1,300 | 1,250 | 1,270 | 245,000 |
| 1986/07/18 | 1,310 | 1,320 | 1,260 | 1,300 | 683,000 |
| 1986/07/17 | 1,350 | 1,360 | 1,300 | 1,320 | 1,165,000 |
| 1986/07/16 | 1,400 | 1,400 | 1,360 | 1,370 | 343,000 |
| 1986/07/15 | 1,410 | 1,430 | 1,400 | 1,410 | 374,000 |
| 1986/07/14 | 1,410 | 1,430 | 1,400 | 1,420 | 386,000 |
| 1986/07/11 | 1,350 | 1,400 | 1,340 | 1,390 | 700,000 |
| 1986/07/10 | 1,340 | 1,350 | 1,340 | 1,350 | 750,000 |
| 1986/07/09 | 1,380 | 1,380 | 1,340 | 1,360 | 640,000 |
| 1986/07/08 | 1,390 | 1,410 | 1,380 | 1,390 | 475,000 |
| 1986/07/07 | 1,400 | 1,410 | 1,390 | 1,410 | 511,000 |
| 1986/07/05 | 1,420 | 1,420 | 1,410 | 1,420 | 290,000 |
| 1986/07/04 | 1,410 | 1,430 | 1,410 | 1,430 | 691,000 |
| 1986/07/03 | 1,450 | 1,460 | 1,430 | 1,460 | 825,000 |
| 1986/07/02 | 1,480 | 1,490 | 1,450 | 1,470 | 701,000 |
| 1986/07/01 | 1,480 | 1,490 | 1,470 | 1,490 | 439,000 |
| 1986/06/30 | 1,500 | 1,500 | 1,480 | 1,480 | 636,000 |
| 1986/06/28 | 1,500 | 1,510 | 1,490 | 1,490 | 457,000 |
| 1986/06/27 | 1,520 | 1,530 | 1,510 | 1,510 | 407,000 |
| 1986/06/26 | 1,520 | 1,530 | 1,510 | 1,530 | 734,000 |
| 1986/06/25 | 1,540 | 1,550 | 1,510 | 1,520 | 389,000 |
| 1986/06/24 | 1,540 | 1,550 | 1,530 | 1,550 | 393,000 |
| 1986/06/23 | 1,530 | 1,560 | 1,530 | 1,550 | 618,000 |
| 1986/06/21 | 1,550 | 1,560 | 1,540 | 1,560 | 1,268,000 |
| 1986/06/20 | 1,560 | 1,570 | 1,550 | 1,560 | 217,000 |
| 1986/06/19 | 1,570 | 1,600 | 1,550 | 1,600 | 372,000 |
| 1986/06/18 | 1,600 | 1,600 | 1,580 | 1,600 | 398,000 |
| 1986/06/17 | 1,580 | 1,610 | 1,570 | 1,610 | 283,000 |
| 1986/06/16 | 1,580 | 1,600 | 1,580 | 1,580 | 179,000 |
| 1986/06/13 | 1,620 | 1,620 | 1,590 | 1,600 | 299,000 |
| 1986/06/12 | 1,630 | 1,640 | 1,620 | 1,630 | 324,000 |
| 1986/06/11 | 1,620 | 1,640 | 1,620 | 1,640 | 377,000 |
| 1986/06/10 | 1,600 | 1,630 | 1,580 | 1,620 | 193,000 |
| 1986/06/09 | 1,630 | 1,640 | 1,620 | 1,630 | 127,000 |
| 1986/06/07 | 1,620 | 1,660 | 1,610 | 1,630 | 328,000 |
| 1986/06/06 | 1,630 | 1,640 | 1,620 | 1,620 | 358,000 |
| 1986/06/05 | 1,670 | 1,670 | 1,630 | 1,640 | 376,000 |
| 1986/06/04 | 1,630 | 1,670 | 1,630 | 1,670 | 330,000 |
| 1986/06/03 | 1,680 | 1,680 | 1,630 | 1,630 | 665,000 |
| 1986/06/02 | 1,690 | 1,700 | 1,650 | 1,670 | 677,000 |
