養命酒製造(2540)の株価時系列情報
養命酒製造(2540)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 | 878 | 878 | 870 | 870 | 20,000 |
| 1986/12/26 | 899 | 899 | 880 | 888 | 41,000 |
| 1986/12/25 | 899 | 900 | 893 | 900 | 19,000 |
| 1986/12/24 | 892 | 900 | 890 | 900 | 38,000 |
| 1986/12/23 | 900 | 900 | 892 | 892 | 14,000 |
| 1986/12/22 | 908 | 908 | 892 | 892 | 28,000 |
| 1986/12/19 | 910 | 912 | 900 | 908 | 25,000 |
| 1986/12/18 | 902 | 911 | 902 | 911 | 26,000 |
| 1986/12/17 | 915 | 915 | 908 | 911 | 25,000 |
| 1986/12/16 | 932 | 932 | 911 | 911 | 25,000 |
| 1986/12/15 | 932 | 933 | 930 | 932 | 15,000 |
| 1986/12/12 | 939 | 941 | 930 | 941 | 26,000 |
| 1986/12/11 | 941 | 950 | 940 | 941 | 16,000 |
| 1986/12/10 | 950 | 960 | 940 | 949 | 39,000 |
| 1986/12/09 | 961 | 961 | 950 | 950 | 22,000 |
| 1986/12/08 | 959 | 970 | 959 | 960 | 19,000 |
| 1986/12/06 | 960 | 960 | 959 | 959 | 7,000 |
| 1986/12/05 | 980 | 980 | 980 | 980 | 9,000 |
| 1986/12/04 | 970 | 980 | 960 | 980 | 53,000 |
| 1986/12/03 | 950 | 961 | 950 | 960 | 22,000 |
| 1986/12/02 | 972 | 972 | 970 | 970 | 15,000 |
| 1986/12/01 | 990 | 1,000 | 982 | 982 | 39,000 |
| 1986/11/29 | 1,000 | 1,000 | 980 | 990 | 42,000 |
| 1986/11/28 | 1,010 | 1,020 | 990 | 990 | 75,000 |
| 1986/11/27 | 959 | 1,040 | 959 | 1,000 | 125,000 |
| 1986/11/26 | 960 | 966 | 960 | 963 | 98,000 |
| 1986/11/25 | 925 | 937 | 925 | 937 | 77,000 |
| 1986/11/22 | 920 | 920 | 893 | 893 | 48,000 |
| 1986/11/21 | 929 | 929 | 905 | 905 | 35,000 |
| 1986/11/20 | 920 | 920 | 891 | 891 | 21,000 |
| 1986/11/19 | 915 | 920 | 907 | 920 | 37,000 |
| 1986/11/18 | 910 | 912 | 907 | 907 | 71,000 |
| 1986/11/17 | 930 | 930 | 907 | 907 | 47,000 |
| 1986/11/14 | 917 | 919 | 917 | 917 | 49,000 |
| 1986/11/13 | 930 | 930 | 917 | 918 | 58,000 |
| 1986/11/12 | 880 | 931 | 880 | 917 | 116,000 |
| 1986/11/11 | 860 | 879 | 855 | 879 | 55,000 |
| 1986/11/10 | 856 | 860 | 850 | 853 | 19,000 |
| 1986/11/07 | 845 | 845 | 835 | 840 | 29,000 |
| 1986/11/06 | 830 | 845 | 830 | 840 | 24,000 |
| 1986/11/05 | 840 | 840 | 835 | 835 | 14,000 |
| 1986/11/04 | 855 | 855 | 840 | 841 | 18,000 |
| 1986/11/01 | 859 | 860 | 850 | 850 | 8,000 |
| 1986/10/31 | 833 | 860 | 833 | 860 | 21,000 |
| 1986/10/30 | 830 | 840 | 830 | 832 | 30,000 |
| 1986/10/29 | 820 | 830 | 820 | 830 | 18,000 |
| 1986/10/28 | 818 | 830 | 818 | 830 | 21,000 |
| 1986/10/27 | 815 | 817 | 815 | 817 | 8,000 |
| 1986/10/25 | 830 | 830 | 825 | 825 | 11,000 |
| 1986/10/24 | 820 | 830 | 811 | 830 | 39,000 |