| 1986/05/31 | 1,680 | 1,700 | 1,680 | 1,690 | 873,000 |
| 1986/05/30 | 1,650 | 1,660 | 1,630 | 1,660 | 828,000 |
| 1986/05/29 | 1,680 | 1,680 | 1,620 | 1,630 | 399,000 |
| 1986/05/28 | 1,620 | 1,680 | 1,620 | 1,660 | 1,679,000 |
| 1986/05/27 | 1,630 | 1,640 | 1,620 | 1,640 | 440,000 |
| 1986/05/26 | 1,670 | 1,670 | 1,640 | 1,640 | 310,000 |
| 1986/05/24 | 1,680 | 1,680 | 1,660 | 1,670 | 213,000 |
| 1986/05/23 | 1,660 | 1,670 | 1,640 | 1,660 | 647,000 |
| 1986/05/22 | 1,660 | 1,670 | 1,630 | 1,630 | 481,000 |
| 1986/05/21 | 1,700 | 1,710 | 1,670 | 1,670 | 2,221,000 |
| 1986/05/20 | 1,690 | 1,690 | 1,640 | 1,670 | 748,000 |
| 1986/05/19 | 1,700 | 1,700 | 1,670 | 1,700 | 1,526,000 |
| 1986/05/17 | 1,650 | 1,700 | 1,630 | 1,680 | 685,000 |
| 1986/05/16 | 1,630 | 1,680 | 1,600 | 1,660 | 770,000 |
| 1986/05/15 | 1,670 | 1,690 | 1,650 | 1,650 | 311,000 |
| 1986/05/14 | 1,720 | 1,730 | 1,670 | 1,670 | 1,317,000 |
| 1986/05/13 | 1,660 | 1,690 | 1,630 | 1,660 | 983,000 |
| 1986/05/12 | 1,710 | 1,720 | 1,670 | 1,680 | 488,000 |
| 1986/05/09 | 1,720 | 1,760 | 1,700 | 1,720 | 2,432,000 |
| 1986/05/08 | 1,700 | 1,710 | 1,690 | 1,700 | 973,000 |
| 1986/05/07 | 1,650 | 1,760 | 1,650 | 1,730 | 4,393,000 |
| 1986/05/06 | 1,670 | 1,690 | 1,650 | 1,650 | 1,069,000 |
| 1986/05/02 | 1,710 | 1,750 | 1,690 | 1,730 | 11,210,999 |
| 1986/05/01 | 1,660 | 1,720 | 1,650 | 1,700 | 6,180,000 |
| 1986/04/30 | 1,580 | 1,690 | 1,560 | 1,690 | 3,486,000 |
| 1986/04/28 | 1,570 | 1,590 | 1,560 | 1,580 | 386,000 |
| 1986/04/26 | 1,600 | 1,610 | 1,570 | 1,570 | 603,000 |
| 1986/04/25 | 1,540 | 1,610 | 1,530 | 1,600 | 586,000 |
| 1986/04/24 | 1,530 | 1,550 | 1,520 | 1,530 | 747,000 |
| 1986/04/23 | 1,520 | 1,570 | 1,510 | 1,550 | 575,000 |
| 1986/04/22 | 1,590 | 1,610 | 1,560 | 1,580 | 1,059,000 |
| 1986/04/21 | 1,640 | 1,670 | 1,610 | 1,610 | 2,682,000 |
| 1986/04/19 | 1,570 | 1,620 | 1,560 | 1,610 | 1,205,000 |
| 1986/04/18 | 1,540 | 1,570 | 1,520 | 1,570 | 575,000 |
| 1986/04/17 | 1,570 | 1,580 | 1,530 | 1,540 | 1,107,000 |
| 1986/04/16 | 1,470 | 1,540 | 1,470 | 1,530 | 896,000 |
| 1986/04/15 | 1,460 | 1,470 | 1,450 | 1,460 | 729,000 |
| 1986/04/14 | 1,470 | 1,490 | 1,450 | 1,450 | 598,000 |
| 1986/04/11 | 1,490 | 1,500 | 1,470 | 1,470 | 588,000 |
| 1986/04/10 | 1,520 | 1,520 | 1,470 | 1,490 | 607,000 |
| 1986/04/09 | 1,590 | 1,590 | 1,530 | 1,530 | 984,000 |
| 1986/04/08 | 1,550 | 1,580 | 1,540 | 1,570 | 652,000 |
| 1986/04/07 | 1,520 | 1,570 | 1,520 | 1,530 | 257,000 |
| 1986/04/05 | 1,570 | 1,580 | 1,520 | 1,540 | 552,000 |
| 1986/04/04 | 1,510 | 1,640 | 1,510 | 1,560 | 1,433,000 |
| 1986/04/03 | 1,540 | 1,540 | 1,490 | 1,510 | 375,000 |
| 1986/04/02 | 1,450 | 1,560 | 1,450 | 1,510 | 867,000 |
| 1986/04/01 | 1,480 | 1,480 | 1,450 | 1,470 | 537,000 |
| 1986/03/31 | 1,500 | 1,510 | 1,500 | 1,500 | 119,000 |
| 1986/03/29 | 1,500 | 1,500 | 1,480 | 1,500 | 108,000 |
| 1986/03/28 | 1,540 | 1,580 | 1,500 | 1,510 | 1,080,000 |
| 1986/03/27 | 1,470 | 1,510 | 1,460 | 1,490 | 901,000 |
| 1986/03/26 | 1,460 | 1,470 | 1,450 | 1,450 | 332,000 |
| 1986/03/25 | 1,460 | 1,480 | 1,460 | 1,460 | 260,000 |
| 1986/03/24 | 1,440 | 1,460 | 1,440 | 1,450 | 134,000 |
| 1986/03/22 | 1,450 | 1,460 | 1,440 | 1,460 | 344,000 |
| 1986/03/20 | 1,430 | 1,450 | 1,430 | 1,450 | 636,000 |
| 1986/03/19 | 1,410 | 1,450 | 1,330 | 1,430 | 755,000 |
| 1986/03/18 | 1,480 | 1,480 | 1,450 | 1,450 | 304,000 |
| 1986/03/17 | 1,470 | 1,500 | 1,470 | 1,480 | 468,000 |
| 1986/03/17 | 1 -> 1.10 分割 | ||||
| 1986/03/15 | 1,660 | 1,670 | 1,630 | 1,660 | 352,000 |
| 1986/03/14 | 1,670 | 1,670 | 1,650 | 1,660 | 535,000 |
| 1986/03/13 | 1,660 | 1,680 | 1,660 | 1,670 | 330,000 |
| 1986/03/12 | 1,650 | 1,660 | 1,650 | 1,660 | 435,000 |
| 1986/03/11 | 1,650 | 1,660 | 1,640 | 1,660 | 261,000 |
| 1986/03/10 | 1,670 | 1,670 | 1,630 | 1,650 | 259,000 |
| 1986/03/07 | 1,670 | 1,680 | 1,650 | 1,670 | 660,000 |
| 1986/03/06 | 1,660 | 1,670 | 1,660 | 1,660 | 395,000 |
| 1986/03/05 | 1,650 | 1,670 | 1,640 | 1,660 | 455,000 |
| 1986/03/04 | 1,630 | 1,670 | 1,630 | 1,640 | 292,000 |
| 1986/03/03 | 1,570 | 1,610 | 1,560 | 1,600 | 263,000 |
| 1986/03/01 | 1,590 | 1,600 | 1,550 | 1,590 | 297,000 |
| 1986/02/28 | 1,600 | 1,630 | 1,590 | 1,600 | 454,000 |
| 1986/02/27 | 1,630 | 1,630 | 1,600 | 1,610 | 244,000 |
| 1986/02/26 | 1,610 | 1,640 | 1,600 | 1,630 | 398,000 |
| 1986/02/25 | 1,650 | 1,660 | 1,610 | 1,610 | 270,000 |
| 1986/02/24 | 1,640 | 1,660 | 1,640 | 1,650 | 182,000 |