| 1986/10/23 | 810 | 820 | 805 | 820 | 36,000 |
| 1986/10/22 | 810 | 820 | 810 | 817 | 22,000 |
| 1986/10/21 | 825 | 825 | 810 | 810 | 15,000 |
| 1986/10/20 | 830 | 830 | 825 | 825 | 18,000 |
| 1986/10/17 | 832 | 833 | 820 | 820 | 31,000 |
| 1986/10/16 | 832 | 840 | 832 | 832 | 22,000 |
| 1986/10/15 | 840 | 840 | 836 | 836 | 40,000 |
| 1986/10/14 | 835 | 835 | 832 | 835 | 45,000 |
| 1986/10/13 | 850 | 850 | 850 | 850 | 10,000 |
| 1986/10/09 | 831 | 833 | 810 | 810 | 33,000 |
| 1986/10/08 | 870 | 870 | 845 | 845 | 35,000 |
| 1986/10/07 | 830 | 880 | 819 | 880 | 56,000 |
| 1986/10/04 | 800 | 820 | 795 | 810 | 25,000 |
| 1986/10/03 | 809 | 809 | 790 | 790 | 77,000 |
| 1986/10/02 | 819 | 819 | 800 | 814 | 39,000 |
| 1986/10/01 | 830 | 830 | 820 | 825 | 76,000 |
| 1986/09/30 | 832 | 837 | 831 | 833 | 51,000 |
| 1986/09/29 | 860 | 861 | 830 | 831 | 87,000 |
| 1986/09/27 | 860 | 860 | 855 | 860 | 36,000 |
| 1986/09/26 | 855 | 874 | 852 | 856 | 38,000 |
| 1986/09/25 | 880 | 880 | 851 | 851 | 37,000 |
| 1986/09/24 | 890 | 890 | 880 | 880 | 31,000 |
| 1986/09/22 | 902 | 905 | 890 | 890 | 18,000 |
| 1986/09/19 | 900 | 919 | 900 | 900 | 36,000 |
| 1986/09/18 | 881 | 910 | 881 | 910 | 30,000 |
| 1986/09/17 | 836 | 881 | 836 | 880 | 48,000 |
| 1986/09/16 | 890 | 890 | 830 | 830 | 74,000 |
| 1986/09/12 | 890 | 890 | 875 | 885 | 114,000 |
| 1986/09/11 | 890 | 900 | 872 | 890 | 172,000 |
| 1986/09/10 | 900 | 905 | 871 | 900 | 167,000 |
| 1986/09/09 | 940 | 940 | 920 | 930 | 51,000 |
| 1986/09/08 | 941 | 950 | 940 | 950 | 40,000 |
| 1986/09/06 | 950 | 950 | 940 | 940 | 76,000 |
| 1986/09/05 | 973 | 985 | 950 | 956 | 60,000 |
| 1986/09/04 | 999 | 999 | 980 | 980 | 21,000 |
| 1986/09/03 | 975 | 992 | 973 | 992 | 76,000 |
| 1986/09/02 | 990 | 990 | 977 | 980 | 89,000 |
| 1986/09/01 | 1,020 | 1,020 | 990 | 990 | 40,000 |
| 1986/08/30 | 970 | 999 | 970 | 999 | 44,000 |
| 1986/08/29 | 941 | 970 | 940 | 970 | 111,000 |
| 1986/08/28 | 950 | 961 | 940 | 940 | 157,000 |
| 1986/08/27 | 991 | 991 | 980 | 980 | 21,000 |
| 1986/08/26 | 1,000 | 1,010 | 990 | 990 | 48,000 |
| 1986/08/25 | 990 | 1,020 | 990 | 993 | 52,000 |
| 1986/08/23 | 1,020 | 1,020 | 990 | 990 | 42,000 |
| 1986/08/22 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1986/08/21 | 1,030 | 1,030 | 1,000 | 1,000 | 56,000 |
| 1986/08/20 | 1,070 | 1,070 | 1,010 | 1,040 | 47,000 |
| 1986/08/19 | 1,070 | 1,080 | 1,040 | 1,050 | 58,000 |
| 1986/08/18 | 1,070 | 1,070 | 1,050 | 1,070 | 61,000 |
| 1986/08/15 | 1,000 | 1,080 | 1,000 | 1,050 | 60,000 |
| 1986/08/14 | 1,010 | 1,050 | 1,000 | 1,020 | 94,000 |
| 1986/08/13 | 1,030 | 1,030 | 1,010 | 1,010 | 65,000 |
| 1986/08/12 | 1,070 | 1,070 | 1,030 | 1,040 | 45,000 |
| 1986/08/11 | 1,070 | 1,100 | 1,060 | 1,070 | 65,000 |
| 1986/08/08 | 1,080 | 1,080 | 1,060 | 1,070 | 71,000 |
| 1986/08/07 | 1,030 | 1,060 | 1,030 | 1,060 | 44,000 |
| 1986/08/06 | 1,010 | 1,030 | 1,010 | 1,030 | 81,000 |
| 1986/08/05 | 1,020 | 1,030 | 1,000 | 1,000 | 29,000 |
| 1986/08/04 | 1,000 | 1,020 | 995 | 1,000 | 16,000 |
| 1986/08/02 | 980 | 1,000 | 980 | 995 | 38,000 |
| 1986/08/01 | 1,010 | 1,010 | 982 | 1,000 | 71,000 |
| 1986/07/31 | 1,020 | 1,040 | 1,000 | 1,010 | 63,000 |
| 1986/07/30 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 |
| 1986/07/29 | 1,050 | 1,060 | 1,010 | 1,010 | 126,000 |
| 1986/07/28 | 1,080 | 1,100 | 1,050 | 1,050 | 75,000 |
| 1986/07/26 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 |
| 1986/07/25 | 1,080 | 1,080 | 1,040 | 1,060 | 80,000 |
| 1986/07/24 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 |
| 1986/07/23 | 1,110 | 1,110 | 1,090 | 1,100 | 98,000 |
| 1986/07/22 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1986/07/21 | 1,140 | 1,150 | 1,110 | 1,110 | 76,000 |
| 1986/07/19 | 1,130 | 1,150 | 1,130 | 1,130 | 58,000 |
| 1986/07/18 | 1,120 | 1,140 | 1,110 | 1,110 | 85,000 |
| 1986/07/17 | 1,150 | 1,150 | 1,110 | 1,130 | 76,000 |
| 1986/07/16 | 1,150 | 1,150 | 1,130 | 1,140 | 39,000 |
| 1986/07/15 | 1,140 | 1,140 | 1,130 | 1,140 | 12,000 |
| 1986/07/14 | 1,130 | 1,180 | 1,110 | 1,180 | 40,000 |
| 1986/07/11 | 1,120 | 1,130 | 1,110 | 1,110 | 49,000 |
| 1986/07/10 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 |
| 1986/07/09 | 1,150 | 1,170 | 1,120 | 1,120 | 61,000 |
| 1986/07/08 | 1,130 | 1,150 | 1,130 | 1,150 | 51,000 |
| 1986/07/07 | 1,180 | 1,180 | 1,130 | 1,130 | 36,000 |
| 1986/07/05 | 1,180 | 1,180 | 1,130 | 1,130 | 30,000 |
| 1986/07/04 | 1,160 | 1,200 | 1,150 | 1,180 | 58,000 |
| 1986/07/03 | 1,150 | 1,160 | 1,130 | 1,150 | 34,000 |
| 1986/07/02 | 1,140 | 1,140 | 1,110 | 1,130 | 90,000 |
| 1986/07/01 | 1,120 | 1,130 | 1,120 | 1,120 | 90,000 |
| 1986/06/30 | 1,130 | 1,130 | 1,110 | 1,110 | 23,000 |
| 1986/06/28 | 1,130 | 1,130 | 1,130 | 1,130 | 31,000 |
| 1986/06/27 | 1,140 | 1,160 | 1,140 | 1,160 | 43,000 |
| 1986/06/26 | 1,150 | 1,150 | 1,110 | 1,130 | 82,000 |
| 1986/06/25 | 1,130 | 1,150 | 1,130 | 1,140 | 66,000 |
| 1986/06/24 | 1,150 | 1,180 | 1,130 | 1,130 | 117,000 |