| 1986/02/22 | 1,620 | 1,640 | 1,610 | 1,640 | 249,000 |
| 1986/02/21 | 1,580 | 1,600 | 1,570 | 1,600 | 474,000 |
| 1986/02/20 | 1,590 | 1,600 | 1,570 | 1,570 | 324,000 |
| 1986/02/19 | 1,630 | 1,630 | 1,580 | 1,600 | 732,000 |
| 1986/02/18 | 1,660 | 1,660 | 1,630 | 1,640 | 398,000 |
| 1986/02/17 | 1,650 | 1,670 | 1,650 | 1,660 | 318,000 |
| 1986/02/15 | 1,650 | 1,660 | 1,650 | 1,650 | 141,000 |
| 1986/02/14 | 1,670 | 1,680 | 1,630 | 1,650 | 485,000 |
| 1986/02/13 | 1,680 | 1,700 | 1,670 | 1,700 | 306,000 |
| 1986/02/12 | 1,720 | 1,720 | 1,680 | 1,690 | 403,000 |
| 1986/02/10 | 1,730 | 1,740 | 1,720 | 1,720 | 542,000 |
| 1986/02/07 | 1,770 | 1,770 | 1,730 | 1,740 | 493,000 |
| 1986/02/06 | 1,770 | 1,780 | 1,760 | 1,760 | 392,000 |
| 1986/02/05 | 1,760 | 1,770 | 1,750 | 1,760 | 164,000 |
| 1986/02/04 | 1,780 | 1,780 | 1,750 | 1,770 | 377,000 |
| 1986/02/03 | 1,780 | 1,790 | 1,770 | 1,780 | 150,000 |
| 1986/02/01 | 1,780 | 1,800 | 1,770 | 1,770 | 185,000 |
| 1986/01/31 | 1,800 | 1,800 | 1,770 | 1,780 | 408,000 |
| 1986/01/30 | 1,790 | 1,800 | 1,760 | 1,780 | 226,000 |
| 1986/01/29 | 1,820 | 1,840 | 1,780 | 1,800 | 582,000 |
| 1986/01/28 | 1,830 | 1,830 | 1,800 | 1,800 | 208,000 |
| 1986/01/27 | 1,830 | 1,860 | 1,820 | 1,830 | 457,000 |
| 1986/01/25 | 1,840 | 1,850 | 1,820 | 1,840 | 230,000 |
| 1986/01/24 | 1,840 | 1,860 | 1,820 | 1,840 | 724,000 |
| 1986/01/23 | 1,820 | 1,850 | 1,800 | 1,840 | 841,000 |
| 1986/01/22 | 1,760 | 1,820 | 1,750 | 1,820 | 668,000 |
| 1986/01/21 | 1,750 | 1,770 | 1,750 | 1,770 | 268,000 |
| 1986/01/20 | 1,800 | 1,800 | 1,770 | 1,780 | 333,000 |
| 1986/01/18 | 1,760 | 1,800 | 1,750 | 1,790 | 253,000 |
| 1986/01/17 | 1,780 | 1,780 | 1,740 | 1,740 | 275,000 |
| 1986/01/16 | 1,750 | 1,770 | 1,740 | 1,770 | 421,000 |
| 1986/01/14 | 1,720 | 1,750 | 1,720 | 1,740 | 410,000 |
| 1986/01/13 | 1,730 | 1,740 | 1,720 | 1,730 | 283,000 |
| 1986/01/10 | 1,740 | 1,750 | 1,730 | 1,740 | 356,000 |
| 1986/01/09 | 1,750 | 1,770 | 1,740 | 1,750 | 232,000 |
| 1986/01/08 | 1,760 | 1,770 | 1,740 | 1,770 | 269,000 |
| 1986/01/07 | 1,770 | 1,780 | 1,750 | 1,760 | 437,000 |
| 1986/01/06 | 1,790 | 1,800 | 1,780 | 1,790 | 110,000 |
| 1986/01/04 | 1,800 | 1,800 | 1,780 | 1,800 | 65,000 |