| 1986/06/23 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1986/06/21 | 1,160 | 1,180 | 1,160 | 1,160 | 20,000 |
| 1986/06/20 | 1,170 | 1,200 | 1,170 | 1,170 | 39,000 |
| 1986/06/19 | 1,160 | 1,160 | 1,150 | 1,160 | 37,000 |
| 1986/06/18 | 1,190 | 1,190 | 1,150 | 1,150 | 47,000 |
| 1986/06/17 | 1,160 | 1,190 | 1,160 | 1,170 | 38,000 |
| 1986/06/16 | 1,200 | 1,200 | 1,150 | 1,180 | 52,000 |
| 1986/06/13 | 1,220 | 1,220 | 1,180 | 1,200 | 127,000 |
| 1986/06/12 | 1,250 | 1,260 | 1,210 | 1,210 | 150,000 |
| 1986/06/11 | 1,180 | 1,240 | 1,180 | 1,230 | 213,000 |
| 1986/06/10 | 1,170 | 1,180 | 1,160 | 1,160 | 120,000 |
| 1986/06/09 | 1,190 | 1,190 | 1,170 | 1,170 | 83,000 |
| 1986/06/07 | 1,200 | 1,220 | 1,190 | 1,190 | 110,000 |
| 1986/06/06 | 1,210 | 1,220 | 1,190 | 1,200 | 115,000 |
| 1986/06/05 | 1,210 | 1,220 | 1,210 | 1,210 | 36,000 |
| 1986/06/04 | 1,240 | 1,240 | 1,190 | 1,190 | 79,000 |
| 1986/06/03 | 1,270 | 1,270 | 1,220 | 1,240 | 283,000 |
| 1986/06/02 | 1,250 | 1,260 | 1,230 | 1,260 | 227,000 |
| 1986/05/31 | 1,190 | 1,250 | 1,190 | 1,250 | 170,000 |
| 1986/05/30 | 1,230 | 1,240 | 1,160 | 1,180 | 240,000 |
| 1986/05/29 | 1,200 | 1,220 | 1,190 | 1,220 | 76,000 |
| 1986/05/28 | 1,210 | 1,220 | 1,180 | 1,180 | 236,000 |
| 1986/05/27 | 1,200 | 1,210 | 1,190 | 1,190 | 235,000 |
| 1986/05/26 | 1,170 | 1,190 | 1,160 | 1,180 | 116,000 |
| 1986/05/24 | 1,210 | 1,220 | 1,180 | 1,190 | 176,000 |
| 1986/05/23 | 1,110 | 1,230 | 1,110 | 1,230 | 417,000 |
| 1986/05/22 | 1,120 | 1,120 | 1,100 | 1,110 | 51,000 |
| 1986/05/21 | 1,130 | 1,140 | 1,120 | 1,120 | 67,000 |
| 1986/05/20 | 1,110 | 1,130 | 1,100 | 1,130 | 23,000 |
| 1986/05/19 | 1,120 | 1,140 | 1,100 | 1,100 | 88,000 |
| 1986/05/17 | 1,140 | 1,140 | 1,120 | 1,120 | 39,000 |
| 1986/05/16 | 1,160 | 1,160 | 1,120 | 1,130 | 69,000 |
| 1986/05/15 | 1,150 | 1,150 | 1,100 | 1,120 | 190,000 |
| 1986/05/14 | 1,170 | 1,190 | 1,150 | 1,160 | 65,000 |
| 1986/05/13 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 |
| 1986/05/12 | 1,190 | 1,190 | 1,170 | 1,180 | 94,000 |
| 1986/05/09 | 1,210 | 1,220 | 1,190 | 1,190 | 127,000 |
| 1986/05/08 | 1,210 | 1,220 | 1,200 | 1,210 | 153,000 |
| 1986/05/07 | 1,210 | 1,210 | 1,190 | 1,200 | 113,000 |
| 1986/05/06 | 1,250 | 1,250 | 1,190 | 1,220 | 101,000 |
| 1986/05/02 | 1,210 | 1,230 | 1,190 | 1,230 | 120,000 |
| 1986/05/01 | 1,200 | 1,220 | 1,200 | 1,200 | 103,000 |
| 1986/04/30 | 1,230 | 1,240 | 1,200 | 1,200 | 61,000 |
| 1986/04/28 | 1,250 | 1,250 | 1,210 | 1,210 | 40,000 |
| 1986/04/26 | 1,230 | 1,230 | 1,210 | 1,210 | 104,000 |
| 1986/04/25 | 1,290 | 1,290 | 1,230 | 1,230 | 140,000 |
| 1986/04/24 | 1,250 | 1,300 | 1,250 | 1,270 | 450,000 |
| 1986/04/23 | 1,210 | 1,220 | 1,180 | 1,200 | 114,000 |
| 1986/04/22 | 1,240 | 1,250 | 1,200 | 1,220 | 164,000 |
| 1986/04/21 | 1,240 | 1,250 | 1,220 | 1,250 | 81,000 |
| 1986/04/19 | 1,220 | 1,220 | 1,210 | 1,210 | 76,000 |
| 1986/04/18 | 1,220 | 1,230 | 1,200 | 1,210 | 83,000 |
| 1986/04/17 | 1,220 | 1,240 | 1,220 | 1,220 | 51,000 |
| 1986/04/16 | 1,250 | 1,250 | 1,210 | 1,240 | 79,000 |
| 1986/04/15 | 1,260 | 1,270 | 1,230 | 1,230 | 87,000 |
| 1986/04/14 | 1,300 | 1,300 | 1,240 | 1,240 | 155,000 |
| 1986/04/11 | 1,300 | 1,320 | 1,280 | 1,280 | 230,000 |
| 1986/04/10 | 1,280 | 1,300 | 1,260 | 1,270 | 134,000 |
| 1986/04/09 | 1,300 | 1,300 | 1,250 | 1,290 | 297,000 |
| 1986/04/08 | 1,250 | 1,330 | 1,240 | 1,300 | 731,000 |
| 1986/04/07 | 1,190 | 1,280 | 1,190 | 1,240 | 97,000 |
| 1986/04/05 | 1,210 | 1,210 | 1,180 | 1,180 | 50,000 |
| 1986/04/04 | 1,220 | 1,220 | 1,180 | 1,190 | 66,000 |
| 1986/04/03 | 1,240 | 1,240 | 1,180 | 1,220 | 182,000 |
| 1986/04/02 | 1,200 | 1,250 | 1,190 | 1,220 | 199,000 |
| 1986/04/01 | 1,250 | 1,250 | 1,180 | 1,200 | 230,000 |
| 1986/03/31 | 1,240 | 1,280 | 1,230 | 1,240 | 276,000 |
| 1986/03/29 | 1,150 | 1,220 | 1,150 | 1,220 | 78,000 |
| 1986/03/28 | 1,160 | 1,180 | 1,150 | 1,150 | 115,000 |
| 1986/03/27 | 1,200 | 1,220 | 1,150 | 1,180 | 209,000 |
| 1986/03/26 | 1,240 | 1,260 | 1,210 | 1,210 | 234,000 |
| 1986/03/25 | 1,250 | 1,270 | 1,230 | 1,230 | 118,000 |
| 1986/03/24 | 1,260 | 1,290 | 1,230 | 1,240 | 115,000 |
| 1986/03/22 | 1,270 | 1,290 | 1,250 | 1,270 | 163,000 |
| 1986/03/20 | 1,340 | 1,340 | 1,250 | 1,250 | 551,000 |
| 1986/03/19 | 1,260 | 1,340 | 1,260 | 1,320 | 854,000 |
| 1986/03/18 | 1,270 | 1,270 | 1,210 | 1,240 | 300,000 |
| 1986/03/17 | 1,250 | 1,290 | 1,230 | 1,270 | 384,000 |
| 1986/03/15 | 1,320 | 1,320 | 1,260 | 1,270 | 247,000 |
| 1986/03/14 | 1,330 | 1,330 | 1,290 | 1,320 | 475,000 |
| 1986/03/13 | 1,330 | 1,390 | 1,310 | 1,350 | 2,095,000 |
| 1986/03/12 | 1,310 | 1,340 | 1,280 | 1,320 | 1,325,000 |
| 1986/03/11 | 1,330 | 1,370 | 1,290 | 1,290 | 3,827,000 |
| 1986/03/10 | 1,220 | 1,320 | 1,190 | 1,310 | 2,230,000 |
| 1986/03/07 | 1,190 | 1,270 | 1,160 | 1,220 | 2,201,000 |
| 1986/03/06 | 1,220 | 1,230 | 1,170 | 1,180 | 1,853,000 |
| 1986/03/05 | 1,120 | 1,200 | 1,120 | 1,200 | 1,447,000 |
| 1986/03/04 | 1,150 | 1,150 | 1,100 | 1,100 | 771,000 |
| 1986/03/03 | 1,110 | 1,160 | 1,090 | 1,130 | 1,066,000 |
| 1986/03/01 | 1,060 | 1,090 | 1,050 | 1,090 | 283,000 |
| 1986/02/28 | 1,030 | 1,040 | 1,020 | 1,040 | 80,000 |
| 1986/02/27 | 1,030 | 1,050 | 1,000 | 1,010 | 138,000 |
| 1986/02/26 | 1,040 | 1,040 | 1,020 | 1,030 | 83,000 |
| 1986/02/25 | 1,030 | 1,030 | 1,000 | 1,020 | 48,000 |
| 1986/02/24 | 992 | 1,070 | 992 | 1,050 | 45,000 |
| 1986/02/22 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 |
| 1986/02/21 | 1,020 | 1,030 | 1,010 | 1,010 | 72,000 |
| 1986/02/20 | 1,030 | 1,040 | 1,010 | 1,030 | 73,000 |
| 1986/02/19 | 1,040 | 1,050 | 1,020 | 1,030 | 44,000 |
| 1986/02/18 | 1,030 | 1,070 | 1,020 | 1,050 | 90,000 |
| 1986/02/17 | 1,050 | 1,070 | 1,010 | 1,010 | 79,000 |
| 1986/02/15 | 1,090 | 1,090 | 1,040 | 1,070 | 117,000 |
| 1986/02/14 | 1,040 | 1,090 | 1,040 | 1,090 | 446,000 |
| 1986/02/13 | 991 | 1,030 | 991 | 1,010 | 224,000 |
| 1986/02/12 | 990 | 999 | 979 | 981 | 172,000 |
| 1986/02/10 | 990 | 990 | 980 | 990 | 58,000 |
| 1986/02/07 | 989 | 990 | 980 | 980 | 88,000 |
| 1986/02/06 | 980 | 990 | 980 | 989 | 72,000 |
| 1986/02/05 | 1,000 | 1,000 | 986 | 1,000 | 70,000 |
| 1986/02/04 | 1,000 | 1,000 | 986 | 986 | 26,000 |
| 1986/02/03 | 1,000 | 1,020 | 996 | 1,000 | 52,000 |
| 1986/02/01 | 1,050 | 1,050 | 1,000 | 1,010 | 64,000 |
| 1986/01/31 | 980 | 1,030 | 980 | 1,030 | 72,000 |
| 1986/01/30 | 1,000 | 1,010 | 985 | 1,000 | 165,000 |
| 1986/01/29 | 1,010 | 1,010 | 985 | 1,000 | 143,000 |
| 1986/01/28 | 1,010 | 1,020 | 1,000 | 1,010 | 74,000 |
| 1986/01/27 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1986/01/25 | 1,010 | 1,030 | 999 | 1,000 | 60,000 |
| 1986/01/24 | 1,030 | 1,040 | 1,010 | 1,030 | 32,000 |
| 1986/01/23 | 1,030 | 1,060 | 1,010 | 1,040 | 72,000 |
| 1986/01/22 | 1,030 | 1,040 | 1,010 | 1,010 | 37,000 |
| 1986/01/21 | 1,090 | 1,090 | 1,030 | 1,030 | 78,000 |
| 1986/01/20 | 1,080 | 1,080 | 1,010 | 1,080 | 62,000 |
| 1986/01/18 | 1,050 | 1,100 | 1,050 | 1,100 | 53,000 |
| 1986/01/17 | 1,010 | 1,030 | 1,010 | 1,030 | 33,000 |
| 1986/01/16 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 |
| 1986/01/14 | 1,050 | 1,050 | 1,010 | 1,010 | 49,000 |
| 1986/01/13 | 1,070 | 1,080 | 1,040 | 1,040 | 76,000 |
| 1986/01/10 | 1,000 | 1,100 | 1,000 | 1,040 | 235,000 |
| 1986/01/09 | 1,040 | 1,040 | 1,000 | 1,000 | 54,000 |
| 1986/01/08 | 1,050 | 1,060 | 1,020 | 1,040 | 91,000 |
| 1986/01/07 | 1,000 | 1,070 | 988 | 1,070 | 77,000 |
| 1986/01/06 | 1,000 | 1,000 | 990 | 999 | 12,000 |
| 1986/01/04 | 990 | 990 | 990 | 990 | 11,000 